date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 11:30:00,17.92,18.03,17.91,18.01,4436100.0,11.7443,11.8164,11.7378,11.8033,4436100.0
2004-01-23 12:00:00,18.01,18.03,17.67,18.02,2183400.0,11.8033,11.8164,11.5805,11.8099,2183400.0
2004-01-23 12:30:00,18.02,18.04,17.99,18.03,2952300.0,11.8099,11.823,11.7902,11.8164,2952300.0
2004-01-23 13:00:00,18.03,18.06,18.02,18.04,1536000.0,11.8164,11.8361,11.8099,11.823,1536000.0
2004-01-23 13:30:00,18.04,18.08,18.03,18.03,2402700.0,11.823,11.8492,11.8164,11.8164,2402700.0
2004-01-23 14:00:00,18.04,18.08,18.01,18.07,2114100.0,11.823,11.8492,11.8033,11.8426,2114100.0
2004-01-23 14:30:00,18.07,18.15,18.07,18.15,3214500.0,11.8426,11.8951,11.8426,11.8951,3214500.0
2004-01-23 15:00:00,18.14,18.15,17.99,18.0,2903400.0,11.8885,11.8951,11.7902,11.7967,2903400.0
2004-01-23 15:30:00,18.0,18.11,17.99,18.1,3811200.0,11.7967,11.8688,11.7902,11.8623,3811200.0
2004-01-26 09:30:00,18.07,18.17,18.04,18.12,4246800.0,11.8426,11.9082,11.823,11.8754,4246800.0
2004-01-26 10:00:00,18.12,18.13,18.08,18.09,2110800.0,11.8754,11.8819,11.8492,11.8557,2110800.0
2004-01-26 10:30:00,18.09,18.15,18.05,18.1,1795200.0,11.8557,11.8951,11.8295,11.8623,1795200.0
2004-01-26 11:00:00,18.11,18.12,18.0,18.01,2778000.0,11.8688,11.8754,11.7967,11.8033,2778000.0
2004-01-26 11:30:00,18.01,18.02,17.94,17.94,1933500.0,11.8033,11.8099,11.7574,11.7574,1933500.0
2004-01-26 12:00:00,17.94,17.98,17.92,17.95,1400700.0,11.7574,11.7836,11.7443,11.764,1400700.0
2004-01-26 12:30:00,17.95,18.03,17.94,18.03,1201200.0,11.764,11.8164,11.7574,11.8164,1201200.0
2004-01-26 13:00:00,18.03,18.03,17.99,18.01,659700.0,11.8164,11.8164,11.7902,11.8033,659700.0
2004-01-26 13:30:00,18.01,18.02,18.0,18.01,867000.0,11.8033,11.8099,11.7967,11.8033,867000.0
2004-01-26 14:00:00,18.01,18.07,18.0,18.07,1451100.0,11.8033,11.8426,11.7967,11.8426,1451100.0
2004-01-26 14:30:00,18.07,18.1,18.05,18.1,1397400.0,11.8426,11.8623,11.8295,11.8623,1397400.0
2004-01-26 15:00:00,18.08,18.18,18.07,18.17,3279000.0,11.8492,11.9147,11.8426,11.9082,3279000.0
2004-01-26 15:30:00,18.18,18.23,18.16,18.2,3422400.0,11.9147,11.9475,11.9016,11.9278,3422400.0
2004-01-27 09:30:00,18.17,18.26,18.15,18.23,2874300.0,11.9082,11.9671,11.8951,11.9475,2874300.0
2004-01-27 10:00:00,18.23,18.31,18.19,18.28,2698200.0,11.9475,11.9999,11.9213,11.9803,2698200.0
2004-01-27 10:30:00,18.28,18.31,18.25,18.3,2587200.0,11.9803,11.9999,11.9606,11.9934,2587200.0
2004-01-27 11:00:00,18.3,18.31,18.28,18.28,2774100.0,11.9934,11.9999,11.9803,11.9803,2774100.0
2004-01-27 11:30:00,18.28,18.32,17.98,18.31,1557900.0,11.9803,12.0065,11.7836,11.9999,1557900.0
2004-01-27 12:00:00,18.3,18.3,18.27,18.28,2206500.0,11.9934,11.9934,11.9737,11.9803,2206500.0
2004-01-27 12:30:00,18.28,18.29,18.24,18.25,1375500.0,11.9803,11.9868,11.954,11.9606,1375500.0
2004-01-27 13:00:00,18.25,18.26,18.16,18.22,1710300.0,11.9606,11.9671,11.9016,11.9409,1710300.0
2004-01-27 13:30:00,18.23,18.25,18.21,18.24,1603500.0,11.9475,11.9606,11.9344,11.954,1603500.0
2004-01-27 14:00:00,18.24,18.26,18.21,18.24,1382700.0,11.954,11.9671,11.9344,11.954,1382700.0
2004-01-27 14:30:00,18.24,18.28,18.22,18.23,1473600.0,11.954,11.9803,11.9409,11.9475,1473600.0
2004-01-27 15:00:00,18.23,18.24,18.2,18.23,2349300.0,11.9475,11.954,11.9278,11.9475,2349300.0
2004-01-27 15:30:00,18.21,18.24,18.12,18.16,2991600.0,11.9344,11.954,11.8754,11.9016,2991600.0
2004-01-28 09:30:00,18.15,18.2,18.12,18.13,2875500.0,11.8951,11.9278,11.8754,11.8819,2875500.0
2004-01-28 10:00:00,18.13,18.15,18.1,18.11,1765200.0,11.8819,11.8951,11.8623,11.8688,1765200.0
2004-01-28 10:30:00,18.11,18.12,18.03,18.07,2097900.0,11.8688,11.8754,11.8164,11.8426,2097900.0
2004-01-28 11:00:00,18.07,18.07,17.96,17.99,1526400.0,11.8426,11.8426,11.7705,11.7902,1526400.0
2004-01-28 11:30:00,17.99,18.03,17.97,17.97,1266600.0,11.7902,11.8164,11.7771,11.7771,1266600.0
2004-01-28 12:00:00,17.97,18.0,17.96,18.0,1122600.0,11.7771,11.7967,11.7705,11.7967,1122600.0
2004-01-28 12:30:00,18.0,18.02,17.99,18.01,855000.0,11.7967,11.8099,11.7902,11.8033,855000.0
2004-01-28 13:00:00,18.01,18.01,17.97,18.0,868800.0,11.8033,11.8033,11.7771,11.7967,868800.0
2004-01-28 13:30:00,18.0,18.04,18.0,18.03,1171500.0,11.7967,11.823,11.7967,11.8164,1171500.0
2004-01-28 14:00:00,18.03,18.04,17.87,17.9,2418000.0,11.8164,11.823,11.7115,11.7312,2418000.0
2004-01-28 14:30:00,17.9,17.92,17.84,17.89,4156500.0,11.7312,11.7443,11.6919,11.7247,4156500.0
2004-01-28 15:00:00,17.88,17.92,17.84,17.85,2818800.0,11.7181,11.7443,11.6919,11.6984,2818800.0
2004-01-28 15:30:00,17.85,17.85,17.71,17.77,5319900.0,11.6984,11.6984,11.6067,11.646,5319900.0
2004-02-02 09:30:00,18.07,18.2,18.05,18.19,3432600.0,11.8426,11.9278,11.8295,11.9213,3432600.0
2004-02-02 10:00:00,18.19,18.2,18.14,18.18,2583000.0,11.9213,11.9278,11.8885,11.9147,2583000.0
2004-02-02 10:30:00,18.18,18.23,18.15,18.19,3426300.0,11.9147,11.9475,11.8951,11.9213,3426300.0
2004-02-02 11:00:00,18.18,18.19,18.14,18.17,2120100.0,11.9147,11.9213,11.8885,11.9082,2120100.0
2004-02-02 11:30:00,18.17,18.26,18.16,18.24,1939800.0,11.9082,11.9671,11.9016,11.954,1939800.0
2004-02-02 12:00:00,18.24,18.31,18.23,18.3,2525700.0,11.954,11.9999,11.9475,11.9934,2525700.0
2004-02-02 12:30:00,18.3,18.33,18.27,18.31,2732700.0,11.9934,12.013,11.9737,11.9999,2732700.0
2004-02-02 13:00:00,18.31,18.31,18.28,18.3,1435500.0,11.9999,11.9999,11.9803,11.9934,1435500.0
2004-02-02 13:30:00,18.3,18.32,18.28,18.32,1295400.0,11.9934,12.0065,11.9803,12.0065,1295400.0
2004-02-02 14:00:00,18.32,18.32,18.29,18.3,1934400.0,12.0065,12.0065,11.9868,11.9934,1934400.0
2004-02-02 14:30:00,18.3,18.32,18.27,18.31,2508900.0,11.9934,12.0065,11.9737,11.9999,2508900.0
2004-02-02 15:00:00,18.31,18.32,18.22,18.24,3004800.0,11.9999,12.0065,11.9409,11.954,3004800.0
2004-02-02 15:30:00,18.26,18.28,18.12,18.23,3942000.0,11.9671,11.9803,11.8754,11.9475,3942000.0
2004-02-03 09:30:00,18.23,18.29,18.17,18.28,2836200.0,11.9475,11.9868,11.9082,11.9803,2836200.0
2004-02-03 10:00:00,18.29,18.38,18.28,18.31,4324500.0,11.9868,12.0458,11.9803,11.9999,4324500.0
2004-02-03 10:30:00,18.31,18.32,18.25,18.31,2150700.0,11.9999,12.0065,11.9606,11.9999,2150700.0
2004-02-03 11:00:00,18.32,18.36,18.31,18.35,1881900.0,12.0065,12.0327,11.9999,12.0261,1881900.0
2004-02-03 11:30:00,18.35,18.38,18.27,18.29,1899300.0,12.0261,12.0458,11.9737,11.9868,1899300.0
2004-02-03 12:00:00,18.3,18.36,18.29,18.35,997500.0,11.9934,12.0327,11.9868,12.0261,997500.0
2004-02-03 12:30:00,18.35,18.37,18.34,18.35,1451100.0,12.0261,12.0392,12.0196,12.0261,1451100.0
2004-02-03 13:00:00,18.35,18.38,18.29,18.34,1187700.0,12.0261,12.0458,11.9868,12.0196,1187700.0
2004-02-03 13:30:00,18.34,18.34,18.3,18.32,837000.0,12.0196,12.0196,11.9934,12.0065,837000.0
2004-02-03 14:00:00,18.32,18.35,18.28,18.3,1088100.0,12.0065,12.0261,11.9803,11.9934,1088100.0
2004-02-03 14:30:00,18.3,18.32,18.22,18.31,1474800.0,11.9934,12.0065,11.9409,11.9999,1474800.0
2004-02-03 15:00:00,18.31,18.33,18.28,18.29,1419300.0,11.9999,12.013,11.9803,11.9868,1419300.0
2004-02-03 15:30:00,18.29,18.36,18.28,18.34,2435100.0,11.9868,12.0327,11.9803,12.0196,2435100.0
2004-02-04 09:30:00,18.32,18.43,18.31,18.41,3195300.0,12.0065,12.0786,11.9999,12.0654,3195300.0
2004-02-04 10:00:00,18.41,18.52,18.4,18.51,3858900.0,12.0654,12.1375,12.0589,12.131,3858900.0
2004-02-04 10:30:00,18.51,18.57,18.48,18.55,3318300.0,12.131,12.1703,12.1113,12.1572,3318300.0
2004-02-04 11:00:00,18.55,18.63,18.54,18.59,3257700.0,12.1572,12.2096,12.1506,12.1834,3257700.0
2004-02-04 11:30:00,18.59,18.61,18.55,18.56,2610600.0,12.1834,12.1965,12.1572,12.1638,2610600.0
2004-02-04 12:00:00,18.56,18.56,18.48,18.56,1777500.0,12.1638,12.1638,12.1113,12.1638,1777500.0
2004-02-04 12:30:00,18.56,18.6,18.55,18.6,1364100.0,12.1638,12.19,12.1572,12.19,1364100.0
2004-02-04 13:00:00,18.6,18.65,18.59,18.61,1902900.0,12.19,12.2227,12.1834,12.1965,1902900.0
2004-02-04 13:30:00,18.6,18.63,18.53,18.54,1620900.0,12.19,12.2096,12.1441,12.1506,1620900.0
2004-02-04 14:00:00,18.54,18.58,18.44,18.51,2752800.0,12.1506,12.1769,12.0851,12.131,2752800.0
2004-02-04 14:30:00,18.5,18.53,18.47,18.5,1501200.0,12.1244,12.1441,12.1048,12.1244,1501200.0
2004-02-04 15:00:00,18.5,18.57,18.47,18.5,2298600.0,12.1244,12.1703,12.1048,12.1244,2298600.0
2004-02-04 15:30:00,18.51,18.53,18.46,18.46,3615600.0,12.131,12.1441,12.0982,12.0982,3615600.0
2004-02-05 09:30:00,18.61,18.67,18.59,18.66,5263500.0,12.1965,12.2358,12.1834,12.2293,5263500.0
2004-02-05 10:00:00,18.66,18.75,18.63,18.74,4207200.0,12.2293,12.2883,12.2096,12.2817,4207200.0
2004-02-05 10:30:00,18.75,19.08,18.74,18.79,4416300.0,12.2883,12.5046,12.2817,12.3145,4416300.0
2004-02-05 11:00:00,18.78,18.83,18.74,18.77,2614500.0,12.3079,12.3407,12.2817,12.3014,2614500.0
2004-02-05 11:30:00,18.77,18.79,18.74,18.77,1625400.0,12.3014,12.3145,12.2817,12.3014,1625400.0
2004-02-05 12:00:00,18.77,18.77,18.72,18.73,1897800.0,12.3014,12.3014,12.2686,12.2752,1897800.0
2004-02-05 12:30:00,18.73,18.73,18.67,18.7,1345800.0,12.2752,12.2752,12.2358,12.2555,1345800.0
2004-02-05 13:00:00,18.7,18.81,18.7,18.77,1979100.0,12.2555,12.3276,12.2555,12.3014,1979100.0
2004-02-05 13:30:00,18.77,18.81,18.74,18.76,2140200.0,12.3014,12.3276,12.2817,12.2948,2140200.0
2004-02-05 14:00:00,18.75,18.77,18.72,18.74,1566900.0,12.2883,12.3014,12.2686,12.2817,1566900.0
2004-02-05 14:30:00,18.73,18.78,18.73,18.74,1846200.0,12.2752,12.3079,12.2752,12.2817,1846200.0
2004-02-05 15:00:00,18.74,18.77,18.69,18.77,3102600.0,12.2817,12.3014,12.249,12.3014,3102600.0
2004-02-05 15:30:00,18.76,18.79,18.71,18.76,4168200.0,12.2948,12.3145,12.2621,12.2948,4168200.0
2004-02-06 09:30:00,18.83,18.88,18.74,18.76,4842300.0,12.3407,12.3735,12.2817,12.2948,4842300.0
2004-02-06 10:00:00,18.76,18.92,18.76,18.9,3849900.0,12.2948,12.3997,12.2948,12.3866,3849900.0
2004-02-06 10:30:00,18.9,18.98,18.89,18.95,3123300.0,12.3866,12.439,12.38,12.4194,3123300.0
2004-02-06 11:00:00,18.95,18.95,18.88,18.93,1974000.0,12.4194,12.4194,12.3735,12.4062,1974000.0
2004-02-06 11:30:00,18.93,18.94,18.91,18.94,1913100.0,12.4062,12.4128,12.3931,12.4128,1913100.0
2004-02-06 12:00:00,18.94,18.99,18.93,18.98,2236200.0,12.4128,12.4456,12.4062,12.439,2236200.0
2004-02-06 12:30:00,18.98,19.02,18.98,19.0,2831700.0,12.439,12.4652,12.439,12.4521,2831700.0
2004-02-06 13:00:00,19.0,19.0,18.95,18.98,1758000.0,12.4521,12.4521,12.4194,12.439,1758000.0
2004-02-06 13:30:00,18.98,18.99,18.95,18.99,1544100.0,12.439,12.4456,12.4194,12.4456,1544100.0
2004-02-06 14:00:00,19.0,19.07,18.99,19.07,2294100.0,12.4521,12.498,12.4456,12.498,2294100.0
2004-02-06 14:30:00,19.07,19.12,19.06,19.12,3740700.0,12.498,12.5308,12.4914,12.5308,3740700.0
2004-02-06 15:00:00,19.11,19.17,19.11,19.15,5366400.0,12.5242,12.5635,12.5242,12.5504,5366400.0
2004-02-06 15:30:00,19.14,19.2,19.14,19.19,5444400.0,12.5439,12.5832,12.5439,12.5766,5444400.0
2004-02-09 09:30:00,19.02,19.16,19.01,19.15,4425600.0,12.4652,12.557,12.4587,12.5504,4425600.0
2004-02-09 10:00:00,19.15,19.18,18.81,19.17,2975400.0,12.5504,12.5701,12.3276,12.5635,2975400.0
2004-02-09 10:30:00,19.17,19.17,19.1,19.13,1752000.0,12.5635,12.5635,12.5177,12.5373,1752000.0
2004-02-09 11:00:00,19.13,19.15,19.12,19.12,1738500.0,12.5373,12.5504,12.5308,12.5308,1738500.0
2004-02-09 11:30:00,19.13,19.13,19.07,19.08,1318200.0,12.5373,12.5373,12.498,12.5046,1318200.0
2004-02-09 12:00:00,19.08,19.12,19.04,19.05,1380300.0,12.5046,12.5308,12.4783,12.4849,1380300.0
2004-02-09 12:30:00,19.05,19.1,19.05,19.07,1017000.0,12.4849,12.5177,12.4849,12.498,1017000.0
2004-02-09 13:00:00,19.07,19.12,19.05,19.11,978600.0,12.498,12.5308,12.4849,12.5242,978600.0
2004-02-09 13:30:00,19.11,19.13,19.08,19.1,863400.0,12.5242,12.5373,12.5046,12.5177,863400.0
2004-02-09 14:00:00,19.09,19.12,19.08,19.12,975300.0,12.5111,12.5308,12.5046,12.5308,975300.0
2004-02-09 14:30:00,19.12,19.14,19.09,19.09,1560600.0,12.5308,12.5439,12.5111,12.5111,1560600.0
2004-02-09 15:00:00,19.1,19.15,19.08,19.11,2183100.0,12.5177,12.5504,12.5046,12.5242,2183100.0
2004-02-09 15:30:00,19.11,19.15,19.08,19.11,2343600.0,12.5242,12.5504,12.5046,12.5242,2343600.0
2004-02-10 10:00:00,19.03,19.03,18.94,18.99,1883700.0,12.4718,12.4718,12.4128,12.4456,1883700.0
2004-02-10 10:30:00,18.99,19.06,18.97,19.05,2536800.0,12.4456,12.4914,12.4325,12.4849,2536800.0
2004-02-10 11:00:00,19.04,19.07,19.01,19.06,1647300.0,12.4783,12.498,12.4587,12.4914,1647300.0
2004-02-10 11:30:00,19.06,19.06,19.0,19.03,2376000.0,12.4914,12.4914,12.4521,12.4718,2376000.0
2004-02-10 12:00:00,19.03,19.08,19.03,19.06,1155900.0,12.4718,12.5046,12.4718,12.4914,1155900.0
2004-02-10 12:30:00,19.05,19.1,19.02,19.07,1207500.0,12.4849,12.5177,12.4652,12.498,1207500.0
2004-02-10 13:00:00,19.07,19.1,19.05,19.08,1409100.0,12.498,12.5177,12.4849,12.5046,1409100.0
2004-02-10 13:30:00,19.08,19.1,19.07,19.08,1671600.0,12.5046,12.5177,12.498,12.5046,1671600.0
2004-02-10 14:00:00,19.08,19.09,19.01,19.06,1921500.0,12.5046,12.5111,12.4587,12.4914,1921500.0
2004-02-10 14:30:00,19.06,19.1,19.05,19.09,1637100.0,12.4914,12.5177,12.4849,12.5111,1637100.0
2004-02-10 15:00:00,19.09,19.14,19.09,19.14,2706600.0,12.5111,12.5439,12.5111,12.5439,2706600.0
2004-02-10 15:30:00,19.14,19.2,19.09,19.2,3248700.0,12.5439,12.5832,12.5111,12.5832,3248700.0
2004-02-11 09:30:00,19.23,20.0,19.02,19.08,3225600.0,12.6029,13.1075,12.4652,12.5046,3225600.0
2004-02-11 10:00:00,19.08,19.1,19.05,19.1,1698000.0,12.5046,12.5177,12.4849,12.5177,1698000.0
2004-02-11 10:30:00,19.1,19.1,19.04,19.04,1318200.0,12.5177,12.5177,12.4783,12.4783,1318200.0
2004-02-11 11:00:00,19.05,19.19,19.04,19.12,4989900.0,12.4849,12.5766,12.4783,12.5308,4989900.0
2004-02-11 11:30:00,19.13,19.15,19.05,19.08,2095200.0,12.5373,12.5504,12.4849,12.5046,2095200.0
2004-02-11 12:00:00,19.08,19.1,18.97,18.97,1788600.0,12.5046,12.5177,12.4325,12.4325,1788600.0
2004-02-11 12:30:00,18.97,19.05,18.97,19.01,1796400.0,12.4325,12.4849,12.4325,12.4587,1796400.0
2004-02-11 13:00:00,19.01,19.02,18.99,19.02,1370100.0,12.4587,12.4652,12.4456,12.4652,1370100.0
2004-02-11 13:30:00,19.01,19.11,19.0,19.07,2136000.0,12.4587,12.5242,12.4521,12.498,2136000.0
2004-02-11 14:00:00,19.07,19.13,19.04,19.05,2393700.0,12.498,12.5373,12.4783,12.4849,2393700.0
2004-02-11 14:30:00,19.05,19.12,19.04,19.05,1710900.0,12.4849,12.5308,12.4783,12.4849,1710900.0
2004-02-11 15:00:00,19.05,19.09,19.02,19.05,2527500.0,12.4849,12.5111,12.4652,12.4849,2527500.0
2004-02-11 15:30:00,19.05,19.09,19.02,19.02,4189500.0,12.4849,12.5111,12.4652,12.4652,4189500.0
2004-02-12 09:30:00,18.92,19.09,18.92,19.08,3486600.0,12.3997,12.5111,12.3997,12.5046,3486600.0
2004-02-12 10:00:00,19.08,19.15,19.03,19.13,2987100.0,12.5046,12.5504,12.4718,12.5373,2987100.0
2004-02-12 10:30:00,19.13,19.15,19.02,19.03,1493700.0,12.5373,12.5504,12.4652,12.4718,1493700.0
2004-02-12 11:00:00,19.03,19.08,19.0,19.08,1658400.0,12.4718,12.5046,12.4521,12.5046,1658400.0
2004-02-12 11:30:00,19.09,19.09,19.02,19.04,1443900.0,12.5111,12.5111,12.4652,12.4783,1443900.0
2004-02-12 12:00:00,19.03,19.09,19.02,19.07,1071600.0,12.4718,12.5111,12.4652,12.498,1071600.0
2004-02-12 12:30:00,19.07,19.08,19.0,19.02,1289400.0,12.498,12.5046,12.4521,12.4652,1289400.0
2004-02-12 13:00:00,19.02,19.02,18.97,18.99,1083900.0,12.4652,12.4652,12.4325,12.4456,1083900.0
2004-02-12 13:30:00,18.99,19.04,18.98,18.99,914400.0,12.4456,12.4783,12.439,12.4456,914400.0
2004-02-12 14:00:00,18.99,19.05,18.99,19.02,1488000.0,12.4456,12.4849,12.4456,12.4652,1488000.0
2004-02-12 14:30:00,19.02,19.04,19.0,19.03,830400.0,12.4652,12.4783,12.4521,12.4718,830400.0
2004-02-12 15:00:00,19.03,19.05,18.98,19.04,1409700.0,12.4718,12.4849,12.439,12.4783,1409700.0
2004-02-12 15:30:00,19.04,19.05,18.99,19.0,2415900.0,12.4783,12.4849,12.4456,12.4521,2415900.0
2004-02-13 09:30:00,19.11,19.11,18.97,19.04,2717700.0,12.5242,12.5242,12.4325,12.4783,2717700.0
2004-02-13 10:00:00,19.04,19.06,19.02,19.02,1759800.0,12.4783,12.4914,12.4652,12.4652,1759800.0
2004-02-13 10:30:00,19.02,19.04,18.93,18.97,1966200.0,12.4652,12.4783,12.4062,12.4325,1966200.0
2004-02-13 11:00:00,18.98,19.0,18.94,18.96,959100.0,12.439,12.4521,12.4128,12.4259,959100.0
2004-02-13 11:30:00,18.96,18.97,18.87,18.87,1357800.0,12.4259,12.4325,12.3669,12.3669,1357800.0
2004-02-13 12:00:00,18.87,18.89,18.73,18.78,2637900.0,12.3669,12.38,12.2752,12.3079,2637900.0
2004-02-13 12:30:00,18.79,18.83,18.76,18.82,1202700.0,12.3145,12.3407,12.2948,12.3342,1202700.0
2004-02-13 13:00:00,18.82,18.82,18.75,18.75,707700.0,12.3342,12.3342,12.2883,12.2883,707700.0
2004-02-13 13:30:00,18.75,18.81,18.75,18.8,815100.0,12.2883,12.3276,12.2883,12.321,815100.0
2004-02-13 14:00:00,18.8,18.83,18.78,18.81,749400.0,12.321,12.3407,12.3079,12.3276,749400.0
2004-02-13 14:30:00,18.81,18.82,18.77,18.79,1272900.0,12.3276,12.3342,12.3014,12.3145,1272900.0
2004-02-13 15:00:00,18.79,18.8,18.73,18.78,1453800.0,12.3145,12.321,12.2752,12.3079,1453800.0
2004-02-13 15:30:00,18.78,18.8,18.76,18.8,2710500.0,12.3079,12.321,12.2948,12.321,2710500.0
2004-02-17 09:30:00,19.13,19.28,18.83,19.19,4228200.0,12.5373,12.6356,12.3407,12.5766,4228200.0
2004-02-17 10:00:00,19.19,19.22,19.16,19.18,2251800.0,12.5766,12.5963,12.557,12.5701,2251800.0
2004-02-17 10:30:00,19.18,19.22,19.12,19.13,1761000.0,12.5701,12.5963,12.5308,12.5373,1761000.0
2004-02-17 11:00:00,19.13,19.16,19.07,19.11,1549200.0,12.5373,12.557,12.498,12.5242,1549200.0
2004-02-17 11:30:00,19.11,19.15,19.1,19.12,995100.0,12.5242,12.5504,12.5177,12.5308,995100.0
2004-02-17 12:00:00,19.12,19.17,19.12,19.14,1095600.0,12.5308,12.5635,12.5308,12.5439,1095600.0
2004-02-17 12:30:00,19.14,19.15,19.11,19.13,831600.0,12.5439,12.5504,12.5242,12.5373,831600.0
2004-02-17 13:00:00,19.13,19.16,19.12,19.14,1065000.0,12.5373,12.557,12.5308,12.5439,1065000.0
2004-02-17 13:30:00,19.14,19.18,19.13,19.17,1245600.0,12.5439,12.5701,12.5373,12.5635,1245600.0
2004-02-17 14:00:00,19.17,19.2,19.16,19.19,1110900.0,12.5635,12.5832,12.557,12.5766,1110900.0
2004-02-17 14:30:00,19.18,19.19,19.16,19.18,1209000.0,12.5701,12.5766,12.557,12.5701,1209000.0
2004-02-17 15:00:00,19.17,19.18,19.12,19.13,1543500.0,12.5635,12.5701,12.5308,12.5373,1543500.0
2004-02-17 15:30:00,19.13,19.17,19.1,19.12,2938800.0,12.5373,12.5635,12.5177,12.5308,2938800.0
2004-02-18 09:30:00,19.2,19.21,19.06,19.13,2163900.0,12.5832,12.5897,12.4914,12.5373,2163900.0
2004-02-18 10:00:00,19.13,19.22,19.12,19.18,1809600.0,12.5373,12.5963,12.5308,12.5701,1809600.0
2004-02-18 10:30:00,19.18,19.19,19.04,19.04,2267100.0,12.5701,12.5766,12.4783,12.4783,2267100.0
2004-02-18 11:00:00,19.05,19.06,18.97,18.97,2348100.0,12.4849,12.4914,12.4325,12.4325,2348100.0
2004-02-18 11:30:00,18.96,19.07,18.95,19.05,2823300.0,12.4259,12.498,12.4194,12.4849,2823300.0
2004-02-18 12:00:00,19.05,19.08,19.02,19.08,1231200.0,12.4849,12.5046,12.4652,12.5046,1231200.0
2004-02-18 12:30:00,19.08,19.1,19.07,19.08,846300.0,12.5046,12.5177,12.498,12.5046,846300.0
2004-02-18 13:00:00,19.08,19.08,19.0,19.01,1099800.0,12.5046,12.5046,12.4521,12.4587,1099800.0
2004-02-18 13:30:00,19.01,19.05,18.99,19.05,1043700.0,12.4587,12.4849,12.4456,12.4849,1043700.0
2004-02-18 14:00:00,19.05,19.05,18.9,18.94,1852200.0,12.4849,12.4849,12.3866,12.4128,1852200.0
2004-02-18 14:30:00,18.94,18.99,18.93,18.98,1228800.0,12.4128,12.4456,12.4062,12.439,1228800.0
2004-02-18 15:00:00,18.99,19.05,18.98,19.02,1544400.0,12.4456,12.4849,12.439,12.4652,1544400.0
2004-02-18 15:30:00,19.02,19.11,19.01,19.07,3107100.0,12.4652,12.5242,12.4587,12.498,3107100.0
2004-02-19 09:30:00,19.4,19.65,19.23,19.32,10317000.0,12.7143,12.8781,12.6029,12.6618,10317000.0
2004-02-19 10:00:00,19.3,19.4,19.3,19.35,5806500.0,12.6487,12.7143,12.6487,12.6815,5806500.0
2004-02-19 10:30:00,19.35,19.37,19.31,19.32,2658900.0,12.6815,12.6946,12.6553,12.6618,2658900.0
2004-02-19 11:00:00,19.32,19.33,19.28,19.32,3561300.0,12.6618,12.6684,12.6356,12.6618,3561300.0
2004-02-19 11:30:00,19.32,19.33,19.3,19.33,1699200.0,12.6618,12.6684,12.6487,12.6684,1699200.0
2004-02-19 12:00:00,19.33,19.39,19.31,19.38,2639100.0,12.6684,12.7077,12.6553,12.7012,2639100.0
2004-02-19 12:30:00,19.37,19.4,19.34,19.36,2389800.0,12.6946,12.7143,12.6749,12.6881,2389800.0
2004-02-19 13:00:00,19.35,19.47,19.35,19.45,5777400.0,12.6815,12.7601,12.6815,12.747,5777400.0
2004-02-19 13:30:00,19.46,19.51,19.42,19.5,2914200.0,12.7536,12.7864,12.7274,12.7798,2914200.0
2004-02-19 14:00:00,19.51,19.54,19.49,19.51,3638400.0,12.7864,12.806,12.7733,12.7864,3638400.0
2004-02-19 14:30:00,19.5,19.53,19.46,19.47,3416700.0,12.7798,12.7995,12.7536,12.7601,3416700.0
2004-02-19 15:00:00,19.47,19.5,19.43,19.43,3883200.0,12.7601,12.7798,12.7339,12.7339,3883200.0
2004-02-19 15:30:00,19.42,19.49,19.4,19.46,9996300.0,12.7274,12.7733,12.7143,12.7536,9996300.0
2004-02-20 09:30:00,19.57,19.66,19.54,19.58,8229900.0,12.8257,12.8847,12.806,12.8322,8229900.0
2004-02-20 10:00:00,19.59,19.65,19.58,19.61,3137700.0,12.8388,12.8781,12.8322,12.8519,3137700.0
2004-02-20 10:30:00,19.6,19.61,19.57,19.59,3042600.0,12.8453,12.8519,12.8257,12.8388,3042600.0
2004-02-20 11:00:00,19.59,19.62,19.58,19.6,2367600.0,12.8388,12.8585,12.8322,12.8453,2367600.0
2004-02-20 11:30:00,19.6,19.62,19.55,19.6,2290200.0,12.8453,12.8585,12.8126,12.8453,2290200.0
2004-02-20 12:00:00,19.6,19.62,19.59,19.61,1922100.0,12.8453,12.8585,12.8388,12.8519,1922100.0
2004-02-20 12:30:00,19.61,19.62,19.54,19.59,2417400.0,12.8519,12.8585,12.806,12.8388,2417400.0
2004-02-20 13:00:00,19.59,19.62,19.59,19.61,2202000.0,12.8388,12.8585,12.8388,12.8519,2202000.0
2004-02-20 13:30:00,19.61,19.73,19.6,19.72,4636800.0,12.8519,12.9305,12.8453,12.924,4636800.0
2004-02-20 14:00:00,19.72,19.78,19.67,19.73,4419600.0,12.924,12.9633,12.8912,12.9305,4419600.0
2004-02-20 14:30:00,19.74,19.83,19.73,19.81,4371000.0,12.9371,12.9961,12.9305,12.983,4371000.0
2004-02-20 15:00:00,19.81,19.85,19.79,19.82,4576200.0,12.983,13.0092,12.9699,12.9895,4576200.0
2004-02-20 15:30:00,19.81,19.84,19.75,19.82,4786500.0,12.983,13.0026,12.9437,12.9895,4786500.0
2004-02-23 09:30:00,19.81,19.9,19.74,19.86,3977700.0,12.983,13.042,12.9371,13.0157,3977700.0
2004-02-23 10:00:00,19.85,19.95,19.85,19.91,4770900.0,13.0092,13.0747,13.0092,13.0485,4770900.0
2004-02-23 10:30:00,19.91,19.94,19.87,19.93,4121100.0,13.0485,13.0682,13.0223,13.0616,4121100.0
2004-02-23 11:00:00,19.93,20.01,19.93,19.95,7374900.0,13.0616,13.114,13.0616,13.0747,7374900.0
2004-02-23 11:30:00,19.95,19.97,19.88,19.92,2324700.0,13.0747,13.0878,13.0289,13.0551,2324700.0
2004-02-23 12:00:00,19.9,19.97,19.9,19.96,3805500.0,13.042,13.0878,13.042,13.0813,3805500.0
2004-02-23 12:30:00,19.96,19.98,19.95,19.97,1129500.0,13.0813,13.0944,13.0747,13.0878,1129500.0
2004-02-23 13:00:00,19.97,20.02,19.95,19.96,5117700.0,13.0878,13.1206,13.0747,13.0813,5117700.0
2004-02-23 13:30:00,19.97,19.98,19.94,19.97,2993400.0,13.0878,13.0944,13.0682,13.0878,2993400.0
2004-02-23 14:00:00,19.97,19.98,19.95,19.98,2947800.0,13.0878,13.0944,13.0747,13.0944,2947800.0
2004-02-23 14:30:00,19.98,20.01,19.96,19.98,3000900.0,13.0944,13.114,13.0813,13.0944,3000900.0
2004-02-23 15:00:00,19.98,20.05,19.98,19.99,5752200.0,13.0944,13.1403,13.0944,13.1009,5752200.0
2004-02-23 15:30:00,20.0,20.05,19.99,20.01,5776800.0,13.1075,13.1403,13.1009,13.114,5776800.0
2004-02-24 09:30:00,19.98,20.0,19.92,19.97,4101900.0,13.0944,13.1075,13.0551,13.0878,4101900.0
2004-02-24 10:00:00,19.97,19.97,19.84,19.92,4876800.0,13.0878,13.0878,13.0026,13.0551,4876800.0
2004-02-24 10:30:00,19.91,19.97,19.91,19.92,3125700.0,13.0485,13.0878,13.0485,13.0551,3125700.0
2004-02-24 11:00:00,19.91,19.94,19.89,19.91,2852700.0,13.0485,13.0682,13.0354,13.0485,2852700.0
2004-02-24 11:30:00,19.91,19.92,19.85,19.86,1986000.0,13.0485,13.0551,13.0092,13.0157,1986000.0
2004-02-24 12:00:00,19.86,19.88,19.81,19.85,2855400.0,13.0157,13.0289,12.983,13.0092,2855400.0
2004-02-24 12:30:00,19.85,19.94,19.85,19.91,2851200.0,13.0092,13.0682,13.0092,13.0485,2851200.0
2004-02-24 13:00:00,19.92,19.98,19.91,19.94,2097300.0,13.0551,13.0944,13.0485,13.0682,2097300.0
2004-02-24 13:30:00,19.94,19.94,19.92,19.92,1542300.0,13.0682,13.0682,13.0551,13.0551,1542300.0
2004-02-24 14:00:00,19.92,19.96,19.9,19.92,2609700.0,13.0551,13.0813,13.042,13.0551,2609700.0
2004-02-24 14:30:00,19.92,19.92,19.85,19.88,3363600.0,13.0551,13.0551,13.0092,13.0289,3363600.0
2004-02-24 15:00:00,19.88,19.94,19.88,19.92,3657000.0,13.0289,13.0682,13.0289,13.0551,3657000.0
2004-02-24 15:30:00,19.92,19.98,19.92,19.98,3629100.0,13.0551,13.0944,13.0551,13.0944,3629100.0
2004-02-25 09:30:00,19.92,19.98,19.9,19.95,3929400.0,13.0551,13.0944,13.042,13.0747,3929400.0
2004-02-25 10:00:00,19.95,19.97,19.93,19.96,3234000.0,13.0747,13.0878,13.0616,13.0813,3234000.0
2004-02-25 10:30:00,19.96,19.97,19.94,19.97,3386700.0,13.0813,13.0878,13.0682,13.0878,3386700.0
2004-02-25 11:00:00,19.97,20.0,19.9,19.92,3551400.0,13.0878,13.1075,13.042,13.0551,3551400.0
2004-02-25 11:30:00,19.92,19.95,19.81,19.85,3457800.0,13.0551,13.0747,12.983,13.0092,3457800.0
2004-02-25 12:00:00,19.85,19.87,19.83,19.86,1908000.0,13.0092,13.0223,12.9961,13.0157,1908000.0
2004-02-25 12:30:00,19.86,19.91,19.86,19.91,1308300.0,13.0157,13.0485,13.0157,13.0485,1308300.0
2004-02-25 13:00:00,19.91,19.91,19.87,19.88,1390200.0,13.0485,13.0485,13.0223,13.0289,1390200.0
2004-02-25 13:30:00,19.88,19.95,19.87,19.93,2268600.0,13.0289,13.0747,13.0223,13.0616,2268600.0
2004-02-25 14:00:00,19.93,19.94,19.89,19.92,1234200.0,13.0616,13.0682,13.0354,13.0551,1234200.0
2004-02-25 14:30:00,19.92,19.94,19.9,19.94,1890600.0,13.0551,13.0682,13.042,13.0682,1890600.0
2004-02-25 15:00:00,19.94,19.96,19.9,19.94,2396100.0,13.0682,13.0813,13.042,13.0682,2396100.0
2004-02-25 15:30:00,19.94,19.96,19.93,19.96,3270600.0,13.0682,13.0813,13.0616,13.0813,3270600.0
2004-02-26 09:30:00,19.84,19.91,19.81,19.81,2834100.0,13.0026,13.0485,12.983,12.983,2834100.0
2004-02-26 10:00:00,19.81,19.89,19.72,19.83,3828900.0,12.983,13.0354,12.924,12.9961,3828900.0
2004-02-26 10:30:00,19.83,19.83,19.71,19.77,3204900.0,12.9961,12.9961,12.9174,12.9568,3204900.0
2004-02-26 11:00:00,19.77,19.82,19.76,19.79,2421900.0,12.9568,12.9895,12.9502,12.9699,2421900.0
2004-02-26 11:30:00,19.79,19.81,19.75,19.76,1320000.0,12.9699,12.983,12.9437,12.9502,1320000.0
2004-02-26 12:00:00,19.76,19.8,19.72,19.79,1561200.0,12.9502,12.9764,12.924,12.9699,1561200.0
2004-02-26 12:30:00,19.79,19.84,19.75,19.75,2081100.0,12.9699,13.0026,12.9437,12.9437,2081100.0
2004-02-26 13:00:00,19.76,19.85,19.75,19.82,1843800.0,12.9502,13.0092,12.9437,12.9895,1843800.0
2004-02-26 13:30:00,19.82,19.82,19.78,19.79,1977600.0,12.9895,12.9895,12.9633,12.9699,1977600.0
2004-02-26 14:00:00,19.79,19.8,19.77,19.77,1348200.0,12.9699,12.9764,12.9568,12.9568,1348200.0
2004-02-26 14:30:00,19.77,19.79,19.75,19.77,2121600.0,12.9568,12.9699,12.9437,12.9568,2121600.0
2004-02-26 15:00:00,19.77,19.82,19.76,19.82,1770000.0,12.9568,12.9895,12.9502,12.9895,1770000.0
2004-02-26 15:30:00,19.82,19.84,19.76,19.8,3497700.0,12.9895,13.0026,12.9502,12.9764,3497700.0
2004-02-27 09:30:00,19.8,19.95,19.77,19.92,3316500.0,12.9764,13.0747,12.9568,13.0551,3316500.0
2004-02-27 10:00:00,19.92,20.0,19.85,19.96,5074200.0,13.0551,13.1075,13.0092,13.0813,5074200.0
2004-02-27 10:30:00,19.96,20.0,19.93,19.99,2466900.0,13.0813,13.1075,13.0616,13.1009,2466900.0
2004-02-27 11:00:00,19.99,19.99,19.92,19.95,2088600.0,13.1009,13.1009,13.0551,13.0747,2088600.0
2004-02-27 11:30:00,19.95,19.95,19.82,19.87,2845500.0,13.0747,13.0747,12.9895,13.0223,2845500.0
2004-02-27 12:00:00,19.87,19.88,19.78,19.8,1476300.0,13.0223,13.0289,12.9633,12.9764,1476300.0
2004-02-27 12:30:00,19.79,19.81,19.75,19.77,1246500.0,12.9699,12.983,12.9437,12.9568,1246500.0
2004-02-27 13:00:00,19.77,19.9,19.77,19.89,1368600.0,12.9568,13.042,12.9568,13.0354,1368600.0
2004-02-27 13:30:00,19.89,19.9,19.83,19.84,871800.0,13.0354,13.042,12.9961,13.0026,871800.0
2004-02-27 14:00:00,19.84,19.97,19.84,19.96,1835700.0,13.0026,13.0878,13.0026,13.0813,1835700.0
2004-02-27 14:30:00,19.96,19.99,19.92,19.99,2440200.0,13.0813,13.1009,13.0551,13.1009,2440200.0
2004-02-27 15:00:00,19.98,20.03,19.95,19.97,3672300.0,13.0944,13.1272,13.0747,13.0878,3672300.0
2004-02-27 15:30:00,19.97,19.98,19.84,19.89,5031900.0,13.0878,13.0944,13.0026,13.0354,5031900.0
2004-03-01 09:30:00,19.89,19.97,19.88,19.91,3012600.0,13.0354,13.0878,13.0289,13.0485,3012600.0
2004-03-01 10:00:00,19.91,19.96,19.87,19.9,2082600.0,13.0485,13.0813,13.0223,13.042,2082600.0
2004-03-01 10:30:00,19.89,19.92,19.87,19.88,1818300.0,13.0354,13.0551,13.0223,13.0289,1818300.0
2004-03-01 11:00:00,19.88,19.9,19.85,19.9,1887300.0,13.0289,13.042,13.0092,13.042,1887300.0
2004-03-01 11:30:00,19.9,19.92,19.89,19.92,1183800.0,13.042,13.0551,13.0354,13.0551,1183800.0
2004-03-01 12:00:00,19.9,19.93,19.9,19.91,1803600.0,13.042,13.0616,13.042,13.0485,1803600.0
2004-03-01 12:30:00,19.92,19.93,19.9,19.91,711900.0,13.0551,13.0616,13.042,13.0485,711900.0
2004-03-01 13:00:00,19.91,19.93,19.9,19.93,1254900.0,13.0485,13.0616,13.042,13.0616,1254900.0
2004-03-01 13:30:00,19.93,19.96,19.88,19.95,1882200.0,13.0616,13.0813,13.0289,13.0747,1882200.0
2004-03-01 14:00:00,19.95,20.0,19.95,20.0,2556300.0,13.0747,13.1075,13.0747,13.1075,2556300.0
2004-03-01 14:30:00,20.0,20.14,20.0,20.13,4272900.0,13.1075,13.1992,13.1075,13.1927,4272900.0
2004-03-01 15:00:00,20.12,20.16,20.09,20.15,3098700.0,13.1861,13.2124,13.1665,13.2058,3098700.0
2004-03-01 15:30:00,20.15,20.17,20.11,20.13,5699400.0,13.2058,13.2189,13.1796,13.1927,5699400.0
2004-03-02 09:30:00,20.13,20.14,20.02,20.07,2664600.0,13.1927,13.1992,13.1206,13.1534,2664600.0
2004-03-02 10:00:00,20.07,20.13,19.99,19.99,3032100.0,13.1534,13.1927,13.1009,13.1009,3032100.0
2004-03-02 10:30:00,19.99,20.01,19.96,19.99,2478300.0,13.1009,13.114,13.0813,13.1009,2478300.0
2004-03-02 11:00:00,19.99,20.03,19.91,20.02,2178000.0,13.1009,13.1272,13.0485,13.1206,2178000.0
2004-03-02 11:30:00,20.02,20.06,19.97,20.0,1485900.0,13.1206,13.1468,13.0878,13.1075,1485900.0
2004-03-02 12:00:00,19.99,20.02,19.93,19.98,1894500.0,13.1009,13.1206,13.0616,13.0944,1894500.0
2004-03-02 12:30:00,19.98,19.98,19.87,19.91,1623600.0,13.0944,13.0944,13.0223,13.0485,1623600.0
2004-03-02 13:00:00,19.92,19.97,19.87,19.92,1648800.0,13.0551,13.0878,13.0223,13.0551,1648800.0
2004-03-02 13:30:00,19.92,19.94,19.83,19.86,2506200.0,13.0551,13.0682,12.9961,13.0157,2506200.0
2004-03-02 14:00:00,19.87,19.91,19.86,19.88,2704500.0,13.0223,13.0485,13.0157,13.0289,2704500.0
2004-03-02 14:30:00,19.88,19.89,19.83,19.85,2463000.0,13.0289,13.0354,12.9961,13.0092,2463000.0
2004-03-02 15:00:00,19.85,19.95,19.85,19.93,2135400.0,13.0092,13.0747,13.0092,13.0616,2135400.0
2004-03-02 15:30:00,19.93,19.93,19.84,19.86,3460800.0,13.0616,13.0616,13.0026,13.0157,3460800.0
2004-03-03 09:30:00,19.85,19.91,19.82,19.91,3384300.0,13.0092,13.0485,12.9895,13.0485,3384300.0
2004-03-03 10:00:00,19.91,20.0,19.87,19.96,3481500.0,13.0485,13.1075,13.0223,13.0813,3481500.0
2004-03-03 10:30:00,19.96,20.11,19.95,20.11,2970900.0,13.0813,13.1796,13.0747,13.1796,2970900.0
2004-03-03 11:00:00,20.11,20.16,20.07,20.13,2979900.0,13.1796,13.2124,13.1534,13.1927,2979900.0
2004-03-03 11:30:00,20.12,20.12,20.04,20.09,1429200.0,13.1861,13.1861,13.1337,13.1665,1429200.0
2004-03-03 12:00:00,20.09,20.11,20.06,20.11,1169700.0,13.1665,13.1796,13.1468,13.1796,1169700.0
2004-03-03 12:30:00,20.11,20.12,20.09,20.1,1035900.0,13.1796,13.1861,13.1665,13.173,1035900.0
2004-03-03 13:00:00,20.1,20.13,20.08,20.09,1393500.0,13.173,13.1927,13.1599,13.1665,1393500.0
2004-03-03 13:30:00,20.09,20.16,20.09,20.14,1791600.0,13.1665,13.2124,13.1665,13.1992,1791600.0
2004-03-03 14:00:00,20.14,20.17,20.11,20.14,1735200.0,13.1992,13.2189,13.1796,13.1992,1735200.0
2004-03-03 14:30:00,20.14,20.16,20.12,20.14,1497000.0,13.1992,13.2124,13.1861,13.1992,1497000.0
2004-03-03 15:00:00,20.15,20.2,20.13,20.14,2442000.0,13.2058,13.2386,13.1927,13.1992,2442000.0
2004-03-03 15:30:00,20.13,20.16,20.09,20.13,2965200.0,13.1927,13.2124,13.1665,13.1927,2965200.0
2004-03-04 09:30:00,20.27,20.27,20.04,20.18,6939900.0,13.2844,13.2844,13.1337,13.2255,6939900.0
2004-03-04 10:00:00,20.18,20.24,20.15,20.19,3942600.0,13.2255,13.2648,13.2058,13.232,3942600.0
2004-03-04 10:30:00,20.19,20.22,20.08,20.21,1614000.0,13.232,13.2517,13.1599,13.2451,1614000.0
2004-03-04 11:00:00,20.21,20.23,20.17,20.23,1511700.0,13.2451,13.2582,13.2189,13.2582,1511700.0
2004-03-04 11:30:00,20.22,20.31,20.21,20.3,1749900.0,13.2517,13.3107,13.2451,13.3041,1749900.0
2004-03-04 12:00:00,20.29,20.37,20.27,20.37,3061500.0,13.2976,13.35,13.2844,13.35,3061500.0
2004-03-04 12:30:00,20.36,20.42,20.32,20.39,2970900.0,13.3434,13.3828,13.3172,13.3631,2970900.0
2004-03-04 13:00:00,20.39,20.44,20.1,20.36,1808400.0,13.3631,13.3959,13.173,13.3434,1808400.0
2004-03-04 13:30:00,20.36,20.37,20.3,20.35,1551300.0,13.3434,13.35,13.3041,13.3369,1551300.0
2004-03-04 14:00:00,20.35,20.38,20.33,20.37,1658400.0,13.3369,13.3565,13.3238,13.35,1658400.0
2004-03-04 14:30:00,20.37,20.38,20.35,20.37,1212300.0,13.35,13.3565,13.3369,13.35,1212300.0
2004-03-04 15:00:00,20.37,20.37,20.3,20.34,1564500.0,13.35,13.35,13.3041,13.3303,1564500.0
2004-03-04 15:30:00,20.34,20.34,20.28,20.33,3082500.0,13.3303,13.3303,13.291,13.3238,3082500.0
2004-03-05 09:30:00,20.27,20.27,20.16,20.18,4788300.0,13.2844,13.2844,13.2124,13.2255,4788300.0
2004-03-05 10:00:00,20.18,20.2,20.09,20.11,4107900.0,13.2255,13.2386,13.1665,13.1796,4107900.0
2004-03-05 10:30:00,20.11,20.25,20.11,20.19,4394100.0,13.1796,13.2713,13.1796,13.232,4394100.0
2004-03-05 11:00:00,20.18,20.22,20.07,20.12,2323200.0,13.2255,13.2517,13.1534,13.1861,2323200.0
2004-03-05 11:30:00,20.12,20.16,20.07,20.14,1190700.0,13.1861,13.2124,13.1534,13.1992,1190700.0
2004-03-05 12:00:00,20.15,20.24,20.13,20.21,1263000.0,13.2058,13.2648,13.1927,13.2451,1263000.0
2004-03-05 12:30:00,20.22,20.26,20.14,20.19,1217400.0,13.2517,13.2779,13.1992,13.232,1217400.0
2004-03-05 13:00:00,20.19,20.22,20.17,20.2,560700.0,13.232,13.2517,13.2189,13.2386,560700.0
2004-03-05 13:30:00,20.2,20.23,20.16,20.19,986400.0,13.2386,13.2582,13.2124,13.232,986400.0
2004-03-05 14:00:00,20.19,20.24,20.15,20.18,1439400.0,13.232,13.2648,13.2058,13.2255,1439400.0
2004-03-05 14:30:00,20.18,20.2,20.11,20.13,1505100.0,13.2255,13.2386,13.1796,13.1927,1505100.0
2004-03-05 15:00:00,20.13,20.15,20.08,20.12,1698600.0,13.1927,13.2058,13.1599,13.1861,1698600.0
2004-03-05 15:30:00,20.13,20.13,20.08,20.09,2748600.0,13.1927,13.1927,13.1599,13.1665,2748600.0
2004-03-08 09:30:00,20.02,20.17,20.01,20.16,2504700.0,13.1206,13.2189,13.114,13.2124,2504700.0
2004-03-08 10:00:00,20.16,20.23,20.15,20.19,1905000.0,13.2124,13.2582,13.2058,13.232,1905000.0
2004-03-08 10:30:00,20.18,20.23,20.17,20.17,5363700.0,13.2255,13.2582,13.2189,13.2189,5363700.0
2004-03-08 11:00:00,20.17,20.33,20.17,20.31,2219100.0,13.2189,13.3238,13.2189,13.3107,2219100.0
2004-03-08 11:30:00,20.31,20.32,20.25,20.31,962400.0,13.3107,13.3172,13.2713,13.3107,962400.0
2004-03-08 12:00:00,20.31,20.32,20.27,20.29,629400.0,13.3107,13.3172,13.2844,13.2976,629400.0
2004-03-08 12:30:00,20.29,20.31,20.24,20.3,622200.0,13.2976,13.3107,13.2648,13.3041,622200.0
2004-03-08 13:00:00,20.3,20.3,20.23,20.28,634800.0,13.3041,13.3041,13.2582,13.291,634800.0
2004-03-08 13:30:00,20.28,20.32,20.24,20.27,953700.0,13.291,13.3172,13.2648,13.2844,953700.0
2004-03-08 14:00:00,20.26,20.3,20.21,20.23,1824300.0,13.2779,13.3041,13.2451,13.2582,1824300.0
2004-03-08 14:30:00,20.23,20.29,20.21,20.28,1669500.0,13.2582,13.2976,13.2451,13.291,1669500.0
2004-03-08 15:00:00,20.27,20.3,20.26,20.27,1558200.0,13.2844,13.3041,13.2779,13.2844,1558200.0
2004-03-08 15:30:00,20.27,20.27,20.14,20.15,2949900.0,13.2844,13.2844,13.1992,13.2058,2949900.0
2004-03-09 09:30:00,20.07,20.12,20.02,20.11,3243300.0,13.1534,13.1861,13.1206,13.1796,3243300.0
2004-03-09 10:00:00,20.11,20.16,20.07,20.12,2757300.0,13.1796,13.2124,13.1534,13.1861,2757300.0
2004-03-09 10:30:00,20.12,20.23,20.11,20.23,2652300.0,13.1861,13.2582,13.1796,13.2582,2652300.0
2004-03-09 11:00:00,20.23,20.28,20.21,20.26,1739400.0,13.2582,13.291,13.2451,13.2779,1739400.0
2004-03-09 11:30:00,20.26,20.27,20.15,20.18,1956900.0,13.2779,13.2844,13.2058,13.2255,1956900.0
2004-03-09 12:00:00,20.17,20.2,20.11,20.14,1844100.0,13.2189,13.2386,13.1796,13.1992,1844100.0
2004-03-09 12:30:00,20.14,20.17,20.11,20.13,2080500.0,13.1992,13.2189,13.1796,13.1927,2080500.0
2004-03-09 13:00:00,20.13,20.19,20.09,20.18,2269800.0,13.1927,13.232,13.1665,13.2255,2269800.0
2004-03-09 13:30:00,20.18,20.2,20.14,20.16,1074300.0,13.2255,13.2386,13.1992,13.2124,1074300.0
2004-03-09 14:00:00,20.16,20.19,20.09,20.13,2061600.0,13.2124,13.232,13.1665,13.1927,2061600.0
2004-03-09 14:30:00,20.13,20.15,20.09,20.1,1771200.0,13.1927,13.2058,13.1665,13.173,1771200.0
2004-03-09 15:00:00,20.1,20.11,20.05,20.11,2345400.0,13.173,13.1796,13.1403,13.1796,2345400.0
2004-03-09 15:30:00,20.11,20.14,20.07,20.09,2914200.0,13.1796,13.1992,13.1534,13.1665,2914200.0
2004-03-10 09:30:00,19.98,20.09,19.87,19.91,4157400.0,13.0944,13.1665,13.0223,13.0485,4157400.0
2004-03-10 10:00:00,19.91,19.91,19.75,19.84,5188500.0,13.0485,13.0485,12.9437,13.0026,5188500.0
2004-03-10 10:30:00,19.84,19.88,19.81,19.83,3024000.0,13.0026,13.0289,12.983,12.9961,3024000.0
2004-03-10 11:00:00,19.83,19.86,19.82,19.84,1632000.0,12.9961,13.0157,12.9895,13.0026,1632000.0
2004-03-10 11:30:00,19.84,19.85,19.8,19.83,1487400.0,13.0026,13.0092,12.9764,12.9961,1487400.0
2004-03-10 12:00:00,19.83,19.84,19.8,19.83,1182300.0,12.9961,13.0026,12.9764,12.9961,1182300.0
2004-03-10 12:30:00,19.83,19.85,19.81,19.83,1350600.0,12.9961,13.0092,12.983,12.9961,1350600.0
2004-03-10 13:00:00,19.83,19.85,19.73,19.76,1976700.0,12.9961,13.0092,12.9305,12.9502,1976700.0
2004-03-10 13:30:00,19.75,19.81,19.7,19.73,2596800.0,12.9437,12.983,12.9109,12.9305,2596800.0
2004-03-10 14:00:00,19.73,19.82,19.73,19.73,2331900.0,12.9305,12.9895,12.9305,12.9305,2331900.0
2004-03-10 14:30:00,19.74,19.79,19.72,19.75,2321100.0,12.9371,12.9699,12.924,12.9437,2321100.0
2004-03-10 15:00:00,19.75,19.76,19.56,19.6,4313700.0,12.9437,12.9502,12.8191,12.8453,4313700.0
2004-03-10 15:30:00,19.62,19.67,19.58,19.59,7364700.0,12.8585,12.8912,12.8322,12.8388,7364700.0
2004-03-11 09:30:00,19.44,19.59,19.42,19.57,6468600.0,12.7405,12.8388,12.7274,12.8257,6468600.0
2004-03-11 10:00:00,19.57,19.57,19.45,19.49,3629400.0,12.8257,12.8257,12.747,12.7733,3629400.0
2004-03-11 10:30:00,19.49,19.5,19.44,19.47,2444700.0,12.7733,12.7798,12.7405,12.7601,2444700.0
2004-03-11 11:00:00,19.47,19.48,19.39,19.41,1943400.0,12.7601,12.7667,12.7077,12.7208,1943400.0
2004-03-11 11:30:00,19.41,19.47,19.37,19.37,2336700.0,12.7208,12.7601,12.6946,12.6946,2336700.0
2004-03-11 12:00:00,19.37,19.53,19.37,19.5,3486300.0,12.6946,12.7995,12.6946,12.7798,3486300.0
2004-03-11 12:30:00,19.5,19.53,19.47,19.48,2536800.0,12.7798,12.7995,12.7601,12.7667,2536800.0
2004-03-11 13:00:00,19.47,19.5,19.45,19.49,2062500.0,12.7601,12.7798,12.747,12.7733,2062500.0
2004-03-11 13:30:00,19.49,19.5,19.46,19.46,2158800.0,12.7733,12.7798,12.7536,12.7536,2158800.0
2004-03-11 14:00:00,19.47,19.56,19.45,19.47,3438000.0,12.7601,12.8191,12.747,12.7601,3438000.0
2004-03-11 14:30:00,19.46,19.49,19.38,19.43,2663100.0,12.7536,12.7733,12.7012,12.7339,2663100.0
2004-03-11 15:00:00,19.43,19.5,19.17,19.33,4252800.0,12.7339,12.7798,12.5635,12.6684,4252800.0
2004-03-11 15:30:00,19.33,19.43,19.2,19.27,5714400.0,12.6684,12.7339,12.5832,12.6291,5714400.0
2004-03-12 09:30:00,19.33,19.48,19.3,19.47,4819800.0,12.6684,12.7667,12.6487,12.7601,4819800.0
2004-03-12 10:00:00,19.47,19.5,19.33,19.35,2819400.0,12.7601,12.7798,12.6684,12.6815,2819400.0
2004-03-12 10:30:00,19.35,19.39,19.3,19.34,2136900.0,12.6815,12.7077,12.6487,12.6749,2136900.0
2004-03-12 11:00:00,19.34,19.46,19.34,19.45,1575900.0,12.6749,12.7536,12.6749,12.747,1575900.0
2004-03-12 11:30:00,19.45,19.48,19.41,19.47,1911600.0,12.747,12.7667,12.7208,12.7601,1911600.0
2004-03-12 12:00:00,19.48,19.48,19.42,19.42,1826400.0,12.7667,12.7667,12.7274,12.7274,1826400.0
2004-03-12 12:30:00,19.42,19.44,19.38,19.42,921000.0,12.7274,12.7405,12.7012,12.7274,921000.0
2004-03-12 13:00:00,19.43,19.43,19.36,19.37,1005300.0,12.7339,12.7339,12.6881,12.6946,1005300.0
2004-03-12 13:30:00,19.37,19.43,19.34,19.42,816900.0,12.6946,12.7339,12.6749,12.7274,816900.0
2004-03-12 14:00:00,19.42,19.47,19.4,19.42,1058700.0,12.7274,12.7601,12.7143,12.7274,1058700.0
2004-03-12 14:30:00,19.41,19.45,19.38,19.41,1571700.0,12.7208,12.747,12.7012,12.7208,1571700.0
2004-03-12 15:00:00,19.41,19.48,19.38,19.45,1800900.0,12.7208,12.7667,12.7012,12.747,1800900.0
2004-03-12 15:30:00,19.45,19.51,19.42,19.5,3178800.0,12.747,12.7864,12.7274,12.7798,3178800.0
2004-03-15 09:30:00,19.35,19.46,19.35,19.46,3988200.0,12.6815,12.7536,12.6815,12.7536,3988200.0
2004-03-15 10:00:00,19.46,19.6,19.43,19.57,3155700.0,12.7536,12.8453,12.7339,12.8257,3155700.0
2004-03-15 10:30:00,19.56,19.56,19.37,19.39,3921000.0,12.8191,12.8191,12.6946,12.7077,3921000.0
2004-03-15 11:00:00,19.39,19.44,19.35,19.42,1842000.0,12.7077,12.7405,12.6815,12.7274,1842000.0
2004-03-15 11:30:00,19.43,19.45,19.3,19.3,2296500.0,12.7339,12.747,12.6487,12.6487,2296500.0
2004-03-15 12:00:00,19.3,19.36,19.22,19.32,2016600.0,12.6487,12.6881,12.5963,12.6618,2016600.0
2004-03-15 12:30:00,19.31,19.39,19.25,19.38,1597800.0,12.6553,12.7077,12.616,12.7012,1597800.0
2004-03-15 13:00:00,19.38,19.39,19.31,19.32,1597500.0,12.7012,12.7077,12.6553,12.6618,1597500.0
2004-03-15 13:30:00,19.32,19.38,19.29,19.38,1032000.0,12.6618,12.7012,12.6422,12.7012,1032000.0
2004-03-15 14:00:00,19.38,19.46,19.28,19.29,2029500.0,12.7012,12.7536,12.6356,12.6422,2029500.0
2004-03-15 14:30:00,19.29,19.36,19.26,19.36,1887000.0,12.6422,12.6881,12.6225,12.6881,1887000.0
2004-03-15 15:00:00,19.35,19.44,19.34,19.37,1764600.0,12.6815,12.7405,12.6749,12.6946,1764600.0
2004-03-15 15:30:00,19.37,19.39,19.27,19.29,3270600.0,12.6946,12.7077,12.6291,12.6422,3270600.0
2004-03-16 09:30:00,19.4,19.46,19.37,19.39,2282700.0,12.7143,12.7536,12.6946,12.7077,2282700.0
2004-03-16 10:00:00,19.39,19.39,19.3,19.35,2515500.0,12.7077,12.7077,12.6487,12.6815,2515500.0
2004-03-16 10:30:00,19.35,19.43,19.35,19.38,1646400.0,12.6815,12.7339,12.6815,12.7012,1646400.0
2004-03-16 11:00:00,19.38,19.42,19.35,19.36,893100.0,12.7012,12.7274,12.6815,12.6881,893100.0
2004-03-16 11:30:00,19.35,19.38,19.32,19.36,1188300.0,12.6815,12.7012,12.6618,12.6881,1188300.0
2004-03-16 12:00:00,19.36,19.62,19.25,19.28,1692600.0,12.6881,12.8585,12.616,12.6356,1692600.0
2004-03-16 12:30:00,19.29,19.33,19.28,19.32,863400.0,12.6422,12.6684,12.6356,12.6618,863400.0
2004-03-16 13:00:00,19.32,19.35,19.29,19.31,924000.0,12.6618,12.6815,12.6422,12.6553,924000.0
2004-03-16 13:30:00,19.31,19.31,19.28,19.31,694200.0,12.6553,12.6553,12.6356,12.6553,694200.0
2004-03-16 14:00:00,19.31,19.43,19.25,19.31,2097300.0,12.6553,12.7339,12.616,12.6553,2097300.0
2004-03-16 14:30:00,19.32,19.37,19.11,19.13,2728800.0,12.6618,12.6946,12.5242,12.5373,2728800.0
2004-03-16 15:00:00,19.13,19.33,19.09,19.27,2661900.0,12.5373,12.6684,12.5111,12.6291,2661900.0
2004-03-16 15:30:00,19.27,19.4,19.27,19.31,2861400.0,12.6291,12.7143,12.6291,12.6553,2861400.0
2004-03-17 09:30:00,19.32,19.45,19.32,19.45,2340600.0,12.6901,12.7754,12.6901,12.7754,2340600.0
2004-03-17 10:00:00,19.45,19.61,19.44,19.58,2797800.0,12.7754,12.8805,12.7689,12.8608,2797800.0
2004-03-17 10:30:00,19.58,19.63,19.57,19.62,2211900.0,12.8608,12.8937,12.8543,12.8871,2211900.0
2004-03-17 11:00:00,19.62,19.71,19.62,19.69,3043500.0,12.8871,12.9462,12.8871,12.9331,3043500.0
2004-03-17 11:30:00,19.69,19.7,19.57,19.63,1536000.0,12.9331,12.9396,12.8543,12.8937,1536000.0
2004-03-17 12:00:00,19.64,19.67,19.61,19.64,757200.0,12.9002,12.9199,12.8805,12.9002,757200.0
2004-03-17 12:30:00,19.64,19.66,19.57,19.58,813000.0,12.9002,12.9134,12.8543,12.8608,813000.0
2004-03-17 13:00:00,19.58,19.59,19.54,19.59,1197300.0,12.8608,12.8674,12.8346,12.8674,1197300.0
2004-03-17 13:30:00,19.59,19.63,19.57,19.62,917400.0,12.8674,12.8937,12.8543,12.8871,917400.0
2004-03-17 14:00:00,19.62,19.68,19.61,19.63,1076100.0,12.8871,12.9265,12.8805,12.8937,1076100.0
2004-03-17 14:30:00,19.63,19.68,19.57,19.6,1327800.0,12.8937,12.9265,12.8543,12.874,1327800.0
2004-03-17 15:00:00,19.6,19.6,19.55,19.57,1432200.0,12.874,12.874,12.8411,12.8543,1432200.0
2004-03-17 15:30:00,19.57,19.58,19.47,19.47,3282900.0,12.8543,12.8608,12.7886,12.7886,3282900.0
2004-03-18 09:30:00,19.38,19.58,19.37,19.58,2304600.0,12.7295,12.8608,12.7229,12.8608,2304600.0
2004-03-18 10:00:00,19.58,19.58,19.45,19.52,2419800.0,12.8608,12.8608,12.7754,12.8214,2419800.0
2004-03-18 10:30:00,19.52,19.54,19.45,19.48,1270200.0,12.8214,12.8346,12.7754,12.7951,1270200.0
2004-03-18 11:00:00,19.48,19.49,19.42,19.44,1271400.0,12.7951,12.8017,12.7557,12.7689,1271400.0
2004-03-18 11:30:00,19.44,19.46,19.43,19.45,959700.0,12.7689,12.782,12.7623,12.7754,959700.0
2004-03-18 12:00:00,19.45,19.47,19.38,19.38,1922700.0,12.7754,12.7886,12.7295,12.7295,1922700.0
2004-03-18 12:30:00,19.38,19.47,19.32,19.43,1975500.0,12.7295,12.7886,12.6901,12.7623,1975500.0
2004-03-18 13:00:00,19.42,19.62,19.42,19.55,2649600.0,12.7557,12.8871,12.7557,12.8411,2649600.0
2004-03-18 13:30:00,19.56,19.57,19.49,19.53,1549200.0,12.8477,12.8543,12.8017,12.828,1549200.0
2004-03-18 14:00:00,19.54,19.63,19.53,19.58,1627800.0,12.8346,12.8937,12.828,12.8608,1627800.0
2004-03-18 14:30:00,19.58,19.65,19.58,19.62,2165400.0,12.8608,12.9068,12.8608,12.8871,2165400.0
2004-03-18 15:00:00,19.63,19.7,19.62,19.68,1844400.0,12.8937,12.9396,12.8871,12.9265,1844400.0
2004-03-18 15:30:00,19.68,19.73,19.62,19.64,3447900.0,12.9265,12.9594,12.8871,12.9002,3447900.0
2004-03-19 09:30:00,19.62,19.68,19.53,19.56,6249900.0,12.8871,12.9265,12.828,12.8477,6249900.0
2004-03-19 10:00:00,19.56,19.58,19.49,19.51,1651200.0,12.8477,12.8608,12.8017,12.8148,1651200.0
2004-03-19 10:30:00,19.51,19.61,19.49,19.59,1727700.0,12.8148,12.8805,12.8017,12.8674,1727700.0
2004-03-19 11:00:00,19.59,19.66,19.58,19.63,1558200.0,12.8674,12.9134,12.8608,12.8937,1558200.0
2004-03-19 11:30:00,19.64,19.7,19.62,19.64,1440900.0,12.9002,12.9396,12.8871,12.9002,1440900.0
2004-03-19 12:00:00,19.63,19.69,19.62,19.67,1099500.0,12.8937,12.9331,12.8871,12.9199,1099500.0
2004-03-19 12:30:00,19.67,19.68,19.65,19.66,946200.0,12.9199,12.9265,12.9068,12.9134,946200.0
2004-03-19 13:00:00,19.66,19.67,19.56,19.59,844200.0,12.9134,12.9199,12.8477,12.8674,844200.0
2004-03-19 13:30:00,19.59,19.63,19.58,19.62,862500.0,12.8674,12.8937,12.8608,12.8871,862500.0
2004-03-19 14:00:00,19.62,19.64,19.6,19.62,939300.0,12.8871,12.9002,12.874,12.8871,939300.0
2004-03-19 14:30:00,19.62,19.64,19.54,19.55,992400.0,12.8871,12.9002,12.8346,12.8411,992400.0
2004-03-19 15:00:00,19.56,19.59,19.49,19.59,1890000.0,12.8477,12.8674,12.8017,12.8674,1890000.0
2004-03-19 15:30:00,19.59,19.6,19.51,19.54,3809700.0,12.8674,12.874,12.8148,12.8346,3809700.0
2004-03-22 09:30:00,19.43,19.43,19.27,19.28,3020700.0,12.7623,12.7623,12.6572,12.6638,3020700.0
2004-03-22 10:00:00,19.28,19.33,19.19,19.2,2202300.0,12.6638,12.6966,12.6047,12.6112,2202300.0
2004-03-22 10:30:00,19.2,19.36,19.18,19.33,2433300.0,12.6112,12.7163,12.5981,12.6966,2433300.0
2004-03-22 11:00:00,19.33,19.4,19.32,19.4,2907000.0,12.6966,12.7426,12.6901,12.7426,2907000.0
2004-03-22 11:30:00,19.4,19.42,19.32,19.37,1743900.0,12.7426,12.7557,12.6901,12.7229,1743900.0
2004-03-22 12:00:00,19.37,19.4,19.34,19.39,1006500.0,12.7229,12.7426,12.7032,12.736,1006500.0
2004-03-22 12:30:00,19.39,19.48,19.37,19.45,935400.0,12.736,12.7951,12.7229,12.7754,935400.0
2004-03-22 13:00:00,19.46,19.5,19.43,19.46,1670700.0,12.782,12.8083,12.7623,12.782,1670700.0
2004-03-22 13:30:00,19.45,19.49,19.35,19.42,1416000.0,12.7754,12.8017,12.7098,12.7557,1416000.0
2004-03-22 14:00:00,19.42,19.45,19.29,19.3,2003100.0,12.7557,12.7754,12.6703,12.6769,2003100.0
2004-03-22 14:30:00,19.3,19.4,19.29,19.32,2416500.0,12.6769,12.7426,12.6703,12.6901,2416500.0
2004-03-22 15:00:00,19.33,19.39,19.29,19.34,2002500.0,12.6966,12.736,12.6703,12.7032,2002500.0
2004-03-22 15:30:00,19.35,19.45,19.32,19.37,2976000.0,12.7098,12.7754,12.6901,12.7229,2976000.0
2004-03-23 09:30:00,19.39,19.47,19.39,19.42,3090900.0,12.736,12.7886,12.736,12.7557,3090900.0
2004-03-23 10:00:00,19.43,19.43,19.35,19.4,2611500.0,12.7623,12.7623,12.7098,12.7426,2611500.0
2004-03-23 10:30:00,19.39,19.43,19.35,19.43,1685400.0,12.736,12.7623,12.7098,12.7623,1685400.0
2004-03-23 11:00:00,19.43,19.45,19.39,19.41,1605300.0,12.7623,12.7754,12.736,12.7492,1605300.0
2004-03-23 11:30:00,19.41,19.43,19.38,19.4,1059000.0,12.7492,12.7623,12.7295,12.7426,1059000.0
2004-03-23 12:00:00,19.4,19.42,19.35,19.38,1590000.0,12.7426,12.7557,12.7098,12.7295,1590000.0
2004-03-23 12:30:00,19.38,19.43,19.36,19.42,1654200.0,12.7295,12.7623,12.7163,12.7557,1654200.0
2004-03-23 13:00:00,19.42,19.45,19.41,19.43,1496100.0,12.7557,12.7754,12.7492,12.7623,1496100.0
2004-03-23 13:30:00,19.43,19.53,19.31,19.53,1811700.0,12.7623,12.828,12.6835,12.828,1811700.0
2004-03-23 14:00:00,19.53,19.56,19.46,19.56,1601700.0,12.828,12.8477,12.782,12.8477,1601700.0
2004-03-23 14:30:00,19.56,19.59,19.51,19.55,2844600.0,12.8477,12.8674,12.8148,12.8411,2844600.0
2004-03-23 15:00:00,19.55,19.59,19.5,19.56,1997700.0,12.8411,12.8674,12.8083,12.8477,1997700.0
2004-03-23 15:30:00,19.58,19.6,19.41,19.42,3417600.0,12.8608,12.874,12.7492,12.7557,3417600.0
2004-03-24 09:30:00,19.43,19.63,19.39,19.52,2436300.0,12.7623,12.8937,12.736,12.8214,2436300.0
2004-03-24 10:00:00,19.53,19.7,19.52,19.66,2670600.0,12.828,12.9396,12.8214,12.9134,2670600.0
2004-03-24 10:30:00,19.66,19.7,19.58,19.62,1941900.0,12.9134,12.9396,12.8608,12.8871,1941900.0
2004-03-24 11:00:00,19.61,19.68,19.51,19.67,2222100.0,12.8805,12.9265,12.8148,12.9199,2222100.0
2004-03-24 11:30:00,19.66,19.7,19.57,19.7,1754400.0,12.9134,12.9396,12.8543,12.9396,1754400.0
2004-03-24 12:00:00,19.7,19.77,19.7,19.77,1783200.0,12.9396,12.9856,12.9396,12.9856,1783200.0
2004-03-24 12:30:00,19.77,19.81,19.73,19.76,2019000.0,12.9856,13.0119,12.9594,12.9791,2019000.0
2004-03-24 13:00:00,19.75,19.75,19.71,19.74,579000.0,12.9725,12.9725,12.9462,12.9659,579000.0
2004-03-24 13:30:00,19.73,19.77,19.72,19.72,1008000.0,12.9594,12.9856,12.9528,12.9528,1008000.0
2004-03-24 14:00:00,19.72,19.73,19.63,19.64,2392500.0,12.9528,12.9594,12.8937,12.9002,2392500.0
2004-03-24 14:30:00,19.64,19.65,19.53,19.55,1962900.0,12.9002,12.9068,12.828,12.8411,1962900.0
2004-03-24 15:00:00,19.55,19.58,19.44,19.49,2145600.0,12.8411,12.8608,12.7689,12.8017,2145600.0
2004-03-24 15:30:00,19.48,19.54,19.44,19.52,2973000.0,12.7951,12.8346,12.7689,12.8214,2973000.0
2004-03-25 09:30:00,19.75,19.92,19.72,19.85,4578000.0,12.9725,13.0842,12.9528,13.0382,4578000.0
2004-03-25 10:00:00,19.85,19.92,19.82,19.89,2784300.0,13.0382,13.0842,13.0185,13.0644,2784300.0
2004-03-25 10:30:00,19.89,19.92,19.87,19.91,2074800.0,13.0644,13.0842,13.0513,13.0776,2074800.0
2004-03-25 11:00:00,19.91,19.96,19.88,19.93,1817100.0,13.0776,13.1104,13.0579,13.0907,1817100.0
2004-03-25 11:30:00,19.93,19.94,19.89,19.9,5062800.0,13.0907,13.0973,13.0644,13.071,5062800.0
2004-03-25 12:00:00,19.9,19.94,19.87,19.93,1497300.0,13.071,13.0973,13.0513,13.0907,1497300.0
2004-03-25 12:30:00,19.91,19.95,19.9,19.93,1498200.0,13.0776,13.1039,13.071,13.0907,1498200.0
2004-03-25 13:00:00,19.93,19.98,19.91,19.97,1444800.0,13.0907,13.1236,13.0776,13.117,1444800.0
2004-03-25 13:30:00,19.97,19.98,19.93,19.96,1665900.0,13.117,13.1236,13.0907,13.1104,1665900.0
2004-03-25 14:00:00,19.96,19.98,19.93,19.96,1435800.0,13.1104,13.1236,13.0907,13.1104,1435800.0
2004-03-25 14:30:00,19.96,19.99,19.95,19.98,2067900.0,13.1104,13.1301,13.1039,13.1236,2067900.0
2004-03-25 15:00:00,19.98,19.98,19.96,19.97,3235800.0,13.1236,13.1236,13.1104,13.117,3235800.0
2004-03-25 15:30:00,19.97,19.98,19.92,19.92,3021900.0,13.117,13.1236,13.0842,13.0842,3021900.0
2004-03-26 09:30:00,19.9,19.99,19.85,19.94,2570400.0,13.071,13.1301,13.0382,13.0973,2570400.0
2004-03-26 10:00:00,19.94,19.96,19.89,19.92,2097000.0,13.0973,13.1104,13.0644,13.0842,2097000.0
2004-03-26 10:30:00,19.92,19.93,19.85,19.88,1608000.0,13.0842,13.0907,13.0382,13.0579,1608000.0
2004-03-26 11:00:00,19.88,19.91,19.86,19.9,1082100.0,13.0579,13.0776,13.0447,13.071,1082100.0
2004-03-26 11:30:00,19.9,19.96,19.9,19.92,1412100.0,13.071,13.1104,13.071,13.0842,1412100.0
2004-03-26 12:00:00,19.92,19.94,19.91,19.93,875400.0,13.0842,13.0973,13.0776,13.0907,875400.0
2004-03-26 12:30:00,19.93,19.93,19.88,19.89,617700.0,13.0907,13.0907,13.0579,13.0644,617700.0
2004-03-26 13:00:00,19.88,19.91,19.88,19.88,809100.0,13.0579,13.0776,13.0579,13.0579,809100.0
2004-03-26 13:30:00,19.88,19.88,19.84,19.85,960600.0,13.0579,13.0579,13.0316,13.0382,960600.0
2004-03-26 14:00:00,19.85,19.9,19.85,19.88,1709400.0,13.0382,13.071,13.0382,13.0579,1709400.0
2004-03-26 14:30:00,19.88,19.91,19.85,19.87,1386000.0,13.0579,13.0776,13.0382,13.0513,1386000.0
2004-03-26 15:00:00,19.88,19.9,19.84,19.84,1329600.0,13.0579,13.071,13.0316,13.0316,1329600.0
2004-03-26 15:30:00,19.84,19.86,19.77,19.81,2631000.0,13.0316,13.0447,12.9856,13.0119,2631000.0
2004-03-29 09:30:00,19.88,19.96,19.88,19.93,1881600.0,13.0579,13.1104,13.0579,13.0907,1881600.0
2004-03-29 10:00:00,19.93,20.06,19.93,20.05,3357900.0,13.0907,13.1761,13.0907,13.1695,3357900.0
2004-03-29 10:30:00,20.05,20.14,20.04,20.14,2097900.0,13.1695,13.2287,13.163,13.2287,2097900.0
2004-03-29 11:00:00,20.13,20.15,20.08,20.11,2117400.0,13.2221,13.2352,13.1892,13.2089,2117400.0
2004-03-29 11:30:00,20.11,20.12,20.07,20.09,1363500.0,13.2089,13.2155,13.1827,13.1958,1363500.0
2004-03-29 12:00:00,20.09,20.11,20.06,20.08,1973700.0,13.1958,13.2089,13.1761,13.1892,1973700.0
2004-03-29 12:30:00,20.07,20.09,20.05,20.06,953700.0,13.1827,13.1958,13.1695,13.1761,953700.0
2004-03-29 13:00:00,20.06,20.08,20.05,20.08,892500.0,13.1761,13.1892,13.1695,13.1892,892500.0
2004-03-29 13:30:00,20.08,20.11,20.08,20.11,717300.0,13.1892,13.2089,13.1892,13.2089,717300.0
2004-03-29 14:00:00,20.11,20.13,20.08,20.1,1193100.0,13.2089,13.2221,13.1892,13.2024,1193100.0
2004-03-29 14:30:00,20.1,20.14,20.1,20.13,1744500.0,13.2024,13.2287,13.2024,13.2221,1744500.0
2004-03-29 15:00:00,20.13,20.15,20.06,20.06,1529700.0,13.2221,13.2352,13.1761,13.1761,1529700.0
2004-03-29 15:30:00,20.07,20.07,19.95,20.04,3295800.0,13.1827,13.1827,13.1039,13.163,3295800.0
2004-03-30 09:30:00,19.97,20.05,19.94,20.04,2732100.0,13.117,13.1695,13.0973,13.163,2732100.0
2004-03-30 10:00:00,20.04,20.06,19.98,20.0,1967700.0,13.163,13.1761,13.1236,13.1367,1967700.0
2004-03-30 10:30:00,20.0,20.08,19.99,20.06,1295100.0,13.1367,13.1892,13.1301,13.1761,1295100.0
2004-03-30 11:00:00,20.07,20.08,19.99,19.99,1250400.0,13.1827,13.1892,13.1301,13.1301,1250400.0
2004-03-30 11:30:00,19.99,20.0,19.95,19.99,1317000.0,13.1301,13.1367,13.1039,13.1301,1317000.0
2004-03-30 12:00:00,19.99,19.99,19.95,19.98,1203900.0,13.1301,13.1301,13.1039,13.1236,1203900.0
2004-03-30 12:30:00,19.98,20.0,19.95,19.98,849600.0,13.1236,13.1367,13.1039,13.1236,849600.0
2004-03-30 13:00:00,19.98,20.0,19.97,19.98,689700.0,13.1236,13.1367,13.117,13.1236,689700.0
2004-03-30 13:30:00,19.98,20.0,19.97,19.98,639300.0,13.1236,13.1367,13.117,13.1236,639300.0
2004-03-30 14:00:00,19.98,19.99,19.95,19.98,738000.0,13.1236,13.1301,13.1039,13.1236,738000.0
2004-03-30 14:30:00,19.99,20.0,19.96,19.98,1866900.0,13.1301,13.1367,13.1104,13.1236,1866900.0
2004-03-30 15:00:00,19.98,20.02,19.98,20.0,1606200.0,13.1236,13.1498,13.1236,13.1367,1606200.0
2004-03-30 15:30:00,20.0,20.01,19.94,19.99,1882500.0,13.1367,13.1433,13.0973,13.1301,1882500.0
2004-03-31 09:30:00,19.94,19.97,19.84,19.9,2800200.0,13.0973,13.117,13.0316,13.071,2800200.0
2004-03-31 10:00:00,19.9,19.91,19.84,19.87,2895000.0,13.071,13.0776,13.0316,13.0513,2895000.0
2004-03-31 10:30:00,19.87,19.93,19.86,19.87,2031600.0,13.0513,13.0907,13.0447,13.0513,2031600.0
2004-03-31 11:00:00,19.88,19.88,19.85,19.85,1208400.0,13.0579,13.0579,13.0382,13.0382,1208400.0
2004-03-31 11:30:00,19.85,19.87,19.84,19.87,1107300.0,13.0382,13.0513,13.0316,13.0513,1107300.0
2004-03-31 12:00:00,19.87,19.97,19.85,19.92,1198200.0,13.0513,13.117,13.0382,13.0842,1198200.0
2004-03-31 12:30:00,19.92,19.94,19.87,19.89,690000.0,13.0842,13.0973,13.0513,13.0644,690000.0
2004-03-31 13:00:00,19.89,19.9,19.85,19.86,898200.0,13.0644,13.071,13.0382,13.0447,898200.0
2004-03-31 13:30:00,19.86,19.88,19.83,19.84,1482300.0,13.0447,13.0579,13.025,13.0316,1482300.0
2004-03-31 14:00:00,19.84,19.88,19.84,19.85,1188300.0,13.0316,13.0579,13.0316,13.0382,1188300.0
2004-03-31 14:30:00,19.85,19.97,19.85,19.97,1972200.0,13.0382,13.117,13.0382,13.117,1972200.0
2004-03-31 15:00:00,19.97,20.02,19.94,19.96,2713500.0,13.117,13.1498,13.0973,13.1104,2713500.0
2004-03-31 15:30:00,19.95,19.97,19.89,19.91,2256000.0,13.1039,13.117,13.0644,13.0776,2256000.0
2004-04-01 09:30:00,19.58,19.9,19.49,19.52,7083300.0,12.8608,13.071,12.8017,12.8214,7083300.0
2004-04-01 10:00:00,19.52,19.62,19.51,19.57,4220700.0,12.8214,12.8871,12.8148,12.8543,4220700.0
2004-04-01 10:30:00,19.57,19.64,19.56,19.61,3087000.0,12.8543,12.9002,12.8477,12.8805,3087000.0
2004-04-01 11:00:00,19.62,19.62,19.45,19.48,3150000.0,12.8871,12.8871,12.7754,12.7951,3150000.0
2004-04-01 11:30:00,19.48,19.5,19.41,19.42,3420300.0,12.7951,12.8083,12.7492,12.7557,3420300.0
2004-04-01 12:00:00,19.41,19.45,19.39,19.41,2709000.0,12.7492,12.7754,12.736,12.7492,2709000.0
2004-04-01 12:30:00,19.41,19.62,19.4,19.43,2581500.0,12.7492,12.8871,12.7426,12.7623,2581500.0
2004-04-01 13:00:00,19.43,19.45,19.4,19.4,1881000.0,12.7623,12.7754,12.7426,12.7426,1881000.0
2004-04-01 13:30:00,19.41,19.43,19.37,19.42,1925700.0,12.7492,12.7623,12.7229,12.7557,1925700.0
2004-04-01 14:00:00,19.42,19.54,19.42,19.54,2114400.0,12.7557,12.8346,12.7557,12.8346,2114400.0
2004-04-01 14:30:00,19.54,19.54,19.41,19.42,2052600.0,12.8346,12.8346,12.7492,12.7557,2052600.0
2004-04-01 15:00:00,19.42,19.47,19.38,19.4,2750100.0,12.7557,12.7886,12.7295,12.7426,2750100.0
2004-04-01 15:30:00,19.4,19.49,19.39,19.46,4842600.0,12.7426,12.8017,12.736,12.782,4842600.0
2004-04-02 09:30:00,19.67,20.05,19.59,19.61,5985600.0,12.9199,13.1695,12.8674,12.8805,5985600.0
2004-04-02 10:00:00,19.61,19.67,19.5,19.52,3414300.0,12.8805,12.9199,12.8083,12.8214,3414300.0
2004-04-02 10:30:00,19.52,19.57,19.47,19.49,3416400.0,12.8214,12.8543,12.7886,12.8017,3416400.0
2004-04-02 11:00:00,19.48,19.5,19.43,19.45,2453100.0,12.7951,12.8083,12.7623,12.7754,2453100.0
2004-04-02 11:30:00,19.44,19.58,19.43,19.56,1658400.0,12.7689,12.8608,12.7623,12.8477,1658400.0
2004-04-02 12:00:00,19.57,19.57,19.53,19.55,1545600.0,12.8543,12.8543,12.828,12.8411,1545600.0
2004-04-02 12:30:00,19.56,19.59,19.55,19.58,1943700.0,12.8477,12.8674,12.8411,12.8608,1943700.0
2004-04-02 13:00:00,19.58,19.58,19.52,19.53,1152000.0,12.8608,12.8608,12.8214,12.828,1152000.0
2004-04-02 13:30:00,19.53,19.58,19.51,19.58,975900.0,12.828,12.8608,12.8148,12.8608,975900.0
2004-04-02 14:00:00,19.58,19.59,19.51,19.52,1258500.0,12.8608,12.8674,12.8148,12.8214,1258500.0
2004-04-02 14:30:00,19.52,19.54,19.47,19.47,1676100.0,12.8214,12.8346,12.7886,12.7886,1676100.0
2004-04-02 15:00:00,19.48,19.54,19.47,19.53,2666100.0,12.7951,12.8346,12.7886,12.828,2666100.0
2004-04-02 15:30:00,19.53,19.57,19.52,19.52,2631000.0,12.828,12.8543,12.8214,12.8214,2631000.0
2004-04-05 09:30:00,19.52,19.66,19.52,19.65,2221200.0,12.8214,12.9134,12.8214,12.9068,2221200.0
2004-04-05 10:00:00,19.66,19.76,19.38,19.69,2850900.0,12.9134,12.9791,12.7295,12.9331,2850900.0
2004-04-05 10:30:00,19.69,19.69,19.56,19.56,2024700.0,12.9331,12.9331,12.8477,12.8477,2024700.0
2004-04-05 11:00:00,19.56,19.6,19.51,19.52,1873500.0,12.8477,12.874,12.8148,12.8214,1873500.0
2004-04-05 11:30:00,19.53,19.55,19.51,19.53,1318200.0,12.828,12.8411,12.8148,12.828,1318200.0
2004-04-05 12:00:00,19.54,19.62,19.54,19.6,1005300.0,12.8346,12.8871,12.8346,12.874,1005300.0
2004-04-05 12:30:00,19.61,19.65,19.6,19.62,947400.0,12.8805,12.9068,12.874,12.8871,947400.0
2004-04-05 13:00:00,19.63,19.63,19.59,19.63,1070100.0,12.8937,12.8937,12.8674,12.8937,1070100.0
2004-04-05 13:30:00,19.63,19.63,19.56,19.57,1418700.0,12.8937,12.8937,12.8477,12.8543,1418700.0
2004-04-05 14:00:00,19.56,19.59,19.54,19.54,1167900.0,12.8477,12.8674,12.8346,12.8346,1167900.0
2004-04-05 14:30:00,19.54,19.55,19.52,19.53,1376400.0,12.8346,12.8411,12.8214,12.828,1376400.0
2004-04-05 15:00:00,19.53,19.57,19.53,19.57,1977900.0,12.828,12.8543,12.828,12.8543,1977900.0
2004-04-05 15:30:00,19.57,19.6,19.53,19.55,4104900.0,12.8543,12.874,12.828,12.8411,4104900.0
2004-04-06 09:30:00,19.5,19.57,19.5,19.52,2367300.0,12.8083,12.8543,12.8083,12.8214,2367300.0
2004-04-06 10:00:00,19.53,19.53,19.5,19.52,1590900.0,12.828,12.828,12.8083,12.8214,1590900.0
2004-04-06 10:30:00,19.52,19.53,19.47,19.52,1569000.0,12.8214,12.828,12.7886,12.8214,1569000.0
2004-04-06 11:00:00,19.52,19.52,19.48,19.51,1489200.0,12.8214,12.8214,12.7951,12.8148,1489200.0
2004-04-06 11:30:00,19.51,19.52,19.48,19.48,1215300.0,12.8148,12.8214,12.7951,12.7951,1215300.0
2004-04-06 12:00:00,19.48,19.5,19.47,19.49,1190400.0,12.7951,12.8083,12.7886,12.8017,1190400.0
2004-04-06 12:30:00,19.49,19.51,19.48,19.49,906000.0,12.8017,12.8148,12.7951,12.8017,906000.0
2004-04-06 13:00:00,19.49,19.53,19.48,19.51,632400.0,12.8017,12.828,12.7951,12.8148,632400.0
2004-04-06 13:30:00,19.51,19.62,19.5,19.6,1077300.0,12.8148,12.8871,12.8083,12.874,1077300.0
2004-04-06 14:00:00,19.6,19.63,19.59,19.61,941700.0,12.874,12.8937,12.8674,12.8805,941700.0
2004-04-06 14:30:00,19.61,19.69,19.6,19.65,1608600.0,12.8805,12.9331,12.874,12.9068,1608600.0
2004-04-06 15:00:00,19.64,19.67,19.62,19.63,1489800.0,12.9002,12.9199,12.8871,12.8937,1489800.0
2004-04-06 15:30:00,19.63,19.69,19.62,19.66,2946600.0,12.8937,12.9331,12.8871,12.9134,2946600.0
2004-04-07 09:30:00,19.57,19.6,19.53,19.56,2637900.0,12.8543,12.874,12.828,12.8477,2637900.0
2004-04-07 10:00:00,19.56,19.58,19.51,19.58,1391400.0,12.8477,12.8608,12.8148,12.8608,1391400.0
2004-04-07 10:30:00,19.57,19.57,19.4,19.41,3049200.0,12.8543,12.8543,12.7426,12.7492,3049200.0
2004-04-07 11:00:00,19.41,19.41,19.32,19.36,2524800.0,12.7492,12.7492,12.6901,12.7163,2524800.0
2004-04-07 11:30:00,19.36,19.38,19.32,19.36,1896000.0,12.7163,12.7295,12.6901,12.7163,1896000.0
2004-04-07 12:00:00,19.36,19.39,19.35,19.37,1115400.0,12.7163,12.736,12.7098,12.7229,1115400.0
2004-04-07 12:30:00,19.36,19.37,19.32,19.34,1748700.0,12.7163,12.7229,12.6901,12.7032,1748700.0
2004-04-07 13:00:00,19.34,19.4,19.33,19.38,989700.0,12.7032,12.7426,12.6966,12.7295,989700.0
2004-04-07 13:30:00,19.38,19.39,19.35,19.37,1057500.0,12.7295,12.736,12.7098,12.7229,1057500.0
2004-04-07 14:00:00,19.37,19.38,19.33,19.37,1773600.0,12.7229,12.7295,12.6966,12.7229,1773600.0
2004-04-07 14:30:00,19.37,19.42,19.35,19.41,2214600.0,12.7229,12.7557,12.7098,12.7492,2214600.0
2004-04-07 15:00:00,19.41,19.46,19.41,19.41,3345600.0,12.7492,12.782,12.7492,12.7492,3345600.0
2004-04-07 15:30:00,19.41,19.41,19.32,19.33,4751100.0,12.7492,12.7492,12.6901,12.6966,4751100.0
2004-04-08 09:30:00,19.33,19.37,19.07,19.08,6560400.0,12.6966,12.7229,12.5258,12.5324,6560400.0
2004-04-08 10:00:00,19.09,19.09,18.88,18.88,7550700.0,12.539,12.539,12.401,12.401,7550700.0
2004-04-08 10:30:00,18.89,18.96,18.81,18.96,5116800.0,12.4076,12.4536,12.3551,12.4536,5116800.0
2004-04-08 11:00:00,18.96,18.98,18.85,18.86,3377400.0,12.4536,12.4667,12.3813,12.3879,3377400.0
2004-04-08 11:30:00,18.86,19.03,18.83,19.02,2181600.0,12.3879,12.4996,12.3682,12.493,2181600.0
2004-04-08 12:00:00,19.02,19.03,18.92,18.92,1428000.0,12.493,12.4996,12.4273,12.4273,1428000.0
2004-04-08 12:30:00,18.93,18.94,18.87,18.9,1685100.0,12.4339,12.4405,12.3945,12.4142,1685100.0
2004-04-08 13:00:00,18.9,18.91,18.85,18.87,1269300.0,12.4142,12.4207,12.3813,12.3945,1269300.0
2004-04-08 13:30:00,18.87,18.87,18.83,18.84,1230900.0,12.3945,12.3945,12.3682,12.3748,1230900.0
2004-04-08 14:00:00,18.84,18.85,18.76,18.81,2436900.0,12.3748,12.3813,12.3222,12.3551,2436900.0
2004-04-08 14:30:00,18.82,18.86,18.77,18.8,2160900.0,12.3616,12.3879,12.3288,12.3485,2160900.0
2004-04-08 15:00:00,18.8,18.82,18.72,18.79,2949900.0,12.3485,12.3616,12.2959,12.3419,2949900.0
2004-04-08 15:30:00,18.79,18.96,18.76,18.9,5169600.0,12.3419,12.4536,12.3222,12.4142,5169600.0
2004-04-12 09:30:00,18.93,19.05,18.93,19.03,3341100.0,12.4339,12.5127,12.4339,12.4996,3341100.0
2004-04-12 10:00:00,19.05,19.14,18.96,18.98,3152400.0,12.5127,12.5718,12.4536,12.4667,3152400.0
2004-04-12 10:30:00,18.98,19.07,18.98,19.06,1615500.0,12.4667,12.5258,12.4667,12.5193,1615500.0
2004-04-12 11:00:00,19.06,19.08,19.04,19.07,1132500.0,12.5193,12.5324,12.5061,12.5258,1132500.0
2004-04-12 11:30:00,19.07,19.08,19.01,19.04,1203000.0,12.5258,12.5324,12.4864,12.5061,1203000.0
2004-04-12 12:00:00,19.03,19.07,19.01,19.06,943500.0,12.4996,12.5258,12.4864,12.5193,943500.0
2004-04-12 12:30:00,19.07,19.1,19.05,19.06,878700.0,12.5258,12.5455,12.5127,12.5193,878700.0
2004-04-12 13:00:00,19.06,19.08,19.02,19.03,774900.0,12.5193,12.5324,12.493,12.4996,774900.0
2004-04-12 13:30:00,19.03,19.04,18.99,19.0,907800.0,12.4996,12.5061,12.4733,12.4799,907800.0
2004-04-12 14:00:00,19.0,19.06,19.0,19.05,1025400.0,12.4799,12.5193,12.4799,12.5127,1025400.0
2004-04-12 14:30:00,19.05,19.06,19.01,19.02,866100.0,12.5127,12.5193,12.4864,12.493,866100.0
2004-04-12 15:00:00,19.01,19.08,18.97,19.07,1698000.0,12.4864,12.5324,12.4602,12.5258,1698000.0
2004-04-12 15:30:00,19.08,19.12,19.06,19.11,2243100.0,12.5324,12.5587,12.5193,12.5521,2243100.0
2004-04-13 09:30:00,19.13,19.2,19.0,19.0,3015300.0,12.5653,12.6112,12.4799,12.4799,3015300.0
2004-04-13 10:00:00,19.0,19.0,18.9,18.99,3252900.0,12.4799,12.4799,12.4142,12.4733,3252900.0
2004-04-13 10:30:00,18.99,19.03,18.98,19.01,2188800.0,12.4733,12.4996,12.4667,12.4864,2188800.0
2004-04-13 11:00:00,19.01,19.03,18.93,18.97,1813200.0,12.4864,12.4996,12.4339,12.4602,1813200.0
2004-04-13 11:30:00,18.97,19.04,18.97,19.01,1009200.0,12.4602,12.5061,12.4602,12.4864,1009200.0
2004-04-13 12:00:00,19.0,19.03,18.93,18.95,1383600.0,12.4799,12.4996,12.4339,12.447,1383600.0
2004-04-13 12:30:00,18.95,18.96,18.9,18.93,1604400.0,12.447,12.4536,12.4142,12.4339,1604400.0
2004-04-13 13:00:00,18.93,18.94,18.9,18.91,1174500.0,12.4339,12.4405,12.4142,12.4207,1174500.0
2004-04-13 13:30:00,18.9,18.91,18.8,18.8,2533200.0,12.4142,12.4207,12.3485,12.3485,2533200.0
2004-04-13 14:00:00,18.8,18.83,18.79,18.82,1611000.0,12.3485,12.3682,12.3419,12.3616,1611000.0
2004-04-13 14:30:00,18.82,18.83,18.78,18.82,1409100.0,12.3616,12.3682,12.3354,12.3616,1409100.0
2004-04-13 15:00:00,18.82,18.85,18.8,18.84,2051400.0,12.3616,12.3813,12.3485,12.3748,2051400.0
2004-04-13 15:30:00,18.83,18.9,18.83,18.83,3048000.0,12.3682,12.4142,12.3682,12.3682,3048000.0
2004-04-14 09:30:00,18.83,18.93,18.8,18.9,4451700.0,12.3682,12.4339,12.3485,12.4142,4451700.0
2004-04-14 10:00:00,18.9,19.0,18.89,18.95,2664000.0,12.4142,12.4799,12.4076,12.447,2664000.0
2004-04-14 10:30:00,18.95,19.03,18.93,19.01,1972800.0,12.447,12.4996,12.4339,12.4864,1972800.0
2004-04-14 11:00:00,19.01,19.1,18.99,19.06,2311200.0,12.4864,12.5455,12.4733,12.5193,2311200.0
2004-04-14 11:30:00,19.06,19.11,19.06,19.08,1692600.0,12.5193,12.5521,12.5193,12.5324,1692600.0
2004-04-14 12:00:00,19.07,19.1,19.04,19.05,1389000.0,12.5258,12.5455,12.5061,12.5127,1389000.0
2004-04-14 12:30:00,19.05,19.07,19.02,19.05,1518600.0,12.5127,12.5258,12.493,12.5127,1518600.0
2004-04-14 13:00:00,19.05,19.09,19.04,19.08,1377900.0,12.5127,12.539,12.5061,12.5324,1377900.0
2004-04-14 13:30:00,19.08,19.09,19.05,19.08,1110300.0,12.5324,12.539,12.5127,12.5324,1110300.0
2004-04-14 14:00:00,19.08,19.08,18.97,18.99,1140600.0,12.5324,12.5324,12.4602,12.4733,1140600.0
2004-04-14 14:30:00,18.99,19.09,18.94,19.08,1988400.0,12.4733,12.539,12.4405,12.5324,1988400.0
2004-04-14 15:00:00,19.07,19.31,19.05,19.09,2237100.0,12.5258,12.6835,12.5127,12.539,2237100.0
2004-04-14 15:30:00,19.09,19.16,19.0,19.15,4387800.0,12.539,12.585,12.4799,12.5784,4387800.0
2004-04-15 09:30:00,19.14,19.29,19.14,19.26,3073500.0,12.5718,12.6703,12.5718,12.6506,3073500.0
2004-04-15 10:00:00,19.26,19.33,19.23,19.31,2084400.0,12.6506,12.6966,12.6309,12.6835,2084400.0
2004-04-15 10:30:00,19.31,19.33,19.24,19.25,1919400.0,12.6835,12.6966,12.6375,12.6441,1919400.0
2004-04-15 11:00:00,19.25,19.3,19.22,19.29,1228500.0,12.6441,12.6769,12.6244,12.6703,1228500.0
2004-04-15 11:30:00,19.29,19.32,19.28,19.32,1224000.0,12.6703,12.6901,12.6638,12.6901,1224000.0
2004-04-15 12:00:00,19.32,19.37,19.22,19.28,2176800.0,12.6901,12.7229,12.6244,12.6638,2176800.0
2004-04-15 12:30:00,19.28,19.31,19.23,19.28,1596600.0,12.6638,12.6835,12.6309,12.6638,1596600.0
2004-04-15 13:00:00,19.28,19.28,19.13,19.14,1622400.0,12.6638,12.6638,12.5653,12.5718,1622400.0
2004-04-15 13:30:00,19.14,19.17,19.1,19.12,1541400.0,12.5718,12.5915,12.5455,12.5587,1541400.0
2004-04-15 14:00:00,19.12,19.14,19.04,19.09,2002500.0,12.5587,12.5718,12.5061,12.539,2002500.0
2004-04-15 14:30:00,19.1,19.19,19.09,19.17,1329300.0,12.5455,12.6047,12.539,12.5915,1329300.0
2004-04-15 15:00:00,19.17,19.24,19.12,19.23,2034000.0,12.5915,12.6375,12.5587,12.6309,2034000.0
2004-04-15 15:30:00,19.23,19.29,19.21,19.25,3016800.0,12.6309,12.6703,12.6178,12.6441,3016800.0
2004-04-16 09:30:00,19.4,19.4,19.29,19.3,4801200.0,12.7426,12.7426,12.6703,12.6769,4801200.0
2004-04-16 10:00:00,19.3,19.35,19.24,19.33,2002500.0,12.6769,12.7098,12.6375,12.6966,2002500.0
2004-04-16 10:30:00,19.33,19.39,19.33,19.37,1557300.0,12.6966,12.736,12.6966,12.7229,1557300.0
2004-04-16 11:00:00,19.38,19.43,19.37,19.43,1355400.0,12.7295,12.7623,12.7229,12.7623,1355400.0
2004-04-16 11:30:00,19.43,19.48,19.42,19.48,1562700.0,12.7623,12.7951,12.7557,12.7951,1562700.0
2004-04-16 12:00:00,19.48,19.52,19.46,19.49,1838400.0,12.7951,12.8214,12.782,12.8017,1838400.0
2004-04-16 12:30:00,19.49,19.57,19.47,19.52,1463100.0,12.8017,12.8543,12.7886,12.8214,1463100.0
2004-04-16 13:00:00,19.52,19.55,19.5,19.5,1182300.0,12.8214,12.8411,12.8083,12.8083,1182300.0
2004-04-16 13:30:00,19.5,19.5,19.47,19.49,1058100.0,12.8083,12.8083,12.7886,12.8017,1058100.0
2004-04-16 14:00:00,19.5,19.5,19.45,19.47,1455900.0,12.8083,12.8083,12.7754,12.7886,1455900.0
2004-04-16 14:30:00,19.47,19.5,19.44,19.5,1325100.0,12.7886,12.8083,12.7689,12.8083,1325100.0
2004-04-16 15:00:00,19.48,19.53,19.44,19.44,1830300.0,12.7951,12.828,12.7689,12.7689,1830300.0
2004-04-16 15:30:00,19.44,19.49,19.44,19.48,3419400.0,12.7689,12.8017,12.7689,12.7951,3419400.0
2004-04-19 09:30:00,19.33,19.4,19.31,19.39,2428500.0,12.6966,12.7426,12.6835,12.736,2428500.0
2004-04-19 10:00:00,19.38,19.44,19.35,19.42,1972200.0,12.7295,12.7689,12.7098,12.7557,1972200.0
2004-04-19 10:30:00,19.42,19.46,19.4,19.46,2027400.0,12.7557,12.782,12.7426,12.782,2027400.0
2004-04-19 11:00:00,19.47,19.57,19.45,19.55,1835700.0,12.7886,12.8543,12.7754,12.8411,1835700.0
2004-04-19 11:30:00,19.55,19.55,19.5,19.52,1003800.0,12.8411,12.8411,12.8083,12.8214,1003800.0
2004-04-19 12:00:00,19.52,19.52,19.46,19.48,820200.0,12.8214,12.8214,12.782,12.7951,820200.0
2004-04-19 12:30:00,19.48,19.51,19.46,19.49,906900.0,12.7951,12.8148,12.782,12.8017,906900.0
2004-04-19 13:00:00,19.49,19.5,19.42,19.45,1055700.0,12.8017,12.8083,12.7557,12.7754,1055700.0
2004-04-19 13:30:00,19.45,19.48,19.42,19.44,739500.0,12.7754,12.7951,12.7557,12.7689,739500.0
2004-04-19 14:00:00,19.44,19.47,19.42,19.45,796200.0,12.7689,12.7886,12.7557,12.7754,796200.0
2004-04-19 14:30:00,19.45,19.5,19.42,19.48,1228500.0,12.7754,12.8083,12.7557,12.7951,1228500.0
2004-04-19 15:00:00,19.48,19.53,19.47,19.51,2421900.0,12.7951,12.828,12.7886,12.8148,2421900.0
2004-04-19 15:30:00,19.51,19.53,19.41,19.45,2787300.0,12.8148,12.828,12.7492,12.7754,2787300.0
2004-04-20 09:30:00,19.5,19.66,19.47,19.64,3142500.0,12.8083,12.9134,12.7886,12.9002,3142500.0
2004-04-20 10:00:00,19.65,19.72,19.58,19.61,2813100.0,12.9068,12.9528,12.8608,12.8805,2813100.0
2004-04-20 10:30:00,19.61,19.67,19.6,19.61,1020600.0,12.8805,12.9199,12.874,12.8805,1020600.0
2004-04-20 11:00:00,19.6,19.62,19.55,19.6,1363800.0,12.874,12.8871,12.8411,12.874,1363800.0
2004-04-20 11:30:00,19.6,19.63,19.56,19.57,1198500.0,12.874,12.8937,12.8477,12.8543,1198500.0
2004-04-20 12:00:00,19.57,19.6,19.57,19.59,890700.0,12.8543,12.874,12.8543,12.8674,890700.0
2004-04-20 12:30:00,19.59,19.6,19.58,19.58,423300.0,12.8674,12.874,12.8608,12.8608,423300.0
2004-04-20 13:00:00,19.58,19.62,19.58,19.6,538800.0,12.8608,12.8871,12.8608,12.874,538800.0
2004-04-20 13:30:00,19.59,19.63,19.59,19.63,708600.0,12.8674,12.8937,12.8674,12.8937,708600.0
2004-04-20 14:00:00,19.62,19.63,19.58,19.6,1017000.0,12.8871,12.8937,12.8608,12.874,1017000.0
2004-04-20 14:30:00,19.6,19.61,19.51,19.55,2124300.0,12.874,12.8805,12.8148,12.8411,2124300.0
2004-04-20 15:00:00,19.55,19.63,19.49,19.58,3293400.0,12.8411,12.8937,12.8017,12.8608,3293400.0
2004-04-20 15:30:00,19.59,19.59,19.37,19.4,5048400.0,12.8674,12.8674,12.7229,12.7426,5048400.0
2004-04-21 09:30:00,19.07,19.44,19.07,19.44,2617500.0,12.5258,12.7689,12.5258,12.7689,2617500.0
2004-04-21 10:00:00,19.45,19.5,19.39,19.4,2784000.0,12.7754,12.8083,12.736,12.7426,2784000.0
2004-04-21 10:30:00,19.4,19.42,19.27,19.32,2259000.0,12.7426,12.7557,12.6572,12.6901,2259000.0
2004-04-21 11:00:00,19.31,19.5,19.3,19.44,1295400.0,12.6835,12.8083,12.6769,12.7689,1295400.0
2004-04-21 11:30:00,19.45,19.49,19.41,19.47,1197900.0,12.7754,12.8017,12.7492,12.7886,1197900.0
2004-04-21 12:00:00,19.47,19.53,19.42,19.48,1116300.0,12.7886,12.828,12.7557,12.7951,1116300.0
2004-04-21 12:30:00,19.49,19.5,19.38,19.4,815400.0,12.8017,12.8083,12.7295,12.7426,815400.0
2004-04-21 13:00:00,19.41,19.46,19.39,19.4,731400.0,12.7492,12.782,12.736,12.7426,731400.0
2004-04-21 13:30:00,19.4,19.46,19.39,19.46,663000.0,12.7426,12.782,12.736,12.782,663000.0
2004-04-21 14:00:00,19.46,19.49,19.38,19.48,1232700.0,12.782,12.8017,12.7295,12.7951,1232700.0
2004-04-21 14:30:00,19.49,19.5,19.42,19.44,1140900.0,12.8017,12.8083,12.7557,12.7689,1140900.0
2004-04-21 15:00:00,19.44,19.48,19.4,19.43,1068000.0,12.7689,12.7951,12.7426,12.7623,1068000.0
2004-04-21 15:30:00,19.43,19.48,19.42,19.47,1671600.0,12.7623,12.7951,12.7557,12.7886,1671600.0
2004-04-22 09:30:00,19.42,19.42,19.35,19.38,3816300.0,12.7557,12.7557,12.7098,12.7295,3816300.0
2004-04-22 10:00:00,19.38,19.38,19.24,19.31,2726100.0,12.7295,12.7295,12.6375,12.6835,2726100.0
2004-04-22 10:30:00,19.31,19.35,19.3,19.31,2168400.0,12.6835,12.7098,12.6769,12.6835,2168400.0
2004-04-22 11:00:00,19.32,19.52,19.31,19.44,4083600.0,12.6901,12.8214,12.6835,12.7689,4083600.0
2004-04-22 11:30:00,19.44,19.51,19.42,19.49,2360400.0,12.7689,12.8148,12.7557,12.8017,2360400.0
2004-04-22 12:00:00,19.49,19.5,19.43,19.44,1390500.0,12.8017,12.8083,12.7623,12.7689,1390500.0
2004-04-22 12:30:00,19.44,19.46,19.39,19.39,1686300.0,12.7689,12.782,12.736,12.736,1686300.0
2004-04-22 13:00:00,19.39,19.43,19.38,19.41,1027500.0,12.736,12.7623,12.7295,12.7492,1027500.0
2004-04-22 13:30:00,19.42,19.5,19.4,19.48,1871400.0,12.7557,12.8083,12.7426,12.7951,1871400.0
2004-04-22 14:00:00,19.48,19.49,19.45,19.48,945300.0,12.7951,12.8017,12.7754,12.7951,945300.0
2004-04-22 14:30:00,19.48,19.51,19.45,19.5,2107200.0,12.7951,12.8148,12.7754,12.8083,2107200.0
2004-04-22 15:00:00,19.51,19.51,19.46,19.5,1467300.0,12.8148,12.8148,12.782,12.8083,1467300.0
2004-04-22 15:30:00,19.5,19.57,19.46,19.54,3369600.0,12.8083,12.8543,12.782,12.8346,3369600.0
2004-04-23 09:30:00,19.41,19.49,19.36,19.47,2953800.0,12.7492,12.8017,12.7163,12.7886,2953800.0
2004-04-23 10:00:00,19.46,19.53,19.43,19.52,2043000.0,12.782,12.828,12.7623,12.8214,2043000.0
2004-04-23 10:30:00,19.51,19.66,19.51,19.64,1839900.0,12.8148,12.9134,12.8148,12.9002,1839900.0
2004-04-23 11:00:00,19.65,19.67,19.61,19.64,1253100.0,12.9068,12.9199,12.8805,12.9002,1253100.0
2004-04-23 11:30:00,19.64,19.65,19.62,19.65,1183500.0,12.9002,12.9068,12.8871,12.9068,1183500.0
2004-04-23 12:00:00,19.65,19.66,19.62,19.66,774000.0,12.9068,12.9134,12.8871,12.9134,774000.0
2004-04-23 12:30:00,19.66,19.66,19.62,19.63,918600.0,12.9134,12.9134,12.8871,12.8937,918600.0
2004-04-23 13:00:00,19.62,19.63,19.58,19.61,1169700.0,12.8871,12.8937,12.8608,12.8805,1169700.0
2004-04-23 13:30:00,19.61,19.65,19.59,19.61,689700.0,12.8805,12.9068,12.8674,12.8805,689700.0
2004-04-23 14:00:00,19.61,19.64,19.58,19.64,694500.0,12.8805,12.9002,12.8608,12.9002,694500.0
2004-04-23 14:30:00,19.64,19.71,19.63,19.7,1652400.0,12.9002,12.9462,12.8937,12.9396,1652400.0
2004-04-23 15:00:00,19.7,19.7,19.59,19.66,1177500.0,12.9396,12.9396,12.8674,12.9134,1177500.0
2004-04-23 15:30:00,19.66,19.7,19.64,19.66,2338500.0,12.9134,12.9396,12.9002,12.9134,2338500.0
2004-04-26 09:30:00,19.59,19.71,19.54,19.65,2499600.0,12.8674,12.9462,12.8346,12.9068,2499600.0
2004-04-26 10:00:00,19.64,19.66,19.49,19.49,1995900.0,12.9002,12.9134,12.8017,12.8017,1995900.0
2004-04-26 10:30:00,19.49,19.5,19.42,19.42,2454900.0,12.8017,12.8083,12.7557,12.7557,2454900.0
2004-04-26 11:00:00,19.42,19.48,19.42,19.48,1487100.0,12.7557,12.7951,12.7557,12.7951,1487100.0
2004-04-26 11:30:00,19.48,19.54,19.48,19.54,1035600.0,12.7951,12.8346,12.7951,12.8346,1035600.0
2004-04-26 12:00:00,19.53,19.55,19.51,19.53,961800.0,12.828,12.8411,12.8148,12.828,961800.0
2004-04-26 12:30:00,19.53,19.56,19.46,19.46,746400.0,12.828,12.8477,12.782,12.782,746400.0
2004-04-26 13:00:00,19.46,19.49,19.44,19.46,590700.0,12.782,12.8017,12.7689,12.782,590700.0
2004-04-26 13:30:00,19.46,19.47,19.44,19.44,632400.0,12.782,12.7886,12.7689,12.7689,632400.0
2004-04-26 14:00:00,19.44,19.45,19.35,19.37,1704300.0,12.7689,12.7754,12.7098,12.7229,1704300.0
2004-04-26 14:30:00,19.37,19.4,19.36,19.37,1144800.0,12.7229,12.7426,12.7163,12.7229,1144800.0
2004-04-26 15:00:00,19.38,19.4,19.32,19.39,1797300.0,12.7295,12.7426,12.6901,12.736,1797300.0
2004-04-26 15:30:00,19.39,19.44,19.34,19.38,2700900.0,12.736,12.7689,12.7032,12.7295,2700900.0
2004-04-27 09:30:00,19.38,19.48,19.38,19.41,2293500.0,12.7295,12.7951,12.7295,12.7492,2293500.0
2004-04-27 10:00:00,19.41,19.62,19.41,19.57,3216900.0,12.7492,12.8871,12.7492,12.8543,3216900.0
2004-04-27 10:30:00,19.58,19.58,19.52,19.54,1774500.0,12.8608,12.8608,12.8214,12.8346,1774500.0
2004-04-27 11:00:00,19.53,19.57,19.51,19.55,1157700.0,12.828,12.8543,12.8148,12.8411,1157700.0
2004-04-27 11:30:00,19.54,19.58,19.52,19.56,1770600.0,12.8346,12.8608,12.8214,12.8477,1770600.0
2004-04-27 12:00:00,19.57,19.59,19.56,19.59,852000.0,12.8543,12.8674,12.8477,12.8674,852000.0
2004-04-27 12:30:00,19.6,19.63,19.58,19.62,1105200.0,12.874,12.8937,12.8608,12.8871,1105200.0
2004-04-27 13:00:00,19.62,19.65,19.6,19.62,1548000.0,12.8871,12.9068,12.874,12.8871,1548000.0
2004-04-27 13:30:00,19.61,19.66,19.6,19.64,1011900.0,12.8805,12.9134,12.874,12.9002,1011900.0
2004-04-27 14:00:00,19.64,19.69,19.6,19.61,2273400.0,12.9002,12.9331,12.874,12.8805,2273400.0
2004-04-27 14:30:00,19.61,19.66,19.53,19.61,2494800.0,12.8805,12.9134,12.828,12.8805,2494800.0
2004-04-27 15:00:00,19.61,19.63,19.57,19.6,1953000.0,12.8805,12.8937,12.8543,12.874,1953000.0
2004-04-27 15:30:00,19.6,19.62,19.52,19.54,3282600.0,12.874,12.8871,12.8214,12.8346,3282600.0
2004-04-28 09:30:00,19.4,19.48,19.39,19.47,2430900.0,12.7426,12.7951,12.736,12.7886,2430900.0
2004-04-28 10:00:00,19.47,19.53,19.42,19.49,1880400.0,12.7886,12.828,12.7557,12.8017,1880400.0
2004-04-28 10:30:00,19.49,19.57,19.47,19.47,1541400.0,12.8017,12.8543,12.7886,12.7886,1541400.0
2004-04-28 11:00:00,19.47,19.51,19.42,19.42,2109300.0,12.7886,12.8148,12.7557,12.7557,2109300.0
2004-04-28 11:30:00,19.42,19.49,19.4,19.46,1545000.0,12.7557,12.8017,12.7426,12.782,1545000.0
2004-04-28 12:00:00,19.46,19.48,19.42,19.43,1415400.0,12.782,12.7951,12.7557,12.7623,1415400.0
2004-04-28 12:30:00,19.43,19.53,19.42,19.52,924600.0,12.7623,12.828,12.7557,12.8214,924600.0
2004-04-28 13:00:00,19.53,19.53,19.43,19.45,1078500.0,12.828,12.828,12.7623,12.7754,1078500.0
2004-04-28 13:30:00,19.45,19.46,19.39,19.41,1511400.0,12.7754,12.782,12.736,12.7492,1511400.0
2004-04-28 14:00:00,19.41,19.46,19.38,19.42,1068000.0,12.7492,12.782,12.7295,12.7557,1068000.0
2004-04-28 14:30:00,19.42,19.46,19.36,19.39,2635800.0,12.7557,12.782,12.7163,12.736,2635800.0
2004-04-28 15:00:00,19.39,19.42,19.29,19.33,3105300.0,12.736,12.7557,12.6703,12.6966,3105300.0
2004-04-28 15:30:00,19.33,19.65,19.3,19.32,3454500.0,12.6966,12.9068,12.6769,12.6901,3454500.0
2004-04-29 09:30:00,19.36,19.43,19.23,19.29,2680800.0,12.7163,12.7623,12.6309,12.6703,2680800.0
2004-04-29 10:00:00,19.29,19.45,19.27,19.37,2672100.0,12.6703,12.7754,12.6572,12.7229,2672100.0
2004-04-29 10:30:00,19.38,19.42,19.35,19.4,1362300.0,12.7295,12.7557,12.7098,12.7426,1362300.0
2004-04-29 11:00:00,19.41,19.42,19.24,19.25,1645800.0,12.7492,12.7557,12.6375,12.6441,1645800.0
2004-04-29 11:30:00,19.26,19.29,19.2,19.22,1681200.0,12.6506,12.6703,12.6112,12.6244,1681200.0
2004-04-29 12:00:00,19.22,19.3,19.12,19.17,1839300.0,12.6244,12.6769,12.5587,12.5915,1839300.0
2004-04-29 12:30:00,19.16,19.19,19.09,19.14,1330500.0,12.585,12.6047,12.539,12.5718,1330500.0
2004-04-29 13:00:00,19.14,19.18,19.13,19.14,1048800.0,12.5718,12.5981,12.5653,12.5718,1048800.0
2004-04-29 13:30:00,19.14,19.2,19.12,19.13,954600.0,12.5718,12.6112,12.5587,12.5653,954600.0
2004-04-29 14:00:00,19.13,19.21,19.08,19.09,1725900.0,12.5653,12.6178,12.5324,12.539,1725900.0
2004-04-29 14:30:00,19.09,19.15,19.07,19.1,1316100.0,12.539,12.5784,12.5258,12.5455,1316100.0
2004-04-29 15:00:00,19.1,19.1,19.0,19.01,3249000.0,12.5455,12.5455,12.4799,12.4864,3249000.0
2004-04-29 15:30:00,19.02,19.26,19.0,19.19,3666600.0,12.493,12.6506,12.4799,12.6047,3666600.0
2004-04-30 09:30:00,19.26,19.31,19.22,19.25,2415600.0,12.6506,12.6835,12.6244,12.6441,2415600.0
2004-04-30 10:00:00,19.25,19.35,19.19,19.28,2554500.0,12.6441,12.7098,12.6047,12.6638,2554500.0
2004-04-30 10:30:00,19.27,19.31,19.17,19.24,2072100.0,12.6572,12.6835,12.5915,12.6375,2072100.0
2004-04-30 11:00:00,19.23,19.27,19.17,19.18,1736400.0,12.6309,12.6572,12.5915,12.5981,1736400.0
2004-04-30 11:30:00,19.18,19.2,19.03,19.13,1974000.0,12.5981,12.6112,12.4996,12.5653,1974000.0
2004-04-30 12:00:00,19.13,19.17,19.08,19.15,1148100.0,12.5653,12.5915,12.5324,12.5784,1148100.0
2004-04-30 12:30:00,19.15,19.17,19.09,19.13,923400.0,12.5784,12.5915,12.539,12.5653,923400.0
2004-04-30 13:00:00,19.13,19.15,19.08,19.11,1009200.0,12.5653,12.5784,12.5324,12.5521,1009200.0
2004-04-30 13:30:00,19.11,19.17,19.09,19.16,1186200.0,12.5521,12.5915,12.539,12.585,1186200.0
2004-04-30 14:00:00,19.16,19.17,19.07,19.13,1133100.0,12.585,12.5915,12.5258,12.5653,1133100.0
2004-04-30 14:30:00,19.13,19.17,19.06,19.07,1312200.0,12.5653,12.5915,12.5193,12.5258,1312200.0
2004-04-30 15:00:00,19.08,19.08,18.96,18.98,2789700.0,12.5324,12.5324,12.4536,12.4667,2789700.0
2004-04-30 15:30:00,18.97,19.09,18.97,19.01,3702900.0,12.4602,12.539,12.4602,12.4864,3702900.0
2004-05-03 09:30:00,19.0,19.1,18.99,19.09,2196600.0,12.4799,12.5455,12.4733,12.539,2196600.0
2004-05-03 10:00:00,19.09,19.1,19.0,19.02,2675400.0,12.539,12.5455,12.4799,12.493,2675400.0
2004-05-03 10:30:00,19.01,19.17,19.01,19.11,2409900.0,12.4864,12.5915,12.4864,12.5521,2409900.0
2004-05-03 11:00:00,19.11,19.16,19.07,19.08,2038200.0,12.5521,12.585,12.5258,12.5324,2038200.0
2004-05-03 11:30:00,19.08,19.09,19.01,19.01,1757700.0,12.5324,12.539,12.4864,12.4864,1757700.0
2004-05-03 12:00:00,19.01,19.03,18.98,19.0,1716900.0,12.4864,12.4996,12.4667,12.4799,1716900.0
2004-05-03 12:30:00,19.01,19.03,18.98,18.99,1337400.0,12.4864,12.4996,12.4667,12.4733,1337400.0
2004-05-03 13:00:00,18.99,19.0,18.9,18.9,1488900.0,12.4733,12.4799,12.4142,12.4142,1488900.0
2004-05-03 13:30:00,18.9,18.9,18.81,18.81,2808600.0,12.4142,12.4142,12.3551,12.3551,2808600.0
2004-05-03 14:00:00,18.81,18.9,18.8,18.88,2352300.0,12.3551,12.4142,12.3485,12.401,2352300.0
2004-05-03 14:30:00,18.88,18.88,18.76,18.78,2505900.0,12.401,12.401,12.3222,12.3354,2505900.0
2004-05-03 15:00:00,18.78,18.83,18.69,18.73,3562800.0,12.3354,12.3682,12.2762,12.3025,3562800.0
2004-05-03 15:30:00,18.73,18.9,18.72,18.86,4341600.0,12.3025,12.4142,12.2959,12.3879,4341600.0
2004-05-04 09:30:00,18.87,18.92,18.69,18.71,4810800.0,12.3945,12.4273,12.2762,12.2894,4810800.0
2004-05-04 10:00:00,18.71,18.72,18.61,18.63,4610400.0,12.2894,12.2959,12.2237,12.2368,4610400.0
2004-05-04 10:30:00,18.63,18.67,18.6,18.61,2713800.0,12.2368,12.2631,12.2171,12.2237,2713800.0
2004-05-04 11:00:00,18.61,18.64,18.57,18.57,2157600.0,12.2237,12.2434,12.1974,12.1974,2157600.0
2004-05-04 11:30:00,18.57,18.64,18.52,18.59,2669100.0,12.1974,12.2434,12.1646,12.2106,2669100.0
2004-05-04 12:00:00,18.59,18.61,18.55,18.6,1436100.0,12.2106,12.2237,12.1843,12.2171,1436100.0
2004-05-04 12:30:00,18.6,18.61,18.53,18.59,1604700.0,12.2171,12.2237,12.1712,12.2106,1604700.0
2004-05-04 13:00:00,18.59,18.64,18.55,18.61,1126800.0,12.2106,12.2434,12.1843,12.2237,1126800.0
2004-05-04 13:30:00,18.61,18.68,18.6,18.65,1795800.0,12.2237,12.2697,12.2171,12.25,1795800.0
2004-05-04 14:00:00,18.65,18.78,18.57,18.66,3197400.0,12.25,12.3354,12.1974,12.2565,3197400.0
2004-05-04 14:30:00,18.65,18.75,18.54,18.72,3870300.0,12.25,12.3157,12.1777,12.2959,3870300.0
2004-05-04 15:00:00,18.72,18.73,18.62,18.63,3637800.0,12.2959,12.3025,12.2303,12.2368,3637800.0
2004-05-04 15:30:00,18.63,18.69,18.59,18.67,3352200.0,12.2368,12.2762,12.2106,12.2631,3352200.0
2004-05-05 09:30:00,18.63,18.77,18.62,18.75,3078300.0,12.2368,12.3288,12.2303,12.3157,3078300.0
2004-05-05 10:00:00,18.76,18.78,18.74,18.76,1888500.0,12.3222,12.3354,12.3091,12.3222,1888500.0
2004-05-05 10:30:00,18.75,18.78,18.71,18.74,1922100.0,12.3157,12.3354,12.2894,12.3091,1922100.0
2004-05-05 11:00:00,18.73,18.76,18.7,18.71,1267500.0,12.3025,12.3222,12.2828,12.2894,1267500.0
2004-05-05 11:30:00,18.71,18.76,18.7,18.72,890700.0,12.2894,12.3222,12.2828,12.2959,890700.0
2004-05-05 12:00:00,18.72,18.72,18.67,18.67,1424400.0,12.2959,12.2959,12.2631,12.2631,1424400.0
2004-05-05 12:30:00,18.67,18.7,18.64,18.68,1392600.0,12.2631,12.2828,12.2434,12.2697,1392600.0
2004-05-05 13:00:00,18.68,18.68,18.63,18.68,1028700.0,12.2697,12.2697,12.2368,12.2697,1028700.0
2004-05-05 13:30:00,18.67,18.71,18.66,18.7,1620600.0,12.2631,12.2894,12.2565,12.2828,1620600.0
2004-05-05 14:00:00,18.69,18.72,18.67,18.71,1320900.0,12.2762,12.2959,12.2631,12.2894,1320900.0
2004-05-05 14:30:00,18.71,18.76,18.65,18.69,1657500.0,12.2894,12.3222,12.25,12.2762,1657500.0
2004-05-05 15:00:00,18.69,18.71,18.64,18.68,2093700.0,12.2762,12.2894,12.2434,12.2697,2093700.0
2004-05-05 15:30:00,18.69,18.7,18.61,18.62,3969300.0,12.2762,12.2828,12.2237,12.2303,3969300.0
2004-05-06 09:30:00,18.6,18.6,18.47,18.5,5042700.0,12.2171,12.2171,12.1317,12.1514,5042700.0
2004-05-06 10:00:00,18.5,18.52,18.32,18.35,7861500.0,12.1514,12.1646,12.0332,12.0529,7861500.0
2004-05-06 10:30:00,18.35,18.41,18.21,18.3,5703000.0,12.0529,12.0923,11.961,12.0201,5703000.0
2004-05-06 11:00:00,18.3,18.39,18.22,18.38,3209400.0,12.0201,12.0792,11.9675,12.0726,3209400.0
2004-05-06 11:30:00,18.39,18.39,18.29,18.29,1900200.0,12.0792,12.0792,12.0135,12.0135,1900200.0
2004-05-06 12:00:00,18.3,18.32,18.24,18.27,1692600.0,12.0201,12.0332,11.9807,12.0004,1692600.0
2004-05-06 12:30:00,18.27,18.28,18.23,18.26,1954200.0,12.0004,12.0069,11.9741,11.9938,1954200.0
2004-05-06 13:00:00,18.26,18.27,18.24,18.27,1424700.0,11.9938,12.0004,11.9807,12.0004,1424700.0
2004-05-06 13:30:00,18.27,18.28,18.24,18.25,1464900.0,12.0004,12.0069,11.9807,11.9872,1464900.0
2004-05-06 14:00:00,18.25,18.28,18.22,18.22,1732800.0,11.9872,12.0069,11.9675,11.9675,1732800.0
2004-05-06 14:30:00,18.22,18.25,18.21,18.24,2521500.0,11.9675,11.9872,11.961,11.9807,2521500.0
2004-05-06 15:00:00,18.24,18.24,18.14,18.19,5151300.0,11.9807,11.9807,11.915,11.9478,5151300.0
2004-05-06 15:30:00,18.19,18.23,18.16,18.19,7224300.0,11.9478,11.9741,11.9281,11.9478,7224300.0
2004-05-07 09:30:00,18.15,18.36,18.14,18.25,4337400.0,11.9216,12.0595,11.915,11.9872,4337400.0
2004-05-07 10:00:00,18.25,18.28,18.15,18.19,3837900.0,11.9872,12.0069,11.9216,11.9478,3837900.0
2004-05-07 10:30:00,18.19,18.2,18.14,18.14,2526600.0,11.9478,11.9544,11.915,11.915,2526600.0
2004-05-07 11:00:00,18.14,18.15,18.05,18.08,2653800.0,11.915,11.9216,11.8559,11.8756,2653800.0
2004-05-07 11:30:00,18.08,18.11,18.05,18.08,1656000.0,11.8756,11.8953,11.8559,11.8756,1656000.0
2004-05-07 12:00:00,18.08,18.1,18.05,18.09,1365600.0,11.8756,11.8887,11.8559,11.8821,1365600.0
2004-05-07 12:30:00,18.1,18.13,18.06,18.08,1615800.0,11.8887,11.9084,11.8624,11.8756,1615800.0
2004-05-07 13:00:00,18.08,18.17,18.05,18.08,3381900.0,11.8756,11.9347,11.8559,11.8756,3381900.0
2004-05-07 13:30:00,18.08,18.08,18.0,18.0,3144300.0,11.8756,11.8756,11.823,11.823,3144300.0
2004-05-07 14:00:00,18.0,18.02,17.92,17.93,3964200.0,11.823,11.8362,11.7705,11.777,3964200.0
2004-05-07 14:30:00,17.94,18.0,17.89,17.94,3273900.0,11.7836,11.823,11.7508,11.7836,3273900.0
2004-05-07 15:00:00,17.94,17.94,17.87,17.91,4020900.0,11.7836,11.7836,11.7376,11.7639,4020900.0
2004-05-07 15:30:00,17.91,17.97,17.9,17.96,4986000.0,11.7639,11.8033,11.7573,11.7968,4986000.0
2004-05-10 09:30:00,17.83,18.07,17.83,17.93,5894100.0,11.7114,11.869,11.7114,11.777,5894100.0
2004-05-10 10:00:00,17.93,18.06,17.91,18.06,3920700.0,11.777,11.8624,11.7639,11.8624,3920700.0
2004-05-10 10:30:00,18.06,18.14,18.03,18.13,3658200.0,11.8624,11.915,11.8427,11.9084,3658200.0
2004-05-10 11:00:00,18.13,18.15,17.99,18.04,3411900.0,11.9084,11.9216,11.8165,11.8493,3411900.0
2004-05-10 11:30:00,18.04,18.23,18.03,18.21,2914800.0,11.8493,11.9741,11.8427,11.961,2914800.0
2004-05-10 12:00:00,18.22,18.31,18.21,18.3,3584400.0,11.9675,12.0266,11.961,12.0201,3584400.0
2004-05-10 12:30:00,18.31,18.43,18.3,18.42,3048600.0,12.0266,12.1055,12.0201,12.0989,3048600.0
2004-05-10 13:00:00,18.42,18.45,18.36,18.39,2601000.0,12.0989,12.1186,12.0595,12.0792,2601000.0
2004-05-10 13:30:00,18.39,18.4,18.32,18.38,2039400.0,12.0792,12.0858,12.0332,12.0726,2039400.0
2004-05-10 14:00:00,18.38,18.42,18.34,18.36,1770000.0,12.0726,12.0989,12.0464,12.0595,1770000.0
2004-05-10 14:30:00,18.36,18.38,18.25,18.38,1824000.0,12.0595,12.0726,11.9872,12.0726,1824000.0
2004-05-10 15:00:00,18.37,18.43,18.34,18.37,2612400.0,12.0661,12.1055,12.0464,12.0661,2612400.0
2004-05-10 15:30:00,18.37,18.43,18.33,18.41,4968000.0,12.0661,12.1055,12.0398,12.0923,4968000.0
2004-05-11 09:30:00,18.41,18.56,18.38,18.47,4934700.0,12.0923,12.1909,12.0726,12.1317,4934700.0
2004-05-11 10:00:00,18.47,18.47,18.4,18.41,2511000.0,12.1317,12.1317,12.0858,12.0923,2511000.0
2004-05-11 10:30:00,18.41,18.46,18.4,18.4,2236500.0,12.0923,12.1252,12.0858,12.0858,2236500.0
2004-05-11 11:00:00,18.4,18.41,18.33,18.37,1749600.0,12.0858,12.0923,12.0398,12.0661,1749600.0
2004-05-11 11:30:00,18.37,18.37,18.28,18.3,1822800.0,12.0661,12.0661,12.0069,12.0201,1822800.0
2004-05-11 12:00:00,18.3,18.32,18.26,18.28,1059600.0,12.0201,12.0332,11.9938,12.0069,1059600.0
2004-05-11 12:30:00,18.28,18.28,18.2,18.22,1164900.0,12.0069,12.0069,11.9544,11.9675,1164900.0
2004-05-11 13:00:00,18.21,18.22,18.12,18.15,1625700.0,11.961,11.9675,11.9018,11.9216,1625700.0
2004-05-11 13:30:00,18.15,18.16,18.07,18.14,1924200.0,11.9216,11.9281,11.869,11.915,1924200.0
2004-05-11 14:00:00,18.15,18.23,18.14,18.22,1988700.0,11.9216,11.9741,11.915,11.9675,1988700.0
2004-05-11 14:30:00,18.22,18.24,18.18,18.2,1279800.0,11.9675,11.9807,11.9413,11.9544,1279800.0
2004-05-11 15:00:00,18.2,18.25,18.16,18.16,2166900.0,11.9544,11.9872,11.9281,11.9281,2166900.0
2004-05-11 15:30:00,18.17,18.23,18.11,18.2,3060000.0,11.9347,11.9741,11.8953,11.9544,3060000.0
2004-05-12 09:30:00,18.03,18.1,17.9,17.94,4604400.0,11.8427,11.8887,11.7573,11.7836,4604400.0
2004-05-12 10:00:00,17.94,18.08,17.84,17.84,4703700.0,11.7836,11.8756,11.7179,11.7179,4703700.0
2004-05-12 10:30:00,17.84,17.95,17.82,17.91,2997900.0,11.7179,11.7902,11.7048,11.7639,2997900.0
2004-05-12 11:00:00,17.9,17.9,17.83,17.86,1846800.0,11.7573,11.7573,11.7114,11.7311,1846800.0
2004-05-12 11:30:00,17.86,17.95,17.85,17.85,2313600.0,11.7311,11.7902,11.7245,11.7245,2313600.0
2004-05-12 12:00:00,17.85,17.93,17.83,17.89,1869000.0,11.7245,11.777,11.7114,11.7508,1869000.0
2004-05-12 12:30:00,17.9,17.97,17.86,17.93,1321800.0,11.7573,11.8033,11.7311,11.777,1321800.0
2004-05-12 13:00:00,17.93,17.97,17.92,17.94,1281900.0,11.777,11.8033,11.7705,11.7836,1281900.0
2004-05-12 13:30:00,17.95,17.96,17.87,17.89,1337100.0,11.7902,11.7968,11.7376,11.7508,1337100.0
2004-05-12 14:00:00,17.89,17.95,17.87,17.92,1696200.0,11.7508,11.7902,11.7376,11.7705,1696200.0
2004-05-12 14:30:00,17.92,18.05,17.87,18.02,2119500.0,11.7705,11.8559,11.7376,11.8362,2119500.0
2004-05-12 15:00:00,18.02,18.25,18.02,18.25,3165900.0,11.8362,11.9872,11.8362,11.9872,3165900.0
2004-05-12 15:30:00,18.25,18.36,18.16,18.36,6495000.0,11.9872,12.0595,11.9281,12.0595,6495000.0
2004-05-13 09:30:00,18.35,18.41,17.93,18.14,7488000.0,12.0529,12.0923,11.777,11.915,7488000.0
2004-05-13 10:00:00,18.13,18.33,18.08,18.26,3990300.0,11.9084,12.0398,11.8756,11.9938,3990300.0
2004-05-13 10:30:00,18.25,18.34,18.21,18.34,2745600.0,11.9872,12.0464,11.961,12.0464,2745600.0
2004-05-13 11:00:00,18.33,18.47,18.33,18.41,3435600.0,12.0398,12.1317,12.0398,12.0923,3435600.0
2004-05-13 11:30:00,18.41,18.53,18.4,18.52,3327900.0,12.0923,12.1712,12.0858,12.1646,3327900.0
2004-05-13 12:00:00,18.52,18.54,18.4,18.43,2186700.0,12.1646,12.1777,12.0858,12.1055,2186700.0
2004-05-13 12:30:00,18.43,18.45,18.39,18.4,1559100.0,12.1055,12.1186,12.0792,12.0858,1559100.0
2004-05-13 13:00:00,18.4,18.43,18.39,18.4,1191300.0,12.0858,12.1055,12.0792,12.0858,1191300.0
2004-05-13 13:30:00,18.4,18.41,18.35,18.4,1576500.0,12.0858,12.0923,12.0529,12.0858,1576500.0
2004-05-13 14:00:00,18.39,18.41,18.33,18.37,2271000.0,12.0792,12.0923,12.0398,12.0661,2271000.0
2004-05-13 14:30:00,18.37,18.41,18.32,18.34,1874700.0,12.0661,12.0923,12.0332,12.0464,1874700.0
2004-05-13 15:00:00,18.34,18.43,18.33,18.41,2076000.0,12.0464,12.1055,12.0398,12.0923,2076000.0
2004-05-13 15:30:00,18.41,18.44,18.35,18.37,3357300.0,12.0923,12.112,12.0529,12.0661,3357300.0
2004-05-14 09:30:00,18.43,18.57,18.33,18.33,3621900.0,12.1055,12.1974,12.0398,12.0398,3621900.0
2004-05-14 10:00:00,18.34,18.34,18.22,18.33,2990100.0,12.0464,12.0464,11.9675,12.0398,2990100.0
2004-05-14 10:30:00,18.33,18.5,18.3,18.48,2576400.0,12.0398,12.1514,12.0201,12.1383,2576400.0
2004-05-14 11:00:00,18.48,18.53,18.45,18.46,2132400.0,12.1383,12.1712,12.1186,12.1252,2132400.0
2004-05-14 11:30:00,18.46,18.51,18.27,18.37,1316400.0,12.1252,12.158,12.0004,12.0661,1316400.0
2004-05-14 12:00:00,18.36,18.46,18.35,18.44,1050600.0,12.0595,12.1252,12.0529,12.112,1050600.0
2004-05-14 12:30:00,18.44,18.46,18.4,18.44,1860900.0,12.112,12.1252,12.0858,12.112,1860900.0
2004-05-14 13:00:00,18.43,18.5,18.43,18.47,1464900.0,12.1055,12.1514,12.1055,12.1317,1464900.0
2004-05-14 13:30:00,18.48,18.5,18.45,18.47,951300.0,12.1383,12.1514,12.1186,12.1317,951300.0
2004-05-14 14:00:00,18.47,18.5,18.45,18.46,1357500.0,12.1317,12.1514,12.1186,12.1252,1357500.0
2004-05-14 14:30:00,18.47,18.47,18.35,18.37,1571100.0,12.1317,12.1317,12.0529,12.0661,1571100.0
2004-05-14 15:00:00,18.37,18.39,18.3,18.35,2157600.0,12.0661,12.0792,12.0201,12.0529,2157600.0
2004-05-14 15:30:00,18.35,18.41,18.31,18.35,2303400.0,12.0529,12.0923,12.0266,12.0529,2303400.0
2004-05-17 09:30:00,18.22,18.28,18.07,18.09,2682600.0,11.9675,12.0069,11.869,11.8821,2682600.0
2004-05-17 10:00:00,18.07,18.3,18.05,18.3,2862300.0,11.869,12.0201,11.8559,12.0201,2862300.0
2004-05-17 10:30:00,18.3,18.37,18.2,18.29,2203200.0,12.0201,12.0661,11.9544,12.0135,2203200.0
2004-05-17 11:00:00,18.29,18.42,18.19,18.42,1967700.0,12.0135,12.0989,11.9478,12.0989,1967700.0
2004-05-17 11:30:00,18.41,18.42,18.23,18.39,1120500.0,12.0923,12.0989,11.9741,12.0792,1120500.0
2004-05-17 12:00:00,18.39,18.41,18.3,18.37,963600.0,12.0792,12.0923,12.0201,12.0661,963600.0
2004-05-17 12:30:00,18.37,18.38,18.22,18.25,1207200.0,12.0661,12.0726,11.9675,11.9872,1207200.0
2004-05-17 13:00:00,18.25,18.31,18.24,18.27,790800.0,11.9872,12.0266,11.9807,12.0004,790800.0
2004-05-17 13:30:00,18.27,18.3,18.21,18.29,1166700.0,12.0004,12.0201,11.961,12.0135,1166700.0
2004-05-17 14:00:00,18.29,18.37,18.27,18.35,1398000.0,12.0135,12.0661,12.0004,12.0529,1398000.0
2004-05-17 14:30:00,18.35,18.37,18.27,18.31,2173500.0,12.0529,12.0661,12.0004,12.0266,2173500.0
2004-05-17 15:00:00,18.31,18.38,18.26,18.28,1840800.0,12.0266,12.0726,11.9938,12.0069,1840800.0
2004-05-17 15:30:00,18.28,18.33,18.19,18.25,3463200.0,12.0069,12.0398,11.9478,11.9872,3463200.0
2004-05-18 09:30:00,18.35,18.52,18.34,18.46,3028200.0,12.0529,12.1646,12.0464,12.1252,3028200.0
2004-05-18 10:00:00,18.46,18.55,18.46,18.47,2342100.0,12.1252,12.1843,12.1252,12.1317,2342100.0
2004-05-18 10:30:00,18.47,18.5,18.42,18.43,2158800.0,12.1317,12.1514,12.0989,12.1055,2158800.0
2004-05-18 11:00:00,18.43,18.46,18.42,18.45,1714200.0,12.1055,12.1252,12.0989,12.1186,1714200.0
2004-05-18 11:30:00,18.45,18.48,18.43,18.47,1374300.0,12.1186,12.1383,12.1055,12.1317,1374300.0
2004-05-18 12:00:00,18.46,18.52,18.46,18.52,1921500.0,12.1252,12.1646,12.1252,12.1646,1921500.0
2004-05-18 12:30:00,18.51,18.52,18.23,18.5,1728600.0,12.158,12.1646,11.9741,12.1514,1728600.0
2004-05-18 13:00:00,18.5,18.51,18.37,18.47,1097700.0,12.1514,12.158,12.0661,12.1317,1097700.0
2004-05-18 13:30:00,18.48,18.49,18.38,18.43,1245600.0,12.1383,12.1449,12.0726,12.1055,1245600.0
2004-05-18 14:00:00,18.42,18.47,18.4,18.44,1869600.0,12.0989,12.1317,12.0858,12.112,1869600.0
2004-05-18 14:30:00,18.44,18.45,18.39,18.39,1698300.0,12.112,12.1186,12.0792,12.0792,1698300.0
2004-05-18 15:00:00,18.4,18.44,18.38,18.43,2361000.0,12.0858,12.112,12.0726,12.1055,2361000.0
2004-05-18 15:30:00,18.43,18.43,18.35,18.42,3318000.0,12.1055,12.1055,12.0529,12.0989,3318000.0
2004-05-19 09:30:00,18.54,18.59,18.46,18.53,3399600.0,12.2066,12.2395,12.1539,12.2,3399600.0
2004-05-19 10:00:00,18.53,18.69,18.52,18.6,3517500.0,12.2,12.3054,12.1935,12.2461,3517500.0
2004-05-19 10:30:00,18.6,18.69,18.6,18.64,2677800.0,12.2461,12.3054,12.2461,12.2725,2677800.0
2004-05-19 11:00:00,18.64,18.69,18.61,18.62,1896600.0,12.2725,12.3054,12.2527,12.2593,1896600.0
2004-05-19 11:30:00,18.62,18.62,18.57,18.59,1197000.0,12.2593,12.2593,12.2264,12.2395,1197000.0
2004-05-19 12:00:00,18.59,18.59,18.56,18.57,893400.0,12.2395,12.2395,12.2198,12.2264,893400.0
2004-05-19 12:30:00,18.57,18.57,18.52,18.53,1136100.0,12.2264,12.2264,12.1935,12.2,1136100.0
2004-05-19 13:00:00,18.53,18.54,18.46,18.46,1613100.0,12.2,12.2066,12.1539,12.1539,1613100.0
2004-05-19 13:30:00,18.46,18.55,18.45,18.51,1417200.0,12.1539,12.2132,12.1474,12.1869,1417200.0
2004-05-19 14:00:00,18.51,18.53,18.3,18.34,2599500.0,12.1869,12.2,12.0486,12.0749,2599500.0
2004-05-19 14:30:00,18.33,18.41,18.3,18.36,2854800.0,12.0684,12.121,12.0486,12.0881,2854800.0
2004-05-19 15:00:00,18.36,18.4,18.28,18.31,2719500.0,12.0881,12.1144,12.0354,12.0552,2719500.0
2004-05-19 15:30:00,18.3,18.34,18.25,18.27,5516400.0,12.0486,12.0749,12.0157,12.0289,5516400.0
2004-05-20 09:30:00,18.26,18.28,18.19,18.26,2593200.0,12.0223,12.0354,11.9762,12.0223,2593200.0
2004-05-20 10:00:00,18.26,18.27,18.17,18.2,1570500.0,12.0223,12.0289,11.963,11.9828,1570500.0
2004-05-20 10:30:00,18.2,18.22,18.15,18.18,1656600.0,11.9828,11.9959,11.9498,11.9696,1656600.0
2004-05-20 11:00:00,18.18,18.25,18.18,18.25,1303500.0,11.9696,12.0157,11.9696,12.0157,1303500.0
2004-05-20 11:30:00,18.25,18.27,18.22,18.23,877800.0,12.0157,12.0289,11.9959,12.0025,877800.0
2004-05-20 12:00:00,18.23,18.23,18.05,18.05,2596200.0,12.0025,12.0025,11.884,11.884,2596200.0
2004-05-20 12:30:00,18.04,18.14,18.02,18.14,1802100.0,11.8774,11.9433,11.8643,11.9433,1802100.0
2004-05-20 13:00:00,18.13,18.2,18.13,18.19,782100.0,11.9367,11.9828,11.9367,11.9762,782100.0
2004-05-20 13:30:00,18.2,18.25,18.15,18.24,1050300.0,11.9828,12.0157,11.9498,12.0091,1050300.0
2004-05-20 14:00:00,18.24,18.31,18.24,18.28,1282200.0,12.0091,12.0552,12.0091,12.0354,1282200.0
2004-05-20 14:30:00,18.29,18.32,18.18,18.31,1219800.0,12.042,12.0618,11.9696,12.0552,1219800.0
2004-05-20 15:00:00,18.31,18.33,18.28,18.32,1285500.0,12.0552,12.0684,12.0354,12.0618,1285500.0
2004-05-20 15:30:00,18.33,18.35,18.21,18.29,3189000.0,12.0684,12.0815,11.9893,12.042,3189000.0
2004-05-21 09:30:00,18.33,18.42,18.3,18.33,3274800.0,12.0684,12.1276,12.0486,12.0684,3274800.0
2004-05-21 10:00:00,18.33,18.37,18.28,18.33,1037700.0,12.0684,12.0947,12.0354,12.0684,1037700.0
2004-05-21 10:30:00,18.32,18.5,18.32,18.5,2355000.0,12.0618,12.1803,12.0618,12.1803,2355000.0
2004-05-21 11:00:00,18.49,18.57,18.47,18.49,2560500.0,12.1737,12.2264,12.1605,12.1737,2560500.0
2004-05-21 11:30:00,18.49,18.55,18.43,18.46,2148600.0,12.1737,12.2132,12.1342,12.1539,2148600.0
2004-05-21 12:00:00,18.46,18.55,18.45,18.54,1516500.0,12.1539,12.2132,12.1474,12.2066,1516500.0
2004-05-21 12:30:00,18.54,18.56,18.52,18.53,977100.0,12.2066,12.2198,12.1935,12.2,977100.0
2004-05-21 13:00:00,18.53,18.53,18.5,18.52,762300.0,12.2,12.2,12.1803,12.1935,762300.0
2004-05-21 13:30:00,18.51,18.51,18.4,18.43,1522200.0,12.1869,12.1869,12.1144,12.1342,1522200.0
2004-05-21 14:00:00,18.43,18.44,18.37,18.4,1062900.0,12.1342,12.1408,12.0947,12.1144,1062900.0
2004-05-21 14:30:00,18.4,18.41,18.33,18.36,1518300.0,12.1144,12.121,12.0684,12.0881,1518300.0
2004-05-21 15:00:00,18.36,18.37,18.32,18.34,2446200.0,12.0881,12.0947,12.0618,12.0749,2446200.0
2004-05-21 15:30:00,18.33,18.38,18.32,18.37,2272500.0,12.0684,12.1013,12.0618,12.0947,2272500.0
2004-05-24 09:30:00,18.42,18.56,18.42,18.55,3755400.0,12.1276,12.2198,12.1276,12.2132,3755400.0
2004-05-24 10:00:00,18.55,18.56,18.42,18.44,2268300.0,12.2132,12.2198,12.1276,12.1408,2268300.0
2004-05-24 10:30:00,18.43,18.47,18.42,18.46,1616400.0,12.1342,12.1605,12.1276,12.1539,1616400.0
2004-05-24 11:00:00,18.46,18.47,18.34,18.37,2126700.0,12.1539,12.1605,12.0749,12.0947,2126700.0
2004-05-24 11:30:00,18.37,18.38,18.28,18.32,2213700.0,12.0947,12.1013,12.0354,12.0618,2213700.0
2004-05-24 12:00:00,18.32,18.34,18.28,18.28,1667100.0,12.0618,12.0749,12.0354,12.0354,1667100.0
2004-05-24 12:30:00,18.28,18.29,18.22,18.25,1372800.0,12.0354,12.042,11.9959,12.0157,1372800.0
2004-05-24 13:00:00,18.25,18.31,18.24,18.26,1053900.0,12.0157,12.0552,12.0091,12.0223,1053900.0
2004-05-24 13:30:00,18.26,18.33,18.26,18.28,1749900.0,12.0223,12.0684,12.0223,12.0354,1749900.0
2004-05-24 14:00:00,18.28,18.28,18.22,18.25,1585500.0,12.0354,12.0354,11.9959,12.0157,1585500.0
2004-05-24 14:30:00,18.25,18.3,18.15,18.16,2789100.0,12.0157,12.0486,11.9498,11.9564,2789100.0
2004-05-24 15:00:00,18.16,19.19,18.15,18.3,2358300.0,11.9564,12.6346,11.9498,12.0486,2358300.0
2004-05-24 15:30:00,18.3,18.34,18.26,18.33,3023100.0,12.0486,12.0749,12.0223,12.0684,3023100.0
2004-05-25 09:30:00,18.28,18.33,18.17,18.17,2307900.0,12.0354,12.0684,11.963,11.963,2307900.0
2004-05-25 10:00:00,18.18,18.37,18.17,18.37,2682600.0,11.9696,12.0947,11.963,12.0947,2682600.0
2004-05-25 10:30:00,18.37,18.43,18.3,18.33,1666800.0,12.0947,12.1342,12.0486,12.0684,1666800.0
2004-05-25 11:00:00,18.33,18.33,18.28,18.31,1120500.0,12.0684,12.0684,12.0354,12.0552,1120500.0
2004-05-25 11:30:00,18.31,18.39,18.29,18.33,1118100.0,12.0552,12.1079,12.042,12.0684,1118100.0
2004-05-25 12:00:00,18.34,18.34,18.3,18.3,1820100.0,12.0749,12.0749,12.0486,12.0486,1820100.0
2004-05-25 12:30:00,18.31,18.36,18.3,18.36,1341300.0,12.0552,12.0881,12.0486,12.0881,1341300.0
2004-05-25 13:00:00,18.36,18.43,18.33,18.35,1359000.0,12.0881,12.1342,12.0684,12.0815,1359000.0
2004-05-25 13:30:00,18.35,18.37,18.29,18.32,1860000.0,12.0815,12.0947,12.042,12.0618,1860000.0
2004-05-25 14:00:00,18.32,18.37,18.32,18.35,1611600.0,12.0618,12.0947,12.0618,12.0815,1611600.0
2004-05-25 14:30:00,18.35,18.39,18.33,18.35,1143300.0,12.0815,12.1079,12.0684,12.0815,1143300.0
2004-05-25 15:00:00,18.35,18.41,18.33,18.39,2449200.0,12.0815,12.121,12.0684,12.1079,2449200.0
2004-05-25 15:30:00,18.38,18.53,18.38,18.52,4236900.0,12.1013,12.2,12.1013,12.1935,4236900.0
2004-05-26 09:30:00,18.4,18.5,18.4,18.49,2228700.0,12.1144,12.1803,12.1144,12.1737,2228700.0
2004-05-26 10:00:00,18.49,18.49,18.41,18.42,1812000.0,12.1737,12.1737,12.121,12.1276,1812000.0
2004-05-26 10:30:00,18.42,18.46,18.34,18.45,2370600.0,12.1276,12.1539,12.0749,12.1474,2370600.0
2004-05-26 11:00:00,18.45,18.48,18.42,18.42,1495200.0,12.1474,12.1671,12.1276,12.1276,1495200.0
2004-05-26 11:30:00,18.42,18.44,18.39,18.39,1165200.0,12.1276,12.1408,12.1079,12.1079,1165200.0
2004-05-26 12:00:00,18.39,18.39,18.35,18.37,1227000.0,12.1079,12.1079,12.0815,12.0947,1227000.0
2004-05-26 12:30:00,18.37,18.38,18.33,18.34,1181700.0,12.0947,12.1013,12.0684,12.0749,1181700.0
2004-05-26 13:00:00,18.34,18.36,18.33,18.35,614700.0,12.0749,12.0881,12.0684,12.0815,614700.0
2004-05-26 13:30:00,18.35,18.39,18.32,18.32,947700.0,12.0815,12.1079,12.0618,12.0618,947700.0
2004-05-26 14:00:00,18.32,18.35,18.3,18.33,1457700.0,12.0618,12.0815,12.0486,12.0684,1457700.0
2004-05-26 14:30:00,18.33,18.39,18.33,18.36,1352100.0,12.0684,12.1079,12.0684,12.0881,1352100.0
2004-05-26 15:00:00,18.35,18.38,18.33,18.34,1075500.0,12.0815,12.1013,12.0684,12.0749,1075500.0
2004-05-26 15:30:00,18.33,18.42,18.33,18.41,1911900.0,12.0684,12.1276,12.0684,12.121,1911900.0
2004-05-27 09:30:00,18.5,18.69,18.5,18.69,5451300.0,12.1803,12.3054,12.1803,12.3054,5451300.0
2004-05-27 10:00:00,18.69,18.8,18.68,18.78,3156600.0,12.3054,12.3778,12.2988,12.3646,3156600.0
2004-05-27 10:30:00,18.77,18.79,18.73,18.75,2140800.0,12.358,12.3712,12.3317,12.3449,2140800.0
2004-05-27 11:00:00,18.75,18.76,18.6,18.62,2256900.0,12.3449,12.3515,12.2461,12.2593,2256900.0
2004-05-27 11:30:00,18.62,18.72,18.57,18.71,3181200.0,12.2593,12.3251,12.2264,12.3185,3181200.0
2004-05-27 12:00:00,18.71,18.71,18.6,18.63,1819500.0,12.3185,12.3185,12.2461,12.2659,1819500.0
2004-05-27 12:30:00,18.63,18.63,18.57,18.58,1540200.0,12.2659,12.2659,12.2264,12.233,1540200.0
2004-05-27 13:00:00,18.58,18.6,18.57,18.57,1454400.0,12.233,12.2461,12.2264,12.2264,1454400.0
2004-05-27 13:30:00,18.57,18.62,18.57,18.58,765000.0,12.2264,12.2593,12.2264,12.233,765000.0
2004-05-27 14:00:00,18.58,18.68,18.57,18.67,1551600.0,12.233,12.2988,12.2264,12.2922,1551600.0
2004-05-27 14:30:00,18.67,18.69,18.63,18.64,1223400.0,12.2922,12.3054,12.2659,12.2725,1223400.0
2004-05-27 15:00:00,18.64,18.64,18.58,18.61,1052100.0,12.2725,12.2725,12.233,12.2527,1052100.0
2004-05-27 15:30:00,18.61,18.7,18.61,18.65,2878800.0,12.2527,12.312,12.2527,12.279,2878800.0
2004-05-28 09:30:00,18.66,18.68,18.57,18.64,2181000.0,12.2856,12.2988,12.2264,12.2725,2181000.0
2004-05-28 10:00:00,18.64,18.68,18.61,18.65,2109600.0,12.2725,12.2988,12.2527,12.279,2109600.0
2004-05-28 10:30:00,18.66,18.67,18.62,18.64,1241400.0,12.2856,12.2922,12.2593,12.2725,1241400.0
2004-05-28 11:00:00,18.64,18.67,18.64,18.66,1003800.0,12.2725,12.2922,12.2725,12.2856,1003800.0
2004-05-28 11:30:00,18.66,18.66,18.62,18.63,620700.0,12.2856,12.2856,12.2593,12.2659,620700.0
2004-05-28 12:00:00,18.63,18.66,18.62,18.65,592800.0,12.2659,12.2856,12.2593,12.279,592800.0
2004-05-28 12:30:00,18.65,18.66,18.62,18.63,661200.0,12.279,12.2856,12.2593,12.2659,661200.0
2004-05-28 13:00:00,18.63,18.64,18.62,18.63,350700.0,12.2659,12.2725,12.2593,12.2659,350700.0
2004-05-28 13:30:00,18.62,18.66,18.6,18.66,826200.0,12.2593,12.2856,12.2461,12.2856,826200.0
2004-05-28 14:00:00,18.66,18.67,18.61,18.62,1296900.0,12.2856,12.2922,12.2527,12.2593,1296900.0
2004-05-28 14:30:00,18.62,18.63,18.57,18.59,949200.0,12.2593,12.2659,12.2264,12.2395,949200.0
2004-05-28 15:00:00,18.59,18.61,18.57,18.59,1031100.0,12.2395,12.2527,12.2264,12.2395,1031100.0
2004-05-28 15:30:00,18.59,18.63,18.57,18.59,2230800.0,12.2395,12.2659,12.2264,12.2395,2230800.0
2004-06-01 09:30:00,18.48,18.56,18.47,18.53,1883100.0,12.1671,12.2198,12.1605,12.2,1883100.0
2004-06-01 10:00:00,18.53,18.57,18.46,18.47,2254500.0,12.2,12.2264,12.1539,12.1605,2254500.0
2004-06-01 10:30:00,18.47,18.53,18.46,18.5,1715100.0,12.1605,12.2,12.1539,12.1803,1715100.0
2004-06-01 11:00:00,18.5,18.52,18.34,18.34,2566200.0,12.1803,12.1935,12.0749,12.0749,2566200.0
2004-06-01 11:30:00,18.34,18.42,18.33,18.39,2070600.0,12.0749,12.1276,12.0684,12.1079,2070600.0
2004-06-01 12:00:00,18.39,18.41,18.38,18.39,1360200.0,12.1079,12.121,12.1013,12.1079,1360200.0
2004-06-01 12:30:00,18.4,18.42,18.39,18.41,786300.0,12.1144,12.1276,12.1079,12.121,786300.0
2004-06-01 13:00:00,18.41,18.45,18.39,18.4,914100.0,12.121,12.1474,12.1079,12.1144,914100.0
2004-06-01 13:30:00,18.4,18.4,18.34,18.35,841800.0,12.1144,12.1144,12.0749,12.0815,841800.0
2004-06-01 14:00:00,18.35,18.37,18.3,18.31,1801500.0,12.0815,12.0947,12.0486,12.0552,1801500.0
2004-06-01 14:30:00,18.31,18.38,18.3,18.38,1627500.0,12.0552,12.1013,12.0486,12.1013,1627500.0
2004-06-01 15:00:00,18.38,18.42,18.34,18.4,1467600.0,12.1013,12.1276,12.0749,12.1144,1467600.0
2004-06-01 15:30:00,18.4,18.5,18.37,18.47,2800200.0,12.1144,12.1803,12.0947,12.1605,2800200.0
2004-06-02 09:30:00,18.48,18.54,18.4,18.43,4620300.0,12.1671,12.2066,12.1144,12.1342,4620300.0
2004-06-02 10:00:00,18.43,18.52,18.42,18.52,1970100.0,12.1342,12.1935,12.1276,12.1935,1970100.0
2004-06-02 10:30:00,18.52,18.52,18.47,18.51,2034600.0,12.1935,12.1935,12.1605,12.1869,2034600.0
2004-06-02 11:00:00,18.51,18.51,18.47,18.49,1118700.0,12.1869,12.1869,12.1605,12.1737,1118700.0
2004-06-02 11:30:00,18.49,18.53,18.48,18.5,1570200.0,12.1737,12.2,12.1671,12.1803,1570200.0
2004-06-02 12:00:00,18.5,18.53,18.5,18.52,971400.0,12.1803,12.2,12.1803,12.1935,971400.0
2004-06-02 12:30:00,18.52,18.56,18.52,18.54,1131300.0,12.1935,12.2198,12.1935,12.2066,1131300.0
2004-06-02 13:00:00,18.54,18.62,18.54,18.61,870600.0,12.2066,12.2593,12.2066,12.2527,870600.0
2004-06-02 13:30:00,18.61,18.67,18.61,18.67,1924200.0,12.2527,12.2922,12.2527,12.2922,1924200.0
2004-06-02 14:00:00,18.67,18.83,18.67,18.8,3089400.0,12.2922,12.3976,12.2922,12.3778,3089400.0
2004-06-02 14:30:00,18.81,18.9,18.8,18.85,4323900.0,12.3844,12.4436,12.3778,12.4107,4323900.0
2004-06-02 15:00:00,18.85,18.85,18.75,18.76,2918700.0,12.4107,12.4107,12.3449,12.3515,2918700.0
2004-06-02 15:30:00,18.76,18.82,18.72,18.78,3439500.0,12.3515,12.391,12.3251,12.3646,3439500.0
2004-06-03 09:30:00,18.68,18.93,18.68,18.88,4129500.0,12.2988,12.4634,12.2988,12.4305,4129500.0
2004-06-03 10:00:00,18.89,18.91,18.83,18.85,2553000.0,12.4371,12.4502,12.3976,12.4107,2553000.0
2004-06-03 10:30:00,18.85,18.89,18.84,18.88,1662300.0,12.4107,12.4371,12.4041,12.4305,1662300.0
2004-06-03 11:00:00,18.88,18.99,18.87,18.99,2092200.0,12.4305,12.5029,12.4239,12.5029,2092200.0
2004-06-03 11:30:00,18.99,19.14,18.99,19.07,4353900.0,12.5029,12.6017,12.5029,12.5556,4353900.0
2004-06-03 12:00:00,19.07,19.16,19.05,19.12,2058900.0,12.5556,12.6148,12.5424,12.5885,2058900.0
2004-06-03 12:30:00,19.12,19.12,19.05,19.07,1524600.0,12.5885,12.5885,12.5424,12.5556,1524600.0
2004-06-03 13:00:00,19.07,19.14,19.07,19.11,1087800.0,12.5556,12.6017,12.5556,12.5819,1087800.0
2004-06-03 13:30:00,19.11,19.11,19.06,19.07,1492500.0,12.5819,12.5819,12.549,12.5556,1492500.0
2004-06-03 14:00:00,19.07,19.08,18.94,18.95,2030400.0,12.5556,12.5622,12.47,12.4766,2030400.0
2004-06-03 14:30:00,18.95,19.02,18.94,19.0,1591500.0,12.4766,12.5226,12.47,12.5095,1591500.0
2004-06-03 15:00:00,19.0,19.0,18.91,18.92,1197000.0,12.5095,12.5095,12.4502,12.4568,1197000.0
2004-06-03 15:30:00,18.91,18.94,18.83,18.88,2512800.0,12.4502,12.47,12.3976,12.4305,2512800.0
2004-06-04 09:30:00,19.02,19.07,18.96,19.04,2732700.0,12.5226,12.5556,12.4831,12.5358,2732700.0
2004-06-04 10:00:00,19.04,19.04,18.93,18.98,2128800.0,12.5358,12.5358,12.4634,12.4963,2128800.0
2004-06-04 10:30:00,18.99,19.0,18.93,18.94,1484400.0,12.5029,12.5095,12.4634,12.47,1484400.0
2004-06-04 11:00:00,18.94,19.02,18.94,19.0,1406700.0,12.47,12.5226,12.47,12.5095,1406700.0
2004-06-04 11:30:00,19.0,19.02,18.96,18.99,1017300.0,12.5095,12.5226,12.4831,12.5029,1017300.0
2004-06-04 12:00:00,18.99,19.03,18.97,19.01,942900.0,12.5029,12.5292,12.4897,12.5161,942900.0
2004-06-04 12:30:00,19.01,19.12,19.01,19.06,1609500.0,12.5161,12.5885,12.5161,12.549,1609500.0
2004-06-04 13:00:00,19.06,19.08,19.02,19.03,937500.0,12.549,12.5622,12.5226,12.5292,937500.0
2004-06-04 13:30:00,19.03,19.03,18.95,18.97,1112700.0,12.5292,12.5292,12.4766,12.4897,1112700.0
2004-06-04 14:00:00,18.97,18.97,18.9,18.9,999300.0,12.4897,12.4897,12.4436,12.4436,999300.0
2004-06-04 14:30:00,18.9,18.94,18.9,18.94,1052700.0,12.4436,12.47,12.4436,12.47,1052700.0
2004-06-04 15:00:00,18.95,18.95,18.89,18.9,1298700.0,12.4766,12.4766,12.4371,12.4436,1298700.0
2004-06-04 15:30:00,18.9,18.9,18.79,18.85,2984700.0,12.4436,12.4436,12.3712,12.4107,2984700.0
2004-06-07 09:30:00,18.9,19.08,18.86,18.94,1766100.0,12.4436,12.5622,12.4173,12.47,1766100.0
2004-06-07 10:00:00,18.93,18.93,18.86,18.9,1898400.0,12.4634,12.4634,12.4173,12.4436,1898400.0
2004-06-07 10:30:00,18.9,18.95,18.89,18.93,1167900.0,12.4436,12.4766,12.4371,12.4634,1167900.0
2004-06-07 11:00:00,18.94,19.07,18.93,19.07,1680600.0,12.47,12.5556,12.4634,12.5556,1680600.0
2004-06-07 11:30:00,19.07,19.1,19.03,19.07,1746600.0,12.5556,12.5753,12.5292,12.5556,1746600.0
2004-06-07 12:00:00,19.07,19.08,19.03,19.05,1210500.0,12.5556,12.5622,12.5292,12.5424,1210500.0
2004-06-07 12:30:00,19.06,19.08,19.03,19.06,800100.0,12.549,12.5622,12.5292,12.549,800100.0
2004-06-07 13:00:00,19.06,19.09,19.05,19.09,894300.0,12.549,12.5687,12.5424,12.5687,894300.0
2004-06-07 13:30:00,19.09,19.13,19.07,19.12,1150800.0,12.5687,12.5951,12.5556,12.5885,1150800.0
2004-06-07 14:00:00,19.11,19.11,19.06,19.09,1155900.0,12.5819,12.5819,12.549,12.5687,1155900.0
2004-06-07 14:30:00,19.09,19.13,19.06,19.11,1376700.0,12.5687,12.5951,12.549,12.5819,1376700.0
2004-06-07 15:00:00,19.11,19.14,19.09,19.13,1609500.0,12.5819,12.6017,12.5687,12.5951,1609500.0
2004-06-07 15:30:00,19.13,19.18,19.1,19.17,3699300.0,12.5951,12.628,12.5753,12.6214,3699300.0
2004-06-08 09:30:00,19.08,19.12,19.07,19.09,1865400.0,12.5622,12.5885,12.5556,12.5687,1865400.0
2004-06-08 10:00:00,19.09,19.13,19.04,19.08,1652100.0,12.5687,12.5951,12.5358,12.5622,1652100.0
2004-06-08 10:30:00,19.08,19.13,19.07,19.1,1142700.0,12.5622,12.5951,12.5556,12.5753,1142700.0
2004-06-08 11:00:00,19.1,19.17,19.09,19.13,1031700.0,12.5753,12.6214,12.5687,12.5951,1031700.0
2004-06-08 11:30:00,19.13,19.17,19.1,19.16,1157700.0,12.5951,12.6214,12.5753,12.6148,1157700.0
2004-06-08 12:00:00,19.16,19.28,19.16,19.26,1438200.0,12.6148,12.6938,12.6148,12.6807,1438200.0
2004-06-08 12:30:00,19.26,19.26,19.22,19.25,770100.0,12.6807,12.6807,12.6543,12.6741,770100.0
2004-06-08 13:00:00,19.25,19.26,19.12,19.13,1071600.0,12.6741,12.6807,12.5885,12.5951,1071600.0
2004-06-08 13:30:00,19.13,19.13,19.07,19.11,1474200.0,12.5951,12.5951,12.5556,12.5819,1474200.0
2004-06-08 14:00:00,19.11,19.17,19.08,19.17,1079100.0,12.5819,12.6214,12.5622,12.6214,1079100.0
2004-06-08 14:30:00,19.17,19.22,19.16,19.17,955200.0,12.6214,12.6543,12.6148,12.6214,955200.0
2004-06-08 15:00:00,19.17,19.17,19.09,19.09,1550400.0,12.6214,12.6214,12.5687,12.5687,1550400.0
2004-06-08 15:30:00,19.09,19.26,19.09,19.22,3347100.0,12.5687,12.6807,12.5687,12.6543,3347100.0
2004-06-09 09:30:00,19.17,19.25,19.13,19.19,1830300.0,12.6214,12.6741,12.5951,12.6346,1830300.0
2004-06-09 10:00:00,19.19,19.23,19.13,19.15,1224000.0,12.6346,12.6609,12.5951,12.6082,1224000.0
2004-06-09 10:30:00,19.15,19.2,19.09,19.1,1374600.0,12.6082,12.6412,12.5687,12.5753,1374600.0
2004-06-09 11:00:00,19.1,19.11,19.02,19.05,1830000.0,12.5753,12.5819,12.5226,12.5424,1830000.0
2004-06-09 11:30:00,19.05,19.07,19.04,19.04,1014900.0,12.5424,12.5556,12.5358,12.5358,1014900.0
2004-06-09 12:00:00,19.05,19.06,19.0,19.02,957000.0,12.5424,12.549,12.5095,12.5226,957000.0
2004-06-09 12:30:00,19.02,19.05,19.01,19.05,705900.0,12.5226,12.5424,12.5161,12.5424,705900.0
2004-06-09 13:00:00,19.05,19.1,19.05,19.07,630900.0,12.5424,12.5753,12.5424,12.5556,630900.0
2004-06-09 13:30:00,19.07,19.12,19.05,19.1,1106700.0,12.5556,12.5885,12.5424,12.5753,1106700.0
2004-06-09 14:00:00,19.1,19.12,19.06,19.11,1340400.0,12.5753,12.5885,12.549,12.5819,1340400.0
2004-06-09 14:30:00,19.09,19.11,19.03,19.03,1431300.0,12.5687,12.5819,12.5292,12.5292,1431300.0
2004-06-09 15:00:00,19.03,19.07,19.02,19.04,1758600.0,12.5292,12.5556,12.5226,12.5358,1758600.0
2004-06-09 15:30:00,19.03,19.05,19.0,19.01,1575600.0,12.5292,12.5424,12.5095,12.5161,1575600.0
2004-06-10 09:30:00,19.14,19.2,19.07,19.08,2823900.0,12.6017,12.6412,12.5556,12.5622,2823900.0
2004-06-10 10:00:00,19.08,19.12,19.05,19.05,1395300.0,12.5622,12.5885,12.5424,12.5424,1395300.0
2004-06-10 10:30:00,19.05,19.06,18.96,18.96,2528700.0,12.5424,12.549,12.4831,12.4831,2528700.0
2004-06-10 11:00:00,18.96,18.96,18.88,18.94,1807500.0,12.4831,12.4831,12.4305,12.47,1807500.0
2004-06-10 11:30:00,18.94,18.97,18.92,18.92,1067700.0,12.47,12.4897,12.4568,12.4568,1067700.0
2004-06-10 12:00:00,18.92,18.94,18.9,18.91,909300.0,12.4568,12.47,12.4436,12.4502,909300.0
2004-06-10 12:30:00,18.91,18.95,18.91,18.95,811500.0,12.4502,12.4766,12.4502,12.4766,811500.0
2004-06-10 13:00:00,18.95,18.99,18.94,18.97,693300.0,12.4766,12.5029,12.47,12.4897,693300.0
2004-06-10 13:30:00,18.97,18.97,18.92,18.96,639000.0,12.4897,12.4897,12.4568,12.4831,639000.0
2004-06-10 14:00:00,18.97,18.97,18.94,18.95,773700.0,12.4897,12.4897,12.47,12.4766,773700.0
2004-06-10 14:30:00,18.95,19.01,18.93,19.0,1085400.0,12.4766,12.5161,12.4634,12.5095,1085400.0
2004-06-10 15:00:00,19.0,19.01,18.99,19.0,1153800.0,12.5095,12.5161,12.5029,12.5095,1153800.0
2004-06-10 15:30:00,19.0,19.07,19.0,19.06,2195700.0,12.5095,12.5556,12.5095,12.549,2195700.0
2004-06-14 09:30:00,18.9,18.95,18.87,18.89,2048100.0,12.4436,12.4766,12.4239,12.4371,2048100.0
2004-06-14 10:00:00,18.89,18.9,18.86,18.89,1585200.0,12.4371,12.4436,12.4173,12.4371,1585200.0
2004-06-14 10:30:00,18.89,18.89,18.76,18.76,1432500.0,12.4371,12.4371,12.3515,12.3515,1432500.0
2004-06-14 11:00:00,18.76,18.76,18.7,18.74,2489400.0,12.3515,12.3515,12.312,12.3383,2489400.0
2004-06-14 11:30:00,18.74,18.76,18.73,18.74,708000.0,12.3383,12.3515,12.3317,12.3383,708000.0
2004-06-14 12:00:00,18.74,18.76,18.69,18.75,1427100.0,12.3383,12.3515,12.3054,12.3449,1427100.0
2004-06-14 12:30:00,18.75,18.78,18.75,18.76,652800.0,12.3449,12.3646,12.3449,12.3515,652800.0
2004-06-14 13:00:00,18.76,18.79,18.76,18.76,811200.0,12.3515,12.3712,12.3515,12.3515,811200.0
2004-06-14 13:30:00,18.76,18.77,18.73,18.75,853200.0,12.3515,12.358,12.3317,12.3449,853200.0
2004-06-14 14:00:00,18.75,18.77,18.75,18.75,718200.0,12.3449,12.358,12.3449,12.3449,718200.0
2004-06-14 14:30:00,18.75,18.76,18.7,18.72,1104600.0,12.3449,12.3515,12.312,12.3251,1104600.0
2004-06-14 15:00:00,18.72,18.8,18.7,18.77,1265400.0,12.3251,12.3778,12.312,12.358,1265400.0
2004-06-14 15:30:00,18.77,18.83,18.77,18.79,2350500.0,12.358,12.3976,12.358,12.3712,2350500.0
2004-06-15 09:30:00,18.88,18.99,18.88,18.95,3348900.0,12.4305,12.5029,12.4305,12.4766,3348900.0
2004-06-15 10:00:00,18.95,18.96,18.87,18.91,2316300.0,12.4766,12.4831,12.4239,12.4502,2316300.0
2004-06-15 10:30:00,18.91,18.93,18.9,18.91,1301400.0,12.4502,12.4634,12.4436,12.4502,1301400.0
2004-06-15 11:00:00,18.91,18.95,18.9,18.93,1248300.0,12.4502,12.4766,12.4436,12.4634,1248300.0
2004-06-15 11:30:00,18.93,18.98,18.93,18.96,1758300.0,12.4634,12.4963,12.4634,12.4831,1758300.0
2004-06-15 12:00:00,18.95,18.97,18.92,18.96,872700.0,12.4766,12.4897,12.4568,12.4831,872700.0
2004-06-15 12:30:00,18.96,19.0,18.96,19.0,1608900.0,12.4831,12.5095,12.4831,12.5095,1608900.0
2004-06-15 13:00:00,19.0,19.0,18.93,18.93,740100.0,12.5095,12.5095,12.4634,12.4634,740100.0
2004-06-15 13:30:00,18.93,18.96,18.93,18.96,650700.0,12.4634,12.4831,12.4634,12.4831,650700.0
2004-06-15 14:00:00,18.95,18.95,18.91,18.93,1132500.0,12.4766,12.4766,12.4502,12.4634,1132500.0
2004-06-15 14:30:00,18.93,18.96,18.92,18.95,1236600.0,12.4634,12.4831,12.4568,12.4766,1236600.0
2004-06-15 15:00:00,18.95,18.96,18.85,18.91,1986300.0,12.4766,12.4831,12.4107,12.4502,1986300.0
2004-06-15 15:30:00,18.91,18.92,18.85,18.91,2109600.0,12.4502,12.4568,12.4107,12.4502,2109600.0
2004-06-16 09:30:00,18.9,18.9,18.8,18.84,2260500.0,12.4436,12.4436,12.3778,12.4041,2260500.0
2004-06-16 10:00:00,18.84,18.89,18.79,18.87,1609500.0,12.4041,12.4371,12.3712,12.4239,1609500.0
2004-06-16 10:30:00,18.87,18.88,18.82,18.83,2615700.0,12.4239,12.4305,12.391,12.3976,2615700.0
2004-06-16 11:00:00,18.83,18.84,18.77,18.78,1146600.0,12.3976,12.4041,12.358,12.3646,1146600.0
2004-06-16 11:30:00,18.78,18.8,18.74,18.79,1046400.0,12.3646,12.3778,12.3383,12.3712,1046400.0
2004-06-16 12:00:00,18.79,18.79,18.73,18.77,813900.0,12.3712,12.3712,12.3317,12.358,813900.0
2004-06-16 12:30:00,18.77,18.79,18.75,18.78,971700.0,12.358,12.3712,12.3449,12.3646,971700.0
2004-06-16 13:00:00,18.78,18.78,18.74,18.76,771000.0,12.3646,12.3646,12.3383,12.3515,771000.0
2004-06-16 13:30:00,18.77,18.78,18.75,18.76,603300.0,12.358,12.3646,12.3449,12.3515,603300.0
2004-06-16 14:00:00,18.76,18.8,18.72,18.73,1400400.0,12.3515,12.3778,12.3251,12.3317,1400400.0
2004-06-16 14:30:00,18.73,18.74,18.69,18.7,2004600.0,12.3317,12.3383,12.3054,12.312,2004600.0
2004-06-16 15:00:00,18.7,18.74,18.68,18.73,2063400.0,12.312,12.3383,12.2988,12.3317,2063400.0
2004-06-16 15:30:00,18.74,18.75,18.71,18.71,2434200.0,12.3383,12.3449,12.3185,12.3185,2434200.0
2004-06-17 09:30:00,18.67,18.75,18.6,18.63,2396100.0,12.2922,12.3449,12.2461,12.2659,2396100.0
2004-06-17 10:00:00,18.63,18.65,18.56,18.59,1477500.0,12.2659,12.279,12.2198,12.2395,1477500.0
2004-06-17 10:30:00,18.59,18.68,18.56,18.67,1210500.0,12.2395,12.2988,12.2198,12.2922,1210500.0
2004-06-17 11:00:00,18.67,18.74,18.64,18.72,1027500.0,12.2922,12.3383,12.2725,12.3251,1027500.0
2004-06-17 11:30:00,18.71,18.74,18.7,18.72,1211100.0,12.3185,12.3383,12.312,12.3251,1211100.0
2004-06-17 12:00:00,18.72,18.73,18.68,18.7,702000.0,12.3251,12.3317,12.2988,12.312,702000.0
2004-06-17 12:30:00,18.69,18.71,18.68,18.69,467700.0,12.3054,12.3185,12.2988,12.3054,467700.0
2004-06-17 13:00:00,18.7,18.76,18.69,18.74,742200.0,12.312,12.3515,12.3054,12.3383,742200.0
2004-06-17 13:30:00,18.75,18.75,18.68,18.71,732300.0,12.3449,12.3449,12.2988,12.3185,732300.0
2004-06-17 14:00:00,18.72,18.74,18.68,18.71,679500.0,12.3251,12.3383,12.2988,12.3185,679500.0
2004-06-17 14:30:00,18.7,18.71,18.63,18.63,1352100.0,12.312,12.3185,12.2659,12.2659,1352100.0
2004-06-17 15:00:00,18.63,18.67,18.61,18.63,950400.0,12.2659,12.2922,12.2527,12.2659,950400.0
2004-06-17 15:30:00,18.63,18.66,18.62,18.62,2144400.0,12.2659,12.2856,12.2593,12.2593,2144400.0
2004-06-18 09:30:00,18.61,18.61,18.51,18.58,5999100.0,12.2527,12.2527,12.1869,12.233,5999100.0
2004-06-18 10:00:00,18.58,18.68,18.58,18.66,2017200.0,12.233,12.2988,12.233,12.2856,2017200.0
2004-06-18 10:30:00,18.66,18.7,18.64,18.64,1563900.0,12.2856,12.312,12.2725,12.2725,1563900.0
2004-06-18 11:00:00,18.64,18.67,18.55,18.56,1879800.0,12.2725,12.2922,12.2132,12.2198,1879800.0
2004-06-18 11:30:00,18.56,18.67,17.95,18.64,2183400.0,12.2198,12.2922,11.8182,12.2725,2183400.0
2004-06-18 12:00:00,18.64,18.66,18.59,18.6,1382100.0,12.2725,12.2856,12.2395,12.2461,1382100.0
2004-06-18 12:30:00,18.6,18.62,18.59,18.6,540600.0,12.2461,12.2593,12.2395,12.2461,540600.0
2004-06-18 13:00:00,18.6,18.65,18.6,18.62,1762800.0,12.2461,12.279,12.2461,12.2593,1762800.0
2004-06-18 13:30:00,18.62,18.66,18.6,18.64,922800.0,12.2593,12.2856,12.2461,12.2725,922800.0
2004-06-18 14:00:00,18.64,18.64,18.6,18.62,1350600.0,12.2725,12.2725,12.2461,12.2593,1350600.0
2004-06-18 14:30:00,18.62,18.63,18.54,18.57,2004000.0,12.2593,12.2659,12.2066,12.2264,2004000.0
2004-06-18 15:00:00,18.57,18.57,18.53,18.56,2157900.0,12.2264,12.2264,12.2,12.2198,2157900.0
2004-06-18 15:30:00,18.56,18.59,18.48,18.52,5541000.0,12.2198,12.2395,12.1671,12.1935,5541000.0
2004-06-21 09:30:00,18.4,18.57,18.36,18.55,3423900.0,12.1144,12.2264,12.0881,12.2132,3423900.0
2004-06-21 10:00:00,18.55,18.62,18.43,18.49,3345300.0,12.2132,12.2593,12.1342,12.1737,3345300.0
2004-06-21 10:30:00,18.51,18.51,18.46,18.48,1420800.0,12.1869,12.1869,12.1539,12.1671,1420800.0
2004-06-21 11:00:00,18.48,18.48,18.44,18.46,1005900.0,12.1671,12.1671,12.1408,12.1539,1005900.0
2004-06-21 11:30:00,18.46,18.48,18.44,18.46,1057500.0,12.1539,12.1671,12.1408,12.1539,1057500.0
2004-06-21 12:00:00,18.46,18.47,18.45,18.45,911100.0,12.1539,12.1605,12.1474,12.1474,911100.0
2004-06-21 12:30:00,18.45,18.45,18.42,18.45,842400.0,12.1474,12.1474,12.1276,12.1474,842400.0
2004-06-21 13:00:00,18.44,18.47,18.43,18.45,751800.0,12.1408,12.1605,12.1342,12.1474,751800.0
2004-06-21 13:30:00,18.45,18.45,18.41,18.42,903600.0,12.1474,12.1474,12.121,12.1276,903600.0
2004-06-21 14:00:00,18.41,18.43,18.4,18.43,978000.0,12.121,12.1342,12.1144,12.1342,978000.0
2004-06-21 14:30:00,18.43,18.43,18.38,18.39,1450200.0,12.1342,12.1342,12.1013,12.1079,1450200.0
2004-06-21 15:00:00,18.38,18.38,18.32,18.34,3173400.0,12.1013,12.1013,12.0618,12.0749,3173400.0
2004-06-21 15:30:00,18.34,18.35,18.29,18.31,3928800.0,12.0749,12.0815,12.042,12.0552,3928800.0
2004-06-22 09:30:00,18.06,18.25,18.02,18.02,6392100.0,11.8906,12.0157,11.8643,11.8643,6392100.0
2004-06-22 10:00:00,18.03,18.09,17.94,17.94,5103600.0,11.8708,11.9103,11.8116,11.8116,5103600.0
2004-06-22 10:30:00,17.94,17.99,17.91,17.94,4781700.0,11.8116,11.8445,11.7918,11.8116,4781700.0
2004-06-22 11:00:00,17.94,18.02,17.92,17.92,3545400.0,11.8116,11.8643,11.7984,11.7984,3545400.0
2004-06-22 11:30:00,17.92,17.98,17.92,17.94,2581800.0,11.7984,11.8379,11.7984,11.8116,2581800.0
2004-06-22 12:00:00,17.94,17.96,17.92,17.94,2954700.0,11.8116,11.8247,11.7984,11.8116,2954700.0
2004-06-22 12:30:00,17.94,18.03,17.94,17.98,2001600.0,11.8116,11.8708,11.8116,11.8379,2001600.0
2004-06-22 13:00:00,17.98,17.99,17.95,17.95,1221600.0,11.8379,11.8445,11.8182,11.8182,1221600.0
2004-06-22 13:30:00,17.95,18.01,17.95,17.97,1785900.0,11.8182,11.8577,11.8182,11.8313,1785900.0
2004-06-22 14:00:00,17.97,18.03,17.96,18.02,2572200.0,11.8313,11.8708,11.8247,11.8643,2572200.0
2004-06-22 14:30:00,18.02,18.05,18.0,18.01,2383500.0,11.8643,11.884,11.8511,11.8577,2383500.0
2004-06-22 15:00:00,18.01,18.04,18.0,18.01,2388600.0,11.8577,11.8774,11.8511,11.8577,2388600.0
2004-06-22 15:30:00,18.01,18.03,17.98,18.03,4173900.0,11.8577,11.8708,11.8379,11.8708,4173900.0
2004-06-23 09:30:00,18.02,18.02,17.81,17.85,6861000.0,11.8643,11.8643,11.726,11.7523,6861000.0
2004-06-23 10:00:00,17.85,17.87,17.75,17.76,3838200.0,11.7523,11.7655,11.6865,11.6931,3838200.0
2004-06-23 10:30:00,17.77,17.77,17.64,17.64,5703600.0,11.6997,11.6997,11.6141,11.6141,5703600.0
2004-06-23 11:00:00,17.65,17.67,17.53,17.58,9374400.0,11.6206,11.6338,11.5416,11.5746,9374400.0
2004-06-23 11:30:00,17.57,17.68,17.57,17.61,6678600.0,11.568,11.6404,11.568,11.5943,6678600.0
2004-06-23 12:00:00,17.6,17.73,17.6,17.71,6931200.0,11.5877,11.6733,11.5877,11.6602,6931200.0
2004-06-23 12:30:00,17.71,17.72,17.64,17.68,2158500.0,11.6602,11.6667,11.6141,11.6404,2158500.0
2004-06-23 13:00:00,17.68,17.82,17.67,17.78,4727700.0,11.6404,11.7326,11.6338,11.7062,4727700.0
2004-06-23 13:30:00,17.78,17.78,17.71,17.72,3787800.0,11.7062,11.7062,11.6602,11.6667,3787800.0
2004-06-23 14:00:00,17.72,17.75,17.7,17.72,2542500.0,11.6667,11.6865,11.6536,11.6667,2542500.0
2004-06-23 14:30:00,17.71,17.73,17.7,17.72,2520600.0,11.6602,11.6733,11.6536,11.6667,2520600.0
2004-06-23 15:00:00,17.72,17.79,17.72,17.78,5201400.0,11.6667,11.7128,11.6667,11.7062,5201400.0
2004-06-23 15:30:00,17.78,17.87,17.78,17.85,6435000.0,11.7062,11.7655,11.7062,11.7523,6435000.0
2004-06-24 09:30:00,17.86,17.95,17.85,17.95,4601700.0,11.7589,11.8182,11.7523,11.8182,4601700.0
2004-06-24 10:00:00,17.94,17.95,17.87,17.89,2650800.0,11.8116,11.8182,11.7655,11.7787,2650800.0
2004-06-24 10:30:00,17.89,17.93,17.87,17.88,1942800.0,11.7787,11.805,11.7655,11.7721,1942800.0
2004-06-24 11:00:00,17.87,17.9,17.8,17.86,2320800.0,11.7655,11.7852,11.7194,11.7589,2320800.0
2004-06-24 11:30:00,17.86,17.88,17.81,17.81,1869300.0,11.7589,11.7721,11.726,11.726,1869300.0
2004-06-24 12:00:00,17.81,17.82,17.8,17.82,1612200.0,11.726,11.7326,11.7194,11.7326,1612200.0
2004-06-24 12:30:00,17.82,17.82,17.8,17.8,661500.0,11.7326,11.7326,11.7194,11.7194,661500.0
2004-06-24 13:00:00,17.8,17.82,17.77,17.78,1155300.0,11.7194,11.7326,11.6997,11.7062,1155300.0
2004-06-24 13:30:00,17.78,17.8,17.75,17.77,1723200.0,11.7062,11.7194,11.6865,11.6997,1723200.0
2004-06-24 14:00:00,17.76,17.78,17.73,17.76,1701600.0,11.6931,11.7062,11.6733,11.6931,1701600.0
2004-06-24 14:30:00,17.75,17.78,17.72,17.73,1889400.0,11.6865,11.7062,11.6667,11.6733,1889400.0
2004-06-24 15:00:00,17.73,17.74,17.68,17.73,2917800.0,11.6733,11.6799,11.6404,11.6733,2917800.0
2004-06-24 15:30:00,17.73,17.75,17.68,17.72,3612600.0,11.6733,11.6865,11.6404,11.6667,3612600.0
2004-06-25 09:30:00,17.9,18.03,17.76,17.83,3110100.0,11.7852,11.8708,11.6931,11.7392,3110100.0
2004-06-25 10:00:00,17.83,17.85,17.77,17.84,2516100.0,11.7392,11.7523,11.6997,11.7457,2516100.0
2004-06-25 10:30:00,17.84,17.86,17.79,17.8,2013900.0,11.7457,11.7589,11.7128,11.7194,2013900.0
2004-06-25 11:00:00,17.8,17.82,17.77,17.81,1297500.0,11.7194,11.7326,11.6997,11.726,1297500.0
2004-06-25 11:30:00,17.81,17.82,17.75,17.8,1143900.0,11.726,11.7326,11.6865,11.7194,1143900.0
2004-06-25 12:00:00,17.8,17.8,17.72,17.73,2952300.0,11.7194,11.7194,11.6667,11.6733,2952300.0
2004-06-25 12:30:00,17.73,17.75,17.71,17.73,1184700.0,11.6733,11.6865,11.6602,11.6733,1184700.0
2004-06-25 13:00:00,17.73,17.74,17.71,17.73,935700.0,11.6733,11.6799,11.6602,11.6733,935700.0
2004-06-25 13:30:00,17.73,17.75,17.67,17.67,1844100.0,11.6733,11.6865,11.6338,11.6338,1844100.0
2004-06-25 14:00:00,17.67,17.68,17.61,17.62,3647700.0,11.6338,11.6404,11.5943,11.6009,3647700.0
2004-06-25 14:30:00,17.62,17.68,17.61,17.67,2154000.0,11.6009,11.6404,11.5943,11.6338,2154000.0
2004-06-25 15:00:00,17.67,17.71,17.63,17.66,2347800.0,11.6338,11.6602,11.6075,11.6272,2347800.0
2004-06-25 15:30:00,17.65,17.75,17.62,17.62,4286100.0,11.6206,11.6865,11.6009,11.6009,4286100.0
2004-06-28 09:30:00,17.47,17.6,17.37,17.57,8268300.0,11.5021,11.5877,11.4363,11.568,8268300.0
2004-06-28 10:00:00,17.57,17.62,17.53,17.6,5547000.0,11.568,11.6009,11.5416,11.5877,5547000.0
2004-06-28 10:30:00,17.6,17.75,17.59,17.72,3308700.0,11.5877,11.6865,11.5811,11.6667,3308700.0
2004-06-28 11:00:00,17.72,17.73,17.67,17.73,2655600.0,11.6667,11.6733,11.6338,11.6733,2655600.0
2004-06-28 11:30:00,17.73,17.75,17.66,17.68,2503200.0,11.6733,11.6865,11.6272,11.6404,2503200.0
2004-06-28 12:00:00,17.68,17.71,17.68,17.71,1299000.0,11.6404,11.6602,11.6404,11.6602,1299000.0
2004-06-28 12:30:00,17.7,17.71,17.64,17.64,1535400.0,11.6536,11.6602,11.6141,11.6141,1535400.0
2004-06-28 13:00:00,17.64,17.65,17.63,17.63,1294200.0,11.6141,11.6206,11.6075,11.6075,1294200.0
2004-06-28 13:30:00,17.63,17.64,17.59,17.59,2078100.0,11.6075,11.6141,11.5811,11.5811,2078100.0
2004-06-28 14:00:00,17.6,17.6,17.5,17.5,3249600.0,11.5877,11.5877,11.5219,11.5219,3249600.0
2004-06-28 14:30:00,17.5,17.53,17.45,17.47,3425400.0,11.5219,11.5416,11.489,11.5021,3425400.0
2004-06-28 15:00:00,17.47,17.5,17.45,17.49,3066000.0,11.5021,11.5219,11.489,11.5153,3066000.0
2004-06-28 15:30:00,17.49,17.5,17.45,17.49,3925800.0,11.5153,11.5219,11.489,11.5153,3925800.0
2004-06-29 09:30:00,17.4,17.5,17.38,17.41,5067300.0,11.456,11.5219,11.4429,11.4626,5067300.0
2004-06-29 10:00:00,17.42,17.45,17.38,17.39,4335300.0,11.4692,11.489,11.4429,11.4495,4335300.0
2004-06-29 10:30:00,17.39,17.4,17.31,17.32,4576500.0,11.4495,11.456,11.3968,11.4034,4576500.0
2004-06-29 11:00:00,17.32,17.37,17.31,17.35,4353600.0,11.4034,11.4363,11.3968,11.4231,4353600.0
2004-06-29 11:30:00,17.34,17.36,17.32,17.36,2085000.0,11.4165,11.4297,11.4034,11.4297,2085000.0
2004-06-29 12:00:00,17.36,17.38,17.33,17.34,2274600.0,11.4297,11.4429,11.41,11.4165,2274600.0
2004-06-29 12:30:00,17.33,17.36,17.33,17.36,1854600.0,11.41,11.4297,11.41,11.4297,1854600.0
2004-06-29 13:00:00,17.36,17.38,17.35,17.36,2049900.0,11.4297,11.4429,11.4231,11.4297,2049900.0
2004-06-29 13:30:00,17.35,17.37,17.33,17.35,1591800.0,11.4231,11.4363,11.41,11.4231,1591800.0
2004-06-29 14:00:00,17.35,17.37,17.33,17.34,2650200.0,11.4231,11.4363,11.41,11.4165,2650200.0
2004-06-29 14:30:00,17.33,17.37,17.33,17.33,2611500.0,11.41,11.4363,11.41,11.41,2611500.0
2004-06-29 15:00:00,17.33,17.35,17.32,17.33,3965400.0,11.41,11.4231,11.4034,11.41,3965400.0
2004-06-29 15:30:00,17.33,17.36,17.32,17.33,4906800.0,11.41,11.4297,11.4034,11.41,4906800.0
2004-06-30 09:30:00,17.37,17.58,17.34,17.56,4673400.0,11.4363,11.5746,11.4165,11.5614,4673400.0
2004-06-30 10:00:00,17.57,17.6,17.5,17.53,4206300.0,11.568,11.5877,11.5219,11.5416,4206300.0
2004-06-30 10:30:00,17.53,17.55,17.47,17.5,2128800.0,11.5416,11.5548,11.5021,11.5219,2128800.0
2004-06-30 11:00:00,17.5,17.5,17.42,17.43,2169900.0,11.5219,11.5219,11.4692,11.4758,2169900.0
2004-06-30 11:30:00,17.43,17.48,17.4,17.46,2653500.0,11.4758,11.5087,11.456,11.4956,2653500.0
2004-06-30 12:00:00,17.46,17.51,17.45,17.51,2070000.0,11.4956,11.5285,11.489,11.5285,2070000.0
2004-06-30 12:30:00,17.51,17.51,17.47,17.47,1263300.0,11.5285,11.5285,11.5021,11.5021,1263300.0
2004-06-30 13:00:00,17.48,17.52,17.48,17.5,1365600.0,11.5087,11.5351,11.5087,11.5219,1365600.0
2004-06-30 13:30:00,17.49,17.54,17.49,17.52,2009400.0,11.5153,11.5482,11.5153,11.5351,2009400.0
2004-06-30 14:00:00,17.52,17.54,17.48,17.5,2114400.0,11.5351,11.5482,11.5087,11.5219,2114400.0
2004-06-30 14:30:00,17.51,17.57,17.45,17.54,2965500.0,11.5285,11.568,11.489,11.5482,2965500.0
2004-06-30 15:00:00,17.54,17.59,17.5,17.58,2821800.0,11.5482,11.5811,11.5219,11.5746,2821800.0
2004-06-30 15:30:00,17.58,17.67,17.58,17.6,5767500.0,11.5746,11.6338,11.5746,11.5877,5767500.0
2004-07-01 09:30:00,17.7,17.73,17.6,17.6,4692600.0,11.6536,11.6733,11.5877,11.5877,4692600.0
2004-07-01 10:00:00,17.6,17.68,17.57,17.6,3474000.0,11.5877,11.6404,11.568,11.5877,3474000.0
2004-07-01 10:30:00,17.6,17.62,17.55,17.56,1961100.0,11.5877,11.6009,11.5548,11.5614,1961100.0
2004-07-01 11:00:00,17.56,17.57,17.48,17.5,3805800.0,11.5614,11.568,11.5087,11.5219,3805800.0
2004-07-01 11:30:00,17.5,17.5,17.4,17.42,2890800.0,11.5219,11.5219,11.456,11.4692,2890800.0
2004-07-01 12:00:00,17.42,17.47,17.37,17.43,3635100.0,11.4692,11.5021,11.4363,11.4758,3635100.0
2004-07-01 12:30:00,17.43,17.43,17.38,17.39,1931100.0,11.4758,11.4758,11.4429,11.4495,1931100.0
2004-07-01 13:00:00,17.39,17.39,17.31,17.34,3913800.0,11.4495,11.4495,11.3968,11.4165,3913800.0
2004-07-01 13:30:00,17.35,17.36,17.26,17.26,3404700.0,11.4231,11.4297,11.3639,11.3639,3404700.0
2004-07-01 14:00:00,17.26,17.32,17.25,17.27,3527100.0,11.3639,11.4034,11.3573,11.3705,3527100.0
2004-07-01 14:30:00,17.27,17.28,17.2,17.24,5107800.0,11.3705,11.377,11.3244,11.3507,5107800.0
2004-07-01 15:00:00,17.22,17.35,17.18,17.21,4159800.0,11.3375,11.4231,11.3112,11.331,4159800.0
2004-07-01 15:30:00,17.21,17.29,17.21,17.24,4851300.0,11.331,11.3836,11.331,11.3507,4851300.0
2004-07-02 09:30:00,17.33,17.36,17.29,17.32,3750600.0,11.41,11.4297,11.3836,11.4034,3750600.0
2004-07-02 10:00:00,17.32,17.47,17.31,17.46,4722000.0,11.4034,11.5021,11.3968,11.4956,4722000.0
2004-07-02 10:30:00,17.47,17.48,17.39,17.4,2484300.0,11.5021,11.5087,11.4495,11.456,2484300.0
2004-07-02 11:00:00,17.4,17.4,17.35,17.36,4027200.0,11.456,11.456,11.4231,11.4297,4027200.0
2004-07-02 11:30:00,17.36,17.41,17.33,17.34,2124000.0,11.4297,11.4626,11.41,11.4165,2124000.0
2004-07-02 12:00:00,17.33,17.39,17.27,17.27,1996500.0,11.41,11.4495,11.3705,11.3705,1996500.0
2004-07-02 12:30:00,17.28,17.32,17.27,17.31,1010700.0,11.377,11.4034,11.3705,11.3968,1010700.0
2004-07-02 13:00:00,17.32,17.32,17.28,17.29,1255500.0,11.4034,11.4034,11.377,11.3836,1255500.0
2004-07-02 13:30:00,17.29,17.3,17.26,17.27,1365900.0,11.3836,11.3902,11.3639,11.3705,1365900.0
2004-07-02 14:00:00,17.27,17.27,17.17,17.18,4566300.0,11.3705,11.3705,11.3046,11.3112,4566300.0
2004-07-02 14:30:00,17.18,17.21,17.18,17.2,2558100.0,11.3112,11.331,11.3112,11.3244,2558100.0
2004-07-02 15:00:00,17.2,17.25,17.2,17.24,2603100.0,11.3244,11.3573,11.3244,11.3507,2603100.0
2004-07-02 15:30:00,17.25,17.32,17.24,17.31,3132300.0,11.3573,11.4034,11.3507,11.3968,3132300.0
2004-07-06 09:30:00,17.27,17.31,17.19,17.27,3801300.0,11.3705,11.3968,11.3178,11.3705,3801300.0
2004-07-06 10:00:00,17.27,17.41,17.23,17.39,3278100.0,11.3705,11.4626,11.3441,11.4495,3278100.0
2004-07-06 10:30:00,17.39,17.47,17.38,17.45,4058700.0,11.4495,11.5021,11.4429,11.489,4058700.0
2004-07-06 11:00:00,17.45,17.46,17.3,17.34,3440100.0,11.489,11.4956,11.3902,11.4165,3440100.0
2004-07-06 11:30:00,17.34,17.36,17.32,17.35,1726500.0,11.4165,11.4297,11.4034,11.4231,1726500.0
2004-07-06 12:00:00,17.35,17.37,17.33,17.37,1423200.0,11.4231,11.4363,11.41,11.4363,1423200.0
2004-07-06 12:30:00,17.37,17.4,17.34,17.35,1349100.0,11.4363,11.456,11.4165,11.4231,1349100.0
2004-07-06 13:00:00,17.35,17.35,17.32,17.32,1068000.0,11.4231,11.4231,11.4034,11.4034,1068000.0
2004-07-06 13:30:00,17.32,17.33,17.27,17.28,1461900.0,11.4034,11.41,11.3705,11.377,1461900.0
2004-07-06 14:00:00,17.28,17.34,17.25,17.32,1397400.0,11.377,11.4165,11.3573,11.4034,1397400.0
2004-07-06 14:30:00,17.32,17.36,17.3,17.33,1251900.0,11.4034,11.4297,11.3902,11.41,1251900.0
2004-07-06 15:00:00,17.33,17.39,17.33,17.37,2020500.0,11.41,11.4495,11.41,11.4363,2020500.0
2004-07-06 15:30:00,17.37,17.4,17.31,17.37,2762100.0,11.4363,11.456,11.3968,11.4363,2762100.0
2004-07-07 09:30:00,17.38,17.52,17.38,17.45,3936000.0,11.4429,11.5351,11.4429,11.489,3936000.0
2004-07-07 10:00:00,17.45,17.55,17.45,17.53,2967300.0,11.489,11.5548,11.489,11.5416,2967300.0
2004-07-07 10:30:00,17.53,17.53,17.43,17.47,2265900.0,11.5416,11.5416,11.4758,11.5021,2265900.0
2004-07-07 11:00:00,17.47,17.5,17.45,17.46,1603800.0,11.5021,11.5219,11.489,11.4956,1603800.0
2004-07-07 11:30:00,17.46,17.48,17.44,17.47,1407900.0,11.4956,11.5087,11.4824,11.5021,1407900.0
2004-07-07 12:00:00,17.47,17.49,17.46,17.48,1231800.0,11.5021,11.5153,11.4956,11.5087,1231800.0
2004-07-07 12:30:00,17.48,17.5,17.46,17.47,1431000.0,11.5087,11.5219,11.4956,11.5021,1431000.0
2004-07-07 13:00:00,17.47,17.52,17.46,17.51,1539000.0,11.5021,11.5351,11.4956,11.5285,1539000.0
2004-07-07 13:30:00,17.51,17.56,17.49,17.55,1404900.0,11.5285,11.5614,11.5153,11.5548,1404900.0
2004-07-07 14:00:00,17.55,17.57,17.54,17.56,2042400.0,11.5548,11.568,11.5482,11.5614,2042400.0
2004-07-07 14:30:00,17.56,17.59,17.52,17.54,2254200.0,11.5614,11.5811,11.5351,11.5482,2254200.0
2004-07-07 15:00:00,17.54,17.55,17.46,17.46,2512500.0,11.5482,11.5548,11.4956,11.4956,2512500.0
2004-07-07 15:30:00,17.46,17.49,17.44,17.44,3544200.0,11.4956,11.5153,11.4824,11.4824,3544200.0
2004-07-08 09:30:00,17.3,17.47,17.27,17.38,5405400.0,11.3902,11.5021,11.3705,11.4429,5405400.0
2004-07-08 10:00:00,17.38,17.39,17.32,17.36,3450600.0,11.4429,11.4495,11.4034,11.4297,3450600.0
2004-07-08 10:30:00,17.36,17.4,17.34,17.36,2449500.0,11.4297,11.456,11.4165,11.4297,2449500.0
2004-07-08 11:00:00,17.37,17.44,17.36,17.39,2357700.0,11.4363,11.4824,11.4297,11.4495,2357700.0
2004-07-08 11:30:00,17.39,17.48,17.39,17.44,2788800.0,11.4495,11.5087,11.4495,11.4824,2788800.0
2004-07-08 12:00:00,17.44,17.47,17.43,17.45,1292400.0,11.4824,11.5021,11.4758,11.489,1292400.0
2004-07-08 12:30:00,17.46,17.51,17.44,17.44,1428300.0,11.4956,11.5285,11.4824,11.4824,1428300.0
2004-07-08 13:00:00,17.44,17.47,17.4,17.42,1030500.0,11.4824,11.5021,11.456,11.4692,1030500.0
2004-07-08 13:30:00,17.42,17.42,17.35,17.37,1695900.0,11.4692,11.4692,11.4231,11.4363,1695900.0
2004-07-08 14:00:00,17.37,17.37,17.29,17.33,2913000.0,11.4363,11.4363,11.3836,11.41,2913000.0
2004-07-08 14:30:00,17.32,17.39,17.3,17.38,2235600.0,11.4034,11.4495,11.3902,11.4429,2235600.0
2004-07-08 15:00:00,17.39,17.47,17.37,17.42,2409900.0,11.4495,11.5021,11.4363,11.4692,2409900.0
2004-07-08 15:30:00,17.43,17.47,17.33,17.39,4866000.0,11.4758,11.5021,11.41,11.4495,4866000.0
2004-07-09 09:30:00,17.4,17.54,17.31,17.33,5076300.0,11.456,11.5482,11.3968,11.41,5076300.0
2004-07-09 10:00:00,17.33,17.37,17.32,17.35,2159400.0,11.41,11.4363,11.4034,11.4231,2159400.0
2004-07-09 10:30:00,17.36,17.37,17.31,17.32,1684500.0,11.4297,11.4363,11.3968,11.4034,1684500.0
2004-07-09 11:00:00,17.32,17.38,17.31,17.38,1256400.0,11.4034,11.4429,11.3968,11.4429,1256400.0
2004-07-09 11:30:00,17.38,17.38,17.3,17.3,2137500.0,11.4429,11.4429,11.3902,11.3902,2137500.0
2004-07-09 12:00:00,17.3,17.31,17.24,17.27,2662200.0,11.3902,11.3968,11.3507,11.3705,2662200.0
2004-07-09 12:30:00,17.27,17.29,17.27,17.28,1566300.0,11.3705,11.3836,11.3705,11.377,1566300.0
2004-07-09 13:00:00,17.28,17.29,17.26,17.28,1240500.0,11.377,11.3836,11.3639,11.377,1240500.0
2004-07-09 13:30:00,17.28,17.29,17.26,17.28,914100.0,11.377,11.3836,11.3639,11.377,914100.0
2004-07-09 14:00:00,17.28,17.29,17.25,17.28,1092300.0,11.377,11.3836,11.3573,11.377,1092300.0
2004-07-09 14:30:00,17.28,17.28,17.25,17.27,1368600.0,11.377,11.377,11.3573,11.3705,1368600.0
2004-07-09 15:00:00,17.26,17.28,17.24,17.26,2718900.0,11.3639,11.377,11.3507,11.3639,2718900.0
2004-07-09 15:30:00,17.26,17.28,17.24,17.25,3003300.0,11.3639,11.377,11.3507,11.3573,3003300.0
2004-07-13 09:30:00,17.41,17.57,17.41,17.53,4501800.0,11.4626,11.568,11.4626,11.5416,4501800.0
2004-07-13 10:00:00,17.53,17.63,17.51,17.57,3997500.0,11.5416,11.6075,11.5285,11.568,3997500.0
2004-07-13 10:30:00,17.57,17.61,17.55,17.58,1849800.0,11.568,11.5943,11.5548,11.5746,1849800.0
2004-07-13 11:00:00,17.58,17.61,17.57,17.59,1766400.0,11.5746,11.5943,11.568,11.5811,1766400.0
2004-07-13 11:30:00,17.59,17.61,17.56,17.6,1428000.0,11.5811,11.5943,11.5614,11.5877,1428000.0
2004-07-13 12:00:00,17.61,17.61,17.59,17.6,975900.0,11.5943,11.5943,11.5811,11.5877,975900.0
2004-07-13 12:30:00,17.6,17.63,17.59,17.63,2171100.0,11.5877,11.6075,11.5811,11.6075,2171100.0
2004-07-13 13:00:00,17.63,17.64,17.6,17.62,1784700.0,11.6075,11.6141,11.5877,11.6009,1784700.0
2004-07-13 13:30:00,17.62,17.64,17.61,17.62,1659900.0,11.6009,11.6141,11.5943,11.6009,1659900.0
2004-07-13 14:00:00,17.62,17.64,17.6,17.63,1883100.0,11.6009,11.6141,11.5877,11.6075,1883100.0
2004-07-13 14:30:00,17.63,17.69,17.63,17.66,2335800.0,11.6075,11.647,11.6075,11.6272,2335800.0
2004-07-13 15:00:00,17.66,17.69,17.66,17.68,2152500.0,11.6272,11.647,11.6272,11.6404,2152500.0
2004-07-13 15:30:00,17.68,17.7,17.63,17.67,4438500.0,11.6404,11.6536,11.6075,11.6338,4438500.0
2004-07-14 09:30:00,17.54,17.65,17.53,17.62,2973000.0,11.5482,11.6206,11.5416,11.6009,2973000.0
2004-07-14 10:00:00,17.61,17.72,17.61,17.71,2412000.0,11.5943,11.6667,11.5943,11.6602,2412000.0
2004-07-14 10:30:00,17.71,17.77,17.66,17.74,2358600.0,11.6602,11.6997,11.6272,11.6799,2358600.0
2004-07-14 11:00:00,17.73,17.74,17.65,17.68,1244100.0,11.6733,11.6799,11.6206,11.6404,1244100.0
2004-07-14 11:30:00,17.68,17.75,17.66,17.68,1823400.0,11.6404,11.6865,11.6272,11.6404,1823400.0
2004-07-14 12:00:00,17.68,17.72,17.65,17.69,1308900.0,11.6404,11.6667,11.6206,11.647,1308900.0
2004-07-14 12:30:00,17.69,17.69,17.6,17.63,1218300.0,11.647,11.647,11.5877,11.6075,1218300.0
2004-07-14 13:00:00,17.63,17.63,17.56,17.57,1600800.0,11.6075,11.6075,11.5614,11.568,1600800.0
2004-07-14 13:30:00,17.57,17.6,17.55,17.57,1332000.0,11.568,11.5877,11.5548,11.568,1332000.0
2004-07-14 14:00:00,17.58,17.64,17.54,17.57,1771500.0,11.5746,11.6141,11.5482,11.568,1771500.0
2004-07-14 14:30:00,17.56,17.57,17.47,17.53,2206800.0,11.5614,11.568,11.5021,11.5416,2206800.0
2004-07-14 15:00:00,17.53,17.54,17.46,17.46,2214000.0,11.5416,11.5482,11.4956,11.4956,2214000.0
2004-07-14 15:30:00,17.46,17.55,17.45,17.52,3553500.0,11.4956,11.5548,11.489,11.5351,3553500.0
2004-07-15 09:30:00,17.61,17.65,17.57,17.6,2255700.0,11.5943,11.6206,11.568,11.5877,2255700.0
2004-07-15 10:00:00,17.6,17.62,17.5,17.52,1717800.0,11.5877,11.6009,11.5219,11.5351,1717800.0
2004-07-15 10:30:00,17.52,17.59,17.52,17.52,1288500.0,11.5351,11.5811,11.5351,11.5351,1288500.0
2004-07-15 11:00:00,17.52,17.59,17.51,17.55,1096500.0,11.5351,11.5811,11.5285,11.5548,1096500.0
2004-07-15 11:30:00,17.54,17.57,17.52,17.54,1451400.0,11.5482,11.568,11.5351,11.5482,1451400.0
2004-07-15 12:00:00,17.55,17.6,17.54,17.55,1384800.0,11.5548,11.5877,11.5482,11.5548,1384800.0
2004-07-15 12:30:00,17.55,17.6,17.53,17.57,1565400.0,11.5548,11.5877,11.5416,11.568,1565400.0
2004-07-15 13:00:00,17.57,17.6,17.54,17.55,1004400.0,11.568,11.5877,11.5482,11.5548,1004400.0
2004-07-15 13:30:00,17.55,17.56,17.51,17.54,1314300.0,11.5548,11.5614,11.5285,11.5482,1314300.0
2004-07-15 14:00:00,17.54,17.55,17.51,17.52,855000.0,11.5482,11.5548,11.5285,11.5351,855000.0
2004-07-15 14:30:00,17.53,17.57,17.52,17.53,939600.0,11.5416,11.568,11.5351,11.5416,939600.0
2004-07-15 15:00:00,17.53,17.55,17.52,17.52,1385700.0,11.5416,11.5548,11.5351,11.5351,1385700.0
2004-07-15 15:30:00,17.52,17.53,17.4,17.45,3016500.0,11.5351,11.5416,11.456,11.489,3016500.0
2004-07-16 09:30:00,17.58,17.6,17.53,17.57,6089400.0,11.5746,11.5877,11.5416,11.568,6089400.0
2004-07-16 10:00:00,17.57,17.58,17.5,17.55,3450000.0,11.568,11.5746,11.5219,11.5548,3450000.0
2004-07-16 10:30:00,17.54,17.54,17.42,17.45,2820000.0,11.5482,11.5482,11.4692,11.489,2820000.0
2004-07-16 11:00:00,17.45,17.63,17.44,17.54,2346900.0,11.489,11.6075,11.4824,11.5482,2346900.0
2004-07-16 11:30:00,17.53,17.55,17.46,17.5,1233300.0,11.5416,11.5548,11.4956,11.5219,1233300.0
2004-07-16 12:00:00,17.5,17.53,17.49,17.52,1432500.0,11.5219,11.5416,11.5153,11.5351,1432500.0
2004-07-16 12:30:00,17.52,17.59,17.52,17.58,1245300.0,11.5351,11.5811,11.5351,11.5746,1245300.0
2004-07-16 13:00:00,17.58,17.63,17.57,17.61,1607700.0,11.5746,11.6075,11.568,11.5943,1607700.0
2004-07-16 13:30:00,17.61,17.65,17.6,17.63,1525500.0,11.5943,11.6206,11.5877,11.6075,1525500.0
2004-07-16 14:00:00,17.64,17.65,17.57,17.6,3266700.0,11.6141,11.6206,11.568,11.5877,3266700.0
2004-07-16 14:30:00,17.62,17.65,17.6,17.61,2560800.0,11.6009,11.6206,11.5877,11.5943,2560800.0
2004-07-16 15:00:00,17.61,17.64,17.61,17.63,2475600.0,11.5943,11.6141,11.5943,11.6075,2475600.0
2004-07-16 15:30:00,17.63,17.63,17.52,17.55,3013200.0,11.6075,11.6075,11.5351,11.5548,3013200.0
2004-07-19 09:30:00,17.55,17.66,17.55,17.64,3056100.0,11.5548,11.6272,11.5548,11.6141,3056100.0
2004-07-19 10:00:00,17.64,17.77,17.64,17.69,3006900.0,11.6141,11.6997,11.6141,11.647,3006900.0
2004-07-19 10:30:00,17.69,17.75,17.65,17.72,1726500.0,11.647,11.6865,11.6206,11.6667,1726500.0
2004-07-19 11:00:00,17.72,17.76,17.7,17.72,2144400.0,11.6667,11.6931,11.6536,11.6667,2144400.0
2004-07-19 11:30:00,17.72,17.72,17.63,17.64,2544300.0,11.6667,11.6667,11.6075,11.6141,2544300.0
2004-07-19 12:00:00,17.64,17.67,17.6,17.63,1932000.0,11.6141,11.6338,11.5877,11.6075,1932000.0
2004-07-19 12:30:00,17.63,17.68,17.62,17.67,1151100.0,11.6075,11.6404,11.6009,11.6338,1151100.0
2004-07-19 13:00:00,17.67,17.68,17.62,17.64,1193100.0,11.6338,11.6404,11.6009,11.6141,1193100.0
2004-07-19 13:30:00,17.64,17.65,17.58,17.62,1305600.0,11.6141,11.6206,11.5746,11.6009,1305600.0
2004-07-19 14:00:00,17.61,17.68,17.6,17.68,1999800.0,11.5943,11.6404,11.5877,11.6404,1999800.0
2004-07-19 14:30:00,17.67,17.69,17.62,17.62,1497900.0,11.6338,11.647,11.6009,11.6009,1497900.0
2004-07-19 15:00:00,17.62,17.65,17.6,17.61,1679700.0,11.6009,11.6206,11.5877,11.5943,1679700.0
2004-07-19 15:30:00,17.61,17.65,17.59,17.62,3951000.0,11.5943,11.6206,11.5811,11.6009,3951000.0
2004-07-20 09:30:00,17.5,17.7,17.5,17.62,2707800.0,11.5219,11.6536,11.5219,11.6009,2707800.0
2004-07-20 10:00:00,17.62,17.65,17.55,17.64,1974600.0,11.6009,11.6206,11.5548,11.6141,1974600.0
2004-07-20 10:30:00,17.65,17.77,17.63,17.77,2004300.0,11.6206,11.6997,11.6075,11.6997,2004300.0
2004-07-20 11:00:00,17.76,17.78,17.72,17.74,1914300.0,11.6931,11.7062,11.6667,11.6799,1914300.0
2004-07-20 11:30:00,17.73,17.75,17.7,17.71,778200.0,11.6733,11.6865,11.6536,11.6602,778200.0
2004-07-20 12:00:00,17.7,17.71,17.67,17.67,1130700.0,11.6536,11.6602,11.6338,11.6338,1130700.0
2004-07-20 12:30:00,17.67,17.72,17.67,17.68,1795500.0,11.6338,11.6667,11.6338,11.6404,1795500.0
2004-07-20 13:00:00,17.68,17.74,17.67,17.74,1509600.0,11.6404,11.6799,11.6338,11.6799,1509600.0
2004-07-20 13:30:00,17.74,17.77,17.74,17.76,1143900.0,11.6799,11.6997,11.6799,11.6931,1143900.0
2004-07-20 14:00:00,17.76,17.8,17.75,17.78,1677900.0,11.6931,11.7194,11.6865,11.7062,1677900.0
2004-07-20 14:30:00,17.78,17.8,17.68,17.72,2915400.0,11.7062,11.7194,11.6404,11.6667,2915400.0
2004-07-20 15:00:00,17.72,17.8,17.7,17.73,2480700.0,11.6667,11.7194,11.6536,11.6733,2480700.0
2004-07-20 15:30:00,17.73,17.78,17.72,17.75,2798400.0,11.6733,11.7062,11.6667,11.6865,2798400.0
2004-07-21 09:30:00,17.79,17.88,17.79,17.82,2477400.0,11.7128,11.7721,11.7128,11.7326,2477400.0
2004-07-21 10:00:00,17.82,17.93,17.82,17.93,2893800.0,11.7326,11.805,11.7326,11.805,2893800.0
2004-07-21 10:30:00,17.92,17.97,17.89,17.93,3117900.0,11.7984,11.8313,11.7787,11.805,3117900.0
2004-07-21 11:00:00,17.93,17.93,17.89,17.91,2133000.0,11.805,11.805,11.7787,11.7918,2133000.0
2004-07-21 11:30:00,17.9,17.95,17.89,17.92,1733400.0,11.7852,11.8182,11.7787,11.7984,1733400.0
2004-07-21 12:00:00,17.92,17.93,17.89,17.9,1898100.0,11.7984,11.805,11.7787,11.7852,1898100.0
2004-07-21 12:30:00,17.9,17.9,17.84,17.89,1733400.0,11.7852,11.7852,11.7457,11.7787,1733400.0
2004-07-21 13:00:00,17.89,17.92,17.85,17.86,1223400.0,11.7787,11.7984,11.7523,11.7589,1223400.0
2004-07-21 13:30:00,17.86,17.9,17.86,17.88,1832400.0,11.7589,11.7852,11.7589,11.7721,1832400.0
2004-07-21 14:00:00,17.88,17.89,17.84,17.86,2136600.0,11.7721,11.7787,11.7457,11.7589,2136600.0
2004-07-21 14:30:00,17.86,17.91,17.85,17.88,1554600.0,11.7589,11.7918,11.7523,11.7721,1554600.0
2004-07-21 15:00:00,17.89,17.89,17.81,17.85,2099400.0,11.7787,11.7787,11.726,11.7523,2099400.0
2004-07-21 15:30:00,17.85,17.86,17.71,17.71,4620600.0,11.7523,11.7589,11.6602,11.6602,4620600.0
2004-07-22 09:30:00,17.58,17.68,17.54,17.59,3577800.0,11.5746,11.6404,11.5482,11.5811,3577800.0
2004-07-22 10:00:00,17.59,17.65,17.57,17.63,2210700.0,11.5811,11.6206,11.568,11.6075,2210700.0
2004-07-22 10:30:00,17.63,17.65,17.58,17.6,2370600.0,11.6075,11.6206,11.5746,11.5877,2370600.0
2004-07-22 11:00:00,17.6,17.63,17.52,17.53,2514300.0,11.5877,11.6075,11.5351,11.5416,2514300.0
2004-07-22 11:30:00,17.53,17.54,17.39,17.43,3143400.0,11.5416,11.5482,11.4495,11.4758,3143400.0
2004-07-22 12:00:00,17.43,17.57,17.41,17.57,2311800.0,11.4758,11.568,11.4626,11.568,2311800.0
2004-07-22 12:30:00,17.57,17.62,17.55,17.56,1570500.0,11.568,11.6009,11.5548,11.5614,1570500.0
2004-07-22 13:00:00,17.56,17.58,17.49,17.49,913500.0,11.5614,11.5746,11.5153,11.5153,913500.0
2004-07-22 13:30:00,17.49,17.59,17.49,17.58,1292700.0,11.5153,11.5811,11.5153,11.5746,1292700.0
2004-07-22 14:00:00,17.58,17.68,17.57,17.62,2681700.0,11.5746,11.6404,11.568,11.6009,2681700.0
2004-07-22 14:30:00,17.62,17.72,17.62,17.67,1890000.0,11.6009,11.6667,11.6009,11.6338,1890000.0
2004-07-22 15:00:00,17.67,17.7,17.63,17.67,1718700.0,11.6338,11.6536,11.6075,11.6338,1718700.0
2004-07-22 15:30:00,17.66,17.67,17.58,17.64,3200100.0,11.6272,11.6338,11.5746,11.6141,3200100.0
2004-07-23 09:30:00,17.63,17.77,17.62,17.77,2214600.0,11.6075,11.6997,11.6009,11.6997,2214600.0
2004-07-23 10:00:00,17.76,17.84,17.72,17.81,3361500.0,11.6931,11.7457,11.6667,11.726,3361500.0
2004-07-23 10:30:00,17.81,17.95,17.8,17.95,3344700.0,11.726,11.8182,11.7194,11.8182,3344700.0
2004-07-23 11:00:00,17.95,17.96,17.83,17.87,3170100.0,11.8182,11.8247,11.7392,11.7655,3170100.0
2004-07-23 11:30:00,17.87,17.87,17.82,17.87,1694700.0,11.7655,11.7655,11.7326,11.7655,1694700.0
2004-07-23 12:00:00,17.87,17.87,17.79,17.81,1433700.0,11.7655,11.7655,11.7128,11.726,1433700.0
2004-07-23 12:30:00,17.81,17.83,17.79,17.8,872700.0,11.726,11.7392,11.7128,11.7194,872700.0
2004-07-23 13:00:00,17.8,17.89,17.8,17.89,852600.0,11.7194,11.7787,11.7194,11.7787,852600.0
2004-07-23 13:30:00,17.9,17.91,17.85,17.86,1380900.0,11.7852,11.7918,11.7523,11.7589,1380900.0
2004-07-23 14:00:00,17.86,17.86,17.75,17.81,1403100.0,11.7589,11.7589,11.6865,11.726,1403100.0
2004-07-23 14:30:00,17.81,17.81,17.71,17.72,1916100.0,11.726,11.726,11.6602,11.6667,1916100.0
2004-07-23 15:00:00,17.72,17.73,17.62,17.73,1890600.0,11.6667,11.6733,11.6009,11.6733,1890600.0
2004-07-23 15:30:00,17.73,17.77,17.71,17.73,2880900.0,11.6733,11.6997,11.6602,11.6733,2880900.0
2004-07-26 09:30:00,17.7,17.71,17.6,17.63,1896900.0,11.6536,11.6602,11.5877,11.6075,1896900.0
2004-07-26 10:00:00,17.63,17.65,17.54,17.54,2145000.0,11.6075,11.6206,11.5482,11.5482,2145000.0
2004-07-26 10:30:00,17.54,17.58,17.44,17.45,2270700.0,11.5482,11.5746,11.4824,11.489,2270700.0
2004-07-26 11:00:00,17.45,17.49,17.39,17.42,2487900.0,11.489,11.5153,11.4495,11.4692,2487900.0
2004-07-26 11:30:00,17.42,17.58,17.42,17.54,1980300.0,11.4692,11.5746,11.4692,11.5482,1980300.0
2004-07-26 12:00:00,17.54,17.58,17.48,17.5,968400.0,11.5482,11.5746,11.5087,11.5219,968400.0
2004-07-26 12:30:00,17.5,17.51,17.43,17.48,1113900.0,11.5219,11.5285,11.4758,11.5087,1113900.0
2004-07-26 13:00:00,17.48,17.5,17.44,17.49,1281300.0,11.5087,11.5219,11.4824,11.5153,1281300.0
2004-07-26 13:30:00,17.49,17.52,17.43,17.43,1170900.0,11.5153,11.5351,11.4758,11.4758,1170900.0
2004-07-26 14:00:00,17.43,17.51,17.42,17.49,1559100.0,11.4758,11.5285,11.4692,11.5153,1559100.0
2004-07-26 14:30:00,17.49,17.51,17.46,17.49,1512000.0,11.5153,11.5285,11.4956,11.5153,1512000.0
2004-07-26 15:00:00,17.48,17.55,17.47,17.51,1393800.0,11.5087,11.5548,11.5021,11.5285,1393800.0
2004-07-26 15:30:00,17.51,17.58,17.48,17.57,2904000.0,11.5285,11.5746,11.5087,11.568,2904000.0
2004-07-27 09:30:00,17.66,17.83,17.63,17.82,3392100.0,11.6272,11.7392,11.6075,11.7326,3392100.0
2004-07-27 10:00:00,17.83,17.9,17.66,17.83,3086400.0,11.7392,11.7852,11.6272,11.7392,3086400.0
2004-07-27 10:30:00,17.83,17.84,17.76,17.78,1970400.0,11.7392,11.7457,11.6931,11.7062,1970400.0
2004-07-27 11:00:00,17.78,17.87,17.77,17.86,1681800.0,11.7062,11.7655,11.6997,11.7589,1681800.0
2004-07-27 11:30:00,17.86,17.88,17.8,17.83,1829100.0,11.7589,11.7721,11.7194,11.7392,1829100.0
2004-07-27 12:00:00,17.83,17.91,17.83,17.91,1272900.0,11.7392,11.7918,11.7392,11.7918,1272900.0
2004-07-27 12:30:00,17.91,17.91,17.84,17.89,1205400.0,11.7918,11.7918,11.7457,11.7787,1205400.0
2004-07-27 13:00:00,17.89,17.89,17.84,17.86,1018500.0,11.7787,11.7787,11.7457,11.7589,1018500.0
2004-07-27 13:30:00,17.86,17.87,17.82,17.86,1150800.0,11.7589,11.7655,11.7326,11.7589,1150800.0
2004-07-27 14:00:00,17.87,17.92,17.85,17.91,1259700.0,11.7655,11.7984,11.7523,11.7918,1259700.0
2004-07-27 14:30:00,17.91,17.96,17.87,17.89,2282100.0,11.7918,11.8247,11.7655,11.7787,2282100.0
2004-07-27 15:00:00,17.89,17.95,17.87,17.91,2541900.0,11.7787,11.8182,11.7655,11.7918,2541900.0
2004-07-27 15:30:00,17.91,17.98,17.89,17.97,4832400.0,11.7918,11.8379,11.7787,11.8313,4832400.0
2004-07-28 09:30:00,17.96,17.96,17.85,17.9,2721300.0,11.8247,11.8247,11.7523,11.7852,2721300.0
2004-07-28 10:00:00,17.91,17.94,17.81,17.86,2423700.0,11.7918,11.8116,11.726,11.7589,2423700.0
2004-07-28 10:30:00,17.86,17.88,17.74,17.78,2190600.0,11.7589,11.7721,11.6799,11.7062,2190600.0
2004-07-28 11:00:00,17.77,17.78,17.68,17.7,3202500.0,11.6997,11.7062,11.6404,11.6536,3202500.0
2004-07-28 11:30:00,17.7,17.72,17.65,17.68,1639800.0,11.6536,11.6667,11.6206,11.6404,1639800.0
2004-07-28 12:00:00,17.68,17.68,17.59,17.59,1502100.0,11.6404,11.6404,11.5811,11.5811,1502100.0
2004-07-28 12:30:00,17.6,17.68,17.59,17.65,1234800.0,11.5877,11.6404,11.5811,11.6206,1234800.0
2004-07-28 13:00:00,17.64,17.73,17.64,17.73,1339500.0,11.6141,11.6733,11.6141,11.6733,1339500.0
2004-07-28 13:30:00,17.73,17.81,17.72,17.77,1583400.0,11.6733,11.726,11.6667,11.6997,1583400.0
2004-07-28 14:00:00,17.77,17.81,17.73,17.79,1661400.0,11.6997,11.726,11.6733,11.7128,1661400.0
2004-07-28 14:30:00,17.79,17.87,17.77,17.87,1838700.0,11.7128,11.7655,11.6997,11.7655,1838700.0
2004-07-28 15:00:00,17.87,17.98,17.84,17.98,3571800.0,11.7655,11.8379,11.7457,11.8379,3571800.0
2004-07-28 15:30:00,17.98,18.02,17.94,17.97,4365000.0,11.8379,11.8643,11.8116,11.8313,4365000.0
2004-07-29 09:30:00,18.03,18.06,17.95,18.05,2351400.0,11.8708,11.8906,11.8182,11.884,2351400.0
2004-07-29 10:00:00,18.05,18.06,17.94,17.99,1825800.0,11.884,11.8906,11.8116,11.8445,1825800.0
2004-07-29 10:30:00,17.99,18.04,17.96,18.02,1592700.0,11.8445,11.8774,11.8247,11.8643,1592700.0
2004-07-29 11:00:00,18.02,18.04,17.96,17.97,1367700.0,11.8643,11.8774,11.8247,11.8313,1367700.0
2004-07-29 11:30:00,17.97,17.98,17.92,17.94,1170600.0,11.8313,11.8379,11.7984,11.8116,1170600.0
2004-07-29 12:00:00,17.94,18.03,17.93,18.01,1284600.0,11.8116,11.8708,11.805,11.8577,1284600.0
2004-07-29 12:30:00,18.01,18.06,17.97,18.02,2001900.0,11.8577,11.8906,11.8313,11.8643,2001900.0
2004-07-29 13:00:00,18.03,18.03,17.95,17.95,1005900.0,11.8708,11.8708,11.8182,11.8182,1005900.0
2004-07-29 13:30:00,17.95,17.96,17.88,17.89,1113000.0,11.8182,11.8247,11.7721,11.7787,1113000.0
2004-07-29 14:00:00,17.89,17.89,17.72,17.75,2833500.0,11.7787,11.7787,11.6667,11.6865,2833500.0
2004-07-29 14:30:00,17.75,17.83,17.71,17.83,2462100.0,11.6865,11.7392,11.6602,11.7392,2462100.0
2004-07-29 15:00:00,17.83,17.95,17.82,17.85,2397600.0,11.7392,11.8182,11.7326,11.7523,2397600.0
2004-07-29 15:30:00,17.85,17.89,17.82,17.84,3600900.0,11.7523,11.7787,11.7326,11.7457,3600900.0
2004-07-30 09:30:00,17.78,17.79,17.73,17.74,1943100.0,11.7062,11.7128,11.6733,11.6799,1943100.0
2004-07-30 10:00:00,17.73,17.78,17.65,17.66,3060600.0,11.6733,11.7062,11.6206,11.6272,3060600.0
2004-07-30 10:30:00,17.66,17.74,17.65,17.7,2260200.0,11.6272,11.6799,11.6206,11.6536,2260200.0
2004-07-30 11:00:00,17.7,17.74,17.65,17.66,1536900.0,11.6536,11.6799,11.6206,11.6272,1536900.0
2004-07-30 11:30:00,17.66,17.67,17.6,17.61,1490700.0,11.6272,11.6338,11.5877,11.5943,1490700.0
2004-07-30 12:00:00,17.61,17.65,17.6,17.64,1203900.0,11.5943,11.6206,11.5877,11.6141,1203900.0
2004-07-30 12:30:00,17.63,17.64,17.59,17.61,1226700.0,11.6075,11.6141,11.5811,11.5943,1226700.0
2004-07-30 13:00:00,17.61,17.62,17.58,17.58,1335600.0,11.5943,11.6009,11.5746,11.5746,1335600.0
2004-07-30 13:30:00,17.58,17.59,17.51,17.55,1831200.0,11.5746,11.5811,11.5285,11.5548,1831200.0
2004-07-30 14:00:00,17.55,17.6,17.51,17.52,1618800.0,11.5548,11.5877,11.5285,11.5351,1618800.0
2004-07-30 14:30:00,17.52,17.56,17.52,17.53,1653300.0,11.5351,11.5614,11.5351,11.5416,1653300.0
2004-07-30 15:00:00,17.53,17.58,17.52,17.58,1960500.0,11.5416,11.5746,11.5351,11.5746,1960500.0
2004-07-30 15:30:00,17.58,17.71,17.55,17.67,3721800.0,11.5746,11.6602,11.5548,11.6338,3721800.0
2004-08-02 09:30:00,17.67,17.77,17.62,17.73,3000600.0,11.6338,11.6997,11.6009,11.6733,3000600.0
2004-08-02 10:00:00,17.73,17.73,17.63,17.67,1901700.0,11.6733,11.6733,11.6075,11.6338,1901700.0
2004-08-02 10:30:00,17.66,17.72,17.63,17.71,1236000.0,11.6272,11.6667,11.6075,11.6602,1236000.0
2004-08-02 11:00:00,17.71,17.73,17.68,17.73,1246500.0,11.6602,11.6733,11.6404,11.6733,1246500.0
2004-08-02 11:30:00,17.73,17.79,17.73,17.79,1085700.0,11.6733,11.7128,11.6733,11.7128,1085700.0
2004-08-02 12:00:00,17.79,17.8,17.75,17.78,886200.0,11.7128,11.7194,11.6865,11.7062,886200.0
2004-08-02 12:30:00,17.78,17.81,17.77,17.78,765300.0,11.7062,11.726,11.6997,11.7062,765300.0
2004-08-02 13:00:00,17.78,17.81,17.76,17.81,892200.0,11.7062,11.726,11.6931,11.726,892200.0
2004-08-02 13:30:00,17.81,17.91,17.8,17.89,1614300.0,11.726,11.7918,11.7194,11.7787,1614300.0
2004-08-02 14:00:00,17.88,17.89,17.76,17.84,1352400.0,11.7721,11.7787,11.6931,11.7457,1352400.0
2004-08-02 14:30:00,17.84,17.87,17.74,17.74,1504200.0,11.7457,11.7655,11.6799,11.6799,1504200.0
2004-08-02 15:00:00,17.74,17.81,17.73,17.75,1773000.0,11.6799,11.726,11.6733,11.6865,1773000.0
2004-08-02 15:30:00,17.75,17.8,17.73,17.73,2509800.0,11.6865,11.7194,11.6733,11.6733,2509800.0
2004-08-03 09:30:00,17.67,17.7,17.62,17.63,2272200.0,11.6338,11.6536,11.6009,11.6075,2272200.0
2004-08-03 10:00:00,17.63,17.64,17.51,17.53,2546100.0,11.6075,11.6141,11.5285,11.5416,2546100.0
2004-08-03 10:30:00,17.53,17.61,17.52,17.61,1980600.0,11.5416,11.5943,11.5351,11.5943,1980600.0
2004-08-03 11:00:00,17.61,17.63,17.57,17.57,1305900.0,11.5943,11.6075,11.568,11.568,1305900.0
2004-08-03 11:30:00,17.58,17.64,17.57,17.58,934800.0,11.5746,11.6141,11.568,11.5746,934800.0
2004-08-03 12:00:00,17.58,17.73,17.57,17.62,1848000.0,11.5746,11.6733,11.568,11.6009,1848000.0
2004-08-03 12:30:00,17.62,17.63,17.58,17.6,1417800.0,11.6009,11.6075,11.5746,11.5877,1417800.0
2004-08-03 13:00:00,17.59,17.61,17.55,17.61,834900.0,11.5811,11.5943,11.5548,11.5943,834900.0
2004-08-03 13:30:00,17.6,17.66,17.58,17.65,1313700.0,11.5877,11.6272,11.5746,11.6206,1313700.0
2004-08-03 14:00:00,17.64,17.65,17.56,17.58,1516800.0,11.6141,11.6206,11.5614,11.5746,1516800.0
2004-08-03 14:30:00,17.58,17.59,17.55,17.57,1395300.0,11.5746,11.5811,11.5548,11.568,1395300.0
2004-08-03 15:00:00,17.57,17.62,17.56,17.59,1799700.0,11.568,11.6009,11.5614,11.5811,1799700.0
2004-08-03 15:30:00,17.59,17.69,17.58,17.62,3542700.0,11.5811,11.647,11.5746,11.6009,3542700.0
2004-08-04 09:30:00,17.5,17.63,17.49,17.62,1991700.0,11.5219,11.6075,11.5153,11.6009,1991700.0
2004-08-04 10:00:00,17.62,17.65,17.57,17.61,1387500.0,11.6009,11.6206,11.568,11.5943,1387500.0
2004-08-04 10:30:00,17.6,17.73,17.59,17.63,1823700.0,11.5877,11.6733,11.5811,11.6075,1823700.0
2004-08-04 11:00:00,17.63,17.65,17.56,17.64,1293000.0,11.6075,11.6206,11.5614,11.6141,1293000.0
2004-08-04 11:30:00,17.64,17.65,17.6,17.62,1087800.0,11.6141,11.6206,11.5877,11.6009,1087800.0
2004-08-04 12:00:00,17.62,17.65,17.6,17.62,594000.0,11.6009,11.6206,11.5877,11.6009,594000.0
2004-08-04 12:30:00,17.62,17.67,17.62,17.66,596400.0,11.6009,11.6338,11.6009,11.6272,596400.0
2004-08-04 13:00:00,17.66,17.66,17.61,17.62,791700.0,11.6272,11.6272,11.5943,11.6009,791700.0
2004-08-04 13:30:00,17.62,17.77,17.62,17.77,1805700.0,11.6009,11.6997,11.6009,11.6997,1805700.0
2004-08-04 14:00:00,17.77,17.84,17.77,17.84,2158500.0,11.6997,11.7457,11.6997,11.7457,2158500.0
2004-08-04 14:30:00,17.84,17.85,17.79,17.8,1992600.0,11.7457,11.7523,11.7128,11.7194,1992600.0
2004-08-04 15:00:00,17.81,17.82,17.74,17.77,1851000.0,11.726,11.7326,11.6799,11.6997,1851000.0
2004-08-04 15:30:00,17.77,17.77,17.7,17.73,2760600.0,11.6997,11.6997,11.6536,11.6733,2760600.0
2004-08-05 09:30:00,17.67,17.75,17.6,17.63,3394800.0,11.6338,11.6865,11.5877,11.6075,3394800.0
2004-08-05 10:00:00,17.63,17.64,17.55,17.59,1811700.0,11.6075,11.6141,11.5548,11.5811,1811700.0
2004-08-05 10:30:00,17.59,17.63,17.57,17.58,2176500.0,11.5811,11.6075,11.568,11.5746,2176500.0
2004-08-05 11:00:00,17.58,17.6,17.49,17.5,2170800.0,11.5746,11.5877,11.5153,11.5219,2170800.0
2004-08-05 11:30:00,17.49,17.51,17.42,17.44,2718000.0,11.5153,11.5285,11.4692,11.4824,2718000.0
2004-08-05 12:00:00,17.44,17.47,17.35,17.46,3003000.0,11.4824,11.5021,11.4231,11.4956,3003000.0
2004-08-05 12:30:00,17.46,17.49,17.44,17.48,1343400.0,11.4956,11.5153,11.4824,11.5087,1343400.0
2004-08-05 13:00:00,17.48,17.48,17.45,17.45,1308300.0,11.5087,11.5087,11.489,11.489,1308300.0
2004-08-05 13:30:00,17.45,17.47,17.43,17.44,1486800.0,11.489,11.5021,11.4758,11.4824,1486800.0
2004-08-05 14:00:00,17.44,17.47,17.42,17.46,1159800.0,11.4824,11.5021,11.4692,11.4956,1159800.0
2004-08-05 14:30:00,17.46,17.48,17.4,17.42,2026200.0,11.4956,11.5087,11.456,11.4692,2026200.0
2004-08-05 15:00:00,17.42,17.47,17.42,17.45,1737000.0,11.4692,11.5021,11.4692,11.489,1737000.0
2004-08-05 15:30:00,17.45,17.45,17.33,17.34,4431900.0,11.489,11.489,11.41,11.4165,4431900.0
2004-08-06 09:30:00,17.33,17.34,17.11,17.18,6491400.0,11.41,11.4165,11.2651,11.3112,6491400.0
2004-08-06 10:00:00,17.18,17.26,17.17,17.22,3960600.0,11.3112,11.3639,11.3046,11.3375,3960600.0
2004-08-06 10:30:00,17.22,17.28,17.19,17.22,2151600.0,11.3375,11.377,11.3178,11.3375,2151600.0
2004-08-06 11:00:00,17.23,17.31,17.21,17.31,2364900.0,11.3441,11.3968,11.331,11.3968,2364900.0
2004-08-06 11:30:00,17.31,17.31,17.23,17.26,1641900.0,11.3968,11.3968,11.3441,11.3639,1641900.0
2004-08-06 12:00:00,17.26,17.29,17.23,17.24,1398000.0,11.3639,11.3836,11.3441,11.3507,1398000.0
2004-08-06 12:30:00,17.24,17.25,17.19,17.21,1180500.0,11.3507,11.3573,11.3178,11.331,1180500.0
2004-08-06 13:00:00,17.22,17.25,17.17,17.24,1388400.0,11.3375,11.3573,11.3046,11.3507,1388400.0
2004-08-06 13:30:00,17.24,17.24,17.17,17.21,808800.0,11.3507,11.3507,11.3046,11.331,808800.0
2004-08-06 14:00:00,17.21,17.22,17.17,17.21,1189800.0,11.331,11.3375,11.3046,11.331,1189800.0
2004-08-06 14:30:00,17.22,17.22,17.14,17.15,2547600.0,11.3375,11.3375,11.2849,11.2915,2547600.0
2004-08-06 15:00:00,17.15,17.17,17.07,17.07,3006600.0,11.2915,11.3046,11.2388,11.2388,3006600.0
2004-08-06 15:30:00,17.07,17.17,17.05,17.12,4284000.0,11.2388,11.3046,11.2256,11.2717,4284000.0
2004-08-09 09:30:00,17.07,17.25,17.03,17.16,3490200.0,11.2388,11.3573,11.2124,11.298,3490200.0
2004-08-09 10:00:00,17.16,17.19,17.11,17.19,2155800.0,11.298,11.3178,11.2651,11.3178,2155800.0
2004-08-09 10:30:00,17.19,17.51,17.14,17.17,2169000.0,11.3178,11.5285,11.2849,11.3046,2169000.0
2004-08-09 11:00:00,17.16,17.17,17.14,17.15,1254300.0,11.298,11.3046,11.2849,11.2915,1254300.0
2004-08-09 11:30:00,17.15,17.18,17.13,17.16,1511100.0,11.2915,11.3112,11.2783,11.298,1511100.0
2004-08-09 12:00:00,17.16,17.16,17.1,17.12,941400.0,11.298,11.298,11.2585,11.2717,941400.0
2004-08-09 12:30:00,17.12,17.14,17.1,17.14,1450800.0,11.2717,11.2849,11.2585,11.2849,1450800.0
2004-08-09 13:00:00,17.14,17.25,17.13,17.24,1362900.0,11.2849,11.3573,11.2783,11.3507,1362900.0
2004-08-09 13:30:00,17.24,17.24,17.2,17.21,764700.0,11.3507,11.3507,11.3244,11.331,764700.0
2004-08-09 14:00:00,17.21,17.23,17.16,17.21,1314300.0,11.331,11.3441,11.298,11.331,1314300.0
2004-08-09 14:30:00,17.22,17.22,17.15,17.18,1497000.0,11.3375,11.3375,11.2915,11.3112,1497000.0
2004-08-09 15:00:00,17.17,17.18,17.13,17.17,1070100.0,11.3046,11.3112,11.2783,11.3046,1070100.0
2004-08-09 15:30:00,17.17,17.22,17.12,17.12,2452500.0,11.3046,11.3375,11.2717,11.2717,2452500.0
2004-08-10 09:30:00,17.23,17.27,17.2,17.2,1859100.0,11.3441,11.3705,11.3244,11.3244,1859100.0
2004-08-10 10:00:00,17.2,17.26,17.2,17.26,1219200.0,11.3244,11.3639,11.3244,11.3639,1219200.0
2004-08-10 10:30:00,17.26,17.29,17.22,17.28,1222800.0,11.3639,11.3836,11.3375,11.377,1222800.0
2004-08-10 11:00:00,17.27,17.33,17.27,17.32,1404000.0,11.3705,11.41,11.3705,11.4034,1404000.0
2004-08-10 11:30:00,17.32,17.33,17.23,17.25,1719000.0,11.4034,11.41,11.3441,11.3573,1719000.0
2004-08-10 12:00:00,17.25,17.28,17.23,17.25,626100.0,11.3573,11.377,11.3441,11.3573,626100.0
2004-08-10 12:30:00,17.25,17.26,17.24,17.25,1119000.0,11.3573,11.3639,11.3507,11.3573,1119000.0
2004-08-10 13:00:00,17.25,17.27,17.23,17.24,642000.0,11.3573,11.3705,11.3441,11.3507,642000.0
2004-08-10 13:30:00,17.25,17.25,17.21,17.24,1096200.0,11.3573,11.3573,11.331,11.3507,1096200.0
2004-08-10 14:00:00,17.23,17.25,17.18,17.19,1543800.0,11.3441,11.3573,11.3112,11.3178,1543800.0
2004-08-10 14:30:00,17.17,17.23,17.13,17.2,2285100.0,11.3046,11.3441,11.2783,11.3244,2285100.0
2004-08-10 15:00:00,17.21,17.38,17.2,17.33,2668500.0,11.331,11.4429,11.3244,11.41,2668500.0
2004-08-10 15:30:00,17.33,17.36,17.31,17.36,3292200.0,11.41,11.4297,11.3968,11.4297,3292200.0
2004-08-11 09:30:00,17.32,17.33,17.25,17.28,2075100.0,11.4034,11.41,11.3573,11.377,2075100.0
2004-08-11 10:00:00,17.28,17.3,17.23,17.28,2545200.0,11.377,11.3902,11.3441,11.377,2545200.0
2004-08-11 10:30:00,17.28,17.32,17.25,17.32,1805100.0,11.377,11.4034,11.3573,11.4034,1805100.0
2004-08-11 11:00:00,17.32,17.4,17.27,17.29,2863800.0,11.4034,11.456,11.3705,11.3836,2863800.0
2004-08-11 11:30:00,17.3,17.31,17.25,17.27,1061400.0,11.3902,11.3968,11.3573,11.3705,1061400.0
2004-08-11 12:00:00,17.26,17.32,17.22,17.3,1129800.0,11.3639,11.4034,11.3375,11.3902,1129800.0
2004-08-11 12:30:00,17.3,17.34,17.28,17.32,949500.0,11.3902,11.4165,11.377,11.4034,949500.0
2004-08-11 13:00:00,17.32,17.36,17.28,17.29,1288200.0,11.4034,11.4297,11.377,11.3836,1288200.0
2004-08-11 13:30:00,17.29,17.3,17.22,17.23,1248300.0,11.3836,11.3902,11.3375,11.3441,1248300.0
2004-08-11 14:00:00,17.23,17.25,17.2,17.24,1706400.0,11.3441,11.3573,11.3244,11.3507,1706400.0
2004-08-11 14:30:00,17.24,17.27,17.18,17.27,2346000.0,11.3507,11.3705,11.3112,11.3705,2346000.0
2004-08-11 15:00:00,17.27,17.29,17.24,17.26,2492700.0,11.3705,11.3836,11.3507,11.3639,2492700.0
2004-08-11 15:30:00,17.26,17.26,17.17,17.21,3636900.0,11.3639,11.3639,11.3046,11.331,3636900.0
2004-08-12 09:30:00,17.53,17.8,17.36,17.67,8060700.0,11.5416,11.7194,11.4297,11.6338,8060700.0
2004-08-12 10:00:00,17.67,17.7,17.49,17.52,5467500.0,11.6338,11.6536,11.5153,11.5351,5467500.0
2004-08-12 10:30:00,17.52,17.66,17.49,17.65,4324500.0,11.5351,11.6272,11.5153,11.6206,4324500.0
2004-08-12 11:00:00,17.64,17.74,17.62,17.73,4495200.0,11.6141,11.6799,11.6009,11.6733,4495200.0
2004-08-12 11:30:00,17.73,17.74,17.67,17.67,2134800.0,11.6733,11.6799,11.6338,11.6338,2134800.0
2004-08-12 12:00:00,17.68,17.68,17.64,17.65,1515000.0,11.6404,11.6404,11.6141,11.6206,1515000.0
2004-08-12 12:30:00,17.65,17.69,17.65,17.68,1172400.0,11.6206,11.647,11.6206,11.6404,1172400.0
2004-08-12 13:00:00,17.68,17.68,17.54,17.62,2426700.0,11.6404,11.6404,11.5482,11.6009,2426700.0
2004-08-12 13:30:00,17.61,17.66,17.59,17.65,1036200.0,11.5943,11.6272,11.5811,11.6206,1036200.0
2004-08-12 14:00:00,17.66,17.67,17.59,17.63,1797000.0,11.6272,11.6338,11.5811,11.6075,1797000.0
2004-08-12 14:30:00,17.63,17.68,17.6,17.66,3051000.0,11.6075,11.6404,11.5877,11.6272,3051000.0
2004-08-12 15:00:00,17.66,17.66,17.61,17.61,2171400.0,11.6272,11.6272,11.5943,11.5943,2171400.0
2004-08-12 15:30:00,17.61,17.62,17.54,17.55,4065300.0,11.5943,11.6009,11.5482,11.5548,4065300.0
2004-08-13 09:30:00,17.66,17.76,17.62,17.75,3545100.0,11.6272,11.6931,11.6009,11.6865,3545100.0
2004-08-13 10:00:00,17.74,17.75,17.67,17.73,1974900.0,11.6799,11.6865,11.6338,11.6733,1974900.0
2004-08-13 10:30:00,17.73,17.81,17.72,17.75,2581200.0,11.6733,11.726,11.6667,11.6865,2581200.0
2004-08-13 11:00:00,17.75,17.79,17.75,17.76,1697700.0,11.6865,11.7128,11.6865,11.6931,1697700.0
2004-08-13 11:30:00,17.76,17.8,17.74,17.79,2046000.0,11.6931,11.7194,11.6799,11.7128,2046000.0
2004-08-13 12:00:00,17.79,17.82,17.78,17.79,2028300.0,11.7128,11.7326,11.7062,11.7128,2028300.0
2004-08-13 12:30:00,17.79,17.82,17.76,17.81,2499900.0,11.7128,11.7326,11.6931,11.726,2499900.0
2004-08-13 13:00:00,17.8,17.83,17.78,17.8,1681200.0,11.7194,11.7392,11.7062,11.7194,1681200.0
2004-08-13 13:30:00,17.79,17.82,17.75,17.81,1297800.0,11.7128,11.7326,11.6865,11.726,1297800.0
2004-08-13 14:00:00,17.81,17.83,17.77,17.79,1419900.0,11.726,11.7392,11.6997,11.7128,1419900.0
2004-08-13 14:30:00,17.79,17.81,17.75,17.76,1955100.0,11.7128,11.726,11.6865,11.6931,1955100.0
2004-08-13 15:00:00,17.76,17.79,17.73,17.75,2382300.0,11.6931,11.7128,11.6733,11.6865,2382300.0
2004-08-13 15:30:00,17.75,17.83,17.73,17.79,3427200.0,11.6865,11.7392,11.6733,11.7128,3427200.0
2004-08-16 09:30:00,17.83,17.95,17.82,17.9,3001500.0,11.7392,11.8182,11.7326,11.7852,3001500.0
2004-08-16 10:00:00,17.9,18.02,17.88,18.01,2872500.0,11.7852,11.8643,11.7721,11.8577,2872500.0
2004-08-16 10:30:00,18.0,18.02,17.95,17.99,1121100.0,11.8511,11.8643,11.8182,11.8445,1121100.0
2004-08-16 11:00:00,17.99,18.03,17.96,17.97,1395600.0,11.8445,11.8708,11.8247,11.8313,1395600.0
2004-08-16 11:30:00,17.97,17.99,17.97,17.97,846900.0,11.8313,11.8445,11.8313,11.8313,846900.0
2004-08-16 12:00:00,17.98,18.03,17.97,18.02,1124700.0,11.8379,11.8708,11.8313,11.8643,1124700.0
2004-08-16 12:30:00,18.02,18.03,18.01,18.02,995100.0,11.8643,11.8708,11.8577,11.8643,995100.0
2004-08-16 13:00:00,18.02,18.03,17.98,17.98,1205400.0,11.8643,11.8708,11.8379,11.8379,1205400.0
2004-08-16 13:30:00,17.99,18.0,17.97,17.99,760800.0,11.8445,11.8511,11.8313,11.8445,760800.0
2004-08-16 14:00:00,18.0,18.04,17.98,18.03,1711200.0,11.8511,11.8774,11.8379,11.8708,1711200.0
2004-08-16 14:30:00,18.03,18.06,18.02,18.05,1394400.0,11.8708,11.8906,11.8643,11.884,1394400.0
2004-08-16 15:00:00,18.05,18.06,18.03,18.04,1753500.0,11.884,11.8906,11.8708,11.8774,1753500.0
2004-08-16 15:30:00,18.04,18.1,18.03,18.1,4078800.0,11.8774,11.9169,11.8708,11.9169,4078800.0
2004-08-17 09:30:00,18.13,18.25,17.91,18.18,3745500.0,11.9367,12.0157,11.7918,11.9696,3745500.0
2004-08-17 10:00:00,18.18,18.24,18.16,18.16,2225700.0,11.9696,12.0091,11.9564,11.9564,2225700.0
2004-08-17 10:30:00,18.16,18.17,18.11,18.11,2229300.0,11.9564,11.963,11.9235,11.9235,2229300.0
2004-08-17 11:00:00,18.12,18.12,18.05,18.08,2097000.0,11.9301,11.9301,11.884,11.9038,2097000.0
2004-08-17 11:30:00,18.08,18.15,18.08,18.14,1262400.0,11.9038,11.9498,11.9038,11.9433,1262400.0
2004-08-17 12:00:00,18.14,18.16,18.13,18.14,904500.0,11.9433,11.9564,11.9367,11.9433,904500.0
2004-08-17 12:30:00,18.13,18.17,18.13,18.17,1254900.0,11.9367,11.963,11.9367,11.963,1254900.0
2004-08-17 13:00:00,18.17,18.2,18.15,18.2,1234800.0,11.963,11.9828,11.9498,11.9828,1234800.0
2004-08-17 13:30:00,18.19,18.2,18.16,18.19,947400.0,11.9762,11.9828,11.9564,11.9762,947400.0
2004-08-17 14:00:00,18.19,18.2,18.14,18.19,1325400.0,11.9762,11.9828,11.9433,11.9762,1325400.0
2004-08-17 14:30:00,18.19,18.28,18.19,18.28,2709300.0,11.9762,12.0354,11.9762,12.0354,2709300.0
2004-08-17 15:00:00,18.28,18.3,18.25,18.26,3523200.0,12.0354,12.0486,12.0157,12.0223,3523200.0
2004-08-17 15:30:00,18.25,18.32,18.25,18.26,4523400.0,12.0157,12.0618,12.0157,12.0223,4523400.0
2004-08-18 09:30:00,18.23,18.24,18.08,18.11,3120300.0,12.0312,12.0378,11.9322,11.952,3120300.0
2004-08-18 10:00:00,18.11,18.15,18.1,18.11,1950900.0,11.952,11.9784,11.9454,11.952,1950900.0
2004-08-18 10:30:00,18.11,18.22,18.07,18.22,2333700.0,11.952,12.0246,11.9256,12.0246,2333700.0
2004-08-18 11:00:00,18.22,18.22,18.07,18.08,1538700.0,12.0246,12.0246,11.9256,11.9322,1538700.0
2004-08-18 11:30:00,18.09,18.1,18.04,18.09,1163700.0,11.9388,11.9454,11.9058,11.9388,1163700.0
2004-08-18 12:00:00,18.09,18.12,18.07,18.12,772200.0,11.9388,11.9586,11.9256,11.9586,772200.0
2004-08-18 12:30:00,18.12,18.13,18.09,18.11,1428000.0,11.9586,11.9652,11.9388,11.952,1428000.0
2004-08-18 13:00:00,18.1,18.12,18.09,18.12,803700.0,11.9454,11.9586,11.9388,11.9586,803700.0
2004-08-18 13:30:00,18.12,18.14,18.09,18.11,1291500.0,11.9586,11.9718,11.9388,11.952,1291500.0
2004-08-18 14:00:00,18.11,18.15,18.1,18.13,1752600.0,11.952,11.9784,11.9454,11.9652,1752600.0
2004-08-18 14:30:00,18.12,18.14,18.09,18.11,1395600.0,11.9586,11.9718,11.9388,11.952,1395600.0
2004-08-18 15:00:00,18.11,18.14,18.1,18.14,1652400.0,11.952,11.9718,11.9454,11.9718,1652400.0
2004-08-18 15:30:00,18.14,18.2,18.13,18.15,3274800.0,11.9718,12.0114,11.9652,11.9784,3274800.0
2004-08-19 09:30:00,18.08,18.15,18.01,18.14,3817200.0,11.9322,11.9784,11.886,11.9718,3817200.0
2004-08-19 10:00:00,18.14,18.14,18.04,18.05,2766900.0,11.9718,11.9718,11.9058,11.9124,2766900.0
2004-08-19 10:30:00,18.05,18.14,18.03,18.12,2474700.0,11.9124,11.9718,11.8992,11.9586,2474700.0
2004-08-19 11:00:00,18.12,18.2,18.08,18.2,1776900.0,11.9586,12.0114,11.9322,12.0114,1776900.0
2004-08-19 11:30:00,18.2,18.23,18.16,18.19,1882500.0,12.0114,12.0312,11.985,12.0048,1882500.0
2004-08-19 12:00:00,18.18,18.22,18.16,18.2,1751700.0,11.9982,12.0246,11.985,12.0114,1751700.0
2004-08-19 12:30:00,18.2,18.25,18.2,18.23,1321800.0,12.0114,12.0444,12.0114,12.0312,1321800.0
2004-08-19 13:00:00,18.23,18.25,18.22,18.23,899400.0,12.0312,12.0444,12.0246,12.0312,899400.0
2004-08-19 13:30:00,18.23,18.25,18.18,18.19,1839300.0,12.0312,12.0444,11.9982,12.0048,1839300.0
2004-08-19 14:00:00,18.2,18.2,18.13,18.15,2260800.0,12.0114,12.0114,11.9652,11.9784,2260800.0
2004-08-19 14:30:00,18.15,18.2,18.14,18.16,1674300.0,11.9784,12.0114,11.9718,11.985,1674300.0
2004-08-19 15:00:00,18.16,18.24,18.14,18.23,1636500.0,11.985,12.0378,11.9718,12.0312,1636500.0
2004-08-19 15:30:00,18.23,18.32,18.21,18.27,4474200.0,12.0312,12.0906,12.018,12.0576,4474200.0
2004-08-20 09:30:00,17.3,18.28,17.3,18.24,2632800.0,11.4174,12.0642,11.4174,12.0378,2632800.0
2004-08-20 10:00:00,18.24,18.26,18.19,18.23,1952700.0,12.0378,12.051,12.0048,12.0312,1952700.0
2004-08-20 10:30:00,18.24,18.27,18.23,18.25,2475600.0,12.0378,12.0576,12.0312,12.0444,2475600.0
2004-08-20 11:00:00,18.25,18.26,18.2,18.23,1552200.0,12.0444,12.051,12.0114,12.0312,1552200.0
2004-08-20 11:30:00,18.23,18.24,18.2,18.23,973200.0,12.0312,12.0378,12.0114,12.0312,973200.0
2004-08-20 12:00:00,18.22,18.25,18.2,18.22,803100.0,12.0246,12.0444,12.0114,12.0246,803100.0
2004-08-20 12:30:00,18.22,18.25,18.18,18.2,1293900.0,12.0246,12.0444,11.9982,12.0114,1293900.0
2004-08-20 13:00:00,18.2,18.23,18.18,18.19,945600.0,12.0114,12.0312,11.9982,12.0048,945600.0
2004-08-20 13:30:00,18.19,18.25,18.16,18.17,1669200.0,12.0048,12.0444,11.985,11.9916,1669200.0
2004-08-20 14:00:00,18.17,18.19,18.13,18.15,2268300.0,11.9916,12.0048,11.9652,11.9784,2268300.0
2004-08-20 14:30:00,18.15,18.22,18.14,18.21,2325300.0,11.9784,12.0246,11.9718,12.018,2325300.0
2004-08-20 15:00:00,18.21,18.24,18.2,18.24,1843200.0,12.018,12.0378,12.0114,12.0378,1843200.0
2004-08-20 15:30:00,18.24,18.25,18.21,18.21,3660600.0,12.0378,12.0444,12.018,12.018,3660600.0
2004-08-23 09:30:00,17.94,17.94,17.75,17.76,8714400.0,11.8398,11.8398,11.7144,11.721,8714400.0
2004-08-23 10:00:00,17.75,17.88,17.75,17.83,5298600.0,11.7144,11.8002,11.7144,11.7672,5298600.0
2004-08-23 10:30:00,17.83,17.86,17.78,17.82,2575200.0,11.7672,11.787,11.7342,11.7606,2575200.0
2004-08-23 11:00:00,17.82,17.85,17.8,17.83,2165700.0,11.7606,11.7804,11.7474,11.7672,2165700.0
2004-08-23 11:30:00,17.83,17.9,17.82,17.9,1724100.0,11.7672,11.8134,11.7606,11.8134,1724100.0
2004-08-23 12:00:00,17.9,17.92,17.87,17.87,1050000.0,11.8134,11.8266,11.7936,11.7936,1050000.0
2004-08-23 12:30:00,17.88,17.95,17.87,17.95,1170900.0,11.8002,11.8464,11.7936,11.8464,1170900.0
2004-08-23 13:00:00,17.94,17.97,17.88,17.9,1749600.0,11.8398,11.8596,11.8002,11.8134,1749600.0
2004-08-23 13:30:00,17.9,17.98,17.9,17.94,1042500.0,11.8134,11.8662,11.8134,11.8398,1042500.0
2004-08-23 14:00:00,17.94,17.99,17.93,17.97,1295700.0,11.8398,11.8728,11.8332,11.8596,1295700.0
2004-08-23 14:30:00,17.97,17.98,17.93,17.93,1378200.0,11.8596,11.8662,11.8332,11.8332,1378200.0
2004-08-23 15:00:00,17.93,17.94,17.88,17.93,2038200.0,11.8332,11.8398,11.8002,11.8332,2038200.0
2004-08-23 15:30:00,17.93,17.97,17.92,17.94,2510700.0,11.8332,11.8596,11.8266,11.8398,2510700.0
2004-08-24 09:30:00,17.98,18.06,17.98,18.0,3811800.0,11.8662,11.919,11.8662,11.8794,3811800.0
2004-08-24 10:00:00,18.0,18.02,17.95,17.95,1879200.0,11.8794,11.8926,11.8464,11.8464,1879200.0
2004-08-24 10:30:00,17.95,17.97,17.92,17.96,1443300.0,11.8464,11.8596,11.8266,11.853,1443300.0
2004-08-24 11:00:00,17.96,17.98,17.93,17.95,1287000.0,11.853,11.8662,11.8332,11.8464,1287000.0
2004-08-24 11:30:00,17.95,17.97,17.93,17.93,670800.0,11.8464,11.8596,11.8332,11.8332,670800.0
2004-08-24 12:00:00,17.93,17.94,17.88,17.92,1086000.0,11.8332,11.8398,11.8002,11.8266,1086000.0
2004-08-24 12:30:00,17.92,17.99,17.9,17.97,1295100.0,11.8266,11.8728,11.8134,11.8596,1295100.0
2004-08-24 13:00:00,17.97,18.01,17.96,18.0,2319900.0,11.8596,11.886,11.853,11.8794,2319900.0
2004-08-24 13:30:00,18.0,18.02,17.98,18.01,928800.0,11.8794,11.8926,11.8662,11.886,928800.0
2004-08-24 14:00:00,18.02,18.02,17.97,18.0,729000.0,11.8926,11.8926,11.8596,11.8794,729000.0
2004-08-24 14:30:00,18.0,18.0,17.95,17.95,970800.0,11.8794,11.8794,11.8464,11.8464,970800.0
2004-08-24 15:00:00,17.95,17.98,17.92,17.97,1059300.0,11.8464,11.8662,11.8266,11.8596,1059300.0
2004-08-24 15:30:00,17.96,17.98,17.94,17.95,1948500.0,11.853,11.8662,11.8398,11.8464,1948500.0
2004-08-25 09:30:00,17.98,18.02,17.94,17.99,2357700.0,11.8662,11.8926,11.8398,11.8728,2357700.0
2004-08-25 10:00:00,17.99,18.0,17.87,17.89,1910400.0,11.8728,11.8794,11.7936,11.8068,1910400.0
2004-08-25 10:30:00,17.89,17.97,17.86,17.91,1408200.0,11.8068,11.8596,11.787,11.82,1408200.0
2004-08-25 11:00:00,17.92,17.92,17.87,17.89,856500.0,11.8266,11.8266,11.7936,11.8068,856500.0
2004-08-25 11:30:00,17.89,17.91,17.88,17.89,716400.0,11.8068,11.82,11.8002,11.8068,716400.0
2004-08-25 12:00:00,17.89,17.96,17.89,17.93,1289100.0,11.8068,11.853,11.8068,11.8332,1289100.0
2004-08-25 12:30:00,17.92,17.98,17.92,17.93,889200.0,11.8266,11.8662,11.8266,11.8332,889200.0
2004-08-25 13:00:00,17.94,18.0,17.93,17.98,2240400.0,11.8398,11.8794,11.8332,11.8662,2240400.0
2004-08-25 13:30:00,17.98,18.0,17.98,18.0,1102800.0,11.8662,11.8794,11.8662,11.8794,1102800.0
2004-08-25 14:00:00,18.0,18.06,18.0,18.05,1667400.0,11.8794,11.919,11.8794,11.9124,1667400.0
2004-08-25 14:30:00,18.04,18.1,18.03,18.07,2055900.0,11.9058,11.9454,11.8992,11.9256,2055900.0
2004-08-25 15:00:00,18.07,18.07,18.02,18.03,2067600.0,11.9256,11.9256,11.8926,11.8992,2067600.0
2004-08-25 15:30:00,18.03,18.06,18.01,18.03,2604900.0,11.8992,11.919,11.886,11.8992,2604900.0
2004-08-26 09:30:00,18.0,18.1,17.99,18.07,1938300.0,11.8794,11.9454,11.8728,11.9256,1938300.0
2004-08-26 10:00:00,18.07,18.09,17.97,17.98,1470300.0,11.9256,11.9388,11.8596,11.8662,1470300.0
2004-08-26 10:30:00,17.97,18.05,17.96,18.05,1614600.0,11.8596,11.9124,11.853,11.9124,1614600.0
2004-08-26 11:00:00,18.04,18.06,18.0,18.02,779400.0,11.9058,11.919,11.8794,11.8926,779400.0
2004-08-26 11:30:00,18.03,18.03,17.98,18.0,810000.0,11.8992,11.8992,11.8662,11.8794,810000.0
2004-08-26 12:00:00,18.0,18.03,17.99,18.02,600300.0,11.8794,11.8992,11.8728,11.8926,600300.0
2004-08-26 12:30:00,18.02,18.03,18.0,18.01,392700.0,11.8926,11.8992,11.8794,11.886,392700.0
2004-08-26 13:00:00,18.01,18.03,18.01,18.02,557700.0,11.886,11.8992,11.886,11.8926,557700.0
2004-08-26 13:30:00,18.02,18.02,17.98,17.99,524700.0,11.8926,11.8926,11.8662,11.8728,524700.0
2004-08-26 14:00:00,17.98,18.0,17.95,17.98,1343400.0,11.8662,11.8794,11.8464,11.8662,1343400.0
2004-08-26 14:30:00,17.97,17.98,17.94,17.95,804000.0,11.8596,11.8662,11.8398,11.8464,804000.0
2004-08-26 15:00:00,17.95,17.99,17.94,17.99,1377300.0,11.8464,11.8728,11.8398,11.8728,1377300.0
2004-08-26 15:30:00,17.99,17.99,17.96,17.97,1561200.0,11.8728,11.8728,11.853,11.8596,1561200.0
2004-08-27 09:30:00,17.94,17.99,17.89,17.94,1614900.0,11.8398,11.8728,11.8068,11.8398,1614900.0
2004-08-27 10:00:00,17.94,18.01,17.92,17.96,881100.0,11.8398,11.886,11.8266,11.853,881100.0
2004-08-27 10:30:00,17.97,17.99,17.9,17.91,920700.0,11.8596,11.8728,11.8134,11.82,920700.0
2004-08-27 11:00:00,17.91,17.92,17.89,17.91,692400.0,11.82,11.8266,11.8068,11.82,692400.0
2004-08-27 11:30:00,17.91,17.92,17.89,17.9,818700.0,11.82,11.8266,11.8068,11.8134,818700.0
2004-08-27 12:00:00,17.91,17.92,17.87,17.87,831600.0,11.82,11.8266,11.7936,11.7936,831600.0
2004-08-27 12:30:00,17.87,17.89,17.85,17.88,748200.0,11.7936,11.8068,11.7804,11.8002,748200.0
2004-08-27 13:00:00,17.88,17.9,17.87,17.87,442200.0,11.8002,11.8134,11.7936,11.7936,442200.0
2004-08-27 13:30:00,17.87,17.91,17.86,17.9,575100.0,11.7936,11.82,11.787,11.8134,575100.0
2004-08-27 14:00:00,17.91,17.93,17.87,17.9,1008300.0,11.82,11.8332,11.7936,11.8134,1008300.0
2004-08-27 14:30:00,17.9,17.94,17.87,17.92,893700.0,11.8134,11.8398,11.7936,11.8266,893700.0
2004-08-27 15:00:00,17.91,17.92,17.87,17.87,955500.0,11.82,11.8266,11.7936,11.7936,955500.0
2004-08-27 15:30:00,17.87,17.9,17.84,17.86,2663400.0,11.7936,11.8134,11.7738,11.787,2663400.0
2004-08-30 09:30:00,17.85,17.88,17.76,17.83,1399800.0,11.7804,11.8002,11.721,11.7672,1399800.0
2004-08-30 10:00:00,17.83,17.92,17.82,17.85,1030500.0,11.7672,11.8266,11.7606,11.7804,1030500.0
2004-08-30 10:30:00,17.84,17.87,17.81,17.86,1069200.0,11.7738,11.7936,11.754,11.787,1069200.0
2004-08-30 11:00:00,17.87,17.91,17.85,17.9,918600.0,11.7936,11.82,11.7804,11.8134,918600.0
2004-08-30 11:30:00,17.89,17.92,17.88,17.92,936000.0,11.8068,11.8266,11.8002,11.8266,936000.0
2004-08-30 12:00:00,17.92,17.94,17.9,17.92,522600.0,11.8266,11.8398,11.8134,11.8266,522600.0
2004-08-30 12:30:00,17.92,17.92,17.87,17.88,848700.0,11.8266,11.8266,11.7936,11.8002,848700.0
2004-08-30 13:00:00,17.88,17.89,17.83,17.83,753600.0,11.8002,11.8068,11.7672,11.7672,753600.0
2004-08-30 13:30:00,17.83,17.84,17.8,17.81,946200.0,11.7672,11.7738,11.7474,11.754,946200.0
2004-08-30 14:00:00,17.81,17.83,17.79,17.83,939000.0,11.754,11.7672,11.7408,11.7672,939000.0
2004-08-30 14:30:00,17.83,17.83,17.78,17.79,946500.0,11.7672,11.7672,11.7342,11.7408,946500.0
2004-08-30 15:00:00,17.79,17.79,17.74,17.77,1977900.0,11.7408,11.7408,11.7078,11.7276,1977900.0
2004-08-30 15:30:00,17.77,17.79,17.72,17.74,1934700.0,11.7276,11.7408,11.6946,11.7078,1934700.0
2004-08-31 09:30:00,17.74,17.87,17.74,17.82,1777200.0,11.7078,11.7936,11.7078,11.7606,1777200.0
2004-08-31 10:00:00,17.82,17.83,17.68,17.69,1447200.0,11.7606,11.7672,11.6682,11.6748,1447200.0
2004-08-31 10:30:00,17.69,17.75,17.67,17.67,1294500.0,11.6748,11.7144,11.6616,11.6616,1294500.0
2004-08-31 11:00:00,17.67,17.68,17.58,17.62,2575500.0,11.6616,11.6682,11.6022,11.6286,2575500.0
2004-08-31 11:30:00,17.62,17.63,17.52,17.52,1181100.0,11.6286,11.6352,11.5626,11.5626,1181100.0
2004-08-31 12:00:00,17.52,17.58,17.5,17.57,1194300.0,11.5626,11.6022,11.5494,11.5956,1194300.0
2004-08-31 12:30:00,17.57,17.57,17.53,17.53,693300.0,11.5956,11.5956,11.5692,11.5692,693300.0
2004-08-31 13:00:00,17.53,17.55,17.5,17.52,1292700.0,11.5692,11.5824,11.5494,11.5626,1292700.0
2004-08-31 13:30:00,17.52,17.56,17.51,17.55,589800.0,11.5626,11.589,11.556,11.5824,589800.0
2004-08-31 14:00:00,17.55,17.55,17.48,17.52,996600.0,11.5824,11.5824,11.5362,11.5626,996600.0
2004-08-31 14:30:00,17.52,17.6,17.52,17.59,1929300.0,11.5626,11.6154,11.5626,11.6088,1929300.0
2004-08-31 15:00:00,17.59,17.59,17.51,17.53,2729100.0,11.6088,11.6088,11.556,11.5692,2729100.0
2004-08-31 15:30:00,17.53,17.63,17.5,17.56,4633200.0,11.5692,11.6352,11.5494,11.589,4633200.0
2004-09-01 09:30:00,17.49,17.65,17.48,17.48,2389500.0,11.5428,11.6484,11.5362,11.5362,2389500.0
2004-09-01 10:00:00,17.48,17.57,17.46,17.57,2386200.0,11.5362,11.5956,11.523,11.5956,2386200.0
2004-09-01 10:30:00,17.56,17.57,17.49,17.51,1393800.0,11.589,11.5956,11.5428,11.556,1393800.0
2004-09-01 11:00:00,17.51,17.55,17.51,17.54,846000.0,11.556,11.5824,11.556,11.5758,846000.0
2004-09-01 11:30:00,17.53,17.54,17.48,17.48,1146300.0,11.5692,11.5758,11.5362,11.5362,1146300.0
2004-09-01 12:00:00,17.48,17.49,17.44,17.47,1802700.0,11.5362,11.5428,11.5098,11.5296,1802700.0
2004-09-01 12:30:00,17.47,17.53,17.47,17.51,1086000.0,11.5296,11.5692,11.5296,11.556,1086000.0
2004-09-01 13:00:00,17.51,17.51,17.38,17.44,2971200.0,11.556,11.556,11.4702,11.5098,2971200.0
2004-09-01 13:30:00,17.44,17.47,17.43,17.47,886500.0,11.5098,11.5296,11.5032,11.5296,886500.0
2004-09-01 14:00:00,17.47,17.5,17.44,17.49,983700.0,11.5296,11.5494,11.5098,11.5428,983700.0
2004-09-01 14:30:00,17.5,17.5,17.44,17.47,1089600.0,11.5494,11.5494,11.5098,11.5296,1089600.0
2004-09-01 15:00:00,17.47,17.48,17.42,17.44,1924800.0,11.5296,11.5362,11.4966,11.5098,1924800.0
2004-09-01 15:30:00,17.44,17.55,17.43,17.55,2528100.0,11.5098,11.5824,11.5032,11.5824,2528100.0
2004-09-02 09:30:00,17.37,17.73,17.37,17.66,5418300.0,11.4636,11.7012,11.4636,11.655,5418300.0
2004-09-02 10:00:00,17.66,17.67,17.51,17.52,3310500.0,11.655,11.6616,11.556,11.5626,3310500.0
2004-09-02 10:30:00,17.51,17.56,17.5,17.56,2733900.0,11.556,11.589,11.5494,11.589,2733900.0
2004-09-02 11:00:00,17.56,17.59,17.5,17.5,1489800.0,11.589,11.6088,11.5494,11.5494,1489800.0
2004-09-02 11:30:00,17.5,17.51,17.4,17.42,3189000.0,11.5494,11.556,11.4834,11.4966,3189000.0
2004-09-02 12:00:00,17.42,17.53,17.41,17.45,2550900.0,11.4966,11.5692,11.49,11.5164,2550900.0
2004-09-02 12:30:00,17.45,17.45,17.43,17.45,945900.0,11.5164,11.5164,11.5032,11.5164,945900.0
2004-09-02 13:00:00,17.45,17.45,17.42,17.43,1390200.0,11.5164,11.5164,11.4966,11.5032,1390200.0
2004-09-02 13:30:00,17.43,17.47,17.43,17.46,1187400.0,11.5032,11.5296,11.5032,11.523,1187400.0
2004-09-02 14:00:00,17.46,17.56,17.45,17.55,2064300.0,11.523,11.589,11.5164,11.5824,2064300.0
2004-09-02 14:30:00,17.55,17.63,17.54,17.62,2948400.0,11.5824,11.6352,11.5758,11.6286,2948400.0
2004-09-02 15:00:00,17.62,17.66,17.58,17.58,3610500.0,11.6286,11.655,11.6022,11.6022,3610500.0
2004-09-02 15:30:00,17.58,17.71,17.58,17.69,4972200.0,11.6022,11.688,11.6022,11.6748,4972200.0
2004-09-03 09:30:00,17.75,17.99,17.7,17.93,5093100.0,11.7144,11.8728,11.6814,11.8332,5093100.0
2004-09-03 10:00:00,17.91,17.96,17.88,17.92,2740500.0,11.82,11.853,11.8002,11.8266,2740500.0
2004-09-03 10:30:00,17.93,17.96,17.9,17.91,1608300.0,11.8332,11.853,11.8134,11.82,1608300.0
2004-09-03 11:00:00,17.91,17.91,17.81,17.86,1879800.0,11.82,11.82,11.754,11.787,1879800.0
2004-09-03 11:30:00,17.85,17.88,17.84,17.86,1332900.0,11.7804,11.8002,11.7738,11.787,1332900.0
2004-09-03 12:00:00,17.86,17.86,17.81,17.82,843900.0,11.787,11.787,11.754,11.7606,843900.0
2004-09-03 12:30:00,17.82,17.83,17.77,17.81,849000.0,11.7606,11.7672,11.7276,11.754,849000.0
2004-09-03 13:00:00,17.8,17.86,17.8,17.83,1044600.0,11.7474,11.787,11.7474,11.7672,1044600.0
2004-09-03 13:30:00,17.83,17.83,17.8,17.81,540600.0,11.7672,11.7672,11.7474,11.754,540600.0
2004-09-03 14:00:00,17.81,17.83,17.8,17.82,1083600.0,11.754,11.7672,11.7474,11.7606,1083600.0
2004-09-03 14:30:00,17.82,17.83,17.78,17.8,966600.0,11.7606,11.7672,11.7342,11.7474,966600.0
2004-09-03 15:00:00,17.79,17.84,17.78,17.81,1341000.0,11.7408,11.7738,11.7342,11.754,1341000.0
2004-09-03 15:30:00,17.81,17.82,17.74,17.75,2592900.0,11.754,11.7606,11.7078,11.7144,2592900.0
2004-09-07 09:30:00,17.72,17.81,17.65,17.65,4396800.0,11.6946,11.754,11.6484,11.6484,4396800.0
2004-09-07 10:00:00,17.65,17.65,17.54,17.59,3918300.0,11.6484,11.6484,11.5758,11.6088,3918300.0
2004-09-07 10:30:00,17.59,17.6,17.55,17.59,1736700.0,11.6088,11.6154,11.5824,11.6088,1736700.0
2004-09-07 11:00:00,17.59,17.65,17.58,17.64,1681800.0,11.6088,11.6484,11.6022,11.6418,1681800.0
2004-09-07 11:30:00,17.65,17.67,17.63,17.65,1313700.0,11.6484,11.6616,11.6352,11.6484,1313700.0
2004-09-07 12:00:00,17.66,17.68,17.64,17.65,1892400.0,11.655,11.6682,11.6418,11.6484,1892400.0
2004-09-07 12:30:00,17.65,17.73,17.63,17.71,1464300.0,11.6484,11.7012,11.6352,11.688,1464300.0
2004-09-07 13:00:00,17.71,17.75,17.7,17.75,1105200.0,11.688,11.7144,11.6814,11.7144,1105200.0
2004-09-07 13:30:00,17.74,17.76,17.71,17.71,1424400.0,11.7078,11.721,11.688,11.688,1424400.0
2004-09-07 14:00:00,17.71,17.73,17.63,17.63,1087200.0,11.688,11.7012,11.6352,11.6352,1087200.0
2004-09-07 14:30:00,17.63,17.69,17.61,17.68,2145000.0,11.6352,11.6748,11.622,11.6682,2145000.0
2004-09-07 15:00:00,17.68,17.71,17.66,17.69,1269900.0,11.6682,11.688,11.655,11.6748,1269900.0
2004-09-07 15:30:00,17.69,17.77,17.67,17.76,2589600.0,11.6748,11.7276,11.6616,11.721,2589600.0
2004-09-08 09:30:00,17.68,17.8,17.67,17.78,2617200.0,11.6682,11.7474,11.6616,11.7342,2617200.0
2004-09-08 10:00:00,17.78,17.84,17.77,17.83,2323800.0,11.7342,11.7738,11.7276,11.7672,2323800.0
2004-09-08 10:30:00,17.84,17.85,17.71,17.74,2572800.0,11.7738,11.7804,11.688,11.7078,2572800.0
2004-09-08 11:00:00,17.74,17.79,17.73,17.76,1547100.0,11.7078,11.7408,11.7012,11.721,1547100.0
2004-09-08 11:30:00,17.76,17.8,17.74,17.77,1008900.0,11.721,11.7474,11.7078,11.7276,1008900.0
2004-09-08 12:00:00,17.77,17.78,17.75,17.76,1042200.0,11.7276,11.7342,11.7144,11.721,1042200.0
2004-09-08 12:30:00,17.76,17.79,17.74,17.78,1288500.0,11.721,11.7408,11.7078,11.7342,1288500.0
2004-09-08 13:00:00,17.78,17.81,17.77,17.8,1269300.0,11.7342,11.754,11.7276,11.7474,1269300.0
2004-09-08 13:30:00,17.8,17.8,17.77,17.78,993000.0,11.7474,11.7474,11.7276,11.7342,993000.0
2004-09-08 14:00:00,17.78,17.8,17.77,17.79,1073100.0,11.7342,11.7474,11.7276,11.7408,1073100.0
2004-09-08 14:30:00,17.79,17.8,17.75,17.76,1692000.0,11.7408,11.7474,11.7144,11.721,1692000.0
2004-09-08 15:00:00,17.76,17.77,17.7,17.72,1712700.0,11.721,11.7276,11.6814,11.6946,1712700.0
2004-09-08 15:30:00,17.73,17.8,17.69,17.7,2058900.0,11.7012,11.7474,11.6748,11.6814,2058900.0
2004-09-09 09:30:00,17.69,17.78,17.57,17.61,3138900.0,11.6748,11.7342,11.5956,11.622,3138900.0
2004-09-09 10:00:00,17.61,17.61,17.57,17.57,2011800.0,11.622,11.622,11.5956,11.5956,2011800.0
2004-09-09 10:30:00,17.57,17.6,17.54,17.6,1770000.0,11.5956,11.6154,11.5758,11.6154,1770000.0
2004-09-09 11:00:00,17.6,17.6,17.5,17.52,1944000.0,11.6154,11.6154,11.5494,11.5626,1944000.0
2004-09-09 11:30:00,17.52,17.53,17.5,17.52,1985400.0,11.5626,11.5692,11.5494,11.5626,1985400.0
2004-09-09 12:00:00,17.52,17.56,17.51,17.54,1261500.0,11.5626,11.589,11.556,11.5758,1261500.0
2004-09-09 12:30:00,17.54,17.59,17.54,17.57,1307400.0,11.5758,11.6088,11.5758,11.5956,1307400.0
2004-09-09 13:00:00,17.57,17.59,17.55,17.56,2014800.0,11.5956,11.6088,11.5824,11.589,2014800.0
2004-09-09 13:30:00,17.56,17.59,17.5,17.51,1692900.0,11.589,11.6088,11.5494,11.556,1692900.0
2004-09-09 14:00:00,17.51,17.54,17.51,17.51,1346100.0,11.556,11.5758,11.556,11.556,1346100.0
2004-09-09 14:30:00,17.51,17.55,17.5,17.53,2109300.0,11.556,11.5824,11.5494,11.5692,2109300.0
2004-09-09 15:00:00,17.54,17.54,17.51,17.52,1475700.0,11.5758,11.5758,11.556,11.5626,1475700.0
2004-09-09 15:30:00,17.53,17.54,17.51,17.52,2909400.0,11.5692,11.5758,11.556,11.5626,2909400.0
2004-09-10 09:30:00,17.5,17.54,17.42,17.47,2765700.0,11.5494,11.5758,11.4966,11.5296,2765700.0
2004-09-10 10:00:00,17.48,17.51,17.45,17.48,1696800.0,11.5362,11.556,11.5164,11.5362,1696800.0
2004-09-10 10:30:00,17.48,17.52,17.47,17.48,1848000.0,11.5362,11.5626,11.5296,11.5362,1848000.0
2004-09-10 11:00:00,17.48,17.55,17.47,17.53,1446600.0,11.5362,11.5824,11.5296,11.5692,1446600.0
2004-09-10 11:30:00,17.53,17.53,17.51,17.52,842700.0,11.5692,11.5692,11.556,11.5626,842700.0
2004-09-10 12:00:00,17.53,17.54,17.52,17.53,745500.0,11.5692,11.5758,11.5626,11.5692,745500.0
2004-09-10 12:30:00,17.53,17.55,17.5,17.52,864600.0,11.5692,11.5824,11.5494,11.5626,864600.0
2004-09-10 13:00:00,17.52,17.57,17.52,17.57,1322400.0,11.5626,11.5956,11.5626,11.5956,1322400.0
2004-09-10 13:30:00,17.57,17.57,17.53,17.53,844200.0,11.5956,11.5956,11.5692,11.5692,844200.0
2004-09-10 14:00:00,17.53,17.66,17.53,17.65,2106000.0,11.5692,11.655,11.5692,11.6484,2106000.0
2004-09-10 14:30:00,17.65,17.72,17.65,17.7,3526200.0,11.6484,11.6946,11.6484,11.6814,3526200.0
2004-09-10 15:00:00,17.7,17.86,17.7,17.84,3484500.0,11.6814,11.787,11.6814,11.7738,3484500.0
2004-09-10 15:30:00,17.85,17.85,17.75,17.81,5130900.0,11.7804,11.7804,11.7144,11.754,5130900.0
2004-09-13 09:30:00,17.87,17.97,17.82,17.84,3140100.0,11.7936,11.8596,11.7606,11.7738,3140100.0
2004-09-13 10:00:00,17.84,17.88,17.82,17.88,2069400.0,11.7738,11.8002,11.7606,11.8002,2069400.0
2004-09-13 10:30:00,17.88,17.9,17.86,17.88,1574700.0,11.8002,11.8134,11.787,11.8002,1574700.0
2004-09-13 11:00:00,17.88,17.89,17.85,17.88,1439400.0,11.8002,11.8068,11.7804,11.8002,1439400.0
2004-09-13 11:30:00,17.88,17.9,17.86,17.86,1250400.0,11.8002,11.8134,11.787,11.787,1250400.0
2004-09-13 12:00:00,17.86,17.9,17.85,17.9,1010100.0,11.787,11.8134,11.7804,11.8134,1010100.0
2004-09-13 12:30:00,17.9,17.91,17.88,17.91,1104600.0,11.8134,11.82,11.8002,11.82,1104600.0
2004-09-13 13:00:00,17.91,17.92,17.88,17.89,1004100.0,11.82,11.8266,11.8002,11.8068,1004100.0
2004-09-13 13:30:00,17.89,17.89,17.84,17.86,1491600.0,11.8068,11.8068,11.7738,11.787,1491600.0
2004-09-13 14:00:00,17.86,17.86,17.78,17.78,1731600.0,11.787,11.787,11.7342,11.7342,1731600.0
2004-09-13 14:30:00,17.78,17.79,17.72,17.76,2323200.0,11.7342,11.7408,11.6946,11.721,2323200.0
2004-09-13 15:00:00,17.76,17.81,17.72,17.79,1976100.0,11.721,11.754,11.6946,11.7408,1976100.0
2004-09-13 15:30:00,17.79,17.84,17.75,17.79,3116400.0,11.7408,11.7738,11.7144,11.7408,3116400.0
2004-09-14 09:30:00,17.85,17.85,17.75,17.8,1890000.0,11.7804,11.7804,11.7144,11.7474,1890000.0
2004-09-14 10:00:00,17.79,17.8,17.72,17.74,1514100.0,11.7408,11.7474,11.6946,11.7078,1514100.0
2004-09-14 10:30:00,17.75,17.77,17.7,17.76,1666800.0,11.7144,11.7276,11.6814,11.721,1666800.0
2004-09-14 11:00:00,17.76,17.83,17.76,17.77,1874400.0,11.721,11.7672,11.721,11.7276,1874400.0
2004-09-14 11:30:00,17.77,17.82,17.77,17.8,801600.0,11.7276,11.7606,11.7276,11.7474,801600.0
2004-09-14 12:00:00,17.8,17.87,17.79,17.82,1613100.0,11.7474,11.7936,11.7408,11.7606,1613100.0
2004-09-14 12:30:00,17.82,17.86,17.81,17.86,771600.0,11.7606,11.787,11.754,11.787,771600.0
2004-09-14 13:00:00,17.86,17.87,17.78,17.79,1127100.0,11.787,11.7936,11.7342,11.7408,1127100.0
2004-09-14 13:30:00,17.79,17.79,17.75,17.76,1336800.0,11.7408,11.7408,11.7144,11.721,1336800.0
2004-09-14 14:00:00,17.76,17.79,17.75,17.78,1325400.0,11.721,11.7408,11.7144,11.7342,1325400.0
2004-09-14 14:30:00,17.78,17.79,17.73,17.77,1428000.0,11.7342,11.7408,11.7012,11.7276,1428000.0
2004-09-14 15:00:00,17.77,17.78,17.74,17.76,1059300.0,11.7276,11.7342,11.7078,11.721,1059300.0
2004-09-14 15:30:00,17.77,17.78,17.72,17.74,3681000.0,11.7276,11.7342,11.6946,11.7078,3681000.0
2004-09-15 09:30:00,17.75,17.78,17.71,17.72,1640400.0,11.7144,11.7342,11.688,11.6946,1640400.0
2004-09-15 10:00:00,17.72,17.72,17.6,17.64,2200500.0,11.6946,11.6946,11.6154,11.6418,2200500.0
2004-09-15 10:30:00,17.64,17.64,17.2,17.61,2390400.0,11.6418,11.6418,11.3514,11.622,2390400.0
2004-09-15 11:00:00,17.6,17.66,17.59,17.64,1030800.0,11.6154,11.655,11.6088,11.6418,1030800.0
2004-09-15 11:30:00,17.64,17.66,17.61,17.64,1083000.0,11.6418,11.655,11.622,11.6418,1083000.0
2004-09-15 12:00:00,17.64,17.65,17.61,17.62,705000.0,11.6418,11.6484,11.622,11.6286,705000.0
2004-09-15 12:30:00,17.61,17.63,17.58,17.6,866700.0,11.622,11.6352,11.6022,11.6154,866700.0
2004-09-15 13:00:00,17.6,17.63,17.6,17.61,476400.0,11.6154,11.6352,11.6154,11.622,476400.0
2004-09-15 13:30:00,17.61,17.65,17.59,17.65,747900.0,11.622,11.6484,11.6088,11.6484,747900.0
2004-09-15 14:00:00,17.65,17.69,17.65,17.68,1127400.0,11.6484,11.6748,11.6484,11.6682,1127400.0
2004-09-15 14:30:00,17.68,17.73,17.64,17.66,1916700.0,11.6682,11.7012,11.6418,11.655,1916700.0
2004-09-15 15:00:00,17.66,17.67,17.61,17.66,3032700.0,11.655,11.6616,11.622,11.655,3032700.0
2004-09-15 15:30:00,17.66,17.66,17.58,17.63,2370000.0,11.655,11.655,11.6022,11.6352,2370000.0
2004-09-16 09:30:00,17.6,17.69,17.58,17.59,2752800.0,11.6154,11.6748,11.6022,11.6088,2752800.0
2004-09-16 10:00:00,17.59,17.64,17.55,17.63,2320800.0,11.6088,11.6418,11.5824,11.6352,2320800.0
2004-09-16 10:30:00,17.64,17.64,17.59,17.59,1688100.0,11.6418,11.6418,11.6088,11.6088,1688100.0
2004-09-16 11:00:00,17.59,17.61,17.58,17.59,2137200.0,11.6088,11.622,11.6022,11.6088,2137200.0
2004-09-16 11:30:00,17.59,17.59,17.51,17.52,1756500.0,11.6088,11.6088,11.556,11.5626,1756500.0
2004-09-16 12:00:00,17.52,17.52,17.5,17.52,2576700.0,11.5626,11.5626,11.5494,11.5626,2576700.0
2004-09-16 12:30:00,17.52,17.56,17.51,17.56,1540800.0,11.5626,11.589,11.556,11.589,1540800.0
2004-09-16 13:00:00,17.55,17.59,17.55,17.58,1144200.0,11.5824,11.6088,11.5824,11.6022,1144200.0
2004-09-16 13:30:00,17.58,17.62,17.58,17.6,2378100.0,11.6022,11.6286,11.6022,11.6154,2378100.0
2004-09-16 14:00:00,17.6,17.61,17.58,17.59,1494000.0,11.6154,11.622,11.6022,11.6088,1494000.0
2004-09-16 14:30:00,17.6,17.6,17.57,17.59,2166600.0,11.6154,11.6154,11.5956,11.6088,2166600.0
2004-09-16 15:00:00,17.59,17.61,17.57,17.6,3401400.0,11.6088,11.622,11.5956,11.6154,3401400.0
2004-09-16 15:30:00,17.6,17.61,17.54,17.6,3242700.0,11.6154,11.622,11.5758,11.6154,3242700.0
2004-09-17 09:30:00,17.59,17.62,17.55,17.58,8751000.0,11.6088,11.6286,11.5824,11.6022,8751000.0
2004-09-17 10:00:00,17.58,17.61,17.53,17.6,2212800.0,11.6022,11.622,11.5692,11.6154,2212800.0
2004-09-17 10:30:00,17.6,17.66,17.59,17.61,3341400.0,11.6154,11.655,11.6088,11.622,3341400.0
2004-09-17 11:00:00,17.62,17.62,17.57,17.58,1076700.0,11.6286,11.6286,11.5956,11.6022,1076700.0
2004-09-17 11:30:00,17.58,17.61,17.58,17.59,798300.0,11.6022,11.622,11.6022,11.6088,798300.0
2004-09-17 12:00:00,17.59,17.6,17.56,17.6,797700.0,11.6088,11.6154,11.589,11.6154,797700.0
2004-09-17 12:30:00,17.59,17.6,17.56,17.57,893100.0,11.6088,11.6154,11.589,11.5956,893100.0
2004-09-17 13:00:00,17.57,17.58,17.54,17.56,1178700.0,11.5956,11.6022,11.5758,11.589,1178700.0
2004-09-17 13:30:00,17.56,17.57,17.38,17.43,5721600.0,11.589,11.5956,11.4702,11.5032,5721600.0
2004-09-17 14:00:00,17.43,17.53,17.42,17.47,4086000.0,11.5032,11.5692,11.4966,11.5296,4086000.0
2004-09-17 14:30:00,17.46,17.54,17.46,17.52,2141100.0,11.523,11.5758,11.523,11.5626,2141100.0
2004-09-17 15:00:00,17.52,17.52,17.43,17.45,2580000.0,11.5626,11.5626,11.5032,11.5164,2580000.0
2004-09-17 15:30:00,17.45,17.52,17.44,17.5,5085600.0,11.5164,11.5626,11.5098,11.5494,5085600.0
2004-09-20 09:30:00,17.38,17.45,17.34,17.34,3404400.0,11.4702,11.5164,11.4438,11.4438,3404400.0
2004-09-20 10:00:00,17.34,17.45,17.34,17.43,2933700.0,11.4438,11.5164,11.4438,11.5032,2933700.0
2004-09-20 10:30:00,17.44,17.44,17.36,17.36,2211600.0,11.5098,11.5098,11.457,11.457,2211600.0
2004-09-20 11:00:00,17.36,17.37,17.34,17.35,1890300.0,11.457,11.4636,11.4438,11.4504,1890300.0
2004-09-20 11:30:00,17.35,17.38,17.34,17.37,1549800.0,11.4504,11.4702,11.4438,11.4636,1549800.0
2004-09-20 12:00:00,17.37,17.39,17.35,17.39,739800.0,11.4636,11.4768,11.4504,11.4768,739800.0
2004-09-20 12:30:00,17.38,17.39,17.34,17.36,1223700.0,11.4702,11.4768,11.4438,11.457,1223700.0
2004-09-20 13:00:00,17.36,17.38,17.34,17.36,1249800.0,11.457,11.4702,11.4438,11.457,1249800.0
2004-09-20 13:30:00,17.37,17.39,17.34,17.36,1175400.0,11.4636,11.4768,11.4438,11.457,1175400.0
2004-09-20 14:00:00,17.36,17.38,17.34,17.35,1343100.0,11.457,11.4702,11.4438,11.4504,1343100.0
2004-09-20 14:30:00,17.36,17.37,17.35,17.37,1641900.0,11.457,11.4636,11.4504,11.4636,1641900.0
2004-09-20 15:00:00,17.37,17.4,17.35,17.39,1670400.0,11.4636,11.4834,11.4504,11.4768,1670400.0
2004-09-20 15:30:00,17.39,17.42,17.35,17.39,3439800.0,11.4768,11.4966,11.4504,11.4768,3439800.0
2004-09-21 09:30:00,17.54,17.6,17.5,17.55,6040800.0,11.5758,11.6154,11.5494,11.5824,6040800.0
2004-09-21 10:00:00,17.55,17.57,17.51,17.53,2627700.0,11.5824,11.5956,11.556,11.5692,2627700.0
2004-09-21 10:30:00,17.53,17.54,17.51,17.53,1285800.0,11.5692,11.5758,11.556,11.5692,1285800.0
2004-09-21 11:00:00,17.54,17.57,17.51,17.52,1438800.0,11.5758,11.5956,11.556,11.5626,1438800.0
2004-09-21 11:30:00,17.51,17.55,17.51,17.53,1147500.0,11.556,11.5824,11.556,11.5692,1147500.0
2004-09-21 12:00:00,17.53,17.54,17.48,17.48,1338600.0,11.5692,11.5758,11.5362,11.5362,1338600.0
2004-09-21 12:30:00,17.48,17.51,17.48,17.48,1023000.0,11.5362,11.556,11.5362,11.5362,1023000.0
2004-09-21 13:00:00,17.48,17.49,17.46,17.46,1143300.0,11.5362,11.5428,11.523,11.523,1143300.0
2004-09-21 13:30:00,17.46,17.46,17.42,17.43,1533600.0,11.523,11.523,11.4966,11.5032,1533600.0
2004-09-21 14:00:00,17.43,17.49,17.4,17.41,3012000.0,11.5032,11.5428,11.4834,11.49,3012000.0
2004-09-21 14:30:00,17.41,17.51,17.41,17.5,2703600.0,11.49,11.556,11.49,11.5494,2703600.0
2004-09-21 15:00:00,17.5,17.51,17.44,17.45,2752500.0,11.5494,11.556,11.5098,11.5164,2752500.0
2004-09-21 15:30:00,17.45,17.45,17.42,17.42,3607800.0,11.5164,11.5164,11.4966,11.4966,3607800.0
2004-09-22 09:30:00,17.34,17.39,17.33,17.35,3476100.0,11.4438,11.4768,11.4372,11.4504,3476100.0
2004-09-22 10:00:00,17.35,17.38,17.3,17.36,3677700.0,11.4504,11.4702,11.4174,11.457,3677700.0
2004-09-22 10:30:00,17.35,17.39,17.34,17.36,2024100.0,11.4504,11.4768,11.4438,11.457,2024100.0
2004-09-22 11:00:00,17.36,17.36,17.3,17.33,2954400.0,11.457,11.457,11.4174,11.4372,2954400.0
2004-09-22 11:30:00,17.33,17.33,17.3,17.32,2085600.0,11.4372,11.4372,11.4174,11.4306,2085600.0
2004-09-22 12:00:00,17.31,17.33,17.3,17.32,1200000.0,11.424,11.4372,11.4174,11.4306,1200000.0
2004-09-22 12:30:00,17.32,17.32,17.28,17.3,1845600.0,11.4306,11.4306,11.4042,11.4174,1845600.0
2004-09-22 13:00:00,17.3,17.32,17.29,17.31,1224600.0,11.4174,11.4306,11.4108,11.424,1224600.0
2004-09-22 13:30:00,17.31,17.32,17.26,17.28,1471500.0,11.424,11.4306,11.391,11.4042,1471500.0
2004-09-22 14:00:00,17.28,17.28,17.22,17.26,2683200.0,11.4042,11.4042,11.3646,11.391,2683200.0
2004-09-22 14:30:00,17.26,17.26,17.24,17.26,2203200.0,11.391,11.391,11.3778,11.391,2203200.0
2004-09-22 15:00:00,17.26,17.27,17.21,17.24,2093700.0,11.391,11.3976,11.358,11.3778,2093700.0
2004-09-22 15:30:00,17.23,17.31,17.19,17.22,4181700.0,11.3712,11.424,11.3448,11.3646,4181700.0
2004-09-23 09:30:00,17.42,17.43,17.03,17.34,4656900.0,11.4966,11.5032,11.2392,11.4438,4656900.0
2004-09-23 10:00:00,17.34,17.42,17.3,17.39,3510600.0,11.4438,11.4966,11.4174,11.4768,3510600.0
2004-09-23 10:30:00,17.39,17.52,17.39,17.51,4094400.0,11.4768,11.5626,11.4768,11.556,4094400.0
2004-09-23 11:00:00,17.51,17.58,17.51,17.51,3874500.0,11.556,11.6022,11.556,11.556,3874500.0
2004-09-23 11:30:00,17.51,17.57,17.5,17.54,2600100.0,11.556,11.5956,11.5494,11.5758,2600100.0
2004-09-23 12:00:00,17.53,17.59,17.52,17.56,2508300.0,11.5692,11.6088,11.5626,11.589,2508300.0
2004-09-23 12:30:00,17.55,17.58,17.49,17.53,2618400.0,11.5824,11.6022,11.5428,11.5692,2618400.0
2004-09-23 13:00:00,17.53,17.53,17.5,17.5,1269600.0,11.5692,11.5692,11.5494,11.5494,1269600.0
2004-09-23 13:30:00,17.51,17.52,17.46,17.47,1795800.0,11.556,11.5626,11.523,11.5296,1795800.0
2004-09-23 14:00:00,17.47,17.56,17.46,17.56,2005500.0,11.5296,11.589,11.523,11.589,2005500.0
2004-09-23 14:30:00,17.56,17.58,17.52,17.55,2200200.0,11.589,11.6022,11.5626,11.5824,2200200.0
2004-09-23 15:00:00,17.56,17.63,17.54,17.59,2933400.0,11.589,11.6352,11.5758,11.6088,2933400.0
2004-09-23 15:30:00,17.59,17.6,17.5,17.5,4178100.0,11.6088,11.6154,11.5494,11.5494,4178100.0
2004-09-24 09:30:00,17.58,17.62,17.52,17.6,2698800.0,11.6022,11.6286,11.5626,11.6154,2698800.0
2004-09-24 10:00:00,17.6,17.63,17.58,17.6,1912500.0,11.6154,11.6352,11.6022,11.6154,1912500.0
2004-09-24 10:30:00,17.6,17.62,17.59,17.6,1464600.0,11.6154,11.6286,11.6088,11.6154,1464600.0
2004-09-24 11:00:00,17.61,17.66,17.6,17.65,1721700.0,11.622,11.655,11.6154,11.6484,1721700.0
2004-09-24 11:30:00,17.65,17.68,17.65,17.65,1918800.0,11.6484,11.6682,11.6484,11.6484,1918800.0
2004-09-24 12:00:00,17.65,17.66,17.62,17.66,1300500.0,11.6484,11.655,11.6286,11.655,1300500.0
2004-09-24 12:30:00,17.66,17.67,17.63,17.64,682200.0,11.655,11.6616,11.6352,11.6418,682200.0
2004-09-24 13:00:00,17.63,17.68,17.63,17.67,1311900.0,11.6352,11.6682,11.6352,11.6616,1311900.0
2004-09-24 13:30:00,17.67,17.75,17.67,17.72,1874700.0,11.6616,11.7144,11.6616,11.6946,1874700.0
2004-09-24 14:00:00,17.72,17.72,17.67,17.67,1502100.0,11.6946,11.6946,11.6616,11.6616,1502100.0
2004-09-24 14:30:00,17.67,17.67,17.62,17.65,1958100.0,11.6616,11.6616,11.6286,11.6484,1958100.0
2004-09-24 15:00:00,17.65,17.67,17.63,17.66,1769700.0,11.6484,11.6616,11.6352,11.655,1769700.0
2004-09-24 15:30:00,17.66,17.67,17.6,17.6,3051600.0,11.655,11.6616,11.6154,11.6154,3051600.0
2004-09-27 09:30:00,17.67,17.74,17.64,17.74,3949500.0,11.6616,11.7078,11.6418,11.7078,3949500.0
2004-09-27 10:00:00,17.74,17.78,17.66,17.66,3595200.0,11.7078,11.7342,11.655,11.655,3595200.0
2004-09-27 10:30:00,17.67,17.68,17.58,17.63,2770200.0,11.6616,11.6682,11.6022,11.6352,2770200.0
2004-09-27 11:00:00,17.63,17.67,17.61,17.65,1353300.0,11.6352,11.6616,11.622,11.6484,1353300.0
2004-09-27 11:30:00,17.65,17.67,17.62,17.62,1282800.0,11.6484,11.6616,11.6286,11.6286,1282800.0
2004-09-27 12:00:00,17.62,17.66,17.62,17.65,834300.0,11.6286,11.655,11.6286,11.6484,834300.0
2004-09-27 12:30:00,17.66,17.73,17.64,17.69,1212000.0,11.655,11.7012,11.6418,11.6748,1212000.0
2004-09-27 13:00:00,17.7,17.7,17.67,17.69,774600.0,11.6814,11.6814,11.6616,11.6748,774600.0
2004-09-27 13:30:00,17.69,17.69,17.65,17.67,1169100.0,11.6748,11.6748,11.6484,11.6616,1169100.0
2004-09-27 14:00:00,17.67,17.67,17.53,17.55,1736700.0,11.6616,11.6616,11.5692,11.5824,1736700.0
2004-09-27 14:30:00,17.56,17.61,17.55,17.6,1312200.0,11.589,11.622,11.5824,11.6154,1312200.0
2004-09-27 15:00:00,17.6,17.62,17.58,17.59,1398300.0,11.6154,11.6286,11.6022,11.6088,1398300.0
2004-09-27 15:30:00,17.59,17.59,17.5,17.51,3837000.0,11.6088,11.6088,11.5494,11.556,3837000.0
2004-09-28 09:30:00,17.57,17.63,17.43,17.45,3402000.0,11.5956,11.6352,11.5032,11.5164,3402000.0
2004-09-28 10:00:00,17.44,17.48,17.42,17.43,2409600.0,11.5098,11.5362,11.4966,11.5032,2409600.0
2004-09-28 10:30:00,17.42,17.47,17.4,17.46,2617500.0,11.4966,11.5296,11.4834,11.523,2617500.0
2004-09-28 11:00:00,17.46,17.53,17.46,17.5,1775700.0,11.523,11.5692,11.523,11.5494,1775700.0
2004-09-28 11:30:00,17.5,17.56,17.44,17.54,1603500.0,11.5494,11.589,11.5098,11.5758,1603500.0
2004-09-28 12:00:00,17.54,17.57,17.53,17.54,1443300.0,11.5758,11.5956,11.5692,11.5758,1443300.0
2004-09-28 12:30:00,17.54,17.57,17.53,17.55,758100.0,11.5758,11.5956,11.5692,11.5824,758100.0
2004-09-28 13:00:00,17.55,17.55,17.48,17.48,1466400.0,11.5824,11.5824,11.5362,11.5362,1466400.0
2004-09-28 13:30:00,17.48,17.55,17.47,17.52,1019700.0,11.5362,11.5824,11.5296,11.5626,1019700.0
2004-09-28 14:00:00,17.51,17.56,17.49,17.55,1153800.0,11.556,11.589,11.5428,11.5824,1153800.0
2004-09-28 14:30:00,17.55,17.62,17.55,17.61,2328600.0,11.5824,11.6286,11.5824,11.622,2328600.0
2004-09-28 15:00:00,17.61,17.61,17.57,17.59,1857900.0,11.622,11.622,11.5956,11.6088,1857900.0
2004-09-28 15:30:00,17.6,17.63,17.56,17.6,2507700.0,11.6154,11.6352,11.589,11.6154,2507700.0
2004-09-29 09:30:00,17.53,17.59,17.46,17.47,3956400.0,11.5692,11.6088,11.523,11.5296,3956400.0
2004-09-29 10:00:00,17.47,17.51,17.43,17.48,2288400.0,11.5296,11.556,11.5032,11.5362,2288400.0
2004-09-29 10:30:00,17.48,17.59,17.48,17.51,3158400.0,11.5362,11.6088,11.5362,11.556,3158400.0
2004-09-29 11:00:00,17.51,17.51,17.44,17.46,2052900.0,11.556,11.556,11.5098,11.523,2052900.0
2004-09-29 11:30:00,17.46,17.48,17.43,17.47,1846800.0,11.523,11.5362,11.5032,11.5296,1846800.0
2004-09-29 12:00:00,17.47,17.48,17.43,17.44,1192200.0,11.5296,11.5362,11.5032,11.5098,1192200.0
2004-09-29 12:30:00,17.45,17.54,17.44,17.49,1784700.0,11.5164,11.5758,11.5098,11.5428,1784700.0
2004-09-29 13:00:00,17.48,17.49,17.44,17.45,1116300.0,11.5362,11.5428,11.5098,11.5164,1116300.0
2004-09-29 13:30:00,17.45,17.63,17.44,17.56,6328200.0,11.5164,11.6352,11.5098,11.589,6328200.0
2004-09-29 14:00:00,17.57,17.58,17.52,17.55,1540800.0,11.5956,11.6022,11.5626,11.5824,1540800.0
2004-09-29 14:30:00,17.55,17.59,17.54,17.58,1638600.0,11.5824,11.6088,11.5758,11.6022,1638600.0
2004-09-29 15:00:00,17.58,17.66,17.58,17.64,3049200.0,11.6022,11.655,11.6022,11.6418,3049200.0
2004-09-29 15:30:00,17.64,17.68,17.64,17.66,4983900.0,11.6418,11.6682,11.6418,11.655,4983900.0
2004-09-30 09:30:00,17.54,17.68,17.54,17.58,4628400.0,11.5758,11.6682,11.5758,11.6022,4628400.0
2004-09-30 10:00:00,17.58,17.64,17.57,17.61,2474400.0,11.6022,11.6418,11.5956,11.622,2474400.0
2004-09-30 10:30:00,17.61,17.65,17.58,17.61,3330600.0,11.622,11.6484,11.6022,11.622,3330600.0
2004-09-30 11:00:00,17.61,17.66,17.6,17.64,1875300.0,11.622,11.655,11.6154,11.6418,1875300.0
2004-09-30 11:30:00,17.64,17.69,17.63,17.67,2110200.0,11.6418,11.6748,11.6352,11.6616,2110200.0
2004-09-30 12:00:00,17.67,17.72,17.64,17.71,1537500.0,11.6616,11.6946,11.6418,11.688,1537500.0
2004-09-30 12:30:00,17.71,17.76,17.71,17.73,1809900.0,11.688,11.721,11.688,11.7012,1809900.0
2004-09-30 13:00:00,17.73,17.73,17.7,17.72,1408200.0,11.7012,11.7012,11.6814,11.6946,1408200.0
2004-09-30 13:30:00,17.72,17.76,17.69,17.76,1732200.0,11.6946,11.721,11.6748,11.721,1732200.0
2004-09-30 14:00:00,17.76,17.77,17.72,17.76,1703400.0,11.721,11.7276,11.6946,11.721,1703400.0
2004-09-30 14:30:00,17.76,17.82,17.75,17.78,2505600.0,11.721,11.7606,11.7144,11.7342,2505600.0
2004-09-30 15:00:00,17.77,17.8,17.7,17.71,2576400.0,11.7276,11.7474,11.6814,11.688,2576400.0
2004-09-30 15:30:00,17.71,17.74,17.68,17.73,3659100.0,11.688,11.7078,11.6682,11.7012,3659100.0
2004-10-01 09:30:00,17.83,17.85,17.77,17.78,3063300.0,11.7672,11.7804,11.7276,11.7342,3063300.0
2004-10-01 10:00:00,17.78,17.84,17.77,17.79,2484900.0,11.7342,11.7738,11.7276,11.7408,2484900.0
2004-10-01 10:30:00,17.79,17.92,17.79,17.91,2868000.0,11.7408,11.8266,11.7408,11.82,2868000.0
2004-10-01 11:00:00,17.92,17.92,17.86,17.86,1338000.0,11.8266,11.8266,11.787,11.787,1338000.0
2004-10-01 11:30:00,17.86,17.9,17.82,17.83,1408500.0,11.787,11.8134,11.7606,11.7672,1408500.0
2004-10-01 12:00:00,17.83,17.83,17.79,17.8,1274700.0,11.7672,11.7672,11.7408,11.7474,1274700.0
2004-10-01 12:30:00,17.8,17.81,17.76,17.76,1854000.0,11.7474,11.754,11.721,11.721,1854000.0
2004-10-01 13:00:00,17.76,17.78,17.69,17.75,1710900.0,11.721,11.7342,11.6748,11.7144,1710900.0
2004-10-01 13:30:00,17.75,17.76,17.64,17.69,2938200.0,11.7144,11.721,11.6418,11.6748,2938200.0
2004-10-01 14:00:00,17.68,17.77,17.68,17.76,1316700.0,11.6682,11.7276,11.6682,11.721,1316700.0
2004-10-01 14:30:00,17.76,17.78,17.73,17.75,1343700.0,11.721,11.7342,11.7012,11.7144,1343700.0
2004-10-01 15:00:00,17.75,17.75,17.69,17.71,1315800.0,11.7144,11.7144,11.6748,11.688,1315800.0
2004-10-01 15:30:00,17.71,17.75,17.66,17.71,3067200.0,11.688,11.7144,11.655,11.688,3067200.0
2004-10-04 09:30:00,17.85,17.99,17.84,17.97,5402100.0,11.7804,11.8728,11.7738,11.8596,5402100.0
2004-10-04 10:00:00,17.97,17.98,17.91,17.96,3675900.0,11.8596,11.8662,11.82,11.853,3675900.0
2004-10-04 10:30:00,17.96,17.98,17.92,17.94,1813800.0,11.853,11.8662,11.8266,11.8398,1813800.0
2004-10-04 11:00:00,17.94,17.97,17.91,17.91,1668900.0,11.8398,11.8596,11.82,11.82,1668900.0
2004-10-04 11:30:00,17.91,17.92,17.84,17.85,1860300.0,11.82,11.8266,11.7738,11.7804,1860300.0
2004-10-04 12:00:00,17.85,17.88,17.84,17.87,893100.0,11.7804,11.8002,11.7738,11.7936,893100.0
2004-10-04 12:30:00,17.87,17.88,17.83,17.85,999900.0,11.7936,11.8002,11.7672,11.7804,999900.0
2004-10-04 13:00:00,17.85,17.88,17.83,17.87,1022700.0,11.7804,11.8002,11.7672,11.7936,1022700.0
2004-10-04 13:30:00,17.87,17.91,17.86,17.88,687300.0,11.7936,11.82,11.787,11.8002,687300.0
2004-10-04 14:00:00,17.88,17.9,17.86,17.88,857100.0,11.8002,11.8134,11.787,11.8002,857100.0
2004-10-04 14:30:00,17.89,17.89,17.83,17.84,1244700.0,11.8068,11.8068,11.7672,11.7738,1244700.0
2004-10-04 15:00:00,17.84,17.87,17.82,17.83,1578600.0,11.7738,11.7936,11.7606,11.7672,1578600.0
2004-10-04 15:30:00,17.83,17.84,17.77,17.77,3167700.0,11.7672,11.7738,11.7276,11.7276,3167700.0
2004-10-05 09:30:00,17.73,17.8,17.69,17.73,3609000.0,11.7012,11.7474,11.6748,11.7012,3609000.0
2004-10-05 10:00:00,17.73,17.77,17.68,17.74,2894100.0,11.7012,11.7276,11.6682,11.7078,2894100.0
2004-10-05 10:30:00,17.75,17.79,17.73,17.77,1674300.0,11.7144,11.7408,11.7012,11.7276,1674300.0
2004-10-05 11:00:00,17.77,17.78,17.71,17.73,1706400.0,11.7276,11.7342,11.688,11.7012,1706400.0
2004-10-05 11:30:00,17.72,17.77,17.72,17.75,1077000.0,11.6946,11.7276,11.6946,11.7144,1077000.0
2004-10-05 12:00:00,17.75,17.81,17.74,17.81,1527600.0,11.7144,11.754,11.7078,11.754,1527600.0
2004-10-05 12:30:00,17.81,17.87,17.8,17.81,1771500.0,11.754,11.7936,11.7474,11.754,1771500.0
2004-10-05 13:00:00,17.81,17.83,17.78,17.79,949800.0,11.754,11.7672,11.7342,11.7408,949800.0
2004-10-05 13:30:00,17.79,17.81,17.77,17.79,692100.0,11.7408,11.754,11.7276,11.7408,692100.0
2004-10-05 14:00:00,17.79,17.8,17.73,17.74,1982700.0,11.7408,11.7474,11.7012,11.7078,1982700.0
2004-10-05 14:30:00,17.75,17.81,17.64,17.66,4511700.0,11.7144,11.754,11.6418,11.655,4511700.0
2004-10-05 15:00:00,17.67,17.76,17.65,17.75,2513100.0,11.6616,11.721,11.6484,11.7144,2513100.0
2004-10-05 15:30:00,17.75,17.82,17.73,17.8,2526600.0,11.7144,11.7606,11.7012,11.7474,2526600.0
2004-10-06 09:30:00,17.8,17.85,17.75,17.83,3531300.0,11.7474,11.7804,11.7144,11.7672,3531300.0
2004-10-06 10:00:00,17.83,17.87,17.81,17.84,2011800.0,11.7672,11.7936,11.754,11.7738,2011800.0
2004-10-06 10:30:00,17.84,17.9,17.83,17.84,1824000.0,11.7738,11.8134,11.7672,11.7738,1824000.0
2004-10-06 11:00:00,17.84,17.91,17.84,17.88,1244100.0,11.7738,11.82,11.7738,11.8002,1244100.0
2004-10-06 11:30:00,17.88,17.89,17.86,17.88,780000.0,11.8002,11.8068,11.787,11.8002,780000.0
2004-10-06 12:00:00,17.88,17.9,17.87,17.89,1230900.0,11.8002,11.8134,11.7936,11.8068,1230900.0
2004-10-06 12:30:00,17.89,17.9,17.87,17.87,1008000.0,11.8068,11.8134,11.7936,11.7936,1008000.0
2004-10-06 13:00:00,17.87,17.88,17.84,17.85,592500.0,11.7936,11.8002,11.7738,11.7804,592500.0
2004-10-06 13:30:00,17.85,17.86,17.79,17.81,1126800.0,11.7804,11.787,11.7408,11.754,1126800.0
2004-10-06 14:00:00,17.81,17.86,17.8,17.8,1488000.0,11.754,11.787,11.7474,11.7474,1488000.0
2004-10-06 14:30:00,17.81,17.82,17.79,17.82,1701000.0,11.754,11.7606,11.7408,11.7606,1701000.0
2004-10-06 15:00:00,17.82,17.88,17.81,17.87,1599900.0,11.7606,11.8002,11.754,11.7936,1599900.0
2004-10-06 15:30:00,17.87,18.0,17.87,17.98,4248900.0,11.7936,11.8794,11.7936,11.8662,4248900.0
2004-10-07 09:30:00,17.83,18.13,17.83,18.11,4908300.0,11.7672,11.9652,11.7672,11.952,4908300.0
2004-10-07 10:00:00,18.11,18.11,18.04,18.06,2031900.0,11.952,11.952,11.9058,11.919,2031900.0
2004-10-07 10:30:00,18.06,18.1,18.03,18.05,1889400.0,11.919,11.9454,11.8992,11.9124,1889400.0
2004-10-07 11:00:00,18.05,18.05,17.96,17.97,1252800.0,11.9124,11.9124,11.853,11.8596,1252800.0
2004-10-07 11:30:00,17.97,17.99,17.92,17.94,1195800.0,11.8596,11.8728,11.8266,11.8398,1195800.0
2004-10-07 12:00:00,17.94,17.97,17.93,17.96,868200.0,11.8398,11.8596,11.8332,11.853,868200.0
2004-10-07 12:30:00,17.95,17.96,17.9,17.93,1108500.0,11.8464,11.853,11.8134,11.8332,1108500.0
2004-10-07 13:00:00,17.93,17.93,17.85,17.87,1181100.0,11.8332,11.8332,11.7804,11.7936,1181100.0
2004-10-07 13:30:00,17.87,17.9,17.87,17.89,1061400.0,11.7936,11.8134,11.7936,11.8068,1061400.0
2004-10-07 14:00:00,17.88,17.95,17.88,17.94,1250700.0,11.8002,11.8464,11.8002,11.8398,1250700.0
2004-10-07 14:30:00,17.94,17.94,17.92,17.93,912600.0,11.8398,11.8398,11.8266,11.8332,912600.0
2004-10-07 15:00:00,17.93,17.94,17.87,17.88,1792800.0,11.8332,11.8398,11.7936,11.8002,1792800.0
2004-10-07 15:30:00,17.88,17.89,17.83,17.85,4146300.0,11.8002,11.8068,11.7672,11.7804,4146300.0
2004-10-08 09:30:00,17.8,17.85,17.78,17.83,3873600.0,11.7474,11.7804,11.7342,11.7672,3873600.0
2004-10-08 10:00:00,17.83,17.83,17.71,17.74,4382700.0,11.7672,11.7672,11.688,11.7078,4382700.0
2004-10-08 10:30:00,17.74,17.76,17.71,17.73,2143200.0,11.7078,11.721,11.688,11.7012,2143200.0
2004-10-08 11:00:00,17.73,17.73,17.68,17.69,2258100.0,11.7012,11.7012,11.6682,11.6748,2258100.0
2004-10-08 11:30:00,17.69,17.72,17.68,17.72,2363400.0,11.6748,11.6946,11.6682,11.6946,2363400.0
2004-10-08 12:00:00,17.72,17.74,17.69,17.69,2612400.0,11.6946,11.7078,11.6748,11.6748,2612400.0
2004-10-08 12:30:00,17.69,17.71,17.66,17.68,1910700.0,11.6748,11.688,11.655,11.6682,1910700.0
2004-10-08 13:00:00,17.68,17.76,17.67,17.74,2484000.0,11.6682,11.721,11.6616,11.7078,2484000.0
2004-10-08 13:30:00,17.74,17.74,17.69,17.7,1556700.0,11.7078,11.7078,11.6748,11.6814,1556700.0
2004-10-08 14:00:00,17.71,17.71,17.63,17.63,1798500.0,11.688,11.688,11.6352,11.6352,1798500.0
2004-10-08 14:30:00,17.62,17.63,17.56,17.58,2672100.0,11.6286,11.6352,11.589,11.6022,2672100.0
2004-10-08 15:00:00,17.58,17.62,17.55,17.58,2494500.0,11.6022,11.6286,11.5824,11.6022,2494500.0
2004-10-08 15:30:00,17.58,17.63,17.56,17.62,4302900.0,11.6022,11.6352,11.589,11.6286,4302900.0
2004-10-11 09:30:00,17.69,17.7,17.5,17.53,3343500.0,11.6748,11.6814,11.5494,11.5692,3343500.0
2004-10-11 10:00:00,17.52,17.58,17.52,17.56,2102400.0,11.5626,11.6022,11.5626,11.589,2102400.0
2004-10-11 10:30:00,17.56,17.59,17.56,17.58,1305900.0,11.589,11.6088,11.589,11.6022,1305900.0
2004-10-11 11:00:00,17.59,17.63,17.58,17.63,1446000.0,11.6088,11.6352,11.6022,11.6352,1446000.0
2004-10-11 11:30:00,17.63,17.63,17.6,17.61,1109400.0,11.6352,11.6352,11.6154,11.622,1109400.0
2004-10-11 12:00:00,17.61,17.62,17.57,17.58,702600.0,11.622,11.6286,11.5956,11.6022,702600.0
2004-10-11 12:30:00,17.58,17.6,17.58,17.59,554700.0,11.6022,11.6154,11.6022,11.6088,554700.0
2004-10-11 13:00:00,17.59,17.63,17.59,17.62,1044600.0,11.6088,11.6352,11.6088,11.6286,1044600.0
2004-10-11 13:30:00,17.62,17.65,17.62,17.65,1212900.0,11.6286,11.6484,11.6286,11.6484,1212900.0
2004-10-11 14:00:00,17.65,17.67,17.63,17.65,1482300.0,11.6484,11.6616,11.6352,11.6484,1482300.0
2004-10-11 14:30:00,17.65,17.67,17.62,17.63,958800.0,11.6484,11.6616,11.6286,11.6352,958800.0
2004-10-11 15:00:00,17.63,17.67,17.63,17.64,1767900.0,11.6352,11.6616,11.6352,11.6418,1767900.0
2004-10-11 15:30:00,17.64,17.65,17.61,17.65,1645200.0,11.6418,11.6484,11.622,11.6484,1645200.0
2004-10-12 09:30:00,17.51,17.59,17.51,17.53,3116700.0,11.556,11.6088,11.556,11.5692,3116700.0
2004-10-12 10:00:00,17.53,17.57,17.52,17.55,1708800.0,11.5692,11.5956,11.5626,11.5824,1708800.0
2004-10-12 10:30:00,17.56,17.59,17.53,17.55,1933500.0,11.589,11.6088,11.5692,11.5824,1933500.0
2004-10-12 11:00:00,17.55,17.62,17.54,17.62,1911900.0,11.5824,11.6286,11.5758,11.6286,1911900.0
2004-10-12 11:30:00,17.62,17.63,17.59,17.62,875700.0,11.6286,11.6352,11.6088,11.6286,875700.0
2004-10-12 12:00:00,17.62,17.62,17.59,17.6,1373700.0,11.6286,11.6286,11.6088,11.6154,1373700.0
2004-10-12 12:30:00,17.6,17.61,17.56,17.58,1028400.0,11.6154,11.622,11.589,11.6022,1028400.0
2004-10-12 13:00:00,17.57,17.59,17.56,17.57,1143000.0,11.5956,11.6088,11.589,11.5956,1143000.0
2004-10-12 13:30:00,17.57,17.61,17.56,17.6,1022400.0,11.5956,11.622,11.589,11.6154,1022400.0
2004-10-12 14:00:00,17.61,17.63,17.56,17.62,1266300.0,11.622,11.6352,11.589,11.6286,1266300.0
2004-10-12 14:30:00,17.62,17.66,17.58,17.65,1866900.0,11.6286,11.655,11.6022,11.6484,1866900.0
2004-10-12 15:00:00,17.65,17.65,17.62,17.64,2560800.0,11.6484,11.6484,11.6286,11.6418,2560800.0
2004-10-12 15:30:00,17.64,17.64,17.61,17.64,2292600.0,11.6418,11.6418,11.622,11.6418,2292600.0
2004-10-13 09:30:00,17.67,17.77,17.64,17.68,3213600.0,11.6616,11.7276,11.6418,11.6682,3213600.0
2004-10-13 10:00:00,17.69,17.71,17.65,17.67,1744800.0,11.6748,11.688,11.6484,11.6616,1744800.0
2004-10-13 10:30:00,17.66,17.69,17.65,17.67,1795500.0,11.655,11.6748,11.6484,11.6616,1795500.0
2004-10-13 11:00:00,17.67,17.67,17.58,17.58,1416600.0,11.6616,11.6616,11.6022,11.6022,1416600.0
2004-10-13 11:30:00,17.59,17.64,17.57,17.61,1289100.0,11.6088,11.6418,11.5956,11.622,1289100.0
2004-10-13 12:00:00,17.61,17.66,17.59,17.66,955500.0,11.622,11.655,11.6088,11.655,955500.0
2004-10-13 12:30:00,17.66,17.7,17.63,17.68,1065300.0,11.655,11.6814,11.6352,11.6682,1065300.0
2004-10-13 13:00:00,17.68,17.68,17.54,17.54,1311600.0,11.6682,11.6682,11.5758,11.5758,1311600.0
2004-10-13 13:30:00,17.53,17.55,17.45,17.5,2731800.0,11.5692,11.5824,11.5164,11.5494,2731800.0
2004-10-13 14:00:00,17.5,17.55,17.49,17.51,1538100.0,11.5494,11.5824,11.5428,11.556,1538100.0
2004-10-13 14:30:00,17.51,17.59,17.5,17.51,1135500.0,11.556,11.6088,11.5494,11.556,1135500.0
2004-10-13 15:00:00,17.51,17.58,17.46,17.48,1892700.0,11.556,11.6022,11.523,11.5362,1892700.0
2004-10-13 15:30:00,17.48,17.57,17.47,17.5,2453100.0,11.5362,11.5956,11.5296,11.5494,2453100.0
2004-10-14 09:30:00,17.54,17.55,17.45,17.51,1936200.0,11.5758,11.5824,11.5164,11.556,1936200.0
2004-10-14 10:00:00,17.51,17.52,17.42,17.43,2409900.0,11.556,11.5626,11.4966,11.5032,2409900.0
2004-10-14 10:30:00,17.43,17.63,17.41,17.41,2232900.0,11.5032,11.6352,11.49,11.49,2232900.0
2004-10-14 11:00:00,17.41,17.46,17.37,17.46,1955400.0,11.49,11.523,11.4636,11.523,1955400.0
2004-10-14 11:30:00,17.46,17.47,17.41,17.42,1231800.0,11.523,11.5296,11.49,11.4966,1231800.0
2004-10-14 12:00:00,17.41,17.42,17.38,17.39,1541400.0,11.49,11.4966,11.4702,11.4768,1541400.0
2004-10-14 12:30:00,17.39,17.43,17.38,17.4,960000.0,11.4768,11.5032,11.4702,11.4834,960000.0
2004-10-14 13:00:00,17.4,17.44,17.39,17.4,1114800.0,11.4834,11.5098,11.4768,11.4834,1114800.0
2004-10-14 13:30:00,17.4,17.45,17.4,17.44,1519200.0,11.4834,11.5164,11.4834,11.5098,1519200.0
2004-10-14 14:00:00,17.44,17.45,17.4,17.43,1968900.0,11.5098,11.5164,11.4834,11.5032,1968900.0
2004-10-14 14:30:00,17.43,17.44,17.37,17.37,2056200.0,11.5032,11.5098,11.4636,11.4636,2056200.0
2004-10-14 15:00:00,17.37,17.4,17.36,17.38,2019300.0,11.4636,11.4834,11.457,11.4702,2019300.0
2004-10-14 15:30:00,17.39,17.43,17.35,17.37,3860400.0,11.4768,11.5032,11.4504,11.4636,3860400.0
2004-10-15 09:30:00,17.51,17.52,17.42,17.44,5781900.0,11.556,11.5626,11.4966,11.5098,5781900.0
2004-10-15 10:00:00,17.44,17.55,17.42,17.51,2873400.0,11.5098,11.5824,11.4966,11.556,2873400.0
2004-10-15 10:30:00,17.51,17.55,17.5,17.52,1545600.0,11.556,11.5824,11.5494,11.5626,1545600.0
2004-10-15 11:00:00,17.53,17.53,17.49,17.52,1372200.0,11.5692,11.5692,11.5428,11.5626,1372200.0
2004-10-15 11:30:00,17.52,17.54,17.52,17.54,1645200.0,11.5626,11.5758,11.5626,11.5758,1645200.0
2004-10-15 12:00:00,17.54,17.68,17.5,17.67,3040500.0,11.5758,11.6682,11.5494,11.6616,3040500.0
2004-10-15 12:30:00,17.67,17.69,17.64,17.66,2194800.0,11.6616,11.6748,11.6418,11.655,2194800.0
2004-10-15 13:00:00,17.65,17.67,17.6,17.62,1206300.0,11.6484,11.6616,11.6154,11.6286,1206300.0
2004-10-15 13:30:00,17.62,17.66,17.6,17.62,1262700.0,11.6286,11.655,11.6154,11.6286,1262700.0
2004-10-15 14:00:00,17.61,17.62,17.55,17.55,883500.0,11.622,11.6286,11.5824,11.5824,883500.0
2004-10-15 14:30:00,17.55,17.58,17.52,17.56,1860900.0,11.5824,11.6022,11.5626,11.589,1860900.0
2004-10-15 15:00:00,17.56,17.56,17.5,17.55,1998300.0,11.589,11.589,11.5494,11.5824,1998300.0
2004-10-15 15:30:00,17.55,17.55,17.47,17.51,3127500.0,11.5824,11.5824,11.5296,11.556,3127500.0
2004-10-18 09:30:00,17.48,17.62,17.45,17.62,1915200.0,11.5362,11.6286,11.5164,11.6286,1915200.0
2004-10-18 10:00:00,17.62,17.62,17.58,17.59,1437600.0,11.6286,11.6286,11.6022,11.6088,1437600.0
2004-10-18 10:30:00,17.59,17.62,17.51,17.52,1180500.0,11.6088,11.6286,11.556,11.5626,1180500.0
2004-10-18 11:00:00,17.51,17.57,17.5,17.56,1217700.0,11.556,11.5956,11.5494,11.589,1217700.0
2004-10-18 11:30:00,17.56,17.62,17.56,17.62,1371000.0,11.589,11.6286,11.589,11.6286,1371000.0
2004-10-18 12:00:00,17.62,17.7,17.61,17.67,2267100.0,11.6286,11.6814,11.622,11.6616,2267100.0
2004-10-18 12:30:00,17.67,17.7,17.66,17.69,958800.0,11.6616,11.6814,11.655,11.6748,958800.0
2004-10-18 13:00:00,17.69,17.72,17.68,17.72,1027200.0,11.6748,11.6946,11.6682,11.6946,1027200.0
2004-10-18 13:30:00,17.72,17.72,17.68,17.69,1554300.0,11.6946,11.6946,11.6682,11.6748,1554300.0
2004-10-18 14:00:00,17.69,17.71,17.63,17.63,1563000.0,11.6748,11.688,11.6352,11.6352,1563000.0
2004-10-18 14:30:00,17.63,17.66,17.58,17.65,2487300.0,11.6352,11.655,11.6022,11.6484,2487300.0
2004-10-18 15:00:00,17.65,17.67,17.6,17.67,2108100.0,11.6484,11.6616,11.6154,11.6616,2108100.0
2004-10-18 15:30:00,17.66,17.67,17.63,17.66,3034200.0,11.655,11.6616,11.6352,11.655,3034200.0
2004-10-19 09:30:00,17.67,17.74,17.67,17.7,3375600.0,11.6616,11.7078,11.6616,11.6814,3375600.0
2004-10-19 10:00:00,17.7,17.79,17.69,17.72,2529000.0,11.6814,11.7408,11.6748,11.6946,2529000.0
2004-10-19 10:30:00,17.72,17.74,17.68,17.68,1509300.0,11.6946,11.7078,11.6682,11.6682,1509300.0
2004-10-19 11:00:00,17.68,17.7,17.61,17.63,1742100.0,11.6682,11.6814,11.622,11.6352,1742100.0
2004-10-19 11:30:00,17.63,17.66,17.62,17.66,1466400.0,11.6352,11.655,11.6286,11.655,1466400.0
2004-10-19 12:00:00,17.66,17.72,17.65,17.71,798900.0,11.655,11.6946,11.6484,11.688,798900.0
2004-10-19 12:30:00,17.71,17.72,17.64,17.66,1137600.0,11.688,11.6946,11.6418,11.655,1137600.0
2004-10-19 13:00:00,17.66,17.68,17.63,17.66,1149300.0,11.655,11.6682,11.6352,11.655,1149300.0
2004-10-19 13:30:00,17.66,17.67,17.59,17.6,1229400.0,11.655,11.6616,11.6088,11.6154,1229400.0
2004-10-19 14:00:00,17.6,17.64,17.57,17.59,1450200.0,11.6154,11.6418,11.5956,11.6088,1450200.0
2004-10-19 14:30:00,17.59,17.6,17.54,17.56,1437900.0,11.6088,11.6154,11.5758,11.589,1437900.0
2004-10-19 15:00:00,17.55,17.6,17.54,17.58,1597200.0,11.5824,11.6154,11.5758,11.6022,1597200.0
2004-10-19 15:30:00,17.58,17.59,17.54,17.58,2452200.0,11.6022,11.6088,11.5758,11.6022,2452200.0
2004-10-20 09:30:00,17.55,17.64,17.54,17.61,3602700.0,11.5824,11.6418,11.5758,11.622,3602700.0
2004-10-20 10:00:00,17.61,17.62,17.51,17.52,1960800.0,11.622,11.6286,11.556,11.5626,1960800.0
2004-10-20 10:30:00,17.51,17.55,17.46,17.54,2358000.0,11.556,11.5824,11.523,11.5758,2358000.0
2004-10-20 11:00:00,17.54,17.58,17.5,17.53,1392600.0,11.5758,11.6022,11.5494,11.5692,1392600.0
2004-10-20 11:30:00,17.53,17.54,17.46,17.49,1393800.0,11.5692,11.5758,11.523,11.5428,1393800.0
2004-10-20 12:00:00,17.49,17.51,17.45,17.5,1296000.0,11.5428,11.556,11.5164,11.5494,1296000.0
2004-10-20 12:30:00,17.5,17.52,17.47,17.48,912900.0,11.5494,11.5626,11.5296,11.5362,912900.0
2004-10-20 13:00:00,17.48,17.53,17.48,17.52,948600.0,11.5362,11.5692,11.5362,11.5626,948600.0
2004-10-20 13:30:00,17.52,17.52,17.49,17.49,1355400.0,11.5626,11.5626,11.5428,11.5428,1355400.0
2004-10-20 14:00:00,17.49,17.5,17.43,17.45,1721100.0,11.5428,11.5494,11.5032,11.5164,1721100.0
2004-10-20 14:30:00,17.45,17.46,17.4,17.46,2943300.0,11.5164,11.523,11.4834,11.523,2943300.0
2004-10-20 15:00:00,17.46,17.49,17.42,17.45,1941300.0,11.523,11.5428,11.4966,11.5164,1941300.0
2004-10-20 15:30:00,17.45,17.51,17.45,17.49,2967300.0,11.5164,11.556,11.5164,11.5428,2967300.0
2004-10-21 09:30:00,17.47,17.54,17.42,17.49,2073600.0,11.5296,11.5758,11.4966,11.5428,2073600.0
2004-10-21 10:00:00,17.48,17.51,17.46,17.48,2277300.0,11.5362,11.556,11.523,11.5362,2277300.0
2004-10-21 10:30:00,17.48,17.52,17.44,17.5,2296200.0,11.5362,11.5626,11.5098,11.5494,2296200.0
2004-10-21 11:00:00,17.5,17.5,17.44,17.46,2039400.0,11.5494,11.5494,11.5098,11.523,2039400.0
2004-10-21 11:30:00,17.48,17.48,17.44,17.46,1236600.0,11.5362,11.5362,11.5098,11.523,1236600.0
2004-10-21 12:00:00,17.45,17.5,17.38,17.4,2193900.0,11.5164,11.5494,11.4702,11.4834,2193900.0
2004-10-21 12:30:00,17.4,17.41,17.35,17.37,2043000.0,11.4834,11.49,11.4504,11.4636,2043000.0
2004-10-21 13:00:00,17.37,17.38,17.34,17.35,1949400.0,11.4636,11.4702,11.4438,11.4504,1949400.0
2004-10-21 13:30:00,17.35,17.38,17.34,17.35,1233900.0,11.4504,11.4702,11.4438,11.4504,1233900.0
2004-10-21 14:00:00,17.35,17.43,17.35,17.43,2988000.0,11.4504,11.5032,11.4504,11.5032,2988000.0
2004-10-21 14:30:00,17.43,17.46,17.4,17.45,1464300.0,11.5032,11.523,11.4834,11.5164,1464300.0
2004-10-21 15:00:00,17.44,17.47,17.41,17.41,2124300.0,11.5098,11.5296,11.49,11.49,2124300.0
2004-10-21 15:30:00,17.41,17.41,17.35,17.37,3787200.0,11.49,11.49,11.4504,11.4636,3787200.0
2004-10-22 09:30:00,17.44,17.48,17.41,17.48,2076000.0,11.5098,11.5362,11.49,11.5362,2076000.0
2004-10-22 10:00:00,17.48,17.49,17.41,17.42,1476900.0,11.5362,11.5428,11.49,11.4966,1476900.0
2004-10-22 10:30:00,17.42,17.42,17.37,17.39,1424100.0,11.4966,11.4966,11.4636,11.4768,1424100.0
2004-10-22 11:00:00,17.39,17.42,17.37,17.37,1101900.0,11.4768,11.4966,11.4636,11.4636,1101900.0
2004-10-22 11:30:00,17.37,17.38,17.36,17.36,1479900.0,11.4636,11.4702,11.457,11.457,1479900.0
2004-10-22 12:00:00,17.36,17.4,17.36,17.4,1041300.0,11.457,11.4834,11.457,11.4834,1041300.0
2004-10-22 12:30:00,17.4,17.41,17.39,17.4,1040400.0,11.4834,11.49,11.4768,11.4834,1040400.0
2004-10-22 13:00:00,17.4,17.4,17.34,17.36,1358400.0,11.4834,11.4834,11.4438,11.457,1358400.0
2004-10-22 13:30:00,17.36,17.36,17.33,17.35,1554600.0,11.457,11.457,11.4372,11.4504,1554600.0
2004-10-22 14:00:00,17.35,17.37,17.33,17.36,1522200.0,11.4504,11.4636,11.4372,11.457,1522200.0
2004-10-22 14:30:00,17.37,17.37,17.33,17.34,3255600.0,11.4636,11.4636,11.4372,11.4438,3255600.0
2004-10-22 15:00:00,17.34,17.35,17.33,17.34,2824200.0,11.4438,11.4504,11.4372,11.4438,2824200.0
2004-10-22 15:30:00,17.35,17.36,17.31,17.32,4422600.0,11.4504,11.457,11.424,11.4306,4422600.0
2004-10-25 09:30:00,17.38,17.39,17.3,17.32,3954300.0,11.4702,11.4768,11.4174,11.4306,3954300.0
2004-10-25 10:00:00,17.32,17.39,17.31,17.37,2857800.0,11.4306,11.4768,11.424,11.4636,2857800.0
2004-10-25 10:30:00,17.37,17.39,17.33,17.39,2274900.0,11.4636,11.4768,11.4372,11.4768,2274900.0
2004-10-25 11:00:00,17.39,17.42,17.36,17.41,1613700.0,11.4768,11.4966,11.457,11.49,1613700.0
2004-10-25 11:30:00,17.41,17.42,17.35,17.36,1061100.0,11.49,11.4966,11.4504,11.457,1061100.0
2004-10-25 12:00:00,17.36,17.41,17.35,17.37,1006500.0,11.457,11.49,11.4504,11.4636,1006500.0
2004-10-25 12:30:00,17.37,17.38,17.34,17.37,1370700.0,11.4636,11.4702,11.4438,11.4636,1370700.0
2004-10-25 13:00:00,17.37,17.44,17.37,17.42,1651200.0,11.4636,11.5098,11.4636,11.4966,1651200.0
2004-10-25 13:30:00,17.43,17.45,17.42,17.43,990900.0,11.5032,11.5164,11.4966,11.5032,990900.0
2004-10-25 14:00:00,17.43,17.46,17.42,17.45,1428900.0,11.5032,11.523,11.4966,11.5164,1428900.0
2004-10-25 14:30:00,17.45,17.47,17.43,17.43,1493100.0,11.5164,11.5296,11.5032,11.5032,1493100.0
2004-10-25 15:00:00,17.43,17.47,17.41,17.45,1766700.0,11.5032,11.5296,11.49,11.5164,1766700.0
2004-10-25 15:30:00,17.45,17.47,17.43,17.43,2336100.0,11.5164,11.5296,11.5032,11.5032,2336100.0
2004-10-26 09:30:00,17.43,17.48,17.41,17.48,2516700.0,11.5032,11.5362,11.49,11.5362,2516700.0
2004-10-26 10:00:00,17.47,17.64,17.45,17.58,3311100.0,11.5296,11.6418,11.5164,11.6022,3311100.0
2004-10-26 10:30:00,17.58,17.63,17.55,17.61,2211600.0,11.6022,11.6352,11.5824,11.622,2211600.0
2004-10-26 11:00:00,17.61,17.63,17.57,17.61,1934700.0,11.622,11.6352,11.5956,11.622,1934700.0
2004-10-26 11:30:00,17.61,17.61,17.57,17.61,1158600.0,11.622,11.622,11.5956,11.622,1158600.0
2004-10-26 12:00:00,17.6,17.65,17.6,17.62,1475400.0,11.6154,11.6484,11.6154,11.6286,1475400.0
2004-10-26 12:30:00,17.62,17.63,17.59,17.6,1120800.0,11.6286,11.6352,11.6088,11.6154,1120800.0
2004-10-26 13:00:00,17.6,17.65,17.6,17.61,1599000.0,11.6154,11.6484,11.6154,11.622,1599000.0
2004-10-26 13:30:00,17.62,17.62,17.57,17.58,1641300.0,11.6286,11.6286,11.5956,11.6022,1641300.0
2004-10-26 14:00:00,17.58,17.59,17.53,17.55,1604400.0,11.6022,11.6088,11.5692,11.5824,1604400.0
2004-10-26 14:30:00,17.55,17.57,17.54,17.54,1770000.0,11.5824,11.5956,11.5758,11.5758,1770000.0
2004-10-26 15:00:00,17.54,17.59,17.54,17.55,1256100.0,11.5758,11.6088,11.5758,11.5824,1256100.0
2004-10-26 15:30:00,17.55,17.61,17.54,17.61,3295200.0,11.5824,11.622,11.5758,11.622,3295200.0
2004-10-27 09:30:00,17.5,17.56,17.5,17.52,1921200.0,11.5494,11.589,11.5494,11.5626,1921200.0
2004-10-27 10:00:00,17.52,17.59,17.5,17.58,1867200.0,11.5626,11.6088,11.5494,11.6022,1867200.0
2004-10-27 10:30:00,17.59,17.67,17.54,17.67,3035400.0,11.6088,11.6616,11.5758,11.6616,3035400.0
2004-10-27 11:00:00,17.67,17.75,17.66,17.69,3891300.0,11.6616,11.7144,11.655,11.6748,3891300.0
2004-10-27 11:30:00,17.69,17.75,17.69,17.7,2700600.0,11.6748,11.7144,11.6748,11.6814,2700600.0
2004-10-27 12:00:00,17.72,17.73,17.67,17.73,1734000.0,11.6946,11.7012,11.6616,11.7012,1734000.0
2004-10-27 12:30:00,17.73,17.74,17.72,17.73,1099500.0,11.7012,11.7078,11.6946,11.7012,1099500.0
2004-10-27 13:00:00,17.72,17.79,17.72,17.77,2319600.0,11.6946,11.7408,11.6946,11.7276,2319600.0
2004-10-27 13:30:00,17.77,17.81,17.77,17.8,2148900.0,11.7276,11.754,11.7276,11.7474,2148900.0
2004-10-27 14:00:00,17.8,17.91,17.8,17.91,2934300.0,11.7474,11.82,11.7474,11.82,2934300.0
2004-10-27 14:30:00,17.91,17.91,17.86,17.89,2618100.0,11.82,11.82,11.787,11.8068,2618100.0
2004-10-27 15:00:00,17.88,17.93,17.86,17.91,2471700.0,11.8002,11.8332,11.787,11.82,2471700.0
2004-10-27 15:30:00,17.91,17.93,17.89,17.91,4059300.0,11.82,11.8332,11.8068,11.82,4059300.0
2004-10-28 09:30:00,17.9,18.04,17.9,18.02,3693600.0,11.8134,11.9058,11.8134,11.8926,3693600.0
2004-10-28 10:00:00,18.01,18.01,17.93,17.96,1885500.0,11.886,11.886,11.8332,11.853,1885500.0
2004-10-28 10:30:00,17.96,18.0,17.91,17.99,1628400.0,11.853,11.8794,11.82,11.8728,1628400.0
2004-10-28 11:00:00,17.99,18.01,17.9,18.0,1802100.0,11.8728,11.886,11.8134,11.8794,1802100.0
2004-10-28 11:30:00,18.0,18.02,17.96,17.99,2216400.0,11.8794,11.8926,11.853,11.8728,2216400.0
2004-10-28 12:00:00,17.99,18.01,17.95,17.98,1230000.0,11.8728,11.886,11.8464,11.8662,1230000.0
2004-10-28 12:30:00,17.98,18.0,17.97,18.0,950700.0,11.8662,11.8794,11.8596,11.8794,950700.0
2004-10-28 13:00:00,18.0,18.05,17.98,18.05,1033800.0,11.8794,11.9124,11.8662,11.9124,1033800.0
2004-10-28 13:30:00,18.05,18.08,18.05,18.06,2018400.0,11.9124,11.9322,11.9124,11.919,2018400.0
2004-10-28 14:00:00,18.07,18.11,18.06,18.09,1472400.0,11.9256,11.952,11.919,11.9388,1472400.0
2004-10-28 14:30:00,18.1,18.11,18.06,18.08,1608900.0,11.9454,11.952,11.919,11.9322,1608900.0
2004-10-28 15:00:00,18.08,18.09,18.01,18.02,1600800.0,11.9322,11.9388,11.886,11.8926,1600800.0
2004-10-28 15:30:00,18.01,18.06,17.98,18.02,2398200.0,11.886,11.919,11.8662,11.8926,2398200.0
2004-10-29 09:30:00,17.94,18.1,17.93,18.08,1990800.0,11.8398,11.9454,11.8332,11.9322,1990800.0
2004-10-29 10:00:00,18.08,18.09,17.96,18.03,1930500.0,11.9322,11.9388,11.853,11.8992,1930500.0
2004-10-29 10:30:00,18.03,18.07,17.99,18.0,1571100.0,11.8992,11.9256,11.8728,11.8794,1571100.0
2004-10-29 11:00:00,17.99,18.06,17.98,18.05,1409700.0,11.8728,11.919,11.8662,11.9124,1409700.0
2004-10-29 11:30:00,18.05,18.06,18.03,18.05,1295400.0,11.9124,11.919,11.8992,11.9124,1295400.0
2004-10-29 12:00:00,18.05,18.07,18.03,18.07,996000.0,11.9124,11.9256,11.8992,11.9256,996000.0
2004-10-29 12:30:00,18.07,18.07,18.04,18.04,719700.0,11.9256,11.9256,11.9058,11.9058,719700.0
2004-10-29 13:00:00,18.04,18.06,18.02,18.04,1208700.0,11.9058,11.919,11.8926,11.9058,1208700.0
2004-10-29 13:30:00,18.04,18.06,18.02,18.02,1075500.0,11.9058,11.919,11.8926,11.8926,1075500.0
2004-10-29 14:00:00,18.03,18.05,18.0,18.02,1365600.0,11.8992,11.9124,11.8794,11.8926,1365600.0
2004-10-29 14:30:00,18.02,18.03,17.87,17.9,4157100.0,11.8926,11.8992,11.7936,11.8134,4157100.0
2004-10-29 15:00:00,17.91,17.93,17.88,17.9,2103600.0,11.82,11.8332,11.8002,11.8134,2103600.0
2004-10-29 15:30:00,17.91,18.0,17.9,17.96,3849600.0,11.82,11.8794,11.8134,11.853,3849600.0
2004-11-01 09:30:00,17.97,17.97,17.85,17.91,2337300.0,11.8596,11.8596,11.7804,11.82,2337300.0
2004-11-01 10:00:00,17.91,17.91,17.83,17.86,2117700.0,11.82,11.82,11.7672,11.787,2117700.0
2004-11-01 10:30:00,17.86,17.89,17.84,17.87,1888800.0,11.787,11.8068,11.7738,11.7936,1888800.0
2004-11-01 11:00:00,17.87,17.93,17.86,17.9,3700200.0,11.7936,11.8332,11.787,11.8134,3700200.0
2004-11-01 11:30:00,17.89,17.92,17.87,17.9,2367600.0,11.8068,11.8266,11.7936,11.8134,2367600.0
2004-11-01 12:00:00,17.9,17.92,17.89,17.89,1232100.0,11.8134,11.8266,11.8068,11.8068,1232100.0
2004-11-01 12:30:00,17.89,17.91,17.89,17.89,739500.0,11.8068,11.82,11.8068,11.8068,739500.0
2004-11-01 13:00:00,17.9,17.9,17.85,17.86,1152600.0,11.8134,11.8134,11.7804,11.787,1152600.0
2004-11-01 13:30:00,17.86,17.87,17.84,17.86,1347600.0,11.787,11.7936,11.7738,11.787,1347600.0
2004-11-01 14:00:00,17.85,17.87,17.83,17.86,1492200.0,11.7804,11.7936,11.7672,11.787,1492200.0
2004-11-01 14:30:00,17.86,17.92,17.86,17.91,2121900.0,11.787,11.8266,11.787,11.82,2121900.0
2004-11-01 15:00:00,17.91,17.92,17.88,17.92,2125200.0,11.82,11.8266,11.8002,11.8266,2125200.0
2004-11-01 15:30:00,17.92,17.94,17.89,17.94,2898300.0,11.8266,11.8398,11.8068,11.8398,2898300.0
2004-11-02 09:30:00,17.68,18.05,17.68,18.04,2719800.0,11.6682,11.9124,11.6682,11.9058,2719800.0
2004-11-02 10:00:00,18.04,18.1,18.03,18.07,3331800.0,11.9058,11.9454,11.8992,11.9256,3331800.0
2004-11-02 10:30:00,18.08,18.16,18.07,18.14,3171900.0,11.9322,11.985,11.9256,11.9718,3171900.0
2004-11-02 11:00:00,18.14,18.22,18.14,18.22,3203700.0,11.9718,12.0246,11.9718,12.0246,3203700.0
2004-11-02 11:30:00,18.22,18.22,18.16,18.19,1834500.0,12.0246,12.0246,11.985,12.0048,1834500.0
2004-11-02 12:00:00,18.19,18.21,18.15,18.2,1130700.0,12.0048,12.018,11.9784,12.0114,1130700.0
2004-11-02 12:30:00,18.2,18.22,18.18,18.2,1343400.0,12.0114,12.0246,11.9982,12.0114,1343400.0
2004-11-02 13:00:00,18.2,18.2,18.17,18.18,1537200.0,12.0114,12.0114,11.9916,11.9982,1537200.0
2004-11-02 13:30:00,18.19,18.19,18.13,18.16,1315500.0,12.0048,12.0048,11.9652,11.985,1315500.0
2004-11-02 14:00:00,18.16,18.18,18.13,18.16,938100.0,11.985,11.9982,11.9652,11.985,938100.0
2004-11-02 14:30:00,18.16,18.19,18.01,18.1,2662800.0,11.985,12.0048,11.886,11.9454,2662800.0
2004-11-02 15:00:00,18.1,18.11,18.01,18.04,2986800.0,11.9454,11.952,11.886,11.9058,2986800.0
2004-11-02 15:30:00,18.05,18.08,17.97,18.06,5360700.0,11.9124,11.9322,11.8596,11.919,5360700.0
2004-11-03 09:30:00,18.26,18.29,18.09,18.1,4148400.0,12.051,12.0708,11.9388,11.9454,4148400.0
2004-11-03 10:00:00,18.1,18.13,17.97,18.04,3322800.0,11.9454,11.9652,11.8596,11.9058,3322800.0
2004-11-03 10:30:00,18.04,18.15,18.03,18.1,2954100.0,11.9058,11.9784,11.8992,11.9454,2954100.0
2004-11-03 11:00:00,18.11,18.15,18.07,18.13,2468400.0,11.952,11.9784,11.9256,11.9652,2468400.0
2004-11-03 11:30:00,18.13,18.14,18.08,18.09,1339500.0,11.9652,11.9718,11.9322,11.9388,1339500.0
2004-11-03 12:00:00,18.09,18.14,18.08,18.12,2471400.0,11.9388,11.9718,11.9322,11.9586,2471400.0
2004-11-03 12:30:00,18.12,18.16,18.12,18.13,1376400.0,11.9586,11.985,11.9586,11.9652,1376400.0
2004-11-03 13:00:00,18.13,18.16,18.1,18.11,1218000.0,11.9652,11.985,11.9454,11.952,1218000.0
2004-11-03 13:30:00,18.11,18.15,18.11,18.14,825900.0,11.952,11.9784,11.952,11.9718,825900.0
2004-11-03 14:00:00,18.14,18.14,18.08,18.13,3401100.0,11.9718,11.9718,11.9322,11.9652,3401100.0
2004-11-03 14:30:00,18.13,18.13,18.1,18.12,1661400.0,11.9652,11.9652,11.9454,11.9586,1661400.0
2004-11-03 15:00:00,18.12,18.13,18.04,18.06,3343200.0,11.9586,11.9652,11.9058,11.919,3343200.0
2004-11-03 15:30:00,18.07,18.16,18.06,18.16,2891700.0,11.9256,11.985,11.919,11.985,2891700.0
2004-11-04 09:30:00,18.1,18.24,18.06,18.23,3261300.0,11.9454,12.0378,11.919,12.0312,3261300.0
2004-11-04 10:00:00,18.24,18.3,18.24,18.28,2790300.0,12.0378,12.0774,12.0378,12.0642,2790300.0
2004-11-04 10:30:00,18.28,18.31,18.25,18.27,2806500.0,12.0642,12.084,12.0444,12.0576,2806500.0
2004-11-04 11:00:00,18.28,18.32,18.22,18.31,2113200.0,12.0642,12.0906,12.0246,12.084,2113200.0
2004-11-04 11:30:00,18.31,18.4,18.31,18.4,4995300.0,12.084,12.1434,12.084,12.1434,4995300.0
2004-11-04 12:00:00,18.4,18.57,18.4,18.54,4246500.0,12.1434,12.2556,12.1434,12.2358,4246500.0
2004-11-04 12:30:00,18.54,18.65,18.54,18.64,4026600.0,12.2358,12.3084,12.2358,12.3018,4026600.0
2004-11-04 13:00:00,18.64,18.66,18.58,18.66,2745900.0,12.3018,12.315,12.2622,12.315,2745900.0
2004-11-04 13:30:00,18.66,18.68,18.63,18.68,3200400.0,12.315,12.3282,12.2952,12.3282,3200400.0
2004-11-04 14:00:00,18.67,18.68,18.6,18.62,2418000.0,12.3216,12.3282,12.2754,12.2886,2418000.0
2004-11-04 14:30:00,18.62,18.66,18.62,18.63,2371500.0,12.2886,12.315,12.2886,12.2952,2371500.0
2004-11-04 15:00:00,18.63,18.78,18.62,18.76,5528100.0,12.2952,12.3941,12.2886,12.3809,5528100.0
2004-11-04 15:30:00,18.75,18.78,18.7,18.75,6655200.0,12.3743,12.3941,12.3414,12.3743,6655200.0
2004-11-05 09:30:00,18.83,18.9,18.78,18.87,6186900.0,12.4271,12.4733,12.3941,12.4535,6186900.0
2004-11-05 10:00:00,18.87,18.92,18.82,18.91,4892100.0,12.4535,12.4865,12.4205,12.4799,4892100.0
2004-11-05 10:30:00,18.92,18.98,18.91,18.94,3546900.0,12.4865,12.5261,12.4799,12.4997,3546900.0
2004-11-05 11:00:00,18.94,18.95,18.89,18.9,4228800.0,12.4997,12.5063,12.4667,12.4733,4228800.0
2004-11-05 11:30:00,18.9,18.95,18.84,18.84,2080500.0,12.4733,12.5063,12.4337,12.4337,2080500.0
2004-11-05 12:00:00,18.83,18.89,18.79,18.88,2055300.0,12.4271,12.4667,12.4007,12.4601,2055300.0
2004-11-05 12:30:00,18.89,18.91,18.88,18.9,1146600.0,12.4667,12.4799,12.4601,12.4733,1146600.0
2004-11-05 13:00:00,18.9,18.93,18.89,18.91,1369200.0,12.4733,12.4931,12.4667,12.4799,1369200.0
2004-11-05 13:30:00,18.92,18.93,18.85,18.88,1378200.0,12.4865,12.4931,12.4403,12.4601,1378200.0
2004-11-05 14:00:00,18.88,18.92,18.86,18.88,1353300.0,12.4601,12.4865,12.4469,12.4601,1353300.0
2004-11-05 14:30:00,18.88,18.9,18.86,18.89,1521000.0,12.4601,12.4733,12.4469,12.4667,1521000.0
2004-11-05 15:00:00,18.89,18.89,18.82,18.87,1974000.0,12.4667,12.4667,12.4205,12.4535,1974000.0
2004-11-05 15:30:00,18.87,18.87,18.8,18.82,3809700.0,12.4535,12.4535,12.4073,12.4205,3809700.0
2004-11-08 09:30:00,18.82,18.92,18.74,18.8,3886500.0,12.4205,12.4865,12.3677,12.4073,3886500.0
2004-11-08 10:00:00,18.8,18.87,18.75,18.87,2824200.0,12.4073,12.4535,12.3743,12.4535,2824200.0
2004-11-08 10:30:00,18.88,18.89,18.79,18.83,2762700.0,12.4601,12.4667,12.4007,12.4271,2762700.0
2004-11-08 11:00:00,18.83,18.88,18.82,18.85,1800600.0,12.4271,12.4601,12.4205,12.4403,1800600.0
2004-11-08 11:30:00,18.85,18.88,18.84,18.86,1128900.0,12.4403,12.4601,12.4337,12.4469,1128900.0
2004-11-08 12:00:00,18.86,18.89,18.84,18.89,1181100.0,12.4469,12.4667,12.4337,12.4667,1181100.0
2004-11-08 12:30:00,18.89,18.92,18.88,18.91,1238700.0,12.4667,12.4865,12.4601,12.4799,1238700.0
2004-11-08 13:00:00,18.91,18.91,18.86,18.91,1095000.0,12.4799,12.4799,12.4469,12.4799,1095000.0
2004-11-08 13:30:00,18.91,18.96,18.9,18.96,1372800.0,12.4799,12.5129,12.4733,12.5129,1372800.0
2004-11-08 14:00:00,18.95,18.98,18.82,18.95,1209300.0,12.5063,12.5261,12.4205,12.5063,1209300.0
2004-11-08 14:30:00,18.96,18.99,18.94,18.99,1126500.0,12.5129,12.5327,12.4997,12.5327,1126500.0
2004-11-08 15:00:00,18.98,18.99,18.95,18.98,1311900.0,12.5261,12.5327,12.5063,12.5261,1311900.0
2004-11-08 15:30:00,18.99,18.99,18.81,18.84,4998000.0,12.5327,12.5327,12.4139,12.4337,4998000.0
2004-11-09 09:30:00,18.9,18.93,18.52,18.88,3454200.0,12.4733,12.4931,12.2226,12.4601,3454200.0
2004-11-09 10:00:00,18.89,18.91,18.79,18.8,2795100.0,12.4667,12.4799,12.4007,12.4073,2795100.0
2004-11-09 10:30:00,18.82,18.83,18.76,18.76,2303700.0,12.4205,12.4271,12.3809,12.3809,2303700.0
2004-11-09 11:00:00,18.76,18.78,18.67,18.71,2263500.0,12.3809,12.3941,12.3216,12.348,2263500.0
2004-11-09 11:30:00,18.7,18.71,18.65,18.67,1500000.0,12.3414,12.348,12.3084,12.3216,1500000.0
2004-11-09 12:00:00,18.67,18.75,18.66,18.68,1088400.0,12.3216,12.3743,12.315,12.3282,1088400.0
2004-11-09 12:30:00,18.68,18.76,18.67,18.74,864300.0,12.3282,12.3809,12.3216,12.3677,864300.0
2004-11-09 13:00:00,18.74,18.78,18.72,18.73,608100.0,12.3677,12.3941,12.3546,12.3611,608100.0
2004-11-09 13:30:00,18.73,18.73,18.7,18.73,851100.0,12.3611,12.3611,12.3414,12.3611,851100.0
2004-11-09 14:00:00,18.72,18.84,18.72,18.76,2306100.0,12.3546,12.4337,12.3546,12.3809,2306100.0
2004-11-09 14:30:00,18.76,18.83,18.74,18.8,1686300.0,12.3809,12.4271,12.3677,12.4073,1686300.0
2004-11-09 15:00:00,18.79,18.82,18.76,18.77,1354200.0,12.4007,12.4205,12.3809,12.3875,1354200.0
2004-11-09 15:30:00,18.77,18.8,18.75,18.78,1944300.0,12.3875,12.4073,12.3743,12.3941,1944300.0
2004-11-10 09:30:00,18.8,18.9,18.79,18.85,2318100.0,12.4073,12.4733,12.4007,12.4403,2318100.0
2004-11-10 10:00:00,18.86,18.88,18.81,18.82,1296600.0,12.4469,12.4601,12.4139,12.4205,1296600.0
2004-11-10 10:30:00,18.82,18.85,18.77,18.83,1390200.0,12.4205,12.4403,12.3875,12.4271,1390200.0
2004-11-10 11:00:00,18.83,18.83,18.8,18.82,595500.0,12.4271,12.4271,12.4073,12.4205,595500.0
2004-11-10 11:30:00,18.82,18.84,18.81,18.81,880800.0,12.4205,12.4337,12.4139,12.4139,880800.0
2004-11-10 12:00:00,18.81,18.88,18.81,18.87,743100.0,12.4139,12.4601,12.4139,12.4535,743100.0
2004-11-10 12:30:00,18.87,18.89,18.83,18.85,825600.0,12.4535,12.4667,12.4271,12.4403,825600.0
2004-11-10 13:00:00,18.85,18.85,18.81,18.83,700800.0,12.4403,12.4403,12.4139,12.4271,700800.0
2004-11-10 13:30:00,18.84,18.84,18.79,18.79,725700.0,12.4337,12.4337,12.4007,12.4007,725700.0
2004-11-10 14:00:00,18.8,18.89,18.79,18.87,1459800.0,12.4073,12.4667,12.4007,12.4535,1459800.0
2004-11-10 14:30:00,18.87,18.89,18.82,18.82,1659600.0,12.4535,12.4667,12.4205,12.4205,1659600.0
2004-11-10 15:00:00,18.8,18.82,18.7,18.72,2946000.0,12.4073,12.4205,12.3414,12.3546,2946000.0
2004-11-10 15:30:00,18.72,18.77,18.7,18.7,2637900.0,12.3546,12.3875,12.3414,12.3414,2637900.0
2004-11-11 09:30:00,18.81,18.86,18.73,18.86,2822100.0,12.4139,12.4469,12.3611,12.4469,2822100.0
2004-11-11 10:00:00,18.86,18.87,18.75,18.75,1615800.0,12.4469,12.4535,12.3743,12.3743,1615800.0
2004-11-11 10:30:00,18.76,18.8,18.71,18.74,1749000.0,12.3809,12.4073,12.348,12.3677,1749000.0
2004-11-11 11:00:00,18.74,18.78,18.73,18.76,936900.0,12.3677,12.3941,12.3611,12.3809,936900.0
2004-11-11 11:30:00,18.76,18.8,18.75,18.77,647400.0,12.3809,12.4073,12.3743,12.3875,647400.0
2004-11-11 12:00:00,18.77,18.83,18.76,18.82,1242900.0,12.3875,12.4271,12.3809,12.4205,1242900.0
2004-11-11 12:30:00,18.82,18.84,18.78,18.83,1027800.0,12.4205,12.4337,12.3941,12.4271,1027800.0
2004-11-11 13:00:00,18.83,18.84,18.8,18.82,632400.0,12.4271,12.4337,12.4073,12.4205,632400.0
2004-11-11 13:30:00,18.81,18.86,18.81,18.85,834300.0,12.4139,12.4469,12.4139,12.4403,834300.0
2004-11-11 14:00:00,18.85,18.93,18.84,18.93,1760400.0,12.4403,12.4931,12.4337,12.4931,1760400.0
2004-11-11 14:30:00,18.93,18.94,18.85,18.87,1889100.0,12.4931,12.4997,12.4403,12.4535,1889100.0
2004-11-11 15:00:00,18.87,18.89,18.85,18.87,1929600.0,12.4535,12.4667,12.4403,12.4535,1929600.0
2004-11-11 15:30:00,18.87,18.9,18.86,18.88,3040200.0,12.4535,12.4733,12.4469,12.4601,3040200.0
2004-11-12 09:30:00,18.84,18.95,18.8,18.87,1897800.0,12.4337,12.5063,12.4073,12.4535,1897800.0
2004-11-12 10:00:00,18.87,18.87,18.83,18.86,1406700.0,12.4535,12.4535,12.4271,12.4469,1406700.0
2004-11-12 10:30:00,18.85,18.87,18.83,18.84,1221900.0,12.4403,12.4535,12.4271,12.4337,1221900.0
2004-11-12 11:00:00,18.83,18.86,18.82,18.84,1455000.0,12.4271,12.4469,12.4205,12.4337,1455000.0
2004-11-12 11:30:00,18.84,18.85,18.82,18.82,965400.0,12.4337,12.4403,12.4205,12.4205,965400.0
2004-11-12 12:00:00,18.81,18.85,18.81,18.83,1205700.0,12.4139,12.4403,12.4139,12.4271,1205700.0
2004-11-12 12:30:00,18.83,18.85,18.83,18.84,809700.0,12.4271,12.4403,12.4271,12.4337,809700.0
2004-11-12 13:00:00,18.84,18.87,18.84,18.86,806100.0,12.4337,12.4535,12.4337,12.4469,806100.0
2004-11-12 13:30:00,18.86,18.86,18.85,18.85,477300.0,12.4469,12.4469,12.4403,12.4403,477300.0
2004-11-12 14:00:00,18.85,18.9,18.85,18.88,1442700.0,12.4403,12.4733,12.4403,12.4601,1442700.0
2004-11-12 14:30:00,18.88,18.96,18.87,18.92,1897500.0,12.4601,12.5129,12.4535,12.4865,1897500.0
2004-11-12 15:00:00,18.92,18.96,18.91,18.95,1227000.0,12.4865,12.5129,12.4799,12.5063,1227000.0
2004-11-12 15:30:00,18.95,18.98,18.92,18.95,2538300.0,12.5063,12.5261,12.4865,12.5063,2538300.0
2004-11-15 09:30:00,18.97,19.05,18.93,19.01,3449700.0,12.5195,12.5723,12.4931,12.5459,3449700.0
2004-11-15 10:00:00,19.01,19.07,19.01,19.05,1833300.0,12.5459,12.5855,12.5459,12.5723,1833300.0
2004-11-15 10:30:00,19.05,19.18,19.04,19.15,2625000.0,12.5723,12.6581,12.5657,12.6383,2625000.0
2004-11-15 11:00:00,19.15,19.22,19.13,19.19,2840700.0,12.6383,12.6845,12.6251,12.6647,2840700.0
2004-11-15 11:30:00,19.2,19.22,19.17,19.22,2137500.0,12.6713,12.6845,12.6515,12.6845,2137500.0
2004-11-15 12:00:00,19.21,19.29,19.2,19.28,1646400.0,12.6779,12.7307,12.6713,12.7241,1646400.0
2004-11-15 12:30:00,19.28,19.3,19.26,19.28,1916100.0,12.7241,12.7373,12.7109,12.7241,1916100.0
2004-11-15 13:00:00,19.28,19.28,19.25,19.27,1207200.0,12.7241,12.7241,12.7043,12.7175,1207200.0
2004-11-15 13:30:00,19.27,19.29,19.26,19.27,2085000.0,12.7175,12.7307,12.7109,12.7175,2085000.0
2004-11-15 14:00:00,19.27,19.29,19.25,19.26,1241100.0,12.7175,12.7307,12.7043,12.7109,1241100.0
2004-11-15 14:30:00,19.27,19.29,19.25,19.25,1412100.0,12.7175,12.7307,12.7043,12.7043,1412100.0
2004-11-15 15:00:00,19.25,19.29,19.17,19.19,2674200.0,12.7043,12.7307,12.6515,12.6647,2674200.0
2004-11-15 15:30:00,19.19,19.24,19.11,19.23,4360200.0,12.6647,12.6977,12.6119,12.6911,4360200.0
2004-11-16 09:30:00,19.0,19.05,18.89,18.94,6888900.0,12.5393,12.5723,12.4667,12.4997,6888900.0
2004-11-16 10:00:00,18.94,18.97,18.9,18.93,5505600.0,12.4997,12.5195,12.4733,12.4931,5505600.0
2004-11-16 10:30:00,18.93,19.0,18.9,18.97,2609100.0,12.4931,12.5393,12.4733,12.5195,2609100.0
2004-11-16 11:00:00,18.97,19.01,18.95,18.99,2102700.0,12.5195,12.5459,12.5063,12.5327,2102700.0
2004-11-16 11:30:00,18.99,18.99,18.94,18.97,1523700.0,12.5327,12.5327,12.4997,12.5195,1523700.0
2004-11-16 12:00:00,18.97,18.99,18.95,18.98,1283700.0,12.5195,12.5327,12.5063,12.5261,1283700.0
2004-11-16 12:30:00,18.98,18.99,18.97,18.98,859500.0,12.5261,12.5327,12.5195,12.5261,859500.0
2004-11-16 13:00:00,18.98,19.02,18.97,19.0,1755300.0,12.5261,12.5525,12.5195,12.5393,1755300.0
2004-11-16 13:30:00,19.0,19.02,18.99,19.0,1583700.0,12.5393,12.5525,12.5327,12.5393,1583700.0
2004-11-16 14:00:00,19.0,19.01,18.97,18.98,1290300.0,12.5393,12.5459,12.5195,12.5261,1290300.0
2004-11-16 14:30:00,18.99,19.0,18.97,19.0,1508400.0,12.5327,12.5393,12.5195,12.5393,1508400.0
2004-11-16 15:00:00,18.99,19.02,18.98,19.0,2154000.0,12.5327,12.5525,12.5261,12.5393,2154000.0
2004-11-16 15:30:00,19.0,19.01,18.95,18.96,6210600.0,12.5393,12.5459,12.5063,12.5129,6210600.0
2004-11-17 09:30:00,19.12,19.12,18.73,18.74,6846600.0,12.6185,12.6185,12.3611,12.3677,6846600.0
2004-11-17 10:00:00,18.74,18.82,18.62,18.82,7583400.0,12.3677,12.4205,12.2886,12.4205,7583400.0
2004-11-17 10:30:00,18.82,18.83,18.73,18.78,3630900.0,12.4205,12.4271,12.3611,12.3941,3630900.0
2004-11-17 11:00:00,18.78,18.81,18.75,18.81,2785800.0,12.3941,12.4139,12.3743,12.4139,2785800.0
2004-11-17 11:30:00,18.81,18.86,18.77,18.79,2097000.0,12.4139,12.4469,12.3875,12.4007,2097000.0
2004-11-17 12:00:00,18.8,18.85,18.8,18.82,1751100.0,12.4073,12.4403,12.4073,12.4205,1751100.0
2004-11-17 12:30:00,18.82,18.99,18.82,18.98,2584800.0,12.4205,12.5327,12.4205,12.5261,2584800.0
2004-11-17 13:00:00,18.99,19.0,18.89,18.92,2097600.0,12.5327,12.5393,12.4667,12.4865,2097600.0
2004-11-17 13:30:00,18.92,18.94,18.87,18.9,2343900.0,12.4865,12.4997,12.4535,12.4733,2343900.0
2004-11-17 14:00:00,18.9,18.92,18.77,18.81,3485400.0,12.4733,12.4865,12.3875,12.4139,3485400.0
2004-11-17 14:30:00,18.81,18.81,18.74,18.75,3016200.0,12.4139,12.4139,12.3677,12.3743,3016200.0
2004-11-17 15:00:00,18.75,18.78,18.71,18.71,3411900.0,12.3743,12.3941,12.348,12.348,3411900.0
2004-11-17 15:30:00,18.71,18.75,18.69,18.75,4415700.0,12.348,12.3743,12.3348,12.3743,4415700.0
2004-11-18 09:30:00,18.75,18.75,18.53,18.53,5465700.0,12.3743,12.3743,12.2292,12.2292,5465700.0
2004-11-18 10:00:00,18.53,18.63,18.48,18.63,4498200.0,12.2292,12.2952,12.1962,12.2952,4498200.0
2004-11-18 10:30:00,18.63,18.81,18.6,18.76,3646200.0,12.2952,12.4139,12.2754,12.3809,3646200.0
2004-11-18 11:00:00,18.76,18.77,18.67,18.69,1871700.0,12.3809,12.3875,12.3216,12.3348,1871700.0
2004-11-18 11:30:00,18.69,18.75,18.67,18.71,1918500.0,12.3348,12.3743,12.3216,12.348,1918500.0
2004-11-18 12:00:00,18.71,18.71,18.65,18.7,1709100.0,12.348,12.348,12.3084,12.3414,1709100.0
2004-11-18 12:30:00,18.71,18.72,18.69,18.71,934500.0,12.348,12.3546,12.3348,12.348,934500.0
2004-11-18 13:00:00,18.71,18.71,18.67,18.68,1158000.0,12.348,12.348,12.3216,12.3282,1158000.0
2004-11-18 13:30:00,18.68,18.7,18.66,18.7,1121400.0,12.3282,12.3414,12.315,12.3414,1121400.0
2004-11-18 14:00:00,18.7,18.71,18.65,18.67,1028100.0,12.3414,12.348,12.3084,12.3216,1028100.0
2004-11-18 14:30:00,18.67,18.71,18.66,18.69,1441500.0,12.3216,12.348,12.315,12.3348,1441500.0
2004-11-18 15:00:00,18.69,18.7,18.61,18.62,4014000.0,12.3348,12.3414,12.282,12.2886,4014000.0
2004-11-18 15:30:00,18.62,18.63,18.59,18.6,3842400.0,12.2886,12.2952,12.2688,12.2754,3842400.0
2004-11-19 09:30:00,18.62,18.62,18.41,18.46,5578200.0,12.2886,12.2886,12.15,12.183,5578200.0
2004-11-19 10:00:00,18.46,18.48,18.41,18.42,3229200.0,12.183,12.1962,12.15,12.1566,3229200.0
2004-11-19 10:30:00,18.43,18.46,18.42,18.43,1624200.0,12.1632,12.183,12.1566,12.1632,1624200.0
2004-11-19 11:00:00,18.43,18.49,18.42,18.47,1785600.0,12.1632,12.2028,12.1566,12.1896,1785600.0
2004-11-19 11:30:00,18.48,18.52,18.47,18.51,1635000.0,12.1962,12.2226,12.1896,12.216,1635000.0
2004-11-19 12:00:00,18.51,18.55,18.51,18.51,1533300.0,12.216,12.2424,12.216,12.216,1533300.0
2004-11-19 12:30:00,18.51,18.52,18.48,18.51,699900.0,12.216,12.2226,12.1962,12.216,699900.0
2004-11-19 13:00:00,18.51,18.51,18.44,18.45,1840200.0,12.216,12.216,12.1698,12.1764,1840200.0
2004-11-19 13:30:00,18.45,18.47,18.43,18.46,990900.0,12.1764,12.1896,12.1632,12.183,990900.0
2004-11-19 14:00:00,18.45,18.46,18.38,18.39,1319700.0,12.1764,12.183,12.1302,12.1368,1319700.0
2004-11-19 14:30:00,18.39,18.43,18.39,18.4,1542600.0,12.1368,12.1632,12.1368,12.1434,1542600.0
2004-11-19 15:00:00,18.4,18.46,18.4,18.43,2060700.0,12.1434,12.183,12.1434,12.1632,2060700.0
2004-11-19 15:30:00,18.43,18.45,18.4,18.44,3627000.0,12.1632,12.1764,12.1434,12.1698,3627000.0
2004-11-22 09:30:00,18.49,18.49,18.36,18.37,2733000.0,12.2028,12.2028,12.117,12.1236,2733000.0
2004-11-22 10:00:00,18.38,18.4,18.33,18.35,2781300.0,12.1302,12.1434,12.0972,12.1104,2781300.0
2004-11-22 10:30:00,18.35,18.36,18.28,18.33,2156100.0,12.1104,12.117,12.0642,12.0972,2156100.0
2004-11-22 11:00:00,18.33,18.41,18.33,18.41,2112900.0,12.0972,12.15,12.0972,12.15,2112900.0
2004-11-22 11:30:00,18.41,18.46,18.41,18.43,1281000.0,12.15,12.183,12.15,12.1632,1281000.0
2004-11-22 12:00:00,18.43,18.43,18.38,18.41,1158900.0,12.1632,12.1632,12.1302,12.15,1158900.0
2004-11-22 12:30:00,18.41,18.46,18.39,18.44,1143300.0,12.15,12.183,12.1368,12.1698,1143300.0
2004-11-22 13:00:00,18.44,18.53,18.43,18.53,1197000.0,12.1698,12.2292,12.1632,12.2292,1197000.0
2004-11-22 13:30:00,18.53,18.57,18.52,18.55,1764000.0,12.2292,12.2556,12.2226,12.2424,1764000.0
2004-11-22 14:00:00,18.55,18.63,18.55,18.62,2865000.0,12.2424,12.2952,12.2424,12.2886,2865000.0
2004-11-22 14:30:00,18.62,18.63,18.56,18.58,1926300.0,12.2886,12.2952,12.249,12.2622,1926300.0
2004-11-22 15:00:00,18.58,18.62,18.53,18.58,1735200.0,12.2622,12.2886,12.2292,12.2622,1735200.0
2004-11-22 15:30:00,18.58,18.6,18.51,18.56,2636400.0,12.2622,12.2754,12.216,12.249,2636400.0
2004-11-23 09:30:00,18.48,18.63,18.45,18.61,2414100.0,12.1962,12.2952,12.1764,12.282,2414100.0
2004-11-23 10:00:00,18.61,18.65,18.57,18.6,1910700.0,12.282,12.3084,12.2556,12.2754,1910700.0
2004-11-23 10:30:00,18.61,18.61,18.48,18.51,1928400.0,12.282,12.282,12.1962,12.216,1928400.0
2004-11-23 11:00:00,18.51,18.51,18.45,18.49,1905300.0,12.216,12.216,12.1764,12.2028,1905300.0
2004-11-23 11:30:00,18.48,18.57,18.47,18.56,1614000.0,12.1962,12.2556,12.1896,12.249,1614000.0
2004-11-23 12:00:00,18.56,18.58,18.52,18.55,841500.0,12.249,12.2622,12.2226,12.2424,841500.0
2004-11-23 12:30:00,18.55,18.56,18.51,18.52,968100.0,12.2424,12.249,12.216,12.2226,968100.0
2004-11-23 13:00:00,18.53,18.54,18.49,18.53,797700.0,12.2292,12.2358,12.2028,12.2292,797700.0
2004-11-23 13:30:00,18.53,18.53,18.48,18.49,1336800.0,12.2292,12.2292,12.1962,12.2028,1336800.0
2004-11-23 14:00:00,18.49,18.58,18.48,18.57,2690100.0,12.2028,12.2622,12.1962,12.2556,2690100.0
2004-11-23 14:30:00,18.57,18.58,18.52,18.54,2892000.0,12.2556,12.2622,12.2226,12.2358,2892000.0
2004-11-23 15:00:00,18.54,18.57,18.51,18.56,2283000.0,12.2358,12.2556,12.216,12.249,2283000.0
2004-11-23 15:30:00,18.57,18.57,18.53,18.55,2552100.0,12.2556,12.2556,12.2292,12.2424,2552100.0
2004-11-24 09:30:00,18.65,18.65,18.56,18.57,3893700.0,12.3084,12.3084,12.249,12.2556,3893700.0
2004-11-24 10:00:00,18.57,18.58,18.5,18.5,2146500.0,12.2556,12.2622,12.2094,12.2094,2146500.0
2004-11-24 10:30:00,18.51,18.56,18.48,18.49,2171700.0,12.216,12.249,12.1962,12.2028,2171700.0
2004-11-24 11:00:00,18.48,18.53,18.48,18.52,900300.0,12.1962,12.2292,12.1962,12.2226,900300.0
2004-11-24 11:30:00,18.52,18.55,18.52,18.54,877800.0,12.2226,12.2424,12.2226,12.2358,877800.0
2004-11-24 12:00:00,18.54,18.55,18.48,18.49,1360200.0,12.2358,12.2424,12.1962,12.2028,1360200.0
2004-11-24 12:30:00,18.49,18.5,18.46,18.47,937500.0,12.2028,12.2094,12.183,12.1896,937500.0
2004-11-24 13:00:00,18.47,18.47,18.42,18.45,1497300.0,12.1896,12.1896,12.1566,12.1764,1497300.0
2004-11-24 13:30:00,18.44,18.5,18.4,18.41,1133100.0,12.1698,12.2094,12.1434,12.15,1133100.0
2004-11-24 14:00:00,18.41,18.43,18.4,18.43,1239000.0,12.15,12.1632,12.1434,12.1632,1239000.0
2004-11-24 14:30:00,18.43,18.47,18.42,18.43,1029900.0,12.1632,12.1896,12.1566,12.1632,1029900.0
2004-11-24 15:00:00,18.44,18.46,18.42,18.45,1225800.0,12.1698,12.183,12.1566,12.1764,1225800.0
2004-11-24 15:30:00,18.44,18.5,18.43,18.5,2129700.0,12.1698,12.2094,12.1632,12.2094,2129700.0
2004-11-26 09:30:00,18.43,18.58,18.43,18.55,1804800.0,12.1632,12.2622,12.1632,12.2424,1804800.0
2004-11-26 10:00:00,18.55,18.58,18.48,18.48,1431000.0,12.2424,12.2622,12.1962,12.1962,1431000.0
2004-11-26 10:30:00,18.47,18.52,18.47,18.49,970500.0,12.1896,12.2226,12.1896,12.2028,970500.0
2004-11-26 11:00:00,18.49,18.53,18.46,18.46,1470600.0,12.2028,12.2292,12.183,12.183,1470600.0
2004-11-26 11:30:00,18.47,18.47,18.44,18.45,824400.0,12.1896,12.1896,12.1698,12.1764,824400.0
2004-11-26 12:00:00,18.45,18.46,18.43,18.46,1657800.0,12.1764,12.183,12.1632,12.183,1657800.0
2004-11-26 12:30:00,18.46,18.48,18.43,18.44,1789500.0,12.183,12.1962,12.1632,12.1698,1789500.0
2004-11-26 13:00:00,18.44,18.44,18.41,18.44,447000.0,12.1698,12.1698,12.15,12.1698,447000.0
2004-11-26 13:30:00,18.44,18.46,18.44,18.46,5400.0,12.1698,12.183,12.1698,12.183,5400.0
2004-11-26 14:00:00,18.46,18.46,18.46,18.46,0.0,12.183,12.183,12.183,12.183,0.0
2004-11-26 14:30:00,18.46,18.46,18.46,18.46,0.0,12.183,12.183,12.183,12.183,0.0
2004-11-26 15:00:00,18.44,18.44,18.44,18.44,600.0,12.1698,12.1698,12.1698,12.1698,600.0
2004-11-26 15:30:00,18.44,18.44,18.44,18.44,0.0,12.1698,12.1698,12.1698,12.1698,0.0
2004-11-29 09:30:00,17.92,17.97,17.83,17.85,16425900.0,11.8266,11.8596,11.7672,11.7804,16425900.0
2004-11-29 10:00:00,17.85,17.86,17.78,17.85,8051100.0,11.7804,11.787,11.7342,11.7804,8051100.0
2004-11-29 10:30:00,17.85,17.88,17.81,17.85,4059300.0,11.7804,11.8002,11.754,11.7804,4059300.0
2004-11-29 11:00:00,17.85,17.9,17.76,17.81,4869000.0,11.7804,11.8134,11.721,11.754,4869000.0
2004-11-29 11:30:00,17.81,17.81,17.76,17.81,2775300.0,11.754,11.754,11.721,11.754,2775300.0
2004-11-29 12:00:00,17.81,17.81,17.76,17.78,3999600.0,11.754,11.754,11.721,11.7342,3999600.0
2004-11-29 12:30:00,17.78,17.8,17.77,17.78,1997700.0,11.7342,11.7474,11.7276,11.7342,1997700.0
2004-11-29 13:00:00,17.78,17.8,17.73,17.74,4709700.0,11.7342,11.7474,11.7012,11.7078,4709700.0
2004-11-29 13:30:00,17.74,17.8,17.74,17.76,2967600.0,11.7078,11.7474,11.7078,11.721,2967600.0
2004-11-29 14:00:00,17.76,17.77,17.7,17.72,4884900.0,11.721,11.7276,11.6814,11.6946,4884900.0
2004-11-29 14:30:00,17.72,17.78,17.71,17.75,5090100.0,11.6946,11.7342,11.688,11.7144,5090100.0
2004-11-29 15:00:00,17.75,17.77,17.72,17.72,3691200.0,11.7144,11.7276,11.6946,11.6946,3691200.0
2004-11-29 15:30:00,17.72,17.74,17.7,17.72,9050100.0,11.6946,11.7078,11.6814,11.6946,9050100.0
2004-11-30 09:30:00,17.73,17.74,17.59,17.6,8313000.0,11.7012,11.7078,11.6088,11.6154,8313000.0
2004-11-30 10:00:00,17.61,17.64,17.45,17.46,9633300.0,11.622,11.6418,11.5164,11.523,9633300.0
2004-11-30 10:30:00,17.46,17.5,17.44,17.46,5019900.0,11.523,11.5494,11.5098,11.523,5019900.0
2004-11-30 11:00:00,17.47,17.48,17.43,17.44,4715700.0,11.5296,11.5362,11.5032,11.5098,4715700.0
2004-11-30 11:30:00,17.44,17.48,17.43,17.46,4623900.0,11.5098,11.5362,11.5032,11.523,4623900.0
2004-11-30 12:00:00,17.46,17.57,17.45,17.54,4623300.0,11.523,11.5956,11.5164,11.5758,4623300.0
2004-11-30 12:30:00,17.54,17.55,17.48,17.5,4098300.0,11.5758,11.5824,11.5362,11.5494,4098300.0
2004-11-30 13:00:00,17.5,17.52,17.47,17.49,3550800.0,11.5494,11.5626,11.5296,11.5428,3550800.0
2004-11-30 13:30:00,17.49,17.49,17.43,17.45,2893200.0,11.5428,11.5428,11.5032,11.5164,2893200.0
2004-11-30 14:00:00,17.45,17.47,17.43,17.44,3838500.0,11.5164,11.5296,11.5032,11.5098,3838500.0
2004-11-30 14:30:00,17.44,17.44,17.37,17.39,5332800.0,11.5098,11.5098,11.4636,11.4768,5332800.0
2004-11-30 15:00:00,17.4,17.43,17.37,17.39,5027100.0,11.4834,11.5032,11.4636,11.4768,5027100.0
2004-11-30 15:30:00,17.39,17.44,17.36,17.36,9120600.0,11.4768,11.5098,11.457,11.457,9120600.0
2004-12-01 09:30:00,17.5,17.63,17.45,17.61,11684700.0,11.5494,11.6352,11.5164,11.622,11684700.0
2004-12-01 10:00:00,17.61,17.62,17.56,17.61,4795800.0,11.622,11.6286,11.589,11.622,4795800.0
2004-12-01 10:30:00,17.61,17.66,17.6,17.65,6514200.0,11.622,11.655,11.6154,11.6484,6514200.0
2004-12-01 11:00:00,17.65,17.66,17.61,17.61,4204500.0,11.6484,11.655,11.622,11.622,4204500.0
2004-12-01 11:30:00,17.62,17.65,17.59,17.61,3450600.0,11.6286,11.6484,11.6088,11.622,3450600.0
2004-12-01 12:00:00,17.61,17.61,17.57,17.61,2833200.0,11.622,11.622,11.5956,11.622,2833200.0
2004-12-01 12:30:00,17.61,17.64,17.58,17.58,2738700.0,11.622,11.6418,11.6022,11.6022,2738700.0
2004-12-01 13:00:00,17.58,17.59,17.54,17.56,3368100.0,11.6022,11.6088,11.5758,11.589,3368100.0
2004-12-01 13:30:00,17.56,17.58,17.54,17.55,2478900.0,11.589,11.6022,11.5758,11.5824,2478900.0
2004-12-01 14:00:00,17.55,17.61,17.55,17.57,1799400.0,11.5824,11.622,11.5824,11.5956,1799400.0
2004-12-01 14:30:00,17.57,17.59,17.56,17.58,2218800.0,11.5956,11.6088,11.589,11.6022,2218800.0
2004-12-01 15:00:00,17.58,17.63,17.58,17.61,3971700.0,11.6022,11.6352,11.6022,11.622,3971700.0
2004-12-01 15:30:00,17.62,17.64,17.56,17.59,7734900.0,11.6286,11.6418,11.589,11.6088,7734900.0
2004-12-02 09:30:00,17.53,17.57,17.38,17.52,7733400.0,11.5692,11.5956,11.4702,11.5626,7733400.0
2004-12-02 10:00:00,17.52,17.66,17.51,17.64,5991300.0,11.5626,11.655,11.556,11.6418,5991300.0
2004-12-02 10:30:00,17.64,17.72,17.61,17.66,6991500.0,11.6418,11.6946,11.622,11.655,6991500.0
2004-12-02 11:00:00,17.66,17.71,17.66,17.69,4692600.0,11.655,11.688,11.655,11.6748,4692600.0
2004-12-02 11:30:00,17.69,17.74,17.68,17.71,3731100.0,11.6748,11.7078,11.6682,11.688,3731100.0
2004-12-02 12:00:00,17.71,17.73,17.7,17.7,1791300.0,11.688,11.7012,11.6814,11.6814,1791300.0
2004-12-02 12:30:00,17.7,17.7,17.64,17.65,2250900.0,11.6814,11.6814,11.6418,11.6484,2250900.0
2004-12-02 13:00:00,17.65,17.69,17.61,17.68,2221500.0,11.6484,11.6748,11.622,11.6682,2221500.0
2004-12-02 13:30:00,17.68,17.74,17.66,17.7,2199000.0,11.6682,11.7078,11.655,11.6814,2199000.0
2004-12-02 14:00:00,17.7,17.75,17.67,17.74,1848300.0,11.6814,11.7144,11.6616,11.7078,1848300.0
2004-12-02 14:30:00,17.74,17.76,17.68,17.72,1879200.0,11.7078,11.721,11.6682,11.6946,1879200.0
2004-12-02 15:00:00,17.72,17.75,17.67,17.73,2299500.0,11.6946,11.7144,11.6616,11.7012,2299500.0
2004-12-02 15:30:00,17.73,17.73,17.63,17.67,3567000.0,11.7012,11.7012,11.6352,11.6616,3567000.0
2004-12-03 09:30:00,17.64,17.79,17.63,17.78,4734300.0,11.6418,11.7408,11.6352,11.7342,4734300.0
2004-12-03 10:00:00,17.78,17.83,17.75,17.76,4539900.0,11.7342,11.7672,11.7144,11.721,4539900.0
2004-12-03 10:30:00,17.76,17.78,17.71,17.74,3663900.0,11.721,11.7342,11.688,11.7078,3663900.0
2004-12-03 11:00:00,17.74,17.76,17.73,17.74,1856400.0,11.7078,11.721,11.7012,11.7078,1856400.0
2004-12-03 11:30:00,17.74,17.76,17.72,17.74,1367100.0,11.7078,11.721,11.6946,11.7078,1367100.0
2004-12-03 12:00:00,17.74,17.75,17.68,17.68,1378800.0,11.7078,11.7144,11.6682,11.6682,1378800.0
2004-12-03 12:30:00,17.68,17.69,17.6,17.62,2158500.0,11.6682,11.6748,11.6154,11.6286,2158500.0
2004-12-03 13:00:00,17.62,17.66,17.59,17.63,2455800.0,11.6286,11.655,11.6088,11.6352,2455800.0
2004-12-03 13:30:00,17.63,17.7,17.62,17.67,1851600.0,11.6352,11.6814,11.6286,11.6616,1851600.0
2004-12-03 14:00:00,17.67,17.71,17.63,17.71,1866300.0,11.6616,11.688,11.6352,11.688,1866300.0
2004-12-03 14:30:00,17.71,17.71,17.67,17.68,2110500.0,11.688,11.688,11.6616,11.6682,2110500.0
2004-12-03 15:00:00,17.68,17.7,17.66,17.69,1659900.0,11.6682,11.6814,11.655,11.6748,1659900.0
2004-12-03 15:30:00,17.69,17.71,17.64,17.64,2404500.0,11.6748,11.688,11.6418,11.6418,2404500.0
2004-12-06 09:30:00,17.64,17.64,17.56,17.63,3168600.0,11.6418,11.6418,11.589,11.6352,3168600.0
2004-12-06 10:00:00,17.63,17.63,17.54,17.57,2627700.0,11.6352,11.6352,11.5758,11.5956,2627700.0
2004-12-06 10:30:00,17.58,17.61,17.57,17.58,1881000.0,11.6022,11.622,11.5956,11.6022,1881000.0
2004-12-06 11:00:00,17.57,17.58,17.53,17.54,1972500.0,11.5956,11.6022,11.5692,11.5758,1972500.0
2004-12-06 11:30:00,17.54,17.55,17.51,17.52,1612800.0,11.5758,11.5824,11.556,11.5626,1612800.0
2004-12-06 12:00:00,17.52,17.56,17.51,17.54,1396500.0,11.5626,11.589,11.556,11.5758,1396500.0
2004-12-06 12:30:00,17.54,17.57,17.54,17.55,1241100.0,11.5758,11.5956,11.5758,11.5824,1241100.0
2004-12-06 13:00:00,17.55,17.56,17.52,17.52,1102200.0,11.5824,11.589,11.5626,11.5626,1102200.0
2004-12-06 13:30:00,17.52,17.58,17.52,17.58,1089000.0,11.5626,11.6022,11.5626,11.6022,1089000.0
2004-12-06 14:00:00,17.58,17.61,17.56,17.61,1395900.0,11.6022,11.622,11.589,11.622,1395900.0
2004-12-06 14:30:00,17.61,17.61,17.56,17.59,1664400.0,11.622,11.622,11.589,11.6088,1664400.0
2004-12-06 15:00:00,17.59,17.6,17.51,17.55,1966800.0,11.6088,11.6154,11.556,11.5824,1966800.0
2004-12-06 15:30:00,17.55,17.56,17.51,17.52,4603500.0,11.5824,11.589,11.556,11.5626,4603500.0
2004-12-07 09:30:00,17.5,17.54,17.44,17.53,4100400.0,11.5494,11.5758,11.5098,11.5692,4100400.0
2004-12-07 10:00:00,17.52,17.54,17.48,17.52,2652000.0,11.5626,11.5758,11.5362,11.5626,2652000.0
2004-12-07 10:30:00,17.53,17.56,17.5,17.55,1895700.0,11.5692,11.589,11.5494,11.5824,1895700.0
2004-12-07 11:00:00,17.55,17.57,17.53,17.56,1245300.0,11.5824,11.5956,11.5692,11.589,1245300.0
2004-12-07 11:30:00,17.57,17.64,17.56,17.61,1794000.0,11.5956,11.6418,11.589,11.622,1794000.0
2004-12-07 12:00:00,17.62,17.7,17.61,17.67,1888800.0,11.6286,11.6814,11.622,11.6616,1888800.0
2004-12-07 12:30:00,17.68,17.68,17.64,17.65,989400.0,11.6682,11.6682,11.6418,11.6484,989400.0
2004-12-07 13:00:00,17.64,17.64,17.56,17.58,2297100.0,11.6418,11.6418,11.589,11.6022,2297100.0
2004-12-07 13:30:00,17.58,17.58,17.51,17.56,2263500.0,11.6022,11.6022,11.556,11.589,2263500.0
2004-12-07 14:00:00,17.56,17.56,17.51,17.53,1451700.0,11.589,11.589,11.556,11.5692,1451700.0
2004-12-07 14:30:00,17.53,17.57,17.53,17.53,1451400.0,11.5692,11.5956,11.5692,11.5692,1451400.0
2004-12-07 15:00:00,17.53,17.56,17.51,17.52,1669800.0,11.5692,11.589,11.556,11.5626,1669800.0
2004-12-07 15:30:00,17.52,17.54,17.5,17.5,2984100.0,11.5626,11.5758,11.5494,11.5494,2984100.0
2004-12-08 09:30:00,17.42,17.45,17.38,17.42,5033100.0,11.4966,11.5164,11.4702,11.4966,5033100.0
2004-12-08 10:00:00,17.42,17.44,17.4,17.42,2365500.0,11.4966,11.5098,11.4834,11.4966,2365500.0
2004-12-08 10:30:00,17.42,17.44,17.37,17.38,2786700.0,11.4966,11.5098,11.4636,11.4702,2786700.0
2004-12-08 11:00:00,17.38,17.4,17.37,17.39,2226900.0,11.4702,11.4834,11.4636,11.4768,2226900.0
2004-12-08 11:30:00,17.39,17.43,17.38,17.4,1733400.0,11.4768,11.5032,11.4702,11.4834,1733400.0
2004-12-08 12:00:00,17.4,17.43,17.4,17.4,1230900.0,11.4834,11.5032,11.4834,11.4834,1230900.0
2004-12-08 12:30:00,17.4,17.42,17.39,17.4,1504500.0,11.4834,11.4966,11.4768,11.4834,1504500.0
2004-12-08 13:00:00,17.4,17.43,17.39,17.43,1750200.0,11.4834,11.5032,11.4768,11.5032,1750200.0
2004-12-08 13:30:00,17.43,17.45,17.4,17.44,1396800.0,11.5032,11.5164,11.4834,11.5098,1396800.0
2004-12-08 14:00:00,17.44,17.46,17.42,17.46,1579200.0,11.5098,11.523,11.4966,11.523,1579200.0
2004-12-08 14:30:00,17.46,17.49,17.43,17.43,1736700.0,11.523,11.5428,11.5032,11.5032,1736700.0
2004-12-08 15:00:00,17.43,17.46,17.4,17.41,1678500.0,11.5032,11.523,11.4834,11.49,1678500.0
2004-12-08 15:30:00,17.41,17.52,17.4,17.49,2964300.0,11.49,11.5626,11.4834,11.5428,2964300.0
2004-12-09 09:30:00,17.37,17.45,17.37,17.42,3673800.0,11.4636,11.5164,11.4636,11.4966,3673800.0
2004-12-09 10:00:00,17.42,17.46,17.4,17.43,2897100.0,11.4966,11.523,11.4834,11.5032,2897100.0
2004-12-09 10:30:00,17.42,17.42,17.37,17.4,2912100.0,11.4966,11.4966,11.4636,11.4834,2912100.0
2004-12-09 11:00:00,17.39,17.46,17.38,17.4,1905300.0,11.4768,11.523,11.4702,11.4834,1905300.0
2004-12-09 11:30:00,17.4,17.44,17.4,17.43,1266000.0,11.4834,11.5098,11.4834,11.5032,1266000.0
2004-12-09 12:00:00,17.43,17.48,17.42,17.46,2333700.0,11.5032,11.5362,11.4966,11.523,2333700.0
2004-12-09 12:30:00,17.46,17.47,17.44,17.45,900000.0,11.523,11.5296,11.5098,11.5164,900000.0
2004-12-09 13:00:00,17.45,17.5,17.44,17.49,2410800.0,11.5164,11.5494,11.5098,11.5428,2410800.0
2004-12-09 13:30:00,17.49,17.5,17.46,17.47,1101000.0,11.5428,11.5494,11.523,11.5296,1101000.0
2004-12-09 14:00:00,17.48,17.48,17.44,17.44,1311900.0,11.5362,11.5362,11.5098,11.5098,1311900.0
2004-12-09 14:30:00,17.44,17.52,17.44,17.51,2799000.0,11.5098,11.5626,11.5098,11.556,2799000.0
2004-12-09 15:00:00,17.52,17.6,17.51,17.59,4678800.0,11.5626,11.6154,11.556,11.6088,4678800.0
2004-12-09 15:30:00,17.6,17.63,17.58,17.6,4755600.0,11.6154,11.6352,11.6022,11.6154,4755600.0
2004-12-10 09:30:00,17.48,17.62,17.48,17.59,2431500.0,11.5362,11.6286,11.5362,11.6088,2431500.0
2004-12-10 10:00:00,17.59,17.59,17.5,17.52,3045900.0,11.6088,11.6088,11.5494,11.5626,3045900.0
2004-12-10 10:30:00,17.52,17.53,17.48,17.5,1972500.0,11.5626,11.5692,11.5362,11.5494,1972500.0
2004-12-10 11:00:00,17.5,17.55,17.49,17.54,1292700.0,11.5494,11.5824,11.5428,11.5758,1292700.0
2004-12-10 11:30:00,17.54,17.55,17.51,17.52,790200.0,11.5758,11.5824,11.556,11.5626,790200.0
2004-12-10 12:00:00,17.51,17.52,17.48,17.52,1154400.0,11.556,11.5626,11.5362,11.5626,1154400.0
2004-12-10 12:30:00,17.52,17.54,17.51,17.54,973200.0,11.5626,11.5758,11.556,11.5758,973200.0
2004-12-10 13:00:00,17.53,17.57,17.52,17.55,1131900.0,11.5692,11.5956,11.5626,11.5824,1131900.0
2004-12-10 13:30:00,17.57,17.63,17.52,17.62,2044800.0,11.5956,11.6352,11.5626,11.6286,2044800.0
2004-12-10 14:00:00,17.63,17.65,17.59,17.6,2369100.0,11.6352,11.6484,11.6088,11.6154,2369100.0
2004-12-10 14:30:00,17.6,17.69,17.6,17.66,3272100.0,11.6154,11.6748,11.6154,11.655,3272100.0
2004-12-10 15:00:00,17.66,17.68,17.63,17.64,1666200.0,11.655,11.6682,11.6352,11.6418,1666200.0
2004-12-10 15:30:00,17.64,17.65,17.57,17.58,2457600.0,11.6418,11.6484,11.5956,11.6022,2457600.0
2004-12-13 09:30:00,17.57,17.73,17.57,17.65,3549000.0,11.5956,11.7012,11.5956,11.6484,3549000.0
2004-12-13 10:00:00,17.65,17.67,17.55,17.56,3033600.0,11.6484,11.6616,11.5824,11.589,3033600.0
2004-12-13 10:30:00,17.56,17.56,17.5,17.53,2864100.0,11.589,11.589,11.5494,11.5692,2864100.0
2004-12-13 11:00:00,17.52,17.55,17.51,17.53,1736100.0,11.5626,11.5824,11.556,11.5692,1736100.0
2004-12-13 11:30:00,17.53,17.61,17.53,17.61,1616100.0,11.5692,11.622,11.5692,11.622,1616100.0
2004-12-13 12:00:00,17.61,17.61,17.56,17.58,1422000.0,11.622,11.622,11.589,11.6022,1422000.0
2004-12-13 12:30:00,17.59,17.59,17.55,17.57,1127100.0,11.6088,11.6088,11.5824,11.5956,1127100.0
2004-12-13 13:00:00,17.57,17.59,17.55,17.58,1535400.0,11.5956,11.6088,11.5824,11.6022,1535400.0
2004-12-13 13:30:00,17.58,17.7,17.56,17.63,1851600.0,11.6022,11.6814,11.589,11.6352,1851600.0
2004-12-13 14:00:00,17.63,17.64,17.6,17.63,1609500.0,11.6352,11.6418,11.6154,11.6352,1609500.0
2004-12-13 14:30:00,17.63,17.66,17.63,17.63,1977600.0,11.6352,11.655,11.6352,11.6352,1977600.0
2004-12-13 15:00:00,17.63,17.66,17.62,17.64,2080800.0,11.6352,11.655,11.6286,11.6418,2080800.0
2004-12-13 15:30:00,17.64,17.68,17.64,17.65,3412200.0,11.6418,11.6682,11.6418,11.6484,3412200.0
2004-12-14 09:30:00,17.62,17.71,17.59,17.7,2708400.0,11.6286,11.688,11.6088,11.6814,2708400.0
2004-12-14 10:00:00,17.7,17.73,17.68,17.69,2031000.0,11.6814,11.7012,11.6682,11.6748,2031000.0
2004-12-14 10:30:00,17.69,17.75,17.69,17.75,1992000.0,11.6748,11.7144,11.6748,11.7144,1992000.0
2004-12-14 11:00:00,17.74,17.78,17.74,17.77,1486500.0,11.7078,11.7342,11.7078,11.7276,1486500.0
2004-12-14 11:30:00,17.77,17.82,17.74,17.75,2648400.0,11.7276,11.7606,11.7078,11.7144,2648400.0
2004-12-14 12:00:00,17.75,17.79,17.67,17.78,1740600.0,11.7144,11.7408,11.6616,11.7342,1740600.0
2004-12-14 12:30:00,17.78,17.8,17.76,17.8,1472100.0,11.7342,11.7474,11.721,11.7474,1472100.0
2004-12-14 13:00:00,17.8,17.82,17.79,17.82,1279800.0,11.7474,11.7606,11.7408,11.7606,1279800.0
2004-12-14 13:30:00,17.81,17.85,17.81,17.83,2715900.0,11.754,11.7804,11.754,11.7672,2715900.0
2004-12-14 14:00:00,17.83,17.86,17.77,17.81,2676900.0,11.7672,11.787,11.7276,11.754,2676900.0
2004-12-14 14:30:00,17.8,17.83,17.76,17.82,2106600.0,11.7474,11.7672,11.721,11.7606,2106600.0
2004-12-14 15:00:00,17.83,17.88,17.8,17.83,2869200.0,11.7672,11.8002,11.7474,11.7672,2869200.0
2004-12-14 15:30:00,17.83,17.85,17.75,17.82,3154200.0,11.7672,11.7804,11.7144,11.7606,3154200.0
2004-12-15 09:30:00,17.79,17.79,17.7,17.74,4055400.0,11.7696,11.7696,11.71,11.7365,4055400.0
2004-12-15 10:00:00,17.74,17.85,17.71,17.85,2722800.0,11.7365,11.8093,11.7166,11.8093,2722800.0
2004-12-15 10:30:00,17.86,17.88,17.75,17.76,2504400.0,11.8159,11.8291,11.7431,11.7497,2504400.0
2004-12-15 11:00:00,17.76,17.77,17.63,17.67,3252600.0,11.7497,11.7563,11.6637,11.6902,3252600.0
2004-12-15 11:30:00,17.66,17.72,17.65,17.65,2192400.0,11.6836,11.7233,11.6769,11.6769,2192400.0
2004-12-15 12:00:00,17.65,17.67,17.64,17.64,1104900.0,11.6769,11.6902,11.6703,11.6703,1104900.0
2004-12-15 12:30:00,17.64,17.66,17.63,17.64,1359600.0,11.6703,11.6836,11.6637,11.6703,1359600.0
2004-12-15 13:00:00,17.64,17.74,17.64,17.66,1901400.0,11.6703,11.7365,11.6703,11.6836,1901400.0
2004-12-15 13:30:00,17.66,17.7,17.66,17.67,1298100.0,11.6836,11.71,11.6836,11.6902,1298100.0
2004-12-15 14:00:00,17.67,17.69,17.63,17.65,1363500.0,11.6902,11.7034,11.6637,11.6769,1363500.0
2004-12-15 14:30:00,17.65,17.66,17.6,17.65,1967400.0,11.6769,11.6836,11.6439,11.6769,1967400.0
2004-12-15 15:00:00,17.65,17.68,17.63,17.66,2312700.0,11.6769,11.6968,11.6637,11.6836,2312700.0
2004-12-15 15:30:00,17.66,17.7,17.64,17.67,3498600.0,11.6836,11.71,11.6703,11.6902,3498600.0
2004-12-16 09:30:00,17.6,17.65,17.55,17.58,3369600.0,11.6439,11.6769,11.6108,11.6306,3369600.0
2004-12-16 10:00:00,17.58,17.61,17.55,17.59,1988100.0,11.6306,11.6505,11.6108,11.6372,1988100.0
2004-12-16 10:30:00,17.59,17.61,17.56,17.61,2119500.0,11.6372,11.6505,11.6174,11.6505,2119500.0
2004-12-16 11:00:00,17.61,17.61,17.57,17.58,1593900.0,11.6505,11.6505,11.624,11.6306,1593900.0
2004-12-16 11:30:00,17.59,17.6,17.57,17.58,1454400.0,11.6372,11.6439,11.624,11.6306,1454400.0
2004-12-16 12:00:00,17.58,17.6,17.55,17.57,1626900.0,11.6306,11.6439,11.6108,11.624,1626900.0
2004-12-16 12:30:00,17.57,17.59,17.57,17.58,901500.0,11.624,11.6372,11.624,11.6306,901500.0
2004-12-16 13:00:00,17.58,17.58,17.51,17.53,2259900.0,11.6306,11.6306,11.5843,11.5976,2259900.0
2004-12-16 13:30:00,17.53,17.56,17.52,17.54,1391700.0,11.5976,11.6174,11.5909,11.6042,1391700.0
2004-12-16 14:00:00,17.54,17.56,17.52,17.54,1882800.0,11.6042,11.6174,11.5909,11.6042,1882800.0
2004-12-16 14:30:00,17.54,17.56,17.51,17.51,1517400.0,11.6042,11.6174,11.5843,11.5843,1517400.0
2004-12-16 15:00:00,17.52,17.56,17.51,17.56,1845000.0,11.5909,11.6174,11.5843,11.6174,1845000.0
2004-12-16 15:30:00,17.56,17.57,17.54,17.56,2967300.0,11.6174,11.624,11.6042,11.6174,2967300.0
2004-12-17 09:30:00,17.08,17.61,17.08,17.61,17053200.0,11.2998,11.6505,11.2998,11.6505,17053200.0
2004-12-17 10:00:00,17.61,17.61,17.51,17.53,1939200.0,11.6505,11.6505,11.5843,11.5976,1939200.0
2004-12-17 10:30:00,17.53,17.55,17.52,17.54,2241300.0,11.5976,11.6108,11.5909,11.6042,2241300.0
2004-12-17 11:00:00,17.54,17.55,17.49,17.49,2301900.0,11.6042,11.6108,11.5711,11.5711,2301900.0
2004-12-17 11:30:00,17.49,17.5,17.44,17.46,1525500.0,11.5711,11.5777,11.538,11.5512,1525500.0
2004-12-17 12:00:00,17.46,17.48,17.42,17.44,2076600.0,11.5512,11.5645,11.5248,11.538,2076600.0
2004-12-17 12:30:00,17.44,17.44,17.41,17.43,1529100.0,11.538,11.538,11.5182,11.5314,1529100.0
2004-12-17 13:00:00,17.43,17.44,17.4,17.43,1604400.0,11.5314,11.538,11.5115,11.5314,1604400.0
2004-12-17 13:30:00,17.43,17.43,17.37,17.38,2413800.0,11.5314,11.5314,11.4917,11.4983,2413800.0
2004-12-17 14:00:00,17.38,17.39,17.37,17.38,1855500.0,11.4983,11.5049,11.4917,11.4983,1855500.0
2004-12-17 14:30:00,17.38,17.41,17.37,17.38,2643000.0,11.4983,11.5182,11.4917,11.4983,2643000.0
2004-12-17 15:00:00,17.38,17.39,17.33,17.35,4369800.0,11.4983,11.5049,11.4652,11.4785,4369800.0
2004-12-17 15:30:00,17.35,17.39,17.34,17.35,4962900.0,11.4785,11.5049,11.4719,11.4785,4962900.0
2004-12-20 09:30:00,17.43,17.57,17.43,17.47,6039300.0,11.5314,11.624,11.5314,11.5579,6039300.0
2004-12-20 10:00:00,17.47,17.48,17.4,17.42,3042900.0,11.5579,11.5645,11.5115,11.5248,3042900.0
2004-12-20 10:30:00,17.42,17.47,17.41,17.45,2294400.0,11.5248,11.5579,11.5182,11.5446,2294400.0
2004-12-20 11:00:00,17.45,17.45,17.4,17.41,1936800.0,11.5446,11.5446,11.5115,11.5182,1936800.0
2004-12-20 11:30:00,17.41,17.45,17.41,17.43,1391100.0,11.5182,11.5446,11.5182,11.5314,1391100.0
2004-12-20 12:00:00,17.43,17.44,17.4,17.42,1814700.0,11.5314,11.538,11.5115,11.5248,1814700.0
2004-12-20 12:30:00,17.42,17.46,17.42,17.46,1201800.0,11.5248,11.5512,11.5248,11.5512,1201800.0
2004-12-20 13:00:00,17.46,17.47,17.44,17.46,1118400.0,11.5512,11.5579,11.538,11.5512,1118400.0
2004-12-20 13:30:00,17.46,17.46,17.4,17.4,1541400.0,11.5512,11.5512,11.5115,11.5115,1541400.0
2004-12-20 14:00:00,17.4,17.43,17.39,17.39,1258200.0,11.5115,11.5314,11.5049,11.5049,1258200.0
2004-12-20 14:30:00,17.39,17.42,17.38,17.39,1459500.0,11.5049,11.5248,11.4983,11.5049,1459500.0
2004-12-20 15:00:00,17.39,17.41,17.38,17.39,1348500.0,11.5049,11.5182,11.4983,11.5049,1348500.0
2004-12-20 15:30:00,17.39,17.4,17.38,17.4,2445600.0,11.5049,11.5115,11.4983,11.5115,2445600.0
2004-12-21 09:30:00,17.4,17.5,17.39,17.42,3042300.0,11.5115,11.5777,11.5049,11.5248,3042300.0
2004-12-21 10:00:00,17.42,17.44,17.41,17.42,1739100.0,11.5248,11.538,11.5182,11.5248,1739100.0
2004-12-21 10:30:00,17.42,17.43,17.41,17.42,1080900.0,11.5248,11.5314,11.5182,11.5248,1080900.0
2004-12-21 11:00:00,17.42,17.43,17.41,17.43,1024500.0,11.5248,11.5314,11.5182,11.5314,1024500.0
2004-12-21 11:30:00,17.43,17.47,17.42,17.46,1735200.0,11.5314,11.5579,11.5248,11.5512,1735200.0
2004-12-21 12:00:00,17.46,17.5,17.46,17.48,1734900.0,11.5512,11.5777,11.5512,11.5645,1734900.0
2004-12-21 12:30:00,17.48,17.5,17.42,17.5,1614600.0,11.5645,11.5777,11.5248,11.5777,1614600.0
2004-12-21 13:00:00,17.5,17.5,17.45,17.47,1588500.0,11.5777,11.5777,11.5446,11.5579,1588500.0
2004-12-21 13:30:00,17.47,17.48,17.44,17.47,1540500.0,11.5579,11.5645,11.538,11.5579,1540500.0
2004-12-21 14:00:00,17.47,17.48,17.46,17.48,1714500.0,11.5579,11.5645,11.5512,11.5645,1714500.0
2004-12-21 14:30:00,17.49,17.5,17.47,17.48,2297100.0,11.5711,11.5777,11.5579,11.5645,2297100.0
2004-12-21 15:00:00,17.48,17.5,17.47,17.48,3660300.0,11.5645,11.5777,11.5579,11.5645,3660300.0
2004-12-21 15:30:00,17.48,17.53,17.48,17.53,3059400.0,11.5645,11.5976,11.5645,11.5976,3059400.0
2004-12-22 09:30:00,17.45,17.52,17.44,17.5,3125400.0,11.5446,11.5909,11.538,11.5777,3125400.0
2004-12-22 10:00:00,17.49,17.56,17.48,17.53,2582400.0,11.5711,11.6174,11.5645,11.5976,2582400.0
2004-12-22 10:30:00,17.54,17.7,17.53,17.68,5583900.0,11.6042,11.71,11.5976,11.6968,5583900.0
2004-12-22 11:00:00,17.68,17.68,17.62,17.65,2134500.0,11.6968,11.6968,11.6571,11.6769,2134500.0
2004-12-22 11:30:00,17.65,17.69,17.65,17.68,1894200.0,11.6769,11.7034,11.6769,11.6968,1894200.0
2004-12-22 12:00:00,17.68,17.75,17.68,17.71,3270900.0,11.6968,11.7431,11.6968,11.7166,3270900.0
2004-12-22 12:30:00,17.72,17.74,17.7,17.73,1789200.0,11.7233,11.7365,11.71,11.7299,1789200.0
2004-12-22 13:00:00,17.73,17.73,17.66,17.67,1195200.0,11.7299,11.7299,11.6836,11.6902,1195200.0
2004-12-22 13:30:00,17.67,17.68,17.63,17.66,1932000.0,11.6902,11.6968,11.6637,11.6836,1932000.0
2004-12-22 14:00:00,17.67,17.7,17.66,17.67,2324700.0,11.6902,11.71,11.6836,11.6902,2324700.0
2004-12-22 14:30:00,17.67,17.73,17.67,17.72,2447400.0,11.6902,11.7299,11.6902,11.7233,2447400.0
2004-12-22 15:00:00,17.73,17.75,17.5,17.73,3391200.0,11.7299,11.7431,11.5777,11.7299,3391200.0
2004-12-22 15:30:00,17.73,17.73,17.64,17.66,3600300.0,11.7299,11.7299,11.6703,11.6836,3600300.0
2004-12-23 09:30:00,17.64,17.72,17.63,17.66,2165700.0,11.6703,11.7233,11.6637,11.6836,2165700.0
2004-12-23 10:00:00,17.66,17.69,17.62,17.69,2768100.0,11.6836,11.7034,11.6571,11.7034,2768100.0
2004-12-23 10:30:00,17.69,17.7,17.63,17.63,1713000.0,11.7034,11.71,11.6637,11.6637,1713000.0
2004-12-23 11:00:00,17.64,17.67,17.62,17.62,1262100.0,11.6703,11.6902,11.6571,11.6571,1262100.0
2004-12-23 11:30:00,17.62,17.64,17.53,17.53,2447100.0,11.6571,11.6703,11.5976,11.5976,2447100.0
2004-12-23 12:00:00,17.54,17.57,17.52,17.55,2127600.0,11.6042,11.624,11.5909,11.6108,2127600.0
2004-12-23 12:30:00,17.54,17.58,17.54,17.57,1472100.0,11.6042,11.6306,11.6042,11.624,1472100.0
2004-12-23 13:00:00,17.57,17.6,17.56,17.59,1541400.0,11.624,11.6439,11.6174,11.6372,1541400.0
2004-12-23 13:30:00,17.59,17.61,17.58,17.61,1447500.0,11.6372,11.6505,11.6306,11.6505,1447500.0
2004-12-23 14:00:00,17.6,17.61,17.58,17.58,1518600.0,11.6439,11.6505,11.6306,11.6306,1518600.0
2004-12-23 14:30:00,17.59,17.59,17.55,17.57,1706700.0,11.6372,11.6372,11.6108,11.624,1706700.0
2004-12-23 15:00:00,17.57,17.57,17.52,17.52,1682100.0,11.624,11.624,11.5909,11.5909,1682100.0
2004-12-23 15:30:00,17.52,17.55,17.52,17.53,2412300.0,11.5909,11.6108,11.5909,11.5976,2412300.0
2004-12-27 09:30:00,17.68,17.79,17.63,17.79,5363100.0,11.6968,11.7696,11.6637,11.7696,5363100.0
2004-12-27 10:00:00,17.79,17.8,17.7,17.78,3207300.0,11.7696,11.7762,11.71,11.7629,3207300.0
2004-12-27 10:30:00,17.79,17.83,17.78,17.79,3495000.0,11.7696,11.796,11.7629,11.7696,3495000.0
2004-12-27 11:00:00,17.79,17.81,17.73,17.74,1710000.0,11.7696,11.7828,11.7299,11.7365,1710000.0
2004-12-27 11:30:00,17.74,17.77,17.71,17.76,1380300.0,11.7365,11.7563,11.7166,11.7497,1380300.0
2004-12-27 12:00:00,17.75,17.81,17.75,17.8,1141200.0,11.7431,11.7828,11.7431,11.7762,1141200.0
2004-12-27 12:30:00,17.81,17.82,17.78,17.81,1801800.0,11.7828,11.7894,11.7629,11.7828,1801800.0
2004-12-27 13:00:00,17.8,17.81,17.77,17.79,932400.0,11.7762,11.7828,11.7563,11.7696,932400.0
2004-12-27 13:30:00,17.79,17.79,17.73,17.75,961800.0,11.7696,11.7696,11.7299,11.7431,961800.0
2004-12-27 14:00:00,17.74,17.77,17.72,17.72,1000200.0,11.7365,11.7563,11.7233,11.7233,1000200.0
2004-12-27 14:30:00,17.72,17.73,17.69,17.7,1431900.0,11.7233,11.7299,11.7034,11.71,1431900.0
2004-12-27 15:00:00,17.71,17.71,17.67,17.69,1726500.0,11.7166,11.7166,11.6902,11.7034,1726500.0
2004-12-27 15:30:00,17.69,17.69,17.58,17.6,3650400.0,11.7034,11.7034,11.6306,11.6439,3650400.0
2004-12-28 09:30:00,17.62,17.7,17.61,17.67,2205600.0,11.6571,11.71,11.6505,11.6902,2205600.0
2004-12-28 10:00:00,17.67,17.78,17.66,17.74,2469300.0,11.6902,11.7629,11.6836,11.7365,2469300.0
2004-12-28 10:30:00,17.74,17.8,17.72,17.73,1853700.0,11.7365,11.7762,11.7233,11.7299,1853700.0
2004-12-28 11:00:00,17.74,17.78,17.73,17.78,1183800.0,11.7365,11.7629,11.7299,11.7629,1183800.0
2004-12-28 11:30:00,17.78,17.78,17.75,17.76,984900.0,11.7629,11.7629,11.7431,11.7497,984900.0
2004-12-28 12:00:00,17.76,17.77,17.73,17.75,1047900.0,11.7497,11.7563,11.7299,11.7431,1047900.0
2004-12-28 12:30:00,17.75,17.76,17.74,17.76,1159800.0,11.7431,11.7497,11.7365,11.7497,1159800.0
2004-12-28 13:00:00,17.76,17.77,17.75,17.75,610500.0,11.7497,11.7563,11.7431,11.7431,610500.0
2004-12-28 13:30:00,17.75,17.77,17.75,17.76,1479900.0,11.7431,11.7563,11.7431,11.7497,1479900.0
2004-12-28 14:00:00,17.76,17.76,17.75,17.75,1041600.0,11.7497,11.7497,11.7431,11.7431,1041600.0
2004-12-28 14:30:00,17.75,17.76,17.72,17.74,1251300.0,11.7431,11.7497,11.7233,11.7365,1251300.0
2004-12-28 15:00:00,17.73,17.75,17.73,17.73,1218600.0,11.7299,11.7431,11.7299,11.7299,1218600.0
2004-12-28 15:30:00,17.73,17.74,17.73,17.73,1586400.0,11.7299,11.7365,11.7299,11.7299,1586400.0
2004-12-29 09:30:00,17.74,17.79,17.74,17.76,1875300.0,11.7365,11.7696,11.7365,11.7497,1875300.0
2004-12-29 10:00:00,17.76,17.8,17.75,17.8,1337400.0,11.7497,11.7762,11.7431,11.7762,1337400.0
2004-12-29 10:30:00,17.8,17.82,17.77,17.81,1258200.0,11.7762,11.7894,11.7563,11.7828,1258200.0
2004-12-29 11:00:00,17.81,17.82,17.78,17.78,1423800.0,11.7828,11.7894,11.7629,11.7629,1423800.0
2004-12-29 11:30:00,17.82,17.82,17.78,17.78,1215600.0,11.7894,11.7894,11.7629,11.7629,1215600.0
2004-12-29 12:00:00,17.78,17.81,17.78,17.8,725400.0,11.7629,11.7828,11.7629,11.7762,725400.0
2004-12-29 12:30:00,17.8,17.81,17.78,17.78,1385700.0,11.7762,11.7828,11.7629,11.7629,1385700.0
2004-12-29 13:00:00,17.79,17.8,17.77,17.79,1035900.0,11.7696,11.7762,11.7563,11.7696,1035900.0
2004-12-29 13:30:00,17.79,17.82,17.79,17.81,918900.0,11.7696,11.7894,11.7696,11.7828,918900.0
2004-12-29 14:00:00,17.81,17.83,17.8,17.82,883500.0,11.7828,11.796,11.7762,11.7894,883500.0
2004-12-29 14:30:00,17.83,17.83,17.81,17.81,803100.0,11.796,11.796,11.7828,11.7828,803100.0
2004-12-29 15:00:00,17.81,17.83,17.8,17.82,1493100.0,11.7828,11.796,11.7762,11.7894,1493100.0
2004-12-29 15:30:00,17.82,17.83,17.79,17.82,1830600.0,11.7894,11.796,11.7696,11.7894,1830600.0
2004-12-30 09:30:00,17.88,17.88,17.82,17.85,2749800.0,11.8291,11.8291,11.7894,11.8093,2749800.0
2004-12-30 10:00:00,17.85,17.87,17.83,17.83,1729800.0,11.8093,11.8225,11.796,11.796,1729800.0
2004-12-30 10:30:00,17.83,17.84,17.8,17.8,1487400.0,11.796,11.8026,11.7762,11.7762,1487400.0
2004-12-30 11:00:00,17.8,17.81,17.76,17.76,1307700.0,11.7762,11.7828,11.7497,11.7497,1307700.0
2004-12-30 11:30:00,17.76,17.76,17.68,17.69,2002800.0,11.7497,11.7497,11.6968,11.7034,2002800.0
2004-12-30 12:00:00,17.69,17.7,17.67,17.69,1371000.0,11.7034,11.71,11.6902,11.7034,1371000.0
2004-12-30 12:30:00,17.7,17.72,17.69,17.72,859500.0,11.71,11.7233,11.7034,11.7233,859500.0
2004-12-30 13:00:00,17.72,17.74,17.72,17.73,528000.0,11.7233,11.7365,11.7233,11.7299,528000.0
2004-12-30 13:30:00,17.73,17.73,17.71,17.73,739500.0,11.7299,11.7299,11.7166,11.7299,739500.0
2004-12-30 14:00:00,17.73,17.74,17.73,17.73,671700.0,11.7299,11.7365,11.7299,11.7299,671700.0
2004-12-30 14:30:00,17.73,17.75,17.71,17.72,949200.0,11.7299,11.7431,11.7166,11.7233,949200.0
2004-12-30 15:00:00,17.72,17.73,17.71,17.72,1060500.0,11.7233,11.7299,11.7166,11.7233,1060500.0
2004-12-30 15:30:00,17.72,17.88,17.68,17.71,2666400.0,11.7233,11.8291,11.6968,11.7166,2666400.0
2004-12-31 09:30:00,17.69,17.73,17.66,17.67,2030400.0,11.7034,11.7299,11.6836,11.6902,2030400.0
2004-12-31 10:00:00,17.67,17.68,17.62,17.64,1833600.0,11.6902,11.6968,11.6571,11.6703,1833600.0
2004-12-31 10:30:00,17.64,17.65,17.6,17.62,1515300.0,11.6703,11.6769,11.6439,11.6571,1515300.0
2004-12-31 11:00:00,17.62,17.62,17.59,17.6,1382100.0,11.6571,11.6571,11.6372,11.6439,1382100.0
2004-12-31 11:30:00,17.6,17.6,17.57,17.6,1435200.0,11.6439,11.6439,11.624,11.6439,1435200.0
2004-12-31 12:00:00,17.6,17.6,17.58,17.6,967200.0,11.6439,11.6439,11.6306,11.6439,967200.0
2004-12-31 12:30:00,17.59,17.6,17.52,17.53,1617300.0,11.6372,11.6439,11.5909,11.5976,1617300.0
2004-12-31 13:00:00,17.53,17.55,17.52,17.53,1355700.0,11.5976,11.6108,11.5909,11.5976,1355700.0
2004-12-31 13:30:00,17.53,17.56,17.52,17.55,1734600.0,11.5976,11.6174,11.5909,11.6108,1734600.0
2004-12-31 14:00:00,17.55,17.63,17.55,17.61,1822500.0,11.6108,11.6637,11.6108,11.6505,1822500.0
2004-12-31 14:30:00,17.61,17.64,17.59,17.6,1500900.0,11.6505,11.6703,11.6372,11.6439,1500900.0
2004-12-31 15:00:00,17.6,17.68,17.6,17.68,1990800.0,11.6439,11.6968,11.6439,11.6968,1990800.0
2004-12-31 15:30:00,17.68,17.69,17.56,17.58,3620100.0,11.6968,11.7034,11.6174,11.6306,3620100.0
2005-01-03 09:30:00,17.92,18.1,17.92,18.0,13531800.0,11.8556,11.9747,11.8556,11.9085,13531800.0
2005-01-03 10:00:00,18.0,18.02,17.92,17.97,7968000.0,11.9085,11.9217,11.8556,11.8886,7968000.0
2005-01-03 10:30:00,17.97,18.02,17.95,17.96,3135900.0,11.8886,11.9217,11.8754,11.882,3135900.0
2005-01-03 11:00:00,17.96,17.97,17.89,17.93,2229600.0,11.882,11.8886,11.8357,11.8622,2229600.0
2005-01-03 11:30:00,17.93,18.0,17.92,17.98,1804800.0,11.8622,11.9085,11.8556,11.8953,1804800.0
2005-01-03 12:00:00,17.98,17.99,17.93,17.96,1476000.0,11.8953,11.9019,11.8622,11.882,1476000.0
2005-01-03 12:30:00,17.96,17.98,17.93,17.95,1287600.0,11.882,11.8953,11.8622,11.8754,1287600.0
2005-01-03 13:00:00,17.95,17.95,17.85,17.87,1811100.0,11.8754,11.8754,11.8093,11.8225,1811100.0
2005-01-03 13:30:00,17.88,17.91,17.86,17.87,1655400.0,11.8291,11.849,11.8159,11.8225,1655400.0
2005-01-03 14:00:00,17.87,17.92,17.87,17.89,1222500.0,11.8225,11.8556,11.8225,11.8357,1222500.0
2005-01-03 14:30:00,17.89,17.92,17.87,17.88,1502700.0,11.8357,11.8556,11.8225,11.8291,1502700.0
2005-01-03 15:00:00,17.89,17.91,17.84,17.84,2340600.0,11.8357,11.849,11.8026,11.8026,2340600.0
2005-01-03 15:30:00,17.84,17.88,17.77,17.8,5024400.0,11.8026,11.8291,11.7563,11.7762,5024400.0
2005-01-04 09:30:00,17.92,17.96,17.85,17.91,4859100.0,11.8556,11.882,11.8093,11.849,4859100.0
2005-01-04 10:00:00,17.91,17.95,17.89,17.9,2453700.0,11.849,11.8754,11.8357,11.8423,2453700.0
2005-01-04 10:30:00,17.9,17.91,17.87,17.9,2686800.0,11.8423,11.849,11.8225,11.8423,2686800.0
2005-01-04 11:00:00,17.9,17.93,17.87,17.9,1516800.0,11.8423,11.8622,11.8225,11.8423,1516800.0
2005-01-04 11:30:00,17.9,17.9,17.82,17.83,1584900.0,11.8423,11.8423,11.7894,11.796,1584900.0
2005-01-04 12:00:00,17.83,17.83,17.75,17.81,1403700.0,11.796,11.796,11.7431,11.7828,1403700.0
2005-01-04 12:30:00,17.81,17.84,17.79,17.79,1181400.0,11.7828,11.8026,11.7696,11.7696,1181400.0
2005-01-04 13:00:00,17.78,17.84,17.78,17.84,1002600.0,11.7629,11.8026,11.7629,11.8026,1002600.0
2005-01-04 13:30:00,17.84,17.87,17.83,17.85,1251300.0,11.8026,11.8225,11.796,11.8093,1251300.0
2005-01-04 14:00:00,17.85,17.85,17.76,17.79,2693100.0,11.8093,11.8093,11.7497,11.7696,2693100.0
2005-01-04 14:30:00,17.79,17.82,17.67,17.73,4017300.0,11.7696,11.7894,11.6902,11.7299,4017300.0
2005-01-04 15:00:00,17.73,17.77,17.7,17.75,2785500.0,11.7299,11.7563,11.71,11.7431,2785500.0
2005-01-04 15:30:00,17.75,17.81,17.72,17.75,2963700.0,11.7431,11.7828,11.7233,11.7431,2963700.0
2005-01-05 09:30:00,17.83,17.86,17.78,17.79,2997900.0,11.796,11.8159,11.7629,11.7696,2997900.0
2005-01-05 10:00:00,17.79,17.83,17.76,17.76,1775700.0,11.7696,11.796,11.7497,11.7497,1775700.0
2005-01-05 10:30:00,17.76,17.77,17.71,17.74,1978800.0,11.7497,11.7563,11.7166,11.7365,1978800.0
2005-01-05 11:00:00,17.74,17.8,17.73,17.73,1553100.0,11.7365,11.7762,11.7299,11.7299,1553100.0
2005-01-05 11:30:00,17.73,17.77,17.7,17.75,1572300.0,11.7299,11.7563,11.71,11.7431,1572300.0
2005-01-05 12:00:00,17.75,17.79,17.75,17.76,1196100.0,11.7431,11.7696,11.7431,11.7497,1196100.0
2005-01-05 12:30:00,17.76,17.81,17.74,17.81,1379400.0,11.7497,11.7828,11.7365,11.7828,1379400.0
2005-01-05 13:00:00,17.8,18.15,17.8,17.83,1615500.0,11.7762,12.0077,11.7762,11.796,1615500.0
2005-01-05 13:30:00,17.83,17.88,17.82,17.85,1580100.0,11.796,11.8291,11.7894,11.8093,1580100.0
2005-01-05 14:00:00,17.85,17.88,17.83,17.84,1272900.0,11.8093,11.8291,11.796,11.8026,1272900.0
2005-01-05 14:30:00,17.84,17.85,17.8,17.81,1500600.0,11.8026,11.8093,11.7762,11.7828,1500600.0
2005-01-05 15:00:00,17.8,17.85,17.78,17.79,2077800.0,11.7762,11.8093,11.7629,11.7696,2077800.0
2005-01-05 15:30:00,17.79,17.8,17.75,17.76,3274500.0,11.7696,11.7762,11.7431,11.7497,3274500.0
2005-01-06 09:30:00,17.97,17.97,17.81,17.83,4436100.0,11.8886,11.8886,11.7828,11.796,4436100.0
2005-01-06 10:00:00,17.83,17.83,17.76,17.79,4590000.0,11.796,11.796,11.7497,11.7696,4590000.0
2005-01-06 10:30:00,17.79,17.8,17.72,17.72,4663200.0,11.7696,11.7762,11.7233,11.7233,4663200.0
2005-01-06 11:00:00,17.72,17.83,17.72,17.81,3332100.0,11.7233,11.796,11.7233,11.7828,3332100.0
2005-01-06 11:30:00,17.81,17.87,17.81,17.86,2340900.0,11.7828,11.8225,11.7828,11.8159,2340900.0
2005-01-06 12:00:00,17.86,17.88,17.82,17.88,1920900.0,11.8159,11.8291,11.7894,11.8291,1920900.0
2005-01-06 12:30:00,17.87,17.93,17.87,17.91,2698800.0,11.8225,11.8622,11.8225,11.849,2698800.0
2005-01-06 13:00:00,17.91,17.95,17.87,17.95,1845300.0,11.849,11.8754,11.8225,11.8754,1845300.0
2005-01-06 13:30:00,17.95,17.97,17.92,17.97,1921200.0,11.8754,11.8886,11.8556,11.8886,1921200.0
2005-01-06 14:00:00,17.97,18.0,17.93,18.0,2872800.0,11.8886,11.9085,11.8622,11.9085,2872800.0
2005-01-06 14:30:00,18.0,18.06,18.0,18.02,3200700.0,11.9085,11.9482,11.9085,11.9217,3200700.0
2005-01-06 15:00:00,18.02,18.03,17.95,17.97,3025200.0,11.9217,11.9283,11.8754,11.8886,3025200.0
2005-01-06 15:30:00,17.97,18.03,17.96,18.01,4063800.0,11.8886,11.9283,11.882,11.9151,4063800.0
2005-01-07 09:30:00,18.02,18.05,17.93,17.96,5353800.0,11.9217,11.9416,11.8622,11.882,5353800.0
2005-01-07 10:00:00,17.96,18.02,17.93,17.99,3509400.0,11.882,11.9217,11.8622,11.9019,3509400.0
2005-01-07 10:30:00,17.99,18.01,17.92,17.98,2926500.0,11.9019,11.9151,11.8556,11.8953,2926500.0
2005-01-07 11:00:00,17.98,18.11,17.98,18.08,2824500.0,11.8953,11.9813,11.8953,11.9614,2824500.0
2005-01-07 11:30:00,18.09,18.09,18.03,18.06,1857300.0,11.968,11.968,11.9283,11.9482,1857300.0
2005-01-07 12:00:00,18.07,18.08,18.02,18.06,1884000.0,11.9548,11.9614,11.9217,11.9482,1884000.0
2005-01-07 12:30:00,18.06,18.09,18.04,18.07,1400700.0,11.9482,11.968,11.935,11.9548,1400700.0
2005-01-07 13:00:00,18.07,18.08,18.03,18.05,902400.0,11.9548,11.9614,11.9283,11.9416,902400.0
2005-01-07 13:30:00,18.05,18.1,18.03,18.04,1319700.0,11.9416,11.9747,11.9283,11.935,1319700.0
2005-01-07 14:00:00,18.04,18.07,18.03,18.05,1061400.0,11.935,11.9548,11.9283,11.9416,1061400.0
2005-01-07 14:30:00,18.04,18.06,18.0,18.04,1329000.0,11.935,11.9482,11.9085,11.935,1329000.0
2005-01-07 15:00:00,18.04,18.07,18.02,18.03,1218300.0,11.935,11.9548,11.9217,11.9283,1218300.0
2005-01-07 15:30:00,18.04,18.05,18.0,18.01,2467500.0,11.935,11.9416,11.9085,11.9151,2467500.0
2005-01-10 09:30:00,17.93,17.99,17.91,17.99,2712300.0,11.8622,11.9019,11.849,11.9019,2712300.0
2005-01-10 10:00:00,17.99,18.1,17.97,18.09,3588600.0,11.9019,11.9747,11.8886,11.968,3588600.0
2005-01-10 10:30:00,18.09,18.11,18.03,18.04,2008200.0,11.968,11.9813,11.9283,11.935,2008200.0
2005-01-10 11:00:00,18.04,18.06,18.01,18.03,1662900.0,11.935,11.9482,11.9151,11.9283,1662900.0
2005-01-10 11:30:00,18.03,18.05,17.97,18.03,2058900.0,11.9283,11.9416,11.8886,11.9283,2058900.0
2005-01-10 12:00:00,18.03,18.05,18.01,18.02,756900.0,11.9283,11.9416,11.9151,11.9217,756900.0
2005-01-10 12:30:00,18.02,18.03,17.99,18.0,948600.0,11.9217,11.9283,11.9019,11.9085,948600.0
2005-01-10 13:00:00,18.0,18.07,18.0,18.06,1031100.0,11.9085,11.9548,11.9085,11.9482,1031100.0
2005-01-10 13:30:00,18.06,18.07,18.01,18.02,826800.0,11.9482,11.9548,11.9151,11.9217,826800.0
2005-01-10 14:00:00,18.02,18.02,17.98,17.99,840600.0,11.9217,11.9217,11.8953,11.9019,840600.0
2005-01-10 14:30:00,17.98,18.0,17.95,17.96,1256100.0,11.8953,11.9085,11.8754,11.882,1256100.0
2005-01-10 15:00:00,17.96,17.98,17.9,17.9,2612100.0,11.882,11.8953,11.8423,11.8423,2612100.0
2005-01-10 15:30:00,17.9,17.93,17.86,17.91,4317000.0,11.8423,11.8622,11.8159,11.849,4317000.0
2005-01-11 09:30:00,17.86,17.91,17.83,17.89,3018600.0,11.8159,11.849,11.796,11.8357,3018600.0
2005-01-11 10:00:00,17.89,17.89,17.84,17.85,2465100.0,11.8357,11.8357,11.8026,11.8093,2465100.0
2005-01-11 10:30:00,17.85,17.87,17.83,17.85,1533900.0,11.8093,11.8225,11.796,11.8093,1533900.0
2005-01-11 11:00:00,17.85,17.88,17.84,17.85,1094100.0,11.8093,11.8291,11.8026,11.8093,1094100.0
2005-01-11 11:30:00,17.85,17.9,17.83,17.86,1066800.0,11.8093,11.8423,11.796,11.8159,1066800.0
2005-01-11 12:00:00,17.87,17.87,17.83,17.83,967800.0,11.8225,11.8225,11.796,11.796,967800.0
2005-01-11 12:30:00,17.84,17.86,17.83,17.85,750900.0,11.8026,11.8159,11.796,11.8093,750900.0
2005-01-11 13:00:00,17.85,17.85,17.81,17.84,1431900.0,11.8093,11.8093,11.7828,11.8026,1431900.0
2005-01-11 13:30:00,17.84,17.89,17.83,17.87,724200.0,11.8026,11.8357,11.796,11.8225,724200.0
2005-01-11 14:00:00,17.87,17.92,17.82,17.87,1157700.0,11.8225,11.8556,11.7894,11.8225,1157700.0
2005-01-11 14:30:00,17.87,17.88,17.84,17.86,846300.0,11.8225,11.8291,11.8026,11.8159,846300.0
2005-01-11 15:00:00,17.86,17.88,17.85,17.88,908700.0,11.8159,11.8291,11.8093,11.8291,908700.0
2005-01-11 15:30:00,17.88,17.9,17.85,17.86,1609800.0,11.8291,11.8423,11.8093,11.8159,1609800.0
2005-01-12 09:30:00,17.86,17.92,17.82,17.82,2706600.0,11.8159,11.8556,11.7894,11.7894,2706600.0
2005-01-12 10:00:00,17.82,17.88,17.82,17.87,1777200.0,11.7894,11.8291,11.7894,11.8225,1777200.0
2005-01-12 10:30:00,17.88,17.92,17.8,17.84,2623200.0,11.8291,11.8556,11.7762,11.8026,2623200.0
2005-01-12 11:00:00,17.83,17.84,17.82,17.84,1168200.0,11.796,11.8026,11.7894,11.8026,1168200.0
2005-01-12 11:30:00,17.84,17.92,17.84,17.9,1241400.0,11.8026,11.8556,11.8026,11.8423,1241400.0
2005-01-12 12:00:00,17.9,17.93,17.87,17.92,1092300.0,11.8423,11.8622,11.8225,11.8556,1092300.0
2005-01-12 12:30:00,17.92,17.95,17.86,17.88,1002300.0,11.8556,11.8754,11.8159,11.8291,1002300.0
2005-01-12 13:00:00,17.87,17.89,17.86,17.86,622200.0,11.8225,11.8357,11.8159,11.8159,622200.0
2005-01-12 13:30:00,17.86,17.9,17.83,17.86,987000.0,11.8159,11.8423,11.796,11.8159,987000.0
2005-01-12 14:00:00,17.87,17.95,17.86,17.93,1118400.0,11.8225,11.8754,11.8159,11.8622,1118400.0
2005-01-12 14:30:00,17.94,17.99,17.93,17.99,2368800.0,11.8688,11.9019,11.8622,11.9019,2368800.0
2005-01-12 15:00:00,17.99,18.0,17.95,17.98,2424300.0,11.9019,11.9085,11.8754,11.8953,2424300.0
2005-01-12 15:30:00,17.97,18.05,17.97,18.03,4057500.0,11.8886,11.9416,11.8886,11.9283,4057500.0
2005-01-13 09:30:00,18.03,18.06,17.94,17.96,3570000.0,11.9283,11.9482,11.8688,11.882,3570000.0
2005-01-13 10:00:00,17.96,18.05,17.94,18.05,2264400.0,11.882,11.9416,11.8688,11.9416,2264400.0
2005-01-13 10:30:00,18.05,18.07,17.97,17.99,1935900.0,11.9416,11.9548,11.8886,11.9019,1935900.0
2005-01-13 11:00:00,17.99,18.0,17.96,17.98,1794000.0,11.9019,11.9085,11.882,11.8953,1794000.0
2005-01-13 11:30:00,17.98,17.99,17.92,17.95,1743300.0,11.8953,11.9019,11.8556,11.8754,1743300.0
2005-01-13 12:00:00,17.95,17.98,17.94,17.95,976800.0,11.8754,11.8953,11.8688,11.8754,976800.0
2005-01-13 12:30:00,17.96,17.98,17.95,17.98,793200.0,11.882,11.8953,11.8754,11.8953,793200.0
2005-01-13 13:00:00,17.98,17.99,17.97,17.98,969600.0,11.8953,11.9019,11.8886,11.8953,969600.0
2005-01-13 13:30:00,17.98,17.99,17.97,17.98,1237800.0,11.8953,11.9019,11.8886,11.8953,1237800.0
2005-01-13 14:00:00,17.98,17.99,17.96,17.98,977100.0,11.8953,11.9019,11.882,11.8953,977100.0
2005-01-13 14:30:00,17.98,17.99,17.92,17.92,1227000.0,11.8953,11.9019,11.8556,11.8556,1227000.0
2005-01-13 15:00:00,17.93,17.94,17.87,17.87,2184600.0,11.8622,11.8688,11.8225,11.8225,2184600.0
2005-01-13 15:30:00,17.88,17.9,17.84,17.87,4681800.0,11.8291,11.8423,11.8026,11.8225,4681800.0
2005-01-14 09:30:00,17.88,17.93,17.84,17.88,2140500.0,11.8291,11.8622,11.8026,11.8291,2140500.0
2005-01-14 10:00:00,17.89,17.89,17.83,17.88,2643000.0,11.8357,11.8357,11.796,11.8291,2643000.0
2005-01-14 10:30:00,17.88,17.89,17.85,17.88,1910400.0,11.8291,11.8357,11.8093,11.8291,1910400.0
2005-01-14 11:00:00,17.88,17.92,17.87,17.9,1168800.0,11.8291,11.8556,11.8225,11.8423,1168800.0
2005-01-14 11:30:00,17.9,17.91,17.83,17.84,1638600.0,11.8423,11.849,11.796,11.8026,1638600.0
2005-01-14 12:00:00,17.84,17.89,17.84,17.89,937500.0,11.8026,11.8357,11.8026,11.8357,937500.0
2005-01-14 12:30:00,17.89,17.95,17.89,17.95,1692300.0,11.8357,11.8754,11.8357,11.8754,1692300.0
2005-01-14 13:00:00,17.94,17.98,17.93,17.97,1219500.0,11.8688,11.8953,11.8622,11.8886,1219500.0
2005-01-14 13:30:00,17.97,17.97,17.92,17.93,977100.0,11.8886,11.8886,11.8556,11.8622,977100.0
2005-01-14 14:00:00,17.94,17.96,17.92,17.94,1071000.0,11.8688,11.882,11.8556,11.8688,1071000.0
2005-01-14 14:30:00,17.94,18.02,17.93,18.0,2039400.0,11.8688,11.9217,11.8622,11.9085,2039400.0
2005-01-14 15:00:00,18.0,18.0,17.97,17.99,1847700.0,11.9085,11.9085,11.8886,11.9019,1847700.0
2005-01-14 15:30:00,17.99,18.02,17.97,17.98,2407800.0,11.9019,11.9217,11.8886,11.8953,2407800.0
2005-01-18 09:30:00,17.87,17.93,17.84,17.93,3386400.0,11.8225,11.8622,11.8026,11.8622,3386400.0
2005-01-18 10:00:00,17.93,17.96,17.9,17.96,1411500.0,11.8622,11.882,11.8423,11.882,1411500.0
2005-01-18 10:30:00,17.97,18.03,17.96,17.99,2391600.0,11.8886,11.9283,11.882,11.9019,2391600.0
2005-01-18 11:00:00,17.99,18.04,17.99,18.02,1516800.0,11.9019,11.935,11.9019,11.9217,1516800.0
2005-01-18 11:30:00,18.02,18.06,18.02,18.04,1571100.0,11.9217,11.9482,11.9217,11.935,1571100.0
2005-01-18 12:00:00,18.04,18.07,18.01,18.06,1506600.0,11.935,11.9548,11.9151,11.9482,1506600.0
2005-01-18 12:30:00,18.06,18.07,18.05,18.07,1490700.0,11.9482,11.9548,11.9416,11.9548,1490700.0
2005-01-18 13:00:00,18.06,18.07,18.03,18.05,697500.0,11.9482,11.9548,11.9283,11.9416,697500.0
2005-01-18 13:30:00,18.05,18.08,18.05,18.07,2442000.0,11.9416,11.9614,11.9416,11.9548,2442000.0
2005-01-18 14:00:00,18.07,18.12,18.07,18.11,1965600.0,11.9548,11.9879,11.9548,11.9813,1965600.0
2005-01-18 14:30:00,18.11,18.12,18.06,18.09,1500300.0,11.9813,11.9879,11.9482,11.968,1500300.0
2005-01-18 15:00:00,18.09,18.13,18.07,18.12,2058000.0,11.968,11.9945,11.9548,11.9879,2058000.0
2005-01-18 15:30:00,18.12,18.17,18.11,18.16,4214700.0,11.9879,12.021,11.9813,12.0143,4214700.0
2005-01-19 09:30:00,18.1,18.2,18.04,18.17,2339700.0,11.9747,12.0408,11.935,12.021,2339700.0
2005-01-19 10:00:00,18.17,18.2,18.08,18.12,1662600.0,12.021,12.0408,11.9614,11.9879,1662600.0
2005-01-19 10:30:00,18.09,18.11,18.01,18.04,1683900.0,11.968,11.9813,11.9151,11.935,1683900.0
2005-01-19 11:00:00,18.03,18.1,18.03,18.09,1544100.0,11.9283,11.9747,11.9283,11.968,1544100.0
2005-01-19 11:30:00,18.1,18.13,18.06,18.09,900000.0,11.9747,11.9945,11.9482,11.968,900000.0
2005-01-19 12:00:00,18.09,18.09,18.06,18.07,1116900.0,11.968,11.968,11.9482,11.9548,1116900.0
2005-01-19 12:30:00,18.07,18.11,18.07,18.09,779400.0,11.9548,11.9813,11.9548,11.968,779400.0
2005-01-19 13:00:00,18.09,18.1,18.06,18.07,649500.0,11.968,11.9747,11.9482,11.9548,649500.0
2005-01-19 13:30:00,18.07,18.07,18.03,18.04,797100.0,11.9548,11.9548,11.9283,11.935,797100.0
2005-01-19 14:00:00,18.04,18.06,18.02,18.04,1286700.0,11.935,11.9482,11.9217,11.935,1286700.0
2005-01-19 14:30:00,18.04,18.04,17.99,18.0,1266900.0,11.935,11.935,11.9019,11.9085,1266900.0
2005-01-19 15:00:00,18.0,18.02,17.92,17.93,2416800.0,11.9085,11.9217,11.8556,11.8622,2416800.0
2005-01-19 15:30:00,17.93,17.96,17.92,17.92,3517800.0,11.8622,11.882,11.8556,11.8556,3517800.0
2005-01-20 09:30:00,17.91,18.06,17.91,17.96,3262800.0,11.849,11.9482,11.849,11.882,3262800.0
2005-01-20 10:00:00,17.96,18.02,17.94,17.97,1802400.0,11.882,11.9217,11.8688,11.8886,1802400.0
2005-01-20 10:30:00,17.97,17.98,17.93,17.94,1244700.0,11.8886,11.8953,11.8622,11.8688,1244700.0
2005-01-20 11:00:00,17.94,17.98,17.94,17.95,999300.0,11.8688,11.8953,11.8688,11.8754,999300.0
2005-01-20 11:30:00,17.95,17.97,17.94,17.96,1319700.0,11.8754,11.8886,11.8688,11.882,1319700.0
2005-01-20 12:00:00,17.96,17.96,17.91,17.92,1686300.0,11.882,11.882,11.849,11.8556,1686300.0
2005-01-20 12:30:00,17.92,17.95,17.89,17.89,1318800.0,11.8556,11.8754,11.8357,11.8357,1318800.0
2005-01-20 13:00:00,17.89,17.91,17.85,17.86,2260800.0,11.8357,11.849,11.8093,11.8159,2260800.0
2005-01-20 13:30:00,17.86,17.88,17.83,17.84,1125000.0,11.8159,11.8291,11.796,11.8026,1125000.0
2005-01-20 14:00:00,17.84,17.9,17.83,17.88,1936200.0,11.8026,11.8423,11.796,11.8291,1936200.0
2005-01-20 14:30:00,17.87,17.9,17.84,17.85,1893300.0,11.8225,11.8423,11.8026,11.8093,1893300.0
2005-01-20 15:00:00,17.84,17.87,17.82,17.83,2449800.0,11.8026,11.8225,11.7894,11.796,2449800.0
2005-01-20 15:30:00,17.83,17.85,17.77,17.79,4466400.0,11.796,11.8093,11.7563,11.7696,4466400.0
2005-01-21 09:30:00,17.78,17.83,17.76,17.78,3635700.0,11.7629,11.796,11.7497,11.7629,3635700.0
2005-01-21 10:00:00,17.77,17.8,17.73,17.79,2321700.0,11.7563,11.7762,11.7299,11.7696,2321700.0
2005-01-21 10:30:00,17.79,17.83,17.77,17.77,1785600.0,11.7696,11.796,11.7563,11.7563,1785600.0
2005-01-21 11:00:00,17.77,17.8,17.77,17.8,1555500.0,11.7563,11.7762,11.7563,11.7762,1555500.0
2005-01-21 11:30:00,17.8,17.81,17.77,17.77,1758600.0,11.7762,11.7828,11.7563,11.7563,1758600.0
2005-01-21 12:00:00,17.77,17.78,17.75,17.77,1316700.0,11.7563,11.7629,11.7431,11.7563,1316700.0
2005-01-21 12:30:00,17.77,17.79,17.77,17.79,747900.0,11.7563,11.7696,11.7563,11.7696,747900.0
2005-01-21 13:00:00,17.79,17.79,17.75,17.76,1200000.0,11.7696,11.7696,11.7431,11.7497,1200000.0
2005-01-21 13:30:00,17.75,17.76,17.7,17.74,1670400.0,11.7431,11.7497,11.71,11.7365,1670400.0
2005-01-21 14:00:00,17.74,17.75,17.69,17.71,1578000.0,11.7365,11.7431,11.7034,11.7166,1578000.0
2005-01-21 14:30:00,17.71,17.72,17.67,17.69,1760700.0,11.7166,11.7233,11.6902,11.7034,1760700.0
2005-01-21 15:00:00,17.69,17.75,17.67,17.73,2099100.0,11.7034,11.7431,11.6902,11.7299,2099100.0
2005-01-21 15:30:00,17.73,17.73,17.67,17.67,2683800.0,11.7299,11.7299,11.6902,11.6902,2683800.0
2005-01-24 09:30:00,17.67,17.73,17.65,17.66,2815500.0,11.6902,11.7299,11.6769,11.6836,2815500.0
2005-01-24 10:00:00,17.66,17.68,17.62,17.66,1987200.0,11.6836,11.6968,11.6571,11.6836,1987200.0
2005-01-24 10:30:00,17.66,17.7,17.6,17.62,2160300.0,11.6836,11.71,11.6439,11.6571,2160300.0
2005-01-24 11:00:00,17.62,17.69,17.59,17.67,2500800.0,11.6571,11.7034,11.6372,11.6902,2500800.0
2005-01-24 11:30:00,17.67,17.7,17.64,17.64,1207800.0,11.6902,11.71,11.6703,11.6703,1207800.0
2005-01-24 12:00:00,17.64,17.67,17.62,17.63,1207200.0,11.6703,11.6902,11.6571,11.6637,1207200.0
2005-01-24 12:30:00,17.63,17.69,17.63,17.67,936600.0,11.6637,11.7034,11.6637,11.6902,936600.0
2005-01-24 13:00:00,17.67,17.76,17.67,17.73,1942200.0,11.6902,11.7497,11.6902,11.7299,1942200.0
2005-01-24 13:30:00,17.73,17.73,17.65,17.66,1228500.0,11.7299,11.7299,11.6769,11.6836,1228500.0
2005-01-24 14:00:00,17.66,17.7,17.65,17.68,1120500.0,11.6836,11.71,11.6769,11.6968,1120500.0
2005-01-24 14:30:00,17.67,17.73,17.67,17.7,1554600.0,11.6902,11.7299,11.6902,11.71,1554600.0
2005-01-24 15:00:00,17.7,17.75,17.68,17.73,1553100.0,11.71,11.7431,11.6968,11.7299,1553100.0
2005-01-24 15:30:00,17.73,17.75,17.67,17.69,3824100.0,11.7299,11.7431,11.6902,11.7034,3824100.0
2005-01-25 09:30:00,17.71,17.82,17.71,17.75,2650800.0,11.7166,11.7894,11.7166,11.7431,2650800.0
2005-01-25 10:00:00,17.75,17.8,17.73,17.76,1848000.0,11.7431,11.7762,11.7299,11.7497,1848000.0
2005-01-25 10:30:00,17.77,17.78,17.74,17.76,1172700.0,11.7563,11.7629,11.7365,11.7497,1172700.0
2005-01-25 11:00:00,17.75,17.78,17.74,17.78,1512000.0,11.7431,11.7629,11.7365,11.7629,1512000.0
2005-01-25 11:30:00,17.77,17.78,17.75,17.76,1013700.0,11.7563,11.7629,11.7431,11.7497,1013700.0
2005-01-25 12:00:00,17.76,17.79,17.76,17.78,1494900.0,11.7497,11.7696,11.7497,11.7629,1494900.0
2005-01-25 12:30:00,17.78,17.8,17.77,17.78,839100.0,11.7629,11.7762,11.7563,11.7629,839100.0
2005-01-25 13:00:00,17.78,17.8,17.78,17.8,777900.0,11.7629,11.7762,11.7629,11.7762,777900.0
2005-01-25 13:30:00,17.8,17.8,17.77,17.77,597900.0,11.7762,11.7762,11.7563,11.7563,597900.0
2005-01-25 14:00:00,17.77,17.78,17.74,17.75,932400.0,11.7563,11.7629,11.7365,11.7431,932400.0
2005-01-25 14:30:00,17.74,17.77,17.74,17.77,1381800.0,11.7365,11.7563,11.7365,11.7563,1381800.0
2005-01-25 15:00:00,17.76,17.77,17.72,17.74,1549500.0,11.7497,11.7563,11.7233,11.7365,1549500.0
2005-01-25 15:30:00,17.74,17.76,17.7,17.76,2426400.0,11.7365,11.7497,11.71,11.7497,2426400.0
2005-01-26 09:30:00,17.78,17.82,17.74,17.81,2343900.0,11.7629,11.7894,11.7365,11.7828,2343900.0
2005-01-26 10:00:00,17.81,17.89,17.81,17.86,2954100.0,11.7828,11.8357,11.7828,11.8159,2954100.0
2005-01-26 10:30:00,17.86,17.9,17.84,17.87,2393400.0,11.8159,11.8423,11.8026,11.8225,2393400.0
2005-01-26 11:00:00,17.87,17.88,17.83,17.83,1851600.0,11.8225,11.8291,11.796,11.796,1851600.0
2005-01-26 11:30:00,17.83,17.85,17.82,17.84,1543800.0,11.796,11.8093,11.7894,11.8026,1543800.0
2005-01-26 12:00:00,17.84,17.85,17.82,17.83,888000.0,11.8026,11.8093,11.7894,11.796,888000.0
2005-01-26 12:30:00,17.83,17.85,17.8,17.81,564900.0,11.796,11.8093,11.7762,11.7828,564900.0
2005-01-26 13:00:00,17.81,17.85,17.8,17.85,682800.0,11.7828,11.8093,11.7762,11.8093,682800.0
2005-01-26 13:30:00,17.85,17.87,17.83,17.86,912600.0,11.8093,11.8225,11.796,11.8159,912600.0
2005-01-26 14:00:00,17.86,17.87,17.83,17.85,2045400.0,11.8159,11.8225,11.796,11.8093,2045400.0
2005-01-26 14:30:00,17.84,17.85,17.8,17.81,1167600.0,11.8026,11.8093,11.7762,11.7828,1167600.0
2005-01-26 15:00:00,17.81,17.82,17.76,17.78,1503300.0,11.7828,11.7894,11.7497,11.7629,1503300.0
2005-01-26 15:30:00,17.78,17.81,17.75,17.76,2113500.0,11.7629,11.7828,11.7431,11.7497,2113500.0
2005-01-27 09:30:00,17.69,17.76,17.68,17.75,2645700.0,11.7034,11.7497,11.6968,11.7431,2645700.0
2005-01-27 10:00:00,17.75,17.76,17.73,17.75,1333800.0,11.7431,11.7497,11.7299,11.7431,1333800.0
2005-01-27 10:30:00,17.75,17.77,17.73,17.75,1582200.0,11.7431,11.7563,11.7299,11.7431,1582200.0
2005-01-27 11:00:00,17.75,17.79,17.74,17.79,1373400.0,11.7431,11.7696,11.7365,11.7696,1373400.0
2005-01-27 11:30:00,17.78,17.79,17.75,17.75,972900.0,11.7629,11.7696,11.7431,11.7431,972900.0
2005-01-27 12:00:00,17.75,17.76,17.73,17.73,759300.0,11.7431,11.7497,11.7299,11.7299,759300.0
2005-01-27 12:30:00,17.74,17.75,17.72,17.73,512400.0,11.7365,11.7431,11.7233,11.7299,512400.0
2005-01-27 13:00:00,17.73,17.74,17.69,17.69,1554900.0,11.7299,11.7365,11.7034,11.7034,1554900.0
2005-01-27 13:30:00,17.69,17.7,17.63,17.64,2097000.0,11.7034,11.71,11.6637,11.6703,2097000.0
2005-01-27 14:00:00,17.64,17.67,17.64,17.65,936900.0,11.6703,11.6902,11.6703,11.6769,936900.0
2005-01-27 14:30:00,17.65,17.68,17.63,17.64,976200.0,11.6769,11.6968,11.6637,11.6703,976200.0
2005-01-27 15:00:00,17.64,17.68,17.62,17.67,1635000.0,11.6703,11.6968,11.6571,11.6902,1635000.0
2005-01-27 15:30:00,17.67,17.7,17.67,17.69,2212500.0,11.6902,11.71,11.6902,11.7034,2212500.0
2005-01-28 09:30:00,17.63,17.64,17.59,17.6,3506400.0,11.6637,11.6703,11.6372,11.6439,3506400.0
2005-01-28 10:00:00,17.59,17.63,17.57,17.63,2170500.0,11.6372,11.6637,11.624,11.6637,2170500.0
2005-01-28 10:30:00,17.63,17.63,17.54,17.57,2455200.0,11.6637,11.6637,11.6042,11.624,2455200.0
2005-01-28 11:00:00,17.57,17.58,17.5,17.5,2691300.0,11.624,11.6306,11.5777,11.5777,2691300.0
2005-01-28 11:30:00,17.51,17.55,17.5,17.55,2016000.0,11.5843,11.6108,11.5777,11.6108,2016000.0
2005-01-28 12:00:00,17.54,17.55,17.52,17.53,1617300.0,11.6042,11.6108,11.5909,11.5976,1617300.0
2005-01-28 12:30:00,17.53,17.56,17.51,17.54,1130100.0,11.5976,11.6174,11.5843,11.6042,1130100.0
2005-01-28 13:00:00,17.54,17.54,17.5,17.53,2216400.0,11.6042,11.6042,11.5777,11.5976,2216400.0
2005-01-28 13:30:00,17.53,17.53,17.43,17.44,2847000.0,11.5976,11.5976,11.5314,11.538,2847000.0
2005-01-28 14:00:00,17.44,17.47,17.43,17.46,2182200.0,11.538,11.5579,11.5314,11.5512,2182200.0
2005-01-28 14:30:00,17.46,17.5,17.46,17.46,2691900.0,11.5512,11.5777,11.5512,11.5512,2691900.0
2005-01-28 15:00:00,17.46,17.48,17.44,17.46,2132400.0,11.5512,11.5645,11.538,11.5512,2132400.0
2005-01-28 15:30:00,17.46,17.53,17.45,17.48,4107900.0,11.5512,11.5976,11.5446,11.5645,4107900.0
2005-01-31 09:30:00,17.52,17.63,17.52,17.54,5623200.0,11.5909,11.6637,11.5909,11.6042,5623200.0
2005-01-31 10:00:00,17.55,17.55,17.48,17.5,3976800.0,11.6108,11.6108,11.5645,11.5777,3976800.0
2005-01-31 10:30:00,17.5,17.52,17.41,17.5,3783300.0,11.5777,11.5909,11.5182,11.5777,3783300.0
2005-01-31 11:00:00,17.5,17.51,17.46,17.47,1375800.0,11.5777,11.5843,11.5512,11.5579,1375800.0
2005-01-31 11:30:00,17.47,17.5,17.47,17.48,948300.0,11.5579,11.5777,11.5579,11.5645,948300.0
2005-01-31 12:00:00,17.48,17.51,17.47,17.49,1620300.0,11.5645,11.5843,11.5579,11.5711,1620300.0
2005-01-31 12:30:00,17.49,17.52,17.49,17.5,915300.0,11.5711,11.5909,11.5711,11.5777,915300.0
2005-01-31 13:00:00,17.5,17.5,17.48,17.48,919200.0,11.5777,11.5777,11.5645,11.5645,919200.0
2005-01-31 13:30:00,17.48,17.48,17.43,17.44,1251300.0,11.5645,11.5645,11.5314,11.538,1251300.0
2005-01-31 14:00:00,17.44,17.49,17.44,17.46,1216800.0,11.538,11.5711,11.538,11.5512,1216800.0
2005-01-31 14:30:00,17.45,17.47,17.42,17.44,1656300.0,11.5446,11.5579,11.5248,11.538,1656300.0
2005-01-31 15:00:00,17.44,17.46,17.41,17.44,2502000.0,11.538,11.5512,11.5182,11.538,2502000.0
2005-01-31 15:30:00,17.44,17.48,17.43,17.47,2787300.0,11.538,11.5645,11.5314,11.5579,2787300.0
2005-02-01 09:30:00,17.47,17.5,17.45,17.46,3462600.0,11.5579,11.5777,11.5446,11.5512,3462600.0
2005-02-01 10:00:00,17.46,17.57,17.46,17.56,2647500.0,11.5512,11.624,11.5512,11.6174,2647500.0
2005-02-01 10:30:00,17.56,17.6,17.55,17.59,2659800.0,11.6174,11.6439,11.6108,11.6372,2659800.0
2005-02-01 11:00:00,17.59,17.6,17.56,17.59,2105100.0,11.6372,11.6439,11.6174,11.6372,2105100.0
2005-02-01 11:30:00,17.59,17.65,17.59,17.62,2796300.0,11.6372,11.6769,11.6372,11.6571,2796300.0
2005-02-01 12:00:00,17.62,17.63,17.59,17.6,1833300.0,11.6571,11.6637,11.6372,11.6439,1833300.0
2005-02-01 12:30:00,17.59,17.61,17.54,17.55,1010100.0,11.6372,11.6505,11.6042,11.6108,1010100.0
2005-02-01 13:00:00,17.55,17.58,17.54,17.57,1714500.0,11.6108,11.6306,11.6042,11.624,1714500.0
2005-02-01 13:30:00,17.57,17.58,17.54,17.58,1146900.0,11.624,11.6306,11.6042,11.6306,1146900.0
2005-02-01 14:00:00,17.57,17.58,17.55,17.55,1711800.0,11.624,11.6306,11.6108,11.6108,1711800.0
2005-02-01 14:30:00,17.55,17.57,17.53,17.54,1585500.0,11.6108,11.624,11.5976,11.6042,1585500.0
2005-02-01 15:00:00,17.54,17.55,17.51,17.53,1711200.0,11.6042,11.6108,11.5843,11.5976,1711200.0
2005-02-01 15:30:00,17.52,17.59,17.5,17.54,3359700.0,11.5909,11.6372,11.5777,11.6042,3359700.0
2005-02-02 09:30:00,17.54,17.62,17.54,17.58,3969900.0,11.6042,11.6571,11.6042,11.6306,3969900.0
2005-02-02 10:00:00,17.58,17.6,17.57,17.6,1382100.0,11.6306,11.6439,11.624,11.6439,1382100.0
2005-02-02 10:30:00,17.6,17.68,17.59,17.67,2160600.0,11.6439,11.6968,11.6372,11.6902,2160600.0
2005-02-02 11:00:00,17.68,17.77,17.67,17.76,3546000.0,11.6968,11.7563,11.6902,11.7497,3546000.0
2005-02-02 11:30:00,17.76,17.77,17.68,17.73,2926500.0,11.7497,11.7563,11.6968,11.7299,2926500.0
2005-02-02 12:00:00,17.73,17.73,17.69,17.7,1155600.0,11.7299,11.7299,11.7034,11.71,1155600.0
2005-02-02 12:30:00,17.7,17.7,17.69,17.7,826200.0,11.71,11.71,11.7034,11.71,826200.0
2005-02-02 13:00:00,17.7,17.71,17.67,17.67,956400.0,11.71,11.7166,11.6902,11.6902,956400.0
2005-02-02 13:30:00,17.67,17.69,17.67,17.68,736200.0,11.6902,11.7034,11.6902,11.6968,736200.0
2005-02-02 14:00:00,17.68,17.73,17.68,17.73,1803000.0,11.6968,11.7299,11.6968,11.7299,1803000.0
2005-02-02 14:30:00,17.72,17.73,17.66,17.69,2035200.0,11.7233,11.7299,11.6836,11.7034,2035200.0
2005-02-02 15:00:00,17.69,17.7,17.63,17.66,2401800.0,11.7034,11.71,11.6637,11.6836,2401800.0
2005-02-02 15:30:00,17.67,17.7,17.65,17.69,3005400.0,11.6902,11.71,11.6769,11.7034,3005400.0
2005-02-03 09:30:00,17.68,17.76,17.67,17.75,3441900.0,11.6968,11.7497,11.6902,11.7431,3441900.0
2005-02-03 10:00:00,17.75,17.77,17.72,17.76,2601000.0,11.7431,11.7563,11.7233,11.7497,2601000.0
2005-02-03 10:30:00,17.76,17.78,17.75,17.77,1952700.0,11.7497,11.7629,11.7431,11.7563,1952700.0
2005-02-03 11:00:00,17.77,17.78,17.75,17.75,1447800.0,11.7563,11.7629,11.7431,11.7431,1447800.0
2005-02-03 11:30:00,17.75,17.77,17.75,17.75,1457100.0,11.7431,11.7563,11.7431,11.7431,1457100.0
2005-02-03 12:00:00,17.75,17.77,17.75,17.76,787200.0,11.7431,11.7563,11.7431,11.7497,787200.0
2005-02-03 12:30:00,17.76,17.77,17.74,17.76,1431300.0,11.7497,11.7563,11.7365,11.7497,1431300.0
2005-02-03 13:00:00,17.75,17.76,17.75,17.76,577800.0,11.7431,11.7497,11.7431,11.7497,577800.0
2005-02-03 13:30:00,17.76,17.77,17.76,17.77,727800.0,11.7497,11.7563,11.7497,11.7563,727800.0
2005-02-03 14:00:00,17.77,17.78,17.75,17.76,1129200.0,11.7563,11.7629,11.7431,11.7497,1129200.0
2005-02-03 14:30:00,17.76,17.78,17.75,17.77,1916700.0,11.7497,11.7629,11.7431,11.7563,1916700.0
2005-02-03 15:00:00,17.77,17.78,17.74,17.77,1500300.0,11.7563,11.7629,11.7365,11.7563,1500300.0
2005-02-03 15:30:00,17.77,17.81,17.77,17.8,3093000.0,11.7563,11.7828,11.7563,11.7762,3093000.0
2005-02-04 09:30:00,17.8,17.82,17.75,17.78,2324700.0,11.7762,11.7894,11.7431,11.7629,2324700.0
2005-02-04 10:00:00,17.78,17.8,17.71,17.72,3274500.0,11.7629,11.7762,11.7166,11.7233,3274500.0
2005-02-04 10:30:00,17.72,17.76,17.71,17.74,1470900.0,11.7233,11.7497,11.7166,11.7365,1470900.0
2005-02-04 11:00:00,17.74,17.79,17.74,17.77,1606200.0,11.7365,11.7696,11.7365,11.7563,1606200.0
2005-02-04 11:30:00,17.77,17.78,17.75,17.75,827100.0,11.7563,11.7629,11.7431,11.7431,827100.0
2005-02-04 12:00:00,17.75,17.77,17.75,17.77,548400.0,11.7431,11.7563,11.7431,11.7563,548400.0
2005-02-04 12:30:00,17.77,17.77,17.76,17.76,527100.0,11.7563,11.7563,11.7497,11.7497,527100.0
2005-02-04 13:00:00,17.76,17.77,17.75,17.77,802800.0,11.7497,11.7563,11.7431,11.7563,802800.0
2005-02-04 13:30:00,17.77,17.82,17.77,17.79,1499700.0,11.7563,11.7894,11.7563,11.7696,1499700.0
2005-02-04 14:00:00,17.79,17.8,17.77,17.77,1043400.0,11.7696,11.7762,11.7563,11.7563,1043400.0
2005-02-04 14:30:00,17.78,17.78,17.76,17.78,1363800.0,11.7629,11.7629,11.7497,11.7629,1363800.0
2005-02-04 15:00:00,17.78,17.82,17.78,17.82,1866000.0,11.7629,11.7894,11.7629,11.7894,1866000.0
2005-02-04 15:30:00,17.82,17.86,17.81,17.83,3719100.0,11.7894,11.8159,11.7828,11.796,3719100.0
2005-02-07 09:30:00,17.9,17.91,17.82,17.85,2897400.0,11.8423,11.849,11.7894,11.8093,2897400.0
2005-02-07 10:00:00,17.84,17.88,17.84,17.87,2131800.0,11.8026,11.8291,11.8026,11.8225,2131800.0
2005-02-07 10:30:00,17.86,17.89,17.85,17.89,1740000.0,11.8159,11.8357,11.8093,11.8357,1740000.0
2005-02-07 11:00:00,17.89,17.9,17.87,17.88,1461300.0,11.8357,11.8423,11.8225,11.8291,1461300.0
2005-02-07 11:30:00,17.88,17.89,17.87,17.87,902100.0,11.8291,11.8357,11.8225,11.8225,902100.0
2005-02-07 12:00:00,17.87,17.88,17.85,17.87,879300.0,11.8225,11.8291,11.8093,11.8225,879300.0
2005-02-07 12:30:00,17.87,17.89,17.86,17.88,699300.0,11.8225,11.8357,11.8159,11.8291,699300.0
2005-02-07 13:00:00,17.89,17.89,17.84,17.85,882300.0,11.8357,11.8357,11.8026,11.8093,882300.0
2005-02-07 13:30:00,17.85,17.86,17.84,17.84,1263000.0,11.8093,11.8159,11.8026,11.8026,1263000.0
2005-02-07 14:00:00,17.84,17.88,17.84,17.88,688800.0,11.8026,11.8291,11.8026,11.8291,688800.0
2005-02-07 14:30:00,17.88,17.88,17.86,17.86,966900.0,11.8291,11.8291,11.8159,11.8159,966900.0
2005-02-07 15:00:00,17.87,17.87,17.84,17.85,1062600.0,11.8225,11.8225,11.8026,11.8093,1062600.0
2005-02-07 15:30:00,17.85,17.86,17.83,17.83,2217000.0,11.8093,11.8159,11.796,11.796,2217000.0
2005-02-08 09:30:00,17.77,17.82,17.74,17.82,2757300.0,11.7563,11.7894,11.7365,11.7894,2757300.0
2005-02-08 10:00:00,17.82,17.82,17.78,17.81,1119300.0,11.7894,11.7894,11.7629,11.7828,1119300.0
2005-02-08 10:30:00,17.81,17.85,17.81,17.84,2064000.0,11.7828,11.8093,11.7828,11.8026,2064000.0
2005-02-08 11:00:00,17.84,17.86,17.83,17.84,750900.0,11.8026,11.8159,11.796,11.8026,750900.0
2005-02-08 11:30:00,17.84,17.85,17.81,17.83,744300.0,11.8026,11.8093,11.7828,11.796,744300.0
2005-02-08 12:00:00,17.83,17.83,17.77,17.79,1202400.0,11.796,11.796,11.7563,11.7696,1202400.0
2005-02-08 12:30:00,17.79,17.81,17.78,17.8,624000.0,11.7696,11.7828,11.7629,11.7762,624000.0
2005-02-08 13:00:00,17.8,17.81,17.79,17.81,521400.0,11.7762,11.7828,11.7696,11.7828,521400.0
2005-02-08 13:30:00,17.81,17.81,17.79,17.8,555600.0,11.7828,11.7828,11.7696,11.7762,555600.0
2005-02-08 14:00:00,17.8,17.82,17.79,17.8,987900.0,11.7762,11.7894,11.7696,11.7762,987900.0
2005-02-08 14:30:00,17.8,17.8,17.75,17.79,1323300.0,11.7762,11.7762,11.7431,11.7696,1323300.0
2005-02-08 15:00:00,17.79,17.81,17.78,17.79,969300.0,11.7696,11.7828,11.7629,11.7696,969300.0
2005-02-08 15:30:00,17.79,17.81,17.76,17.76,2092500.0,11.7696,11.7828,11.7497,11.7497,2092500.0
2005-02-09 09:30:00,17.62,17.7,17.62,17.66,3732900.0,11.6571,11.71,11.6571,11.6836,3732900.0
2005-02-09 10:00:00,17.66,17.68,17.57,17.61,2627700.0,11.6836,11.6968,11.624,11.6505,2627700.0
2005-02-09 10:30:00,17.6,17.6,17.55,17.58,1954800.0,11.6439,11.6439,11.6108,11.6306,1954800.0
2005-02-09 11:00:00,17.58,17.59,17.54,17.54,1595700.0,11.6306,11.6372,11.6042,11.6042,1595700.0
2005-02-09 11:30:00,17.54,17.56,17.53,17.56,1181700.0,11.6042,11.6174,11.5976,11.6174,1181700.0
2005-02-09 12:00:00,17.55,17.6,17.55,17.6,1103700.0,11.6108,11.6439,11.6108,11.6439,1103700.0
2005-02-09 12:30:00,17.6,17.62,17.59,17.6,921600.0,11.6439,11.6571,11.6372,11.6439,921600.0
2005-02-09 13:00:00,17.6,17.62,17.59,17.62,717900.0,11.6439,11.6571,11.6372,11.6571,717900.0
2005-02-09 13:30:00,17.62,17.64,17.6,17.61,1169400.0,11.6571,11.6703,11.6439,11.6505,1169400.0
2005-02-09 14:00:00,17.61,17.61,17.52,17.53,1819200.0,11.6505,11.6505,11.5909,11.5976,1819200.0
2005-02-09 14:30:00,17.53,17.61,17.53,17.56,1776300.0,11.5976,11.6505,11.5976,11.6174,1776300.0
2005-02-09 15:00:00,17.55,17.6,17.53,17.58,2123400.0,11.6108,11.6439,11.5976,11.6306,2123400.0
2005-02-09 15:30:00,17.58,17.59,17.52,17.52,3001500.0,11.6306,11.6372,11.5909,11.5909,3001500.0
2005-02-10 09:30:00,17.49,17.57,17.48,17.54,2767500.0,11.5711,11.624,11.5645,11.6042,2767500.0
2005-02-10 10:00:00,17.55,17.61,17.53,17.55,1584900.0,11.6108,11.6505,11.5976,11.6108,1584900.0
2005-02-10 10:30:00,17.55,17.61,17.5,17.51,1308300.0,11.6108,11.6505,11.5777,11.5843,1308300.0
2005-02-10 11:00:00,17.51,17.51,17.45,17.47,1700700.0,11.5843,11.5843,11.5446,11.5579,1700700.0
2005-02-10 11:30:00,17.47,17.48,17.46,17.47,1308000.0,11.5579,11.5645,11.5512,11.5579,1308000.0
2005-02-10 12:00:00,17.47,17.49,17.46,17.49,847200.0,11.5579,11.5711,11.5512,11.5711,847200.0
2005-02-10 12:30:00,17.48,17.5,17.48,17.49,854100.0,11.5645,11.5777,11.5645,11.5711,854100.0
2005-02-10 13:00:00,17.49,17.49,17.44,17.47,1797900.0,11.5711,11.5711,11.538,11.5579,1797900.0
2005-02-10 13:30:00,17.47,17.48,17.44,17.46,1728900.0,11.5579,11.5645,11.538,11.5512,1728900.0
2005-02-10 14:00:00,17.45,17.47,17.43,17.43,2567700.0,11.5446,11.5579,11.5314,11.5314,2567700.0
2005-02-10 14:30:00,17.44,17.51,17.44,17.46,2688000.0,11.538,11.5843,11.538,11.5512,2688000.0
2005-02-10 15:00:00,17.46,17.5,17.45,17.47,1962900.0,11.5512,11.5777,11.5446,11.5579,1962900.0
2005-02-10 15:30:00,17.47,17.48,17.41,17.42,4690800.0,11.5579,11.5645,11.5182,11.5248,4690800.0
2005-02-11 09:30:00,17.37,17.45,17.37,17.43,3543300.0,11.4917,11.5446,11.4917,11.5314,3543300.0
2005-02-11 10:00:00,17.43,17.48,17.4,17.41,2425800.0,11.5314,11.5645,11.5115,11.5182,2425800.0
2005-02-11 10:30:00,17.41,17.43,17.37,17.39,2609700.0,11.5182,11.5314,11.4917,11.5049,2609700.0
2005-02-11 11:00:00,17.39,17.52,17.39,17.52,3375300.0,11.5049,11.5909,11.5049,11.5909,3375300.0
2005-02-11 11:30:00,17.53,17.54,17.47,17.49,2507700.0,11.5976,11.6042,11.5579,11.5711,2507700.0
2005-02-11 12:00:00,17.5,17.54,17.38,17.51,2228100.0,11.5777,11.6042,11.4983,11.5843,2228100.0
2005-02-11 12:30:00,17.51,17.51,17.45,17.46,1734300.0,11.5843,11.5843,11.5446,11.5512,1734300.0
2005-02-11 13:00:00,17.46,17.48,17.44,17.47,1152300.0,11.5512,11.5645,11.538,11.5579,1152300.0
2005-02-11 13:30:00,17.47,17.48,17.45,17.46,853800.0,11.5579,11.5645,11.5446,11.5512,853800.0
2005-02-11 14:00:00,17.46,17.47,17.43,17.46,1114200.0,11.5512,11.5579,11.5314,11.5512,1114200.0
2005-02-11 14:30:00,17.46,17.47,17.45,17.46,1505100.0,11.5512,11.5579,11.5446,11.5512,1505100.0
2005-02-11 15:00:00,17.47,17.48,17.43,17.43,1800600.0,11.5579,11.5645,11.5314,11.5314,1800600.0
2005-02-11 15:30:00,17.43,17.47,17.38,17.38,4581000.0,11.5314,11.5579,11.4983,11.4983,4581000.0
2005-02-14 09:30:00,17.46,17.46,17.37,17.39,3476100.0,11.5512,11.5512,11.4917,11.5049,3476100.0
2005-02-14 10:00:00,17.39,17.47,17.37,17.44,2099700.0,11.5049,11.5579,11.4917,11.538,2099700.0
2005-02-14 10:30:00,17.43,17.45,17.41,17.44,1818600.0,11.5314,11.5446,11.5182,11.538,1818600.0
2005-02-14 11:00:00,17.44,17.48,17.43,17.48,1588800.0,11.538,11.5645,11.5314,11.5645,1588800.0
2005-02-14 11:30:00,17.48,17.48,17.44,17.46,965100.0,11.5645,11.5645,11.538,11.5512,965100.0
2005-02-14 12:00:00,17.46,17.48,17.43,17.47,1103700.0,11.5512,11.5645,11.5314,11.5579,1103700.0
2005-02-14 12:30:00,17.47,17.5,17.46,17.49,1041900.0,11.5579,11.5777,11.5512,11.5711,1041900.0
2005-02-14 13:00:00,17.48,17.5,17.47,17.5,869700.0,11.5645,11.5777,11.5579,11.5777,869700.0
2005-02-14 13:30:00,17.5,17.5,17.48,17.49,950100.0,11.5777,11.5777,11.5645,11.5711,950100.0
2005-02-14 14:00:00,17.49,17.5,17.47,17.48,1466400.0,11.5711,11.5777,11.5579,11.5645,1466400.0
2005-02-14 14:30:00,17.49,17.49,17.44,17.45,1343100.0,11.5711,11.5711,11.538,11.5446,1343100.0
2005-02-14 15:00:00,17.45,17.47,17.43,17.46,1470300.0,11.5446,11.5579,11.5314,11.5512,1470300.0
2005-02-14 15:30:00,17.47,17.47,17.39,17.4,3410700.0,11.5579,11.5579,11.5049,11.5115,3410700.0
2005-02-15 09:30:00,17.46,17.55,17.46,17.52,3617700.0,11.5512,11.6108,11.5512,11.5909,3617700.0
2005-02-15 10:00:00,17.52,17.56,17.49,17.55,2101800.0,11.5909,11.6174,11.5711,11.6108,2101800.0
2005-02-15 10:30:00,17.55,17.61,17.55,17.61,2730300.0,11.6108,11.6505,11.6108,11.6505,2730300.0
2005-02-15 11:00:00,17.61,17.64,17.61,17.62,2385300.0,11.6505,11.6703,11.6505,11.6571,2385300.0
2005-02-15 11:30:00,17.62,17.63,17.58,17.63,1748100.0,11.6571,11.6637,11.6306,11.6637,1748100.0
2005-02-15 12:00:00,17.63,17.65,17.62,17.63,2200800.0,11.6637,11.6769,11.6571,11.6637,2200800.0
2005-02-15 12:30:00,17.63,17.72,17.62,17.63,1015500.0,11.6637,11.7233,11.6571,11.6637,1015500.0
2005-02-15 13:00:00,17.62,17.63,17.53,17.56,1388700.0,11.6571,11.6637,11.5976,11.6174,1388700.0
2005-02-15 13:30:00,17.56,17.61,17.54,17.58,1363200.0,11.6174,11.6505,11.6042,11.6306,1363200.0
2005-02-15 14:00:00,17.58,17.63,17.56,17.6,1165800.0,11.6306,11.6637,11.6174,11.6439,1165800.0
2005-02-15 14:30:00,17.6,17.61,17.58,17.6,1281600.0,11.6439,11.6505,11.6306,11.6439,1281600.0
2005-02-15 15:00:00,17.6,17.6,17.56,17.56,1550400.0,11.6439,11.6439,11.6174,11.6174,1550400.0
2005-02-15 15:30:00,17.56,17.58,17.54,17.56,3446700.0,11.6174,11.6306,11.6042,11.6174,3446700.0
2005-02-16 09:30:00,17.63,17.65,17.55,17.55,2806200.0,11.6637,11.6769,11.6108,11.6108,2806200.0
2005-02-16 10:00:00,17.55,17.61,17.53,17.6,2651100.0,11.6108,11.6505,11.5976,11.6439,2651100.0
2005-02-16 10:30:00,17.6,17.61,17.56,17.58,1528500.0,11.6439,11.6505,11.6174,11.6306,1528500.0
2005-02-16 11:00:00,17.58,17.61,17.57,17.61,1621200.0,11.6306,11.6505,11.624,11.6505,1621200.0
2005-02-16 11:30:00,17.61,17.62,17.58,17.61,964500.0,11.6505,11.6571,11.6306,11.6505,964500.0
2005-02-16 12:00:00,17.61,17.61,17.57,17.59,792300.0,11.6505,11.6505,11.624,11.6372,792300.0
2005-02-16 12:30:00,17.59,17.59,17.54,17.57,816000.0,11.6372,11.6372,11.6042,11.624,816000.0
2005-02-16 13:00:00,17.57,17.59,17.54,17.55,1385100.0,11.624,11.6372,11.6042,11.6108,1385100.0
2005-02-16 13:30:00,17.55,17.56,17.51,17.53,1421400.0,11.6108,11.6174,11.5843,11.5976,1421400.0
2005-02-16 14:00:00,17.54,17.56,17.52,17.55,966600.0,11.6042,11.6174,11.5909,11.6108,966600.0
2005-02-16 14:30:00,17.54,17.6,17.52,17.59,1952100.0,11.6042,11.6439,11.5909,11.6372,1952100.0
2005-02-16 15:00:00,17.59,17.6,17.57,17.57,1846200.0,11.6372,11.6439,11.624,11.624,1846200.0
2005-02-16 15:30:00,17.57,17.57,17.53,17.53,2598900.0,11.624,11.624,11.5976,11.5976,2598900.0
2005-02-17 09:30:00,17.65,17.68,17.59,17.64,4834200.0,11.6769,11.6968,11.6372,11.6703,4834200.0
2005-02-17 10:00:00,17.64,17.66,17.54,17.57,4036200.0,11.6703,11.6836,11.6042,11.624,4036200.0
2005-02-17 10:30:00,17.57,17.57,17.51,17.56,3502500.0,11.624,11.624,11.5843,11.6174,3502500.0
2005-02-17 11:00:00,17.56,17.57,17.51,17.53,2244000.0,11.6174,11.624,11.5843,11.5976,2244000.0
2005-02-17 11:30:00,17.53,17.53,17.44,17.47,2983500.0,11.5976,11.5976,11.538,11.5579,2983500.0
2005-02-17 12:00:00,17.47,17.5,17.46,17.47,2486700.0,11.5579,11.5777,11.5512,11.5579,2486700.0
2005-02-17 12:30:00,17.47,17.51,17.46,17.51,2001300.0,11.5579,11.5843,11.5512,11.5843,2001300.0
2005-02-17 13:00:00,17.51,17.57,17.48,17.5,2080200.0,11.5843,11.624,11.5645,11.5777,2080200.0
2005-02-17 13:30:00,17.49,17.52,17.49,17.5,3208800.0,11.5711,11.5909,11.5711,11.5777,3208800.0
2005-02-17 14:00:00,17.5,17.54,17.49,17.52,2865300.0,11.5777,11.6042,11.5711,11.5909,2865300.0
2005-02-17 14:30:00,17.52,17.52,17.5,17.52,2551800.0,11.5909,11.5909,11.5777,11.5909,2551800.0
2005-02-17 15:00:00,17.52,17.58,17.51,17.57,3285000.0,11.5909,11.6306,11.5843,11.624,3285000.0
2005-02-17 15:30:00,17.57,17.61,17.53,17.59,5526900.0,11.624,11.6505,11.5976,11.6372,5526900.0
2005-02-18 09:30:00,17.57,17.62,17.55,17.62,5115300.0,11.624,11.6571,11.6108,11.6571,5115300.0
2005-02-18 10:00:00,17.61,17.67,17.6,17.65,2976900.0,11.6505,11.6902,11.6439,11.6769,2976900.0
2005-02-18 10:30:00,17.65,17.66,17.6,17.61,1782300.0,11.6769,11.6836,11.6439,11.6505,1782300.0
2005-02-18 11:00:00,17.61,17.62,17.59,17.6,991500.0,11.6505,11.6571,11.6372,11.6439,991500.0
2005-02-18 11:30:00,17.6,17.6,17.56,17.58,1104300.0,11.6439,11.6439,11.6174,11.6306,1104300.0
2005-02-18 12:00:00,17.58,17.6,17.57,17.58,1008000.0,11.6306,11.6439,11.624,11.6306,1008000.0
2005-02-18 12:30:00,17.58,17.6,17.57,17.6,1351800.0,11.6306,11.6439,11.624,11.6439,1351800.0
2005-02-18 13:00:00,17.6,17.62,17.57,17.61,1060200.0,11.6439,11.6571,11.624,11.6505,1060200.0
2005-02-18 13:30:00,17.61,17.63,17.6,17.62,1099500.0,11.6505,11.6637,11.6439,11.6571,1099500.0
2005-02-18 14:00:00,17.62,17.62,17.59,17.59,1575300.0,11.6571,11.6571,11.6372,11.6372,1575300.0
2005-02-18 14:30:00,17.59,17.61,17.57,17.58,3138300.0,11.6372,11.6505,11.624,11.6306,3138300.0
2005-02-18 15:00:00,17.58,17.63,17.57,17.62,2300100.0,11.6306,11.6637,11.624,11.6571,2300100.0
2005-02-18 15:30:00,17.62,17.63,17.58,17.6,3341400.0,11.6571,11.6637,11.6306,11.6439,3341400.0
2005-02-22 09:30:00,17.53,17.56,17.5,17.5,3549600.0,11.5976,11.6174,11.5777,11.5777,3549600.0
2005-02-22 10:00:00,17.5,17.52,17.47,17.51,1939200.0,11.5777,11.5909,11.5579,11.5843,1939200.0
2005-02-22 10:30:00,17.51,17.53,17.49,17.51,1764600.0,11.5843,11.5976,11.5711,11.5843,1764600.0
2005-02-22 11:00:00,17.51,17.52,17.48,17.49,1536000.0,11.5843,11.5909,11.5645,11.5711,1536000.0
2005-02-22 11:30:00,17.49,17.5,17.47,17.48,1781700.0,11.5711,11.5777,11.5579,11.5645,1781700.0
2005-02-22 12:00:00,17.48,17.49,17.39,17.41,2379900.0,11.5645,11.5711,11.5049,11.5182,2379900.0
2005-02-22 12:30:00,17.41,17.44,17.39,17.43,1727100.0,11.5182,11.538,11.5049,11.5314,1727100.0
2005-02-22 13:00:00,17.43,17.43,17.4,17.4,1788600.0,11.5314,11.5314,11.5115,11.5115,1788600.0
2005-02-22 13:30:00,17.39,17.4,17.36,17.36,2365800.0,11.5049,11.5115,11.4851,11.4851,2365800.0
2005-02-22 14:00:00,17.36,17.36,17.33,17.36,4437900.0,11.4851,11.4851,11.4652,11.4851,4437900.0
2005-02-22 14:30:00,17.36,17.39,17.33,17.37,1774200.0,11.4851,11.5049,11.4652,11.4917,1774200.0
2005-02-22 15:00:00,17.37,17.4,17.34,17.35,2867400.0,11.4917,11.5115,11.4719,11.4785,2867400.0
2005-02-22 15:30:00,17.35,17.37,17.32,17.33,4249500.0,11.4785,11.4917,11.4586,11.4652,4249500.0
2005-02-23 09:30:00,17.34,17.37,17.3,17.33,4347900.0,11.4719,11.4917,11.4454,11.4652,4347900.0
2005-02-23 10:00:00,17.33,17.34,17.31,17.33,1990200.0,11.4652,11.4719,11.452,11.4652,1990200.0
2005-02-23 10:30:00,17.33,17.33,17.25,17.26,3094800.0,11.4652,11.4652,11.4123,11.4189,3094800.0
2005-02-23 11:00:00,17.26,17.27,17.23,17.25,2386800.0,11.4189,11.4255,11.3991,11.4123,2386800.0
2005-02-23 11:30:00,17.26,17.28,17.24,17.25,2075400.0,11.4189,11.4322,11.4057,11.4123,2075400.0
2005-02-23 12:00:00,17.25,17.25,17.19,17.19,2349300.0,11.4123,11.4123,11.3726,11.3726,2349300.0
2005-02-23 12:30:00,17.19,17.19,17.08,17.12,4593300.0,11.3726,11.3726,11.2998,11.3263,4593300.0
2005-02-23 13:00:00,17.12,17.16,17.1,17.12,3152100.0,11.3263,11.3528,11.3131,11.3263,3152100.0
2005-02-23 13:30:00,17.12,17.17,17.12,17.16,2442300.0,11.3263,11.3594,11.3263,11.3528,2442300.0
2005-02-23 14:00:00,17.16,17.23,17.15,17.22,3113700.0,11.3528,11.3991,11.3462,11.3925,3113700.0
2005-02-23 14:30:00,17.22,17.27,17.21,17.25,2653500.0,11.3925,11.4255,11.3858,11.4123,2653500.0
2005-02-23 15:00:00,17.25,17.27,17.21,17.25,2901000.0,11.4123,11.4255,11.3858,11.4123,2901000.0
2005-02-23 15:30:00,17.25,17.28,17.18,17.21,4829700.0,11.4123,11.4322,11.366,11.3858,4829700.0
2005-02-24 09:30:00,17.25,17.25,17.1,17.13,3727800.0,11.4123,11.4123,11.3131,11.3329,3727800.0
2005-02-24 10:00:00,17.12,17.22,17.12,17.17,1908900.0,11.3263,11.3925,11.3263,11.3594,1908900.0
2005-02-24 10:30:00,17.17,17.27,17.17,17.23,3771000.0,11.3594,11.4255,11.3594,11.3991,3771000.0
2005-02-24 11:00:00,17.23,17.27,17.2,17.25,1799700.0,11.3991,11.4255,11.3792,11.4123,1799700.0
2005-02-24 11:30:00,17.25,17.26,17.21,17.24,1176000.0,11.4123,11.4189,11.3858,11.4057,1176000.0
2005-02-24 12:00:00,17.24,17.24,17.18,17.19,1380300.0,11.4057,11.4057,11.366,11.3726,1380300.0
2005-02-24 12:30:00,17.19,17.19,17.13,17.14,1144200.0,11.3726,11.3726,11.3329,11.3395,1144200.0
2005-02-24 13:00:00,17.14,17.15,17.13,17.13,1270800.0,11.3395,11.3462,11.3329,11.3329,1270800.0
2005-02-24 13:30:00,17.13,17.17,17.09,17.09,1806600.0,11.3329,11.3594,11.3065,11.3065,1806600.0
2005-02-24 14:00:00,17.09,17.2,17.09,17.19,2014800.0,11.3065,11.3792,11.3065,11.3726,2014800.0
2005-02-24 14:30:00,17.19,17.2,17.16,17.17,1550400.0,11.3726,11.3792,11.3528,11.3594,1550400.0
2005-02-24 15:00:00,17.17,17.21,17.14,17.14,2208000.0,11.3594,11.3858,11.3395,11.3395,2208000.0
2005-02-24 15:30:00,17.14,17.2,17.14,17.16,3806100.0,11.3395,11.3792,11.3395,11.3528,3806100.0
2005-02-25 09:30:00,17.13,17.14,17.05,17.06,2917200.0,11.3329,11.3395,11.28,11.2866,2917200.0
2005-02-25 10:00:00,17.05,17.09,17.04,17.08,3129900.0,11.28,11.3065,11.2734,11.2998,3129900.0
2005-02-25 10:30:00,17.08,17.08,17.03,17.06,2347500.0,11.2998,11.2998,11.2668,11.2866,2347500.0
2005-02-25 11:00:00,17.06,17.12,17.06,17.09,3077700.0,11.2866,11.3263,11.2866,11.3065,3077700.0
2005-02-25 11:30:00,17.09,17.13,17.07,17.11,1908600.0,11.3065,11.3329,11.2932,11.3197,1908600.0
2005-02-25 12:00:00,17.11,17.11,17.05,17.08,2198100.0,11.3197,11.3197,11.28,11.2998,2198100.0
2005-02-25 12:30:00,17.08,17.12,17.06,17.06,1716900.0,11.2998,11.3263,11.2866,11.2866,1716900.0
2005-02-25 13:00:00,17.06,17.07,17.03,17.04,1755900.0,11.2866,11.2932,11.2668,11.2734,1755900.0
2005-02-25 13:30:00,17.04,17.08,17.04,17.04,1595700.0,11.2734,11.2998,11.2734,11.2734,1595700.0
2005-02-25 14:00:00,17.05,17.08,17.04,17.08,2689200.0,11.28,11.2998,11.2734,11.2998,2689200.0
2005-02-25 14:30:00,17.08,17.1,17.05,17.06,2961300.0,11.2998,11.3131,11.28,11.2866,2961300.0
2005-02-25 15:00:00,17.07,17.11,17.05,17.1,2230200.0,11.2932,11.3197,11.28,11.3131,2230200.0
2005-02-25 15:30:00,17.1,17.16,17.08,17.16,4348800.0,11.3131,11.3528,11.2998,11.3528,4348800.0
2005-02-28 09:30:00,17.27,17.43,17.26,17.4,6968400.0,11.4255,11.5314,11.4189,11.5115,6968400.0
2005-02-28 10:00:00,17.4,17.42,17.37,17.39,2309400.0,11.5115,11.5248,11.4917,11.5049,2309400.0
2005-02-28 10:30:00,17.39,17.41,17.35,17.4,1786500.0,11.5049,11.5182,11.4785,11.5115,1786500.0
2005-02-28 11:00:00,17.39,17.4,17.37,17.4,1663800.0,11.5049,11.5115,11.4917,11.5115,1663800.0
2005-02-28 11:30:00,17.4,17.42,17.39,17.39,2758200.0,11.5115,11.5248,11.5049,11.5049,2758200.0
2005-02-28 12:00:00,17.39,17.39,17.32,17.32,1907100.0,11.5049,11.5049,11.4586,11.4586,1907100.0
2005-02-28 12:30:00,17.32,17.34,17.31,17.32,1621200.0,11.4586,11.4719,11.452,11.4586,1621200.0
2005-02-28 13:00:00,17.31,17.33,17.3,17.33,730500.0,11.452,11.4652,11.4454,11.4652,730500.0
2005-02-28 13:30:00,17.33,17.37,17.3,17.3,1321200.0,11.4652,11.4917,11.4454,11.4454,1321200.0
2005-02-28 14:00:00,17.29,17.3,17.22,17.24,1608300.0,11.4388,11.4454,11.3925,11.4057,1608300.0
2005-02-28 14:30:00,17.24,17.24,17.2,17.21,1813800.0,11.4057,11.4057,11.3792,11.3858,1813800.0
2005-02-28 15:00:00,17.21,17.28,17.2,17.23,2267100.0,11.3858,11.4322,11.3792,11.3991,2267100.0
2005-02-28 15:30:00,17.23,17.28,17.2,17.2,3633600.0,11.3991,11.4322,11.3792,11.3792,3633600.0
2005-03-01 09:30:00,17.34,17.4,17.31,17.36,3456600.0,11.4719,11.5115,11.452,11.4851,3456600.0
2005-03-01 10:00:00,17.35,17.42,17.34,17.4,3063300.0,11.4785,11.5248,11.4719,11.5115,3063300.0
2005-03-01 10:30:00,17.41,17.44,17.4,17.43,2743200.0,11.5182,11.538,11.5115,11.5314,2743200.0
2005-03-01 11:00:00,17.43,17.43,17.37,17.38,1827900.0,11.5314,11.5314,11.4917,11.4983,1827900.0
2005-03-01 11:30:00,17.38,17.43,17.38,17.42,1104600.0,11.4983,11.5314,11.4983,11.5248,1104600.0
2005-03-01 12:00:00,17.42,17.42,17.4,17.4,1211100.0,11.5248,11.5248,11.5115,11.5115,1211100.0
2005-03-01 12:30:00,17.4,17.41,17.4,17.4,1526400.0,11.5115,11.5182,11.5115,11.5115,1526400.0
2005-03-01 13:00:00,17.4,17.41,17.34,17.35,1491600.0,11.5115,11.5182,11.4719,11.4785,1491600.0
2005-03-01 13:30:00,17.35,17.39,17.35,17.36,1463100.0,11.4785,11.5049,11.4785,11.4851,1463100.0
2005-03-01 14:00:00,17.36,17.37,17.36,17.36,1787700.0,11.4851,11.4917,11.4851,11.4851,1787700.0
2005-03-01 14:30:00,17.36,17.37,17.34,17.36,1508700.0,11.4851,11.4917,11.4719,11.4851,1508700.0
2005-03-01 15:00:00,17.36,17.38,17.35,17.37,3093000.0,11.4851,11.4983,11.4785,11.4917,3093000.0
2005-03-01 15:30:00,17.37,17.39,17.33,17.36,5502300.0,11.4917,11.5049,11.4652,11.4851,5502300.0
2005-03-02 09:30:00,17.35,17.35,17.27,17.32,2972700.0,11.4785,11.4785,11.4255,11.4586,2972700.0
2005-03-02 10:00:00,17.31,17.33,17.28,17.28,1865100.0,11.452,11.4652,11.4322,11.4322,1865100.0
2005-03-02 10:30:00,17.28,17.33,17.27,17.33,2086800.0,11.4322,11.4652,11.4255,11.4652,2086800.0
2005-03-02 11:00:00,17.32,17.47,17.32,17.44,2612100.0,11.4586,11.5579,11.4586,11.538,2612100.0
2005-03-02 11:30:00,17.44,17.46,17.39,17.41,1871700.0,11.538,11.5512,11.5049,11.5182,1871700.0
2005-03-02 12:00:00,17.41,17.45,17.4,17.45,1069200.0,11.5182,11.5446,11.5115,11.5446,1069200.0
2005-03-02 12:30:00,17.46,17.46,17.42,17.45,1317600.0,11.5512,11.5512,11.5248,11.5446,1317600.0
2005-03-02 13:00:00,17.45,17.45,17.43,17.44,805500.0,11.5446,11.5446,11.5314,11.538,805500.0
2005-03-02 13:30:00,17.44,17.44,17.32,17.33,2048700.0,11.538,11.538,11.4586,11.4652,2048700.0
2005-03-02 14:00:00,17.33,17.34,17.29,17.31,1779900.0,11.4652,11.4719,11.4388,11.452,1779900.0
2005-03-02 14:30:00,17.3,17.33,17.28,17.32,2952300.0,11.4454,11.4652,11.4322,11.4586,2952300.0
2005-03-02 15:00:00,17.32,17.36,17.31,17.33,1400700.0,11.4586,11.4851,11.452,11.4652,1400700.0
2005-03-02 15:30:00,17.33,17.36,17.3,17.32,2804700.0,11.4652,11.4851,11.4454,11.4586,2804700.0
2005-03-03 09:30:00,17.6,17.69,17.58,17.66,11632500.0,11.6439,11.7034,11.6306,11.6836,11632500.0
2005-03-03 10:00:00,17.66,17.7,17.62,17.66,5431800.0,11.6836,11.71,11.6571,11.6836,5431800.0
2005-03-03 10:30:00,17.66,17.7,17.65,17.69,3549300.0,11.6836,11.71,11.6769,11.7034,3549300.0
2005-03-03 11:00:00,17.7,17.72,17.67,17.7,5567100.0,11.71,11.7233,11.6902,11.71,5567100.0
2005-03-03 11:30:00,17.7,17.73,17.65,17.66,4660500.0,11.71,11.7299,11.6769,11.6836,4660500.0
2005-03-03 12:00:00,17.66,17.67,17.62,17.62,4986600.0,11.6836,11.6902,11.6571,11.6571,4986600.0
2005-03-03 12:30:00,17.62,17.65,17.6,17.64,2040900.0,11.6571,11.6769,11.6439,11.6703,2040900.0
2005-03-03 13:00:00,17.64,17.68,17.62,17.63,2515800.0,11.6703,11.6968,11.6571,11.6637,2515800.0
2005-03-03 13:30:00,17.63,17.64,17.6,17.61,1194900.0,11.6637,11.6703,11.6439,11.6505,1194900.0
2005-03-03 14:00:00,17.61,17.67,17.6,17.64,2730000.0,11.6505,11.6902,11.6439,11.6703,2730000.0
2005-03-03 14:30:00,17.63,17.65,17.61,17.65,2175900.0,11.6637,11.6769,11.6505,11.6769,2175900.0
2005-03-03 15:00:00,17.65,17.65,17.56,17.56,4320900.0,11.6769,11.6769,11.6174,11.6174,4320900.0
2005-03-03 15:30:00,17.56,17.63,17.56,17.63,5641200.0,11.6174,11.6637,11.6174,11.6637,5641200.0
2005-03-04 09:30:00,17.83,17.83,17.7,17.73,6263700.0,11.796,11.796,11.71,11.7299,6263700.0
2005-03-04 10:00:00,17.73,17.8,17.73,17.8,4857000.0,11.7299,11.7762,11.7299,11.7762,4857000.0
2005-03-04 10:30:00,17.79,17.81,17.72,17.72,2836800.0,11.7696,11.7828,11.7233,11.7233,2836800.0
2005-03-04 11:00:00,17.72,17.75,17.7,17.74,1552200.0,11.7233,11.7431,11.71,11.7365,1552200.0
2005-03-04 11:30:00,17.74,17.77,17.73,17.73,1026900.0,11.7365,11.7563,11.7299,11.7299,1026900.0
2005-03-04 12:00:00,17.73,17.74,17.71,17.72,1336800.0,11.7299,11.7365,11.7166,11.7233,1336800.0
2005-03-04 12:30:00,17.72,17.75,17.71,17.72,922200.0,11.7233,11.7431,11.7166,11.7233,922200.0
2005-03-04 13:00:00,17.72,17.72,17.65,17.67,3361200.0,11.7233,11.7233,11.6769,11.6902,3361200.0
2005-03-04 13:30:00,17.67,17.72,17.65,17.72,2941500.0,11.6902,11.7233,11.6769,11.7233,2941500.0
2005-03-04 14:00:00,17.72,17.72,17.69,17.69,1539600.0,11.7233,11.7233,11.7034,11.7034,1539600.0
2005-03-04 14:30:00,17.7,17.73,17.66,17.7,1367700.0,11.71,11.7299,11.6836,11.71,1367700.0
2005-03-04 15:00:00,17.7,17.73,17.7,17.72,2086800.0,11.71,11.7299,11.71,11.7233,2086800.0
2005-03-04 15:30:00,17.72,17.74,17.68,17.7,3235200.0,11.7233,11.7365,11.6968,11.71,3235200.0
2005-03-07 09:30:00,17.7,17.76,17.64,17.75,2954400.0,11.71,11.7497,11.6703,11.7431,2954400.0
2005-03-07 10:00:00,17.75,17.79,17.72,17.73,2720100.0,11.7431,11.7696,11.7233,11.7299,2720100.0
2005-03-07 10:30:00,17.73,17.73,17.57,17.57,3664200.0,11.7299,11.7299,11.624,11.624,3664200.0
2005-03-07 11:00:00,17.57,17.58,17.53,17.58,3864300.0,11.624,11.6306,11.5976,11.6306,3864300.0
2005-03-07 11:30:00,17.58,17.64,17.57,17.59,1852500.0,11.6306,11.6703,11.624,11.6372,1852500.0
2005-03-07 12:00:00,17.59,17.61,17.58,17.6,1450200.0,11.6372,11.6505,11.6306,11.6439,1450200.0
2005-03-07 12:30:00,17.6,17.61,17.57,17.59,1473600.0,11.6439,11.6505,11.624,11.6372,1473600.0
2005-03-07 13:00:00,17.59,17.6,17.58,17.59,1063800.0,11.6372,11.6439,11.6306,11.6372,1063800.0
2005-03-07 13:30:00,17.59,17.61,17.57,17.59,1172400.0,11.6372,11.6505,11.624,11.6372,1172400.0
2005-03-07 14:00:00,17.59,17.61,17.59,17.59,1869000.0,11.6372,11.6505,11.6372,11.6372,1869000.0
2005-03-07 14:30:00,17.59,17.64,17.58,17.62,1543500.0,11.6372,11.6703,11.6306,11.6571,1543500.0
2005-03-07 15:00:00,17.62,17.64,17.6,17.6,1750500.0,11.6571,11.6703,11.6439,11.6439,1750500.0
2005-03-07 15:30:00,17.6,17.61,17.58,17.6,3208500.0,11.6439,11.6505,11.6306,11.6439,3208500.0
2005-03-08 09:30:00,17.53,17.58,17.49,17.5,2820300.0,11.5976,11.6306,11.5711,11.5777,2820300.0
2005-03-08 10:00:00,17.5,17.53,17.47,17.48,2742900.0,11.5777,11.5976,11.5579,11.5645,2742900.0
2005-03-08 10:30:00,17.48,17.49,17.43,17.46,2616300.0,11.5645,11.5711,11.5314,11.5512,2616300.0
2005-03-08 11:00:00,17.46,17.49,17.45,17.46,1334400.0,11.5512,11.5711,11.5446,11.5512,1334400.0
2005-03-08 11:30:00,17.46,17.48,17.45,17.47,1150500.0,11.5512,11.5645,11.5446,11.5579,1150500.0
2005-03-08 12:00:00,17.46,17.47,17.42,17.46,1553700.0,11.5512,11.5579,11.5248,11.5512,1553700.0
2005-03-08 12:30:00,17.46,17.52,17.45,17.5,3130800.0,11.5512,11.5909,11.5446,11.5777,3130800.0
2005-03-08 13:00:00,17.5,17.54,17.5,17.51,1431000.0,11.5777,11.6042,11.5777,11.5843,1431000.0
2005-03-08 13:30:00,17.51,17.54,17.5,17.52,1843800.0,11.5843,11.6042,11.5777,11.5909,1843800.0
2005-03-08 14:00:00,17.52,17.52,17.48,17.5,1465500.0,11.5909,11.5909,11.5645,11.5777,1465500.0
2005-03-08 14:30:00,17.5,17.54,17.49,17.5,1467900.0,11.5777,11.6042,11.5711,11.5777,1467900.0
2005-03-08 15:00:00,17.5,17.5,17.47,17.48,1949700.0,11.5777,11.5777,11.5579,11.5645,1949700.0
2005-03-08 15:30:00,17.48,17.49,17.45,17.48,3270000.0,11.5645,11.5711,11.5446,11.5645,3270000.0
2005-03-09 09:30:00,17.47,17.48,17.43,17.46,3159900.0,11.5579,11.5645,11.5314,11.5512,3159900.0
2005-03-09 10:00:00,17.46,17.48,17.44,17.46,2251800.0,11.5512,11.5645,11.538,11.5512,2251800.0
2005-03-09 10:30:00,17.46,17.52,17.45,17.51,2528700.0,11.5512,11.5909,11.5446,11.5843,2528700.0
2005-03-09 11:00:00,17.52,17.53,17.5,17.51,2357100.0,11.5909,11.5976,11.5777,11.5843,2357100.0
2005-03-09 11:30:00,17.51,17.53,17.5,17.51,1730100.0,11.5843,11.5976,11.5777,11.5843,1730100.0
2005-03-09 12:00:00,17.52,17.52,17.47,17.48,2039700.0,11.5909,11.5909,11.5579,11.5645,2039700.0
2005-03-09 12:30:00,17.49,17.5,17.46,17.46,2285100.0,11.5711,11.5777,11.5512,11.5512,2285100.0
2005-03-09 13:00:00,17.46,17.49,17.46,17.48,1968000.0,11.5512,11.5711,11.5512,11.5645,1968000.0
2005-03-09 13:30:00,17.48,17.48,17.46,17.47,1241700.0,11.5645,11.5645,11.5512,11.5579,1241700.0
2005-03-09 14:00:00,17.47,17.52,17.46,17.49,1707900.0,11.5579,11.5909,11.5512,11.5711,1707900.0
2005-03-09 14:30:00,17.49,17.51,17.48,17.49,1769100.0,11.5711,11.5843,11.5645,11.5711,1769100.0
2005-03-09 15:00:00,17.49,17.52,17.47,17.51,2279400.0,11.5711,11.5909,11.5579,11.5843,2279400.0
2005-03-09 15:30:00,17.51,17.51,17.47,17.49,2458500.0,11.5843,11.5843,11.5579,11.5711,2458500.0
2005-03-10 09:30:00,17.48,17.52,17.48,17.5,2471700.0,11.5645,11.5909,11.5645,11.5777,2471700.0
2005-03-10 10:00:00,17.49,17.5,17.47,17.49,1227300.0,11.5711,11.5777,11.5579,11.5711,1227300.0
2005-03-10 10:30:00,17.49,17.49,17.47,17.47,1501800.0,11.5711,11.5711,11.5579,11.5579,1501800.0
2005-03-10 11:00:00,17.47,17.48,17.42,17.44,2370600.0,11.5579,11.5645,11.5248,11.538,2370600.0
2005-03-10 11:30:00,17.44,17.45,17.42,17.42,1063200.0,11.538,11.5446,11.5248,11.5248,1063200.0
2005-03-10 12:00:00,17.42,17.43,17.41,17.43,649200.0,11.5248,11.5314,11.5182,11.5314,649200.0
2005-03-10 12:30:00,17.43,17.44,17.42,17.44,663300.0,11.5314,11.538,11.5248,11.538,663300.0
2005-03-10 13:00:00,17.44,17.48,17.42,17.46,1223400.0,11.538,11.5645,11.5248,11.5512,1223400.0
2005-03-10 13:30:00,17.45,17.48,17.42,17.44,2862900.0,11.5446,11.5645,11.5248,11.538,2862900.0
2005-03-10 14:00:00,17.44,17.46,17.42,17.43,1058100.0,11.538,11.5512,11.5248,11.5314,1058100.0
2005-03-10 14:30:00,17.43,17.45,17.4,17.4,1063500.0,11.5314,11.5446,11.5115,11.5115,1063500.0
2005-03-10 15:00:00,17.4,17.41,17.36,17.36,2854500.0,11.5115,11.5182,11.4851,11.4851,2854500.0
2005-03-10 15:30:00,17.36,17.39,17.36,17.39,3552300.0,11.4851,11.5049,11.4851,11.5049,3552300.0
2005-03-11 09:30:00,17.41,17.41,17.35,17.4,2855100.0,11.5182,11.5182,11.4785,11.5115,2855100.0
2005-03-11 10:00:00,17.4,17.41,17.32,17.33,2673600.0,11.5115,11.5182,11.4586,11.4652,2673600.0
2005-03-11 10:30:00,17.33,17.36,17.31,17.34,1990200.0,11.4652,11.4851,11.452,11.4719,1990200.0
2005-03-11 11:00:00,17.34,17.34,17.31,17.33,1482000.0,11.4719,11.4719,11.452,11.4652,1482000.0
2005-03-11 11:30:00,17.33,17.33,17.3,17.3,961500.0,11.4652,11.4652,11.4454,11.4454,961500.0
2005-03-11 12:00:00,17.3,17.31,17.27,17.28,1087200.0,11.4454,11.452,11.4255,11.4322,1087200.0
2005-03-11 12:30:00,17.28,17.3,17.28,17.29,800700.0,11.4322,11.4454,11.4322,11.4388,800700.0
2005-03-11 13:00:00,17.29,17.31,17.28,17.28,851100.0,11.4388,11.452,11.4322,11.4322,851100.0
2005-03-11 13:30:00,17.28,17.28,17.21,17.22,1926300.0,11.4322,11.4322,11.3858,11.3925,1926300.0
2005-03-11 14:00:00,17.23,17.27,17.22,17.26,1211700.0,11.3991,11.4255,11.3925,11.4189,1211700.0
2005-03-11 14:30:00,17.26,17.27,17.19,17.22,2002200.0,11.4189,11.4255,11.3726,11.3925,2002200.0
2005-03-11 15:00:00,17.23,17.23,17.16,17.17,3813300.0,11.3991,11.3991,11.3528,11.3594,3813300.0
2005-03-11 15:30:00,17.17,17.23,17.16,17.2,4772700.0,11.3594,11.3991,11.3528,11.3792,4772700.0
2005-03-14 09:30:00,17.26,17.31,17.24,17.27,4745100.0,11.4189,11.452,11.4057,11.4255,4745100.0
2005-03-14 10:00:00,17.27,17.31,17.23,17.25,3812100.0,11.4255,11.452,11.3991,11.4123,3812100.0
2005-03-14 10:30:00,17.25,17.28,17.23,17.26,3855000.0,11.4123,11.4322,11.3991,11.4189,3855000.0
2005-03-14 11:00:00,17.27,17.29,17.25,17.26,2236200.0,11.4255,11.4388,11.4123,11.4189,2236200.0
2005-03-14 11:30:00,17.26,17.28,17.24,17.27,2103900.0,11.4189,11.4322,11.4057,11.4255,2103900.0
2005-03-14 12:00:00,17.27,17.27,17.25,17.25,2260500.0,11.4255,11.4255,11.4123,11.4123,2260500.0
2005-03-14 12:30:00,17.25,17.25,17.2,17.22,2053200.0,11.4123,11.4123,11.3792,11.3925,2053200.0
2005-03-14 13:00:00,17.22,17.24,17.21,17.21,1736100.0,11.3925,11.4057,11.3858,11.3858,1736100.0
2005-03-14 13:30:00,17.21,17.21,17.17,17.18,3224400.0,11.3858,11.3858,11.3594,11.366,3224400.0
2005-03-14 14:00:00,17.18,17.19,17.15,17.15,3078900.0,11.366,11.3726,11.3462,11.3462,3078900.0
2005-03-14 14:30:00,17.15,17.15,17.11,17.12,2926500.0,11.3462,11.3462,11.3197,11.3263,2926500.0
2005-03-14 15:00:00,17.12,17.13,17.08,17.12,4378200.0,11.3263,11.3329,11.2998,11.3263,4378200.0
2005-03-14 15:30:00,17.12,17.15,17.05,17.11,7668900.0,11.3263,11.3462,11.28,11.3197,7668900.0
2005-03-15 09:30:00,17.18,17.22,17.11,17.19,4325100.0,11.366,11.3925,11.3197,11.3726,4325100.0
2005-03-15 10:00:00,17.2,17.2,17.15,17.18,2946900.0,11.3792,11.3792,11.3462,11.366,2946900.0
2005-03-15 10:30:00,17.19,17.19,17.16,17.18,2289300.0,11.3726,11.3726,11.3528,11.366,2289300.0
2005-03-15 11:00:00,17.18,17.2,17.15,17.16,1773900.0,11.366,11.3792,11.3462,11.3528,1773900.0
2005-03-15 11:30:00,17.16,17.19,17.14,17.16,2660100.0,11.3528,11.3726,11.3395,11.3528,2660100.0
2005-03-15 12:00:00,17.16,17.17,17.13,17.15,2197800.0,11.3528,11.3594,11.3329,11.3462,2197800.0
2005-03-15 12:30:00,17.15,17.17,17.13,17.14,1943100.0,11.3462,11.3594,11.3329,11.3395,1943100.0
2005-03-15 13:00:00,17.14,17.14,17.1,17.1,1899300.0,11.3395,11.3395,11.3131,11.3131,1899300.0
2005-03-15 13:30:00,17.1,17.11,17.07,17.08,1842300.0,11.3131,11.3197,11.2932,11.2998,1842300.0
2005-03-15 14:00:00,17.08,17.11,17.05,17.06,2283900.0,11.2998,11.3197,11.28,11.2866,2283900.0
2005-03-15 14:30:00,17.06,17.07,17.03,17.04,3484800.0,11.2866,11.2932,11.2668,11.2734,3484800.0
2005-03-15 15:00:00,17.04,17.05,17.02,17.02,3527100.0,11.2734,11.28,11.2601,11.2601,3527100.0
2005-03-15 15:30:00,17.02,17.05,17.0,17.01,8434500.0,11.2601,11.28,11.2469,11.2535,8434500.0
2005-03-16 09:30:00,16.97,17.03,16.95,16.99,8962500.0,11.2599,11.2997,11.2466,11.2731,8962500.0
2005-03-16 10:00:00,16.99,17.06,16.98,17.06,3357900.0,11.2731,11.3196,11.2665,11.3196,3357900.0
2005-03-16 10:30:00,17.06,17.06,16.96,16.99,3523200.0,11.3196,11.3196,11.2532,11.2731,3523200.0
2005-03-16 11:00:00,16.99,17.01,16.98,17.01,2929500.0,11.2731,11.2864,11.2665,11.2864,2929500.0
2005-03-16 11:30:00,17.01,17.05,17.0,17.02,2365200.0,11.2864,11.313,11.2798,11.2931,2365200.0
2005-03-16 12:00:00,17.02,17.09,16.99,17.03,2897100.0,11.2931,11.3395,11.2731,11.2997,2897100.0
2005-03-16 12:30:00,17.03,17.06,17.01,17.06,2129700.0,11.2997,11.3196,11.2864,11.3196,2129700.0
2005-03-16 13:00:00,17.06,17.18,17.06,17.17,5127600.0,11.3196,11.3992,11.3196,11.3926,5127600.0
2005-03-16 13:30:00,17.16,17.18,17.12,17.13,3401700.0,11.3859,11.3992,11.3594,11.366,3401700.0
2005-03-16 14:00:00,17.13,17.13,17.07,17.09,2672100.0,11.366,11.366,11.3262,11.3395,2672100.0
2005-03-16 14:30:00,17.1,17.1,17.04,17.07,4823700.0,11.3461,11.3461,11.3063,11.3262,4823700.0
2005-03-16 15:00:00,17.07,17.12,17.07,17.1,4194900.0,11.3262,11.3594,11.3262,11.3461,4194900.0
2005-03-16 15:30:00,17.1,17.13,17.07,17.11,4649100.0,11.3461,11.366,11.3262,11.3528,4649100.0
2005-03-17 09:30:00,17.17,17.25,17.13,17.22,6806700.0,11.3926,11.4457,11.366,11.4258,6806700.0
2005-03-17 10:00:00,17.22,17.43,17.2,17.34,7327500.0,11.4258,11.5651,11.4125,11.5054,7327500.0
2005-03-17 10:30:00,17.34,17.37,17.28,17.35,3946200.0,11.5054,11.5253,11.4656,11.512,3946200.0
2005-03-17 11:00:00,17.35,17.36,17.32,17.34,3900600.0,11.512,11.5186,11.4921,11.5054,3900600.0
2005-03-17 11:30:00,17.34,17.35,17.32,17.32,1846500.0,11.5054,11.512,11.4921,11.4921,1846500.0
2005-03-17 12:00:00,17.32,17.35,17.3,17.34,2292900.0,11.4921,11.512,11.4788,11.5054,2292900.0
2005-03-17 12:30:00,17.34,17.35,17.32,17.32,2578500.0,11.5054,11.512,11.4921,11.4921,2578500.0
2005-03-17 13:00:00,17.32,17.35,17.32,17.34,2080800.0,11.4921,11.512,11.4921,11.5054,2080800.0
2005-03-17 13:30:00,17.35,17.39,17.33,17.36,2897400.0,11.512,11.5386,11.4987,11.5186,2897400.0
2005-03-17 14:00:00,17.36,17.41,17.33,17.4,3902400.0,11.5186,11.5518,11.4987,11.5452,3902400.0
2005-03-17 14:30:00,17.4,17.48,17.4,17.43,5362200.0,11.5452,11.5983,11.5452,11.5651,5362200.0
2005-03-17 15:00:00,17.43,17.46,17.43,17.44,4376700.0,11.5651,11.585,11.5651,11.5717,4376700.0
2005-03-17 15:30:00,17.44,17.46,17.42,17.45,6792300.0,11.5717,11.585,11.5585,11.5784,6792300.0
2005-03-18 09:30:00,17.38,17.45,17.37,17.4,19341900.0,11.5319,11.5784,11.5253,11.5452,19341900.0
2005-03-18 10:00:00,17.39,17.4,17.35,17.37,4189500.0,11.5386,11.5452,11.512,11.5253,4189500.0
2005-03-18 10:30:00,17.37,17.38,17.34,17.35,4770300.0,11.5253,11.5319,11.5054,11.512,4770300.0
2005-03-18 11:00:00,17.35,17.39,17.35,17.36,4512600.0,11.512,11.5386,11.512,11.5186,4512600.0
2005-03-18 11:30:00,17.35,17.38,17.35,17.37,4332000.0,11.512,11.5319,11.512,11.5253,4332000.0
2005-03-18 12:00:00,17.36,17.38,17.36,17.37,1802400.0,11.5186,11.5319,11.5186,11.5253,1802400.0
2005-03-18 12:30:00,17.37,17.38,17.34,17.35,3981300.0,11.5253,11.5319,11.5054,11.512,3981300.0
2005-03-18 13:00:00,17.35,17.36,17.34,17.35,4184100.0,11.512,11.5186,11.5054,11.512,4184100.0
2005-03-18 13:30:00,17.35,17.35,17.25,17.27,12219900.0,11.512,11.512,11.4457,11.4589,12219900.0
2005-03-18 14:00:00,17.27,17.32,17.27,17.28,8985000.0,11.4589,11.4921,11.4589,11.4656,8985000.0
2005-03-18 14:30:00,17.28,17.31,17.22,17.26,6621600.0,11.4656,11.4855,11.4258,11.4523,6621600.0
2005-03-18 15:00:00,17.26,17.27,17.19,17.23,8961600.0,11.4523,11.4589,11.4058,11.4324,8961600.0
2005-03-18 15:30:00,17.23,17.34,17.15,17.29,33034800.0,11.4324,11.5054,11.3793,11.4722,33034800.0
2005-03-21 09:30:00,17.17,17.25,17.17,17.21,13203300.0,11.3926,11.4457,11.3926,11.4191,13203300.0
2005-03-21 10:00:00,17.22,17.22,17.15,17.15,9250500.0,11.4258,11.4258,11.3793,11.3793,9250500.0
2005-03-21 10:30:00,17.15,17.15,17.08,17.11,6692400.0,11.3793,11.3793,11.3329,11.3528,6692400.0
2005-03-21 11:00:00,17.11,17.14,17.09,17.1,3514500.0,11.3528,11.3727,11.3395,11.3461,3514500.0
2005-03-21 11:30:00,17.1,17.13,17.09,17.12,3286200.0,11.3461,11.366,11.3395,11.3594,3286200.0
2005-03-21 12:00:00,17.12,17.18,17.11,17.15,3093000.0,11.3594,11.3992,11.3528,11.3793,3093000.0
2005-03-21 12:30:00,17.15,17.16,17.1,17.11,1706400.0,11.3793,11.3859,11.3461,11.3528,1706400.0
2005-03-21 13:00:00,17.11,17.13,17.09,17.09,3572100.0,11.3528,11.366,11.3395,11.3395,3572100.0
2005-03-21 13:30:00,17.09,17.13,17.09,17.09,1723500.0,11.3395,11.366,11.3395,11.3395,1723500.0
2005-03-21 14:00:00,17.09,17.11,17.08,17.09,2976000.0,11.3395,11.3528,11.3329,11.3395,2976000.0
2005-03-21 14:30:00,17.09,17.1,17.04,17.08,5567100.0,11.3395,11.3461,11.3063,11.3329,5567100.0
2005-03-21 15:00:00,17.08,17.09,17.05,17.08,3908400.0,11.3329,11.3395,11.313,11.3329,3908400.0
2005-03-21 15:30:00,17.08,17.09,17.04,17.06,6311700.0,11.3329,11.3395,11.3063,11.3196,6311700.0
2005-03-22 09:30:00,17.06,17.11,17.05,17.05,3815400.0,11.3196,11.3528,11.313,11.313,3815400.0
2005-03-22 10:00:00,17.05,17.06,17.01,17.04,6819900.0,11.313,11.3196,11.2864,11.3063,6819900.0
2005-03-22 10:30:00,17.04,17.05,17.01,17.02,3624300.0,11.3063,11.313,11.2864,11.2931,3624300.0
2005-03-22 11:00:00,17.02,17.05,17.02,17.02,1900800.0,11.2931,11.313,11.2931,11.2931,1900800.0
2005-03-22 11:30:00,17.02,17.04,17.02,17.02,1121700.0,11.2931,11.3063,11.2931,11.2931,1121700.0
2005-03-22 12:00:00,17.02,17.05,17.02,17.05,1309200.0,11.2931,11.313,11.2931,11.313,1309200.0
2005-03-22 12:30:00,17.05,17.11,17.04,17.07,2990700.0,11.313,11.3528,11.3063,11.3262,2990700.0
2005-03-22 13:00:00,17.07,17.08,17.05,17.07,3207000.0,11.3262,11.3329,11.313,11.3262,3207000.0
2005-03-22 13:30:00,17.07,17.08,17.05,17.07,1834200.0,11.3262,11.3329,11.313,11.3262,1834200.0
2005-03-22 14:00:00,17.07,17.1,17.02,17.04,4449300.0,11.3262,11.3461,11.2931,11.3063,4449300.0
2005-03-22 14:30:00,17.04,17.08,17.01,17.02,6842400.0,11.3063,11.3329,11.2864,11.2931,6842400.0
2005-03-22 15:00:00,17.02,17.02,16.99,17.01,6237300.0,11.2931,11.2931,11.2731,11.2864,6237300.0
2005-03-22 15:30:00,17.01,17.02,16.95,16.97,7613700.0,11.2864,11.2931,11.2466,11.2599,7613700.0
2005-03-23 09:30:00,16.97,17.0,16.95,16.95,5038200.0,11.2599,11.2798,11.2466,11.2466,5038200.0
2005-03-23 10:00:00,16.95,17.04,16.95,17.04,4162800.0,11.2466,11.3063,11.2466,11.3063,4162800.0
2005-03-23 10:30:00,17.04,17.06,17.0,17.03,6349200.0,11.3063,11.3196,11.2798,11.2997,6349200.0
2005-03-23 11:00:00,17.03,17.04,16.99,16.99,6172200.0,11.2997,11.3063,11.2731,11.2731,6172200.0
2005-03-23 11:30:00,16.99,17.0,16.97,16.99,3048600.0,11.2731,11.2798,11.2599,11.2731,3048600.0
2005-03-23 12:00:00,16.99,17.02,16.98,16.99,2778900.0,11.2731,11.2931,11.2665,11.2731,2778900.0
2005-03-23 12:30:00,16.99,17.0,16.99,17.0,852600.0,11.2731,11.2798,11.2731,11.2798,852600.0
2005-03-23 13:00:00,16.99,17.01,16.99,16.99,2018100.0,11.2731,11.2864,11.2731,11.2731,2018100.0
2005-03-23 13:30:00,16.99,17.01,16.99,16.99,1707300.0,11.2731,11.2864,11.2731,11.2731,1707300.0
2005-03-23 14:00:00,16.99,17.03,16.99,17.02,2470500.0,11.2731,11.2997,11.2731,11.2931,2470500.0
2005-03-23 14:30:00,17.02,17.02,16.95,16.96,3104700.0,11.2931,11.2931,11.2466,11.2532,3104700.0
2005-03-23 15:00:00,16.96,16.96,16.89,16.92,5595900.0,11.2532,11.2532,11.2068,11.2267,5595900.0
2005-03-23 15:30:00,16.92,16.93,16.86,16.87,5715300.0,11.2267,11.2333,11.1869,11.1935,5715300.0
2005-03-24 09:30:00,17.01,17.01,16.89,16.91,4850400.0,11.2864,11.2864,11.2068,11.2201,4850400.0
2005-03-24 10:00:00,16.91,16.94,16.88,16.92,2819400.0,11.2201,11.24,11.2002,11.2267,2819400.0
2005-03-24 10:30:00,16.92,16.94,16.84,16.87,3335700.0,11.2267,11.24,11.1736,11.1935,3335700.0
2005-03-24 11:00:00,16.86,16.88,16.84,16.88,3087300.0,11.1869,11.2002,11.1736,11.2002,3087300.0
2005-03-24 11:30:00,16.88,16.95,16.88,16.94,2694600.0,11.2002,11.2466,11.2002,11.24,2694600.0
2005-03-24 12:00:00,16.94,16.98,16.92,16.96,2481000.0,11.24,11.2665,11.2267,11.2532,2481000.0
2005-03-24 12:30:00,16.96,17.01,16.96,16.98,2947800.0,11.2532,11.2864,11.2532,11.2665,2947800.0
2005-03-24 13:00:00,16.99,16.99,16.93,16.95,1294500.0,11.2731,11.2731,11.2333,11.2466,1294500.0
2005-03-24 13:30:00,16.95,16.97,16.94,16.95,1204500.0,11.2466,11.2599,11.24,11.2466,1204500.0
2005-03-24 14:00:00,16.96,17.01,16.95,16.98,1339800.0,11.2532,11.2864,11.2466,11.2665,1339800.0
2005-03-24 14:30:00,16.98,17.0,16.95,16.95,1635600.0,11.2665,11.2798,11.2466,11.2466,1635600.0
2005-03-24 15:00:00,16.95,16.95,16.9,16.9,2863500.0,11.2466,11.2466,11.2134,11.2134,2863500.0
2005-03-24 15:30:00,16.9,16.91,16.87,16.89,3625200.0,11.2134,11.2201,11.1935,11.2068,3625200.0
2005-03-28 09:30:00,16.89,16.95,16.84,16.94,5198700.0,11.2068,11.2466,11.1736,11.24,5198700.0
2005-03-28 10:00:00,16.95,17.01,16.93,16.97,3117300.0,11.2466,11.2864,11.2333,11.2599,3117300.0
2005-03-28 10:30:00,16.96,17.0,16.92,16.94,2692500.0,11.2532,11.2798,11.2267,11.24,2692500.0
2005-03-28 11:00:00,16.94,16.97,16.91,16.97,2843100.0,11.24,11.2599,11.2201,11.2599,2843100.0
2005-03-28 11:30:00,16.97,16.99,16.95,16.97,3020100.0,11.2599,11.2731,11.2466,11.2599,3020100.0
2005-03-28 12:00:00,16.97,16.98,16.95,16.96,1762500.0,11.2599,11.2665,11.2466,11.2532,1762500.0
2005-03-28 12:30:00,16.96,16.98,16.95,16.97,1335600.0,11.2532,11.2665,11.2466,11.2599,1335600.0
2005-03-28 13:00:00,16.97,17.0,16.97,16.97,1564200.0,11.2599,11.2798,11.2599,11.2599,1564200.0
2005-03-28 13:30:00,16.97,17.01,16.97,17.0,1562100.0,11.2599,11.2864,11.2599,11.2798,1562100.0
2005-03-28 14:00:00,17.01,17.01,16.97,17.01,1819800.0,11.2864,11.2864,11.2599,11.2864,1819800.0
2005-03-28 14:30:00,17.02,17.06,17.01,17.05,2415300.0,11.2931,11.3196,11.2864,11.313,2415300.0
2005-03-28 15:00:00,17.04,17.06,17.03,17.05,2733600.0,11.3063,11.3196,11.2997,11.313,2733600.0
2005-03-28 15:30:00,17.04,17.05,16.97,16.98,5345100.0,11.3063,11.313,11.2599,11.2665,5345100.0
2005-03-29 09:30:00,16.97,17.09,16.95,17.02,5581500.0,11.2599,11.3395,11.2466,11.2931,5581500.0
2005-03-29 10:00:00,17.03,17.07,17.01,17.04,4250400.0,11.2997,11.3262,11.2864,11.3063,4250400.0
2005-03-29 10:30:00,17.04,17.06,17.02,17.02,2220900.0,11.3063,11.3196,11.2931,11.2931,2220900.0
2005-03-29 11:00:00,17.03,17.06,17.02,17.06,2655600.0,11.2997,11.3196,11.2931,11.3196,2655600.0
2005-03-29 11:30:00,17.06,17.06,17.02,17.05,2623500.0,11.3196,11.3196,11.2931,11.313,2623500.0
2005-03-29 12:00:00,17.05,17.06,17.04,17.05,1500900.0,11.313,11.3196,11.3063,11.313,1500900.0
2005-03-29 12:30:00,17.05,17.06,17.05,17.05,1237200.0,11.313,11.3196,11.313,11.313,1237200.0
2005-03-29 13:00:00,17.05,17.06,17.03,17.04,2316300.0,11.313,11.3196,11.2997,11.3063,2316300.0
2005-03-29 13:30:00,17.04,17.05,17.03,17.03,2679900.0,11.3063,11.313,11.2997,11.2997,2679900.0
2005-03-29 14:00:00,17.03,17.03,17.0,17.03,3729900.0,11.2997,11.2997,11.2798,11.2997,3729900.0
2005-03-29 14:30:00,17.03,17.03,17.0,17.01,2733600.0,11.2997,11.2997,11.2798,11.2864,2733600.0
2005-03-29 15:00:00,17.01,17.01,16.95,17.01,4017000.0,11.2864,11.2864,11.2466,11.2864,4017000.0
2005-03-29 15:30:00,17.0,17.01,16.91,16.94,4543200.0,11.2798,11.2864,11.2201,11.24,4543200.0
2005-03-30 09:30:00,16.97,16.99,16.93,16.96,2796300.0,11.2599,11.2731,11.2333,11.2532,2796300.0
2005-03-30 10:00:00,16.96,17.0,16.94,16.95,2190600.0,11.2532,11.2798,11.24,11.2466,2190600.0
2005-03-30 10:30:00,16.95,17.04,16.95,17.03,3772800.0,11.2466,11.3063,11.2466,11.2997,3772800.0
2005-03-30 11:00:00,17.03,17.04,17.0,17.02,3369600.0,11.2997,11.3063,11.2798,11.2931,3369600.0
2005-03-30 11:30:00,17.03,17.05,17.0,17.05,2135700.0,11.2997,11.313,11.2798,11.313,2135700.0
2005-03-30 12:00:00,17.05,17.06,17.04,17.04,1535100.0,11.313,11.3196,11.3063,11.3063,1535100.0
2005-03-30 12:30:00,17.04,17.04,16.99,16.99,1552800.0,11.3063,11.3063,11.2731,11.2731,1552800.0
2005-03-30 13:00:00,16.99,17.0,16.95,16.97,1457400.0,11.2731,11.2798,11.2466,11.2599,1457400.0
2005-03-30 13:30:00,16.97,16.98,16.94,16.96,1759800.0,11.2599,11.2665,11.24,11.2532,1759800.0
2005-03-30 14:00:00,16.96,16.98,16.92,16.93,2403300.0,11.2532,11.2665,11.2267,11.2333,2403300.0
2005-03-30 14:30:00,16.93,16.94,16.9,16.93,2277900.0,11.2333,11.24,11.2134,11.2333,2277900.0
2005-03-30 15:00:00,16.93,16.96,16.92,16.94,2541300.0,11.2333,11.2532,11.2267,11.24,2541300.0
2005-03-30 15:30:00,16.94,16.95,16.92,16.94,4278600.0,11.24,11.2466,11.2267,11.24,4278600.0
2005-03-31 09:30:00,16.92,16.96,16.87,16.91,3960000.0,11.2267,11.2532,11.1935,11.2201,3960000.0
2005-03-31 10:00:00,16.92,16.92,16.84,16.89,3718800.0,11.2267,11.2267,11.1736,11.2068,3718800.0
2005-03-31 10:30:00,16.89,16.91,16.77,16.79,4182600.0,11.2068,11.2201,11.1272,11.1404,4182600.0
2005-03-31 11:00:00,16.79,16.86,16.79,16.83,3057600.0,11.1404,11.1869,11.1404,11.167,3057600.0
2005-03-31 11:30:00,16.83,16.85,16.79,16.8,1738200.0,11.167,11.1803,11.1404,11.1471,1738200.0
2005-03-31 12:00:00,16.8,16.81,16.72,16.74,3429300.0,11.1471,11.1537,11.094,11.1073,3429300.0
2005-03-31 12:30:00,16.74,16.75,16.72,16.75,3122100.0,11.1073,11.1139,11.094,11.1139,3122100.0
2005-03-31 13:00:00,16.75,16.77,16.74,16.76,2283600.0,11.1139,11.1272,11.1073,11.1205,2283600.0
2005-03-31 13:30:00,16.76,16.77,16.74,16.75,1770900.0,11.1205,11.1272,11.1073,11.1139,1770900.0
2005-03-31 14:00:00,16.76,16.79,16.75,16.77,2250600.0,11.1205,11.1404,11.1139,11.1272,2250600.0
2005-03-31 14:30:00,16.77,16.81,16.77,16.78,2183100.0,11.1272,11.1537,11.1272,11.1338,2183100.0
2005-03-31 15:00:00,16.78,16.8,16.73,16.73,3495900.0,11.1338,11.1471,11.1006,11.1006,3495900.0
2005-03-31 15:30:00,16.73,16.74,16.69,16.7,10250400.0,11.1006,11.1073,11.0741,11.0807,10250400.0
2005-04-01 09:30:00,16.83,16.83,16.52,16.59,8975400.0,11.167,11.167,10.9613,11.0077,8975400.0
2005-04-01 10:00:00,16.59,16.6,16.47,16.51,7737600.0,11.0077,11.0144,10.9281,10.9547,7737600.0
2005-04-01 10:30:00,16.5,16.53,16.42,16.43,6248700.0,10.948,10.9679,10.8949,10.9016,6248700.0
2005-04-01 11:00:00,16.43,16.48,16.37,16.38,6725100.0,10.9016,10.9348,10.8618,10.8684,6725100.0
2005-04-01 11:30:00,16.38,16.46,16.38,16.43,5135400.0,10.8684,10.9215,10.8684,10.9016,5135400.0
2005-04-01 12:00:00,16.42,16.54,16.17,16.22,6949200.0,10.8949,10.9746,10.7291,10.7622,6949200.0
2005-04-01 12:30:00,16.21,16.33,16.2,16.28,7579500.0,10.7556,10.8352,10.749,10.802,7579500.0
2005-04-01 13:00:00,16.28,16.34,16.27,16.3,4434000.0,10.802,10.8419,10.7954,10.8153,4434000.0
2005-04-01 13:30:00,16.3,16.3,16.17,16.18,6127200.0,10.8153,10.8153,10.7291,10.7357,6127200.0
2005-04-01 14:00:00,16.18,16.27,16.17,16.26,4984500.0,10.7357,10.7954,10.7291,10.7888,4984500.0
2005-04-01 14:30:00,16.26,16.29,16.22,16.27,5000700.0,10.7888,10.8087,10.7622,10.7954,5000700.0
2005-04-01 15:00:00,16.27,16.37,16.26,16.32,7150500.0,10.7954,10.8618,10.7888,10.8286,7150500.0
2005-04-01 15:30:00,16.32,16.37,16.3,16.32,7013100.0,10.8286,10.8618,10.8153,10.8286,7013100.0
2005-04-04 09:30:00,16.44,16.46,16.36,16.39,8087400.0,10.9082,10.9215,10.8551,10.875,8087400.0
2005-04-04 10:00:00,16.39,16.42,16.24,16.3,6181500.0,10.875,10.8949,10.7755,10.8153,6181500.0
2005-04-04 10:30:00,16.3,16.38,16.29,16.36,4134000.0,10.8153,10.8684,10.8087,10.8551,4134000.0
2005-04-04 11:00:00,16.36,16.41,16.35,16.39,3378600.0,10.8551,10.8883,10.8485,10.875,3378600.0
2005-04-04 11:30:00,16.39,16.43,16.37,16.41,3018000.0,10.875,10.9016,10.8618,10.8883,3018000.0
2005-04-04 12:00:00,16.4,16.43,16.28,16.39,2509500.0,10.8817,10.9016,10.802,10.875,2509500.0
2005-04-04 12:30:00,16.39,16.45,16.39,16.44,2011200.0,10.875,10.9148,10.875,10.9082,2011200.0
2005-04-04 13:00:00,16.45,16.45,16.4,16.42,1831200.0,10.9148,10.9148,10.8817,10.8949,1831200.0
2005-04-04 13:30:00,16.42,16.48,16.42,16.48,2752500.0,10.8949,10.9348,10.8949,10.9348,2752500.0
2005-04-04 14:00:00,16.49,16.53,16.46,16.52,3810600.0,10.9414,10.9679,10.9215,10.9613,3810600.0
2005-04-04 14:30:00,16.52,16.53,16.45,16.48,3774900.0,10.9613,10.9679,10.9148,10.9348,3774900.0
2005-04-04 15:00:00,16.48,16.49,16.45,16.48,3392100.0,10.9348,10.9414,10.9148,10.9348,3392100.0
2005-04-04 15:30:00,16.48,16.54,16.45,16.48,4742400.0,10.9348,10.9746,10.9148,10.9348,4742400.0
2005-04-05 09:30:00,16.52,16.56,16.41,16.56,5797800.0,10.9613,10.9878,10.8883,10.9878,5797800.0
2005-04-05 10:00:00,16.56,16.58,16.52,16.52,3714300.0,10.9878,11.0011,10.9613,10.9613,3714300.0
2005-04-05 10:30:00,16.52,16.55,16.52,16.53,3342900.0,10.9613,10.9812,10.9613,10.9679,3342900.0
2005-04-05 11:00:00,16.53,16.53,16.5,16.51,2495400.0,10.9679,10.9679,10.948,10.9547,2495400.0
2005-04-05 11:30:00,16.52,16.52,16.49,16.5,1794900.0,10.9613,10.9613,10.9414,10.948,1794900.0
2005-04-05 12:00:00,16.5,16.56,16.5,16.54,1998600.0,10.948,10.9878,10.948,10.9746,1998600.0
2005-04-05 12:30:00,16.54,16.56,16.53,16.53,3078000.0,10.9746,10.9878,10.9679,10.9679,3078000.0
2005-04-05 13:00:00,16.53,16.56,16.53,16.55,1859400.0,10.9679,10.9878,10.9679,10.9812,1859400.0
2005-04-05 13:30:00,16.55,16.55,16.51,16.55,1963500.0,10.9812,10.9812,10.9547,10.9812,1963500.0
2005-04-05 14:00:00,16.55,16.56,16.49,16.54,2398200.0,10.9812,10.9878,10.9414,10.9746,2398200.0
2005-04-05 14:30:00,16.54,16.57,16.53,16.56,2005500.0,10.9746,10.9945,10.9679,10.9878,2005500.0
2005-04-05 15:00:00,16.56,16.6,16.55,16.55,2821500.0,10.9878,11.0144,10.9812,10.9812,2821500.0
2005-04-05 15:30:00,16.55,16.56,16.52,16.55,4405800.0,10.9812,10.9878,10.9613,10.9812,4405800.0
2005-04-06 09:30:00,16.63,16.65,16.45,16.46,6293700.0,11.0343,11.0475,10.9148,10.9215,6293700.0
2005-04-06 10:00:00,16.45,16.52,16.45,16.52,4704900.0,10.9148,10.9613,10.9148,10.9613,4704900.0
2005-04-06 10:30:00,16.52,16.54,16.48,16.51,3411300.0,10.9613,10.9746,10.9348,10.9547,3411300.0
2005-04-06 11:00:00,16.51,16.55,16.5,16.53,2437800.0,10.9547,10.9812,10.948,10.9679,2437800.0
2005-04-06 11:30:00,16.53,16.55,16.52,16.53,2813100.0,10.9679,10.9812,10.9613,10.9679,2813100.0
2005-04-06 12:00:00,16.53,16.56,16.52,16.56,1934700.0,10.9679,10.9878,10.9613,10.9878,1934700.0
2005-04-06 12:30:00,16.56,16.63,16.55,16.63,3714600.0,10.9878,11.0343,10.9812,11.0343,3714600.0
2005-04-06 13:00:00,16.63,16.63,16.58,16.58,2244600.0,11.0343,11.0343,11.0011,11.0011,2244600.0
2005-04-06 13:30:00,16.58,16.63,16.57,16.62,2057700.0,11.0011,11.0343,10.9945,11.0276,2057700.0
2005-04-06 14:00:00,16.61,16.62,16.59,16.62,2664600.0,11.021,11.0276,11.0077,11.0276,2664600.0
2005-04-06 14:30:00,16.62,16.62,16.59,16.59,2105700.0,11.0276,11.0276,11.0077,11.0077,2105700.0
2005-04-06 15:00:00,16.59,16.59,16.53,16.54,3180600.0,11.0077,11.0077,10.9679,10.9746,3180600.0
2005-04-06 15:30:00,16.54,16.57,16.49,16.5,3230100.0,10.9746,10.9945,10.9414,10.948,3230100.0
2005-04-07 09:30:00,16.39,16.43,16.15,16.16,13464900.0,10.875,10.9016,10.7158,10.7224,13464900.0
2005-04-07 10:00:00,16.16,16.25,16.15,16.21,9663000.0,10.7224,10.7821,10.7158,10.7556,9663000.0
2005-04-07 10:30:00,16.21,16.25,16.16,16.24,8009100.0,10.7556,10.7821,10.7224,10.7755,8009100.0
2005-04-07 11:00:00,16.24,16.34,16.24,16.33,6208500.0,10.7755,10.8419,10.7755,10.8352,6208500.0
2005-04-07 11:30:00,16.33,16.34,16.26,16.3,3598200.0,10.8352,10.8419,10.7888,10.8153,3598200.0
2005-04-07 12:00:00,16.3,16.31,16.27,16.27,2266200.0,10.8153,10.822,10.7954,10.7954,2266200.0
2005-04-07 12:30:00,16.27,16.33,16.27,16.32,3508500.0,10.7954,10.8352,10.7954,10.8286,3508500.0
2005-04-07 13:00:00,16.31,16.32,16.27,16.31,2351100.0,10.822,10.8286,10.7954,10.822,2351100.0
2005-04-07 13:30:00,16.31,16.33,16.22,16.24,3936000.0,10.822,10.8352,10.7622,10.7755,3936000.0
2005-04-07 14:00:00,16.24,16.27,16.22,16.22,3881400.0,10.7755,10.7954,10.7622,10.7622,3881400.0
2005-04-07 14:30:00,16.22,16.31,16.22,16.3,4183200.0,10.7622,10.822,10.7622,10.8153,4183200.0
2005-04-07 15:00:00,16.31,16.33,16.3,16.33,4124100.0,10.822,10.8352,10.8153,10.8352,4124100.0
2005-04-07 15:30:00,16.33,16.33,16.31,16.31,4885500.0,10.8352,10.8352,10.822,10.822,4885500.0
2005-04-08 09:30:00,16.3,16.35,16.28,16.29,6144000.0,10.8153,10.8485,10.802,10.8087,6144000.0
2005-04-08 10:00:00,16.28,16.3,16.23,16.26,5057400.0,10.802,10.8153,10.7689,10.7888,5057400.0
2005-04-08 10:30:00,16.26,16.27,16.24,16.25,3153300.0,10.7888,10.7954,10.7755,10.7821,3153300.0
2005-04-08 11:00:00,16.25,16.29,16.25,16.27,2085300.0,10.7821,10.8087,10.7821,10.7954,2085300.0
2005-04-08 11:30:00,16.27,16.27,16.22,16.22,2367900.0,10.7954,10.7954,10.7622,10.7622,2367900.0
2005-04-08 12:00:00,16.23,16.27,16.22,16.26,1863000.0,10.7689,10.7954,10.7622,10.7888,1863000.0
2005-04-08 12:30:00,16.26,16.27,16.24,16.25,1391400.0,10.7888,10.7954,10.7755,10.7821,1391400.0
2005-04-08 13:00:00,16.25,16.28,16.24,16.26,2283600.0,10.7821,10.802,10.7755,10.7888,2283600.0
2005-04-08 13:30:00,16.27,16.28,16.26,16.27,1635300.0,10.7954,10.802,10.7888,10.7954,1635300.0
2005-04-08 14:00:00,16.27,16.27,16.22,16.23,2358300.0,10.7954,10.7954,10.7622,10.7689,2358300.0
2005-04-08 14:30:00,16.23,16.24,16.22,16.24,1789500.0,10.7689,10.7755,10.7622,10.7755,1789500.0
2005-04-08 15:00:00,16.24,16.25,16.2,16.22,2933700.0,10.7755,10.7821,10.749,10.7622,2933700.0
2005-04-08 15:30:00,16.21,16.23,16.17,16.19,5348400.0,10.7556,10.7689,10.7291,10.7423,5348400.0
2005-04-11 09:30:00,16.19,16.23,16.17,16.18,4431600.0,10.7423,10.7689,10.7291,10.7357,4431600.0
2005-04-11 10:00:00,16.18,16.2,16.08,16.1,4525800.0,10.7357,10.749,10.6693,10.6826,4525800.0
2005-04-11 10:30:00,16.1,16.16,16.09,16.14,3021600.0,10.6826,10.7224,10.676,10.7092,3021600.0
2005-04-11 11:00:00,16.14,16.19,16.14,16.18,2954100.0,10.7092,10.7423,10.7092,10.7357,2954100.0
2005-04-11 11:30:00,16.18,16.18,16.14,16.15,2092200.0,10.7357,10.7357,10.7092,10.7158,2092200.0
2005-04-11 12:00:00,16.15,16.18,16.14,16.16,2348400.0,10.7158,10.7357,10.7092,10.7224,2348400.0
2005-04-11 12:30:00,16.16,16.21,16.16,16.2,2525700.0,10.7224,10.7556,10.7224,10.749,2525700.0
2005-04-11 13:00:00,16.2,16.21,16.16,16.18,1305300.0,10.749,10.7556,10.7224,10.7357,1305300.0
2005-04-11 13:30:00,16.18,16.2,16.17,16.18,1247700.0,10.7357,10.749,10.7291,10.7357,1247700.0
2005-04-11 14:00:00,16.18,16.2,16.16,16.18,1697100.0,10.7357,10.749,10.7224,10.7357,1697100.0
2005-04-11 14:30:00,16.19,16.21,16.16,16.18,1955400.0,10.7423,10.7556,10.7224,10.7357,1955400.0
2005-04-11 15:00:00,16.18,16.2,16.16,16.17,2100300.0,10.7357,10.749,10.7224,10.7291,2100300.0
2005-04-11 15:30:00,16.16,16.18,16.14,16.18,3674100.0,10.7224,10.7357,10.7092,10.7357,3674100.0
2005-04-12 09:30:00,16.07,16.15,16.01,16.04,5763000.0,10.6627,10.7158,10.6229,10.6428,5763000.0
2005-04-12 10:00:00,16.05,16.07,16.01,16.06,3597000.0,10.6494,10.6627,10.6229,10.6561,3597000.0
2005-04-12 10:30:00,16.07,16.07,16.03,16.03,2823900.0,10.6627,10.6627,10.6362,10.6362,2823900.0
2005-04-12 11:00:00,16.03,16.05,16.01,16.03,3390300.0,10.6362,10.6494,10.6229,10.6362,3390300.0
2005-04-12 11:30:00,16.03,16.05,16.01,16.05,3919800.0,10.6362,10.6494,10.6229,10.6494,3919800.0
2005-04-12 12:00:00,16.04,16.05,16.0,16.01,3453000.0,10.6428,10.6494,10.6163,10.6229,3453000.0
2005-04-12 12:30:00,16.0,16.02,16.0,16.0,2075700.0,10.6163,10.6295,10.6163,10.6163,2075700.0
2005-04-12 13:00:00,16.0,16.0,15.92,15.96,2990700.0,10.6163,10.6163,10.5632,10.5897,2990700.0
2005-04-12 13:30:00,15.96,15.99,15.95,15.98,2127600.0,10.5897,10.6096,10.5831,10.603,2127600.0
2005-04-12 14:00:00,15.97,16.13,15.95,16.1,7165200.0,10.5964,10.7025,10.5831,10.6826,7165200.0
2005-04-12 14:30:00,16.09,16.24,16.03,16.19,7626900.0,10.676,10.7755,10.6362,10.7423,7626900.0
2005-04-12 15:00:00,16.19,16.23,16.17,16.22,6151500.0,10.7423,10.7689,10.7291,10.7622,6151500.0
2005-04-12 15:30:00,16.22,16.28,16.18,16.21,6127200.0,10.7622,10.802,10.7357,10.7556,6127200.0
2005-04-13 09:30:00,16.25,16.32,16.23,16.25,5319600.0,10.7821,10.8286,10.7689,10.7821,5319600.0
2005-04-13 10:00:00,16.25,16.28,16.24,16.25,2898000.0,10.7821,10.802,10.7755,10.7821,2898000.0
2005-04-13 10:30:00,16.25,16.36,16.25,16.3,5734200.0,10.7821,10.8551,10.7821,10.8153,5734200.0
2005-04-13 11:00:00,16.3,16.31,16.24,16.26,2084400.0,10.8153,10.822,10.7755,10.7888,2084400.0
2005-04-13 11:30:00,16.26,16.28,16.26,16.26,1396800.0,10.7888,10.802,10.7888,10.7888,1396800.0
2005-04-13 12:00:00,16.27,16.28,16.25,16.25,1306500.0,10.7954,10.802,10.7821,10.7821,1306500.0
2005-04-13 12:30:00,16.26,16.3,16.25,16.29,1461300.0,10.7888,10.8153,10.7821,10.8087,1461300.0
2005-04-13 13:00:00,16.29,16.31,16.25,16.27,1885800.0,10.8087,10.822,10.7821,10.7954,1885800.0
2005-04-13 13:30:00,16.27,16.27,16.19,16.22,4135800.0,10.7954,10.7954,10.7423,10.7622,4135800.0
2005-04-13 14:00:00,16.22,16.25,16.21,16.24,2134800.0,10.7622,10.7821,10.7556,10.7755,2134800.0
2005-04-13 14:30:00,16.24,16.27,16.2,16.21,1957200.0,10.7755,10.7954,10.749,10.7556,1957200.0
2005-04-13 15:00:00,16.21,16.21,16.16,16.18,2334600.0,10.7556,10.7556,10.7224,10.7357,2334600.0
2005-04-13 15:30:00,16.18,16.21,16.17,16.2,4178100.0,10.7357,10.7556,10.7291,10.749,4178100.0
2005-04-14 09:30:00,16.27,17.72,16.12,16.12,5731500.0,10.7954,11.7575,10.6959,10.6959,5731500.0
2005-04-14 10:00:00,16.12,16.12,16.05,16.09,3975000.0,10.6959,10.6959,10.6494,10.676,3975000.0
2005-04-14 10:30:00,16.1,16.1,16.01,16.06,4091700.0,10.6826,10.6826,10.6229,10.6561,4091700.0
2005-04-14 11:00:00,16.06,16.1,16.05,16.08,3622200.0,10.6561,10.6826,10.6494,10.6693,3622200.0
2005-04-14 11:30:00,16.08,16.11,16.02,16.02,2690400.0,10.6693,10.6893,10.6295,10.6295,2690400.0
2005-04-14 12:00:00,16.02,16.08,16.02,16.07,3389100.0,10.6295,10.6693,10.6295,10.6627,3389100.0
2005-04-14 12:30:00,16.06,16.09,16.05,16.08,1903200.0,10.6561,10.676,10.6494,10.6693,1903200.0
2005-04-14 13:00:00,16.08,16.09,16.02,16.03,3106800.0,10.6693,10.676,10.6295,10.6362,3106800.0
2005-04-14 13:30:00,16.03,16.04,15.99,16.02,3140700.0,10.6362,10.6428,10.6096,10.6295,3140700.0
2005-04-14 14:00:00,16.02,16.03,15.98,15.99,3622800.0,10.6295,10.6362,10.603,10.6096,3622800.0
2005-04-14 14:30:00,15.99,16.04,15.97,16.04,6520800.0,10.6096,10.6428,10.5964,10.6428,6520800.0
2005-04-14 15:00:00,16.04,16.08,16.01,16.02,4935600.0,10.6428,10.6693,10.6229,10.6295,4935600.0
2005-04-14 15:30:00,16.01,16.03,15.98,15.99,8429100.0,10.6229,10.6362,10.603,10.6096,8429100.0
2005-04-15 09:30:00,15.99,16.02,15.83,15.91,9946200.0,10.6096,10.6295,10.5035,10.5565,9946200.0
2005-04-15 10:00:00,15.91,15.92,15.88,15.9,3221700.0,10.5565,10.5632,10.5366,10.5499,3221700.0
2005-04-15 10:30:00,15.89,16.01,15.89,16.0,4087800.0,10.5433,10.6229,10.5433,10.6163,4087800.0
2005-04-15 11:00:00,15.99,16.0,15.94,15.94,2279100.0,10.6096,10.6163,10.5765,10.5765,2279100.0
2005-04-15 11:30:00,15.94,15.95,15.91,15.93,2423100.0,10.5765,10.5831,10.5565,10.5698,2423100.0
2005-04-15 12:00:00,15.93,16.0,15.92,15.94,2535300.0,10.5698,10.6163,10.5632,10.5765,2535300.0
2005-04-15 12:30:00,15.94,15.96,15.91,15.92,2915700.0,10.5765,10.5897,10.5565,10.5632,2915700.0
2005-04-15 13:00:00,15.91,16.03,15.91,16.02,2531400.0,10.5565,10.6362,10.5565,10.6295,2531400.0
2005-04-15 13:30:00,16.02,16.07,16.0,16.02,3480600.0,10.6295,10.6627,10.6163,10.6295,3480600.0
2005-04-15 14:00:00,16.02,16.08,16.01,16.04,2315700.0,10.6295,10.6693,10.6229,10.6428,2315700.0
2005-04-15 14:30:00,16.04,16.05,15.97,16.04,3766800.0,10.6428,10.6494,10.5964,10.6428,3766800.0
2005-04-15 15:00:00,16.05,16.06,15.95,15.96,4079400.0,10.6494,10.6561,10.5831,10.5897,4079400.0
2005-04-15 15:30:00,15.96,15.99,15.89,15.91,5845800.0,10.5897,10.6096,10.5433,10.5565,5845800.0
2005-04-18 09:30:00,15.97,15.97,15.85,15.93,5655600.0,10.5964,10.5964,10.5167,10.5698,5655600.0
2005-04-18 10:00:00,15.92,15.96,15.91,15.93,5291400.0,10.5632,10.5897,10.5565,10.5698,5291400.0
2005-04-18 10:30:00,15.93,15.95,15.9,15.93,4091400.0,10.5698,10.5831,10.5499,10.5698,4091400.0
2005-04-18 11:00:00,15.93,15.95,15.9,15.94,3223500.0,10.5698,10.5831,10.5499,10.5765,3223500.0
2005-04-18 11:30:00,15.94,15.94,15.9,15.92,3072000.0,10.5765,10.5765,10.5499,10.5632,3072000.0
2005-04-18 12:00:00,15.91,15.92,15.88,15.89,2130300.0,10.5565,10.5632,10.5366,10.5433,2130300.0
2005-04-18 12:30:00,15.89,15.95,15.88,15.93,2499900.0,10.5433,10.5831,10.5366,10.5698,2499900.0
2005-04-18 13:00:00,15.93,15.94,15.9,15.92,2517600.0,10.5698,10.5765,10.5499,10.5632,2517600.0
2005-04-18 13:30:00,15.92,15.94,15.91,15.91,1489200.0,10.5632,10.5765,10.5565,10.5565,1489200.0
2005-04-18 14:00:00,15.91,15.93,15.9,15.92,2499600.0,10.5565,10.5698,10.5499,10.5632,2499600.0
2005-04-18 14:30:00,15.92,15.93,15.9,15.93,1989000.0,10.5632,10.5698,10.5499,10.5698,1989000.0
2005-04-18 15:00:00,15.93,15.95,15.91,15.94,4254300.0,10.5698,10.5831,10.5565,10.5765,4254300.0
2005-04-18 15:30:00,15.94,15.99,15.92,15.96,5453700.0,10.5765,10.6096,10.5632,10.5897,5453700.0
2005-04-19 09:30:00,15.92,15.96,15.84,15.86,5901300.0,10.5632,10.5897,10.5101,10.5234,5901300.0
2005-04-19 10:00:00,15.86,15.87,15.75,15.76,6082200.0,10.5234,10.53,10.4504,10.457,6082200.0
2005-04-19 10:30:00,15.76,15.78,15.73,15.76,4212000.0,10.457,10.4703,10.4371,10.457,4212000.0
2005-04-19 11:00:00,15.76,15.91,15.73,15.9,3773100.0,10.457,10.5565,10.4371,10.5499,3773100.0
2005-04-19 11:30:00,15.9,15.93,15.87,15.88,3276600.0,10.5499,10.5698,10.53,10.5366,3276600.0
2005-04-19 12:00:00,15.87,15.89,15.82,15.85,2697300.0,10.53,10.5433,10.4968,10.5167,2697300.0
2005-04-19 12:30:00,15.85,15.88,15.83,15.84,1638300.0,10.5167,10.5366,10.5035,10.5101,1638300.0
2005-04-19 13:00:00,15.84,15.85,15.83,15.83,2091000.0,10.5101,10.5167,10.5035,10.5035,2091000.0
2005-04-19 13:30:00,15.83,15.88,15.82,15.86,1877400.0,10.5035,10.5366,10.4968,10.5234,1877400.0
2005-04-19 14:00:00,15.86,15.86,15.83,15.84,2177700.0,10.5234,10.5234,10.5035,10.5101,2177700.0
2005-04-19 14:30:00,15.84,15.86,15.81,15.84,2594700.0,10.5101,10.5234,10.4902,10.5101,2594700.0
2005-04-19 15:00:00,15.84,15.84,15.8,15.83,2519100.0,10.5101,10.5101,10.4836,10.5035,2519100.0
2005-04-19 15:30:00,15.83,15.88,15.82,15.85,3301500.0,10.5035,10.5366,10.4968,10.5167,3301500.0
2005-04-20 09:30:00,15.8,15.86,15.77,15.84,4494300.0,10.4836,10.5234,10.4637,10.5101,4494300.0
2005-04-20 10:00:00,15.84,15.9,15.82,15.87,3007500.0,10.5101,10.5499,10.4968,10.53,3007500.0
2005-04-20 10:30:00,15.87,15.88,15.77,15.87,3507600.0,10.53,10.5366,10.4637,10.53,3507600.0
2005-04-20 11:00:00,15.86,15.89,15.83,15.84,2289300.0,10.5234,10.5433,10.5035,10.5101,2289300.0
2005-04-20 11:30:00,15.83,15.91,15.81,15.9,2604900.0,10.5035,10.5565,10.4902,10.5499,2604900.0
2005-04-20 12:00:00,15.91,15.95,15.89,15.95,2344500.0,10.5565,10.5831,10.5433,10.5831,2344500.0
2005-04-20 12:30:00,15.95,15.98,15.88,15.88,4118100.0,10.5831,10.603,10.5366,10.5366,4118100.0
2005-04-20 13:00:00,15.88,15.88,15.83,15.84,2225400.0,10.5366,10.5366,10.5035,10.5101,2225400.0
2005-04-20 13:30:00,15.84,15.87,15.83,15.87,1870800.0,10.5101,10.53,10.5035,10.53,1870800.0
2005-04-20 14:00:00,15.87,15.87,15.83,15.84,3759000.0,10.53,10.53,10.5035,10.5101,3759000.0
2005-04-20 14:30:00,15.84,15.87,15.82,15.87,2761500.0,10.5101,10.53,10.4968,10.53,2761500.0
2005-04-20 15:00:00,15.87,15.89,15.78,15.82,3355500.0,10.53,10.5433,10.4703,10.4968,3355500.0
2005-04-20 15:30:00,15.82,15.83,15.77,15.79,3498900.0,10.4968,10.5035,10.4637,10.4769,3498900.0
2005-04-21 09:30:00,15.96,15.97,15.83,15.93,4164600.0,10.5897,10.5964,10.5035,10.5698,4164600.0
2005-04-21 10:00:00,15.93,15.94,15.84,15.86,2163000.0,10.5698,10.5765,10.5101,10.5234,2163000.0
2005-04-21 10:30:00,15.86,15.91,15.86,15.87,1946400.0,10.5234,10.5565,10.5234,10.53,1946400.0
2005-04-21 11:00:00,15.88,15.88,15.85,15.87,1601100.0,10.5366,10.5366,10.5167,10.53,1601100.0
2005-04-21 11:30:00,15.87,15.89,15.87,15.88,1654500.0,10.53,10.5433,10.53,10.5366,1654500.0
2005-04-21 12:00:00,15.88,15.92,15.88,15.9,2307600.0,10.5366,10.5632,10.5366,10.5499,2307600.0
2005-04-21 12:30:00,15.89,15.91,15.87,15.88,1014000.0,10.5433,10.5565,10.53,10.5366,1014000.0
2005-04-21 13:00:00,15.89,15.91,15.87,15.88,1431900.0,10.5433,10.5565,10.53,10.5366,1431900.0
2005-04-21 13:30:00,15.88,15.9,15.85,15.86,2271900.0,10.5366,10.5499,10.5167,10.5234,2271900.0
2005-04-21 14:00:00,15.86,15.95,15.85,15.91,2715300.0,10.5234,10.5831,10.5167,10.5565,2715300.0
2005-04-21 14:30:00,15.91,15.93,15.88,15.89,2073900.0,10.5565,10.5698,10.5366,10.5433,2073900.0
2005-04-21 15:00:00,15.9,15.91,15.88,15.9,2966400.0,10.5499,10.5565,10.5366,10.5499,2966400.0
2005-04-21 15:30:00,15.9,15.95,15.89,15.91,3682800.0,10.5499,10.5831,10.5433,10.5565,3682800.0
2005-04-22 09:30:00,15.83,15.86,15.73,15.79,6399000.0,10.5035,10.5234,10.4371,10.4769,6399000.0
2005-04-22 10:00:00,15.79,15.8,15.76,15.8,3430200.0,10.4769,10.4836,10.457,10.4836,3430200.0
2005-04-22 10:30:00,15.8,15.81,15.77,15.78,2047200.0,10.4836,10.4902,10.4637,10.4703,2047200.0
2005-04-22 11:00:00,15.78,15.83,15.77,15.81,4244100.0,10.4703,10.5035,10.4637,10.4902,4244100.0
2005-04-22 11:30:00,15.81,15.81,15.73,15.74,4153500.0,10.4902,10.4902,10.4371,10.4437,4153500.0
2005-04-22 12:00:00,15.73,15.75,15.7,15.7,4776000.0,10.4371,10.4504,10.4172,10.4172,4776000.0
2005-04-22 12:30:00,15.7,15.71,15.67,15.67,3594000.0,10.4172,10.4238,10.3973,10.3973,3594000.0
2005-04-22 13:00:00,15.67,15.67,15.6,15.63,6070800.0,10.3973,10.3973,10.3509,10.3708,6070800.0
2005-04-22 13:30:00,15.63,15.65,15.59,15.59,6662700.0,10.3708,10.384,10.3442,10.3442,6662700.0
2005-04-22 14:00:00,15.6,15.66,15.59,15.64,4950600.0,10.3509,10.3907,10.3442,10.3774,4950600.0
2005-04-22 14:30:00,15.65,15.65,15.55,15.58,6711900.0,10.384,10.384,10.3177,10.3376,6711900.0
2005-04-22 15:00:00,15.58,15.64,15.57,15.63,7599900.0,10.3376,10.3774,10.331,10.3708,7599900.0
2005-04-22 15:30:00,15.63,15.65,15.6,15.64,6087900.0,10.3708,10.384,10.3509,10.3774,6087900.0
2005-04-25 09:30:00,15.68,15.74,15.63,15.73,4579200.0,10.4039,10.4437,10.3708,10.4371,4579200.0
2005-04-25 10:00:00,15.74,15.81,15.73,15.77,4011900.0,10.4437,10.4902,10.4371,10.4637,4011900.0
2005-04-25 10:30:00,15.78,15.79,15.71,15.72,3533400.0,10.4703,10.4769,10.4238,10.4305,3533400.0
2005-04-25 11:00:00,15.73,15.73,15.69,15.72,2509800.0,10.4371,10.4371,10.4106,10.4305,2509800.0
2005-04-25 11:30:00,15.72,15.76,15.71,15.74,2357700.0,10.4305,10.457,10.4238,10.4437,2357700.0
2005-04-25 12:00:00,15.74,15.75,15.72,15.74,1200300.0,10.4437,10.4504,10.4305,10.4437,1200300.0
2005-04-25 12:30:00,15.74,15.75,15.72,15.72,1668000.0,10.4437,10.4504,10.4305,10.4305,1668000.0
2005-04-25 13:00:00,15.72,15.73,15.68,15.68,2267100.0,10.4305,10.4371,10.4039,10.4039,2267100.0
2005-04-25 13:30:00,15.68,15.7,15.64,15.66,3026100.0,10.4039,10.4172,10.3774,10.3907,3026100.0
2005-04-25 14:00:00,15.66,15.68,15.66,15.68,2584800.0,10.3907,10.4039,10.3907,10.4039,2584800.0
2005-04-25 14:30:00,15.67,15.7,15.66,15.67,1861500.0,10.3973,10.4172,10.3907,10.3973,1861500.0
2005-04-25 15:00:00,15.67,15.68,15.65,15.68,3306600.0,10.3973,10.4039,10.384,10.4039,3306600.0
2005-04-25 15:30:00,15.68,15.7,15.67,15.68,5064900.0,10.4039,10.4172,10.3973,10.4039,5064900.0
2005-04-26 09:30:00,15.67,15.69,15.63,15.66,4231200.0,10.3973,10.4106,10.3708,10.3907,4231200.0
2005-04-26 10:00:00,15.66,15.7,15.64,15.68,3995100.0,10.3907,10.4172,10.3774,10.4039,3995100.0
2005-04-26 10:30:00,15.68,15.7,15.67,15.69,3598500.0,10.4039,10.4172,10.3973,10.4106,3598500.0
2005-04-26 11:00:00,15.7,15.7,15.67,15.68,2479500.0,10.4172,10.4172,10.3973,10.4039,2479500.0
2005-04-26 11:30:00,15.68,15.71,15.68,15.69,1410300.0,10.4039,10.4238,10.4039,10.4106,1410300.0
2005-04-26 12:00:00,15.69,15.7,15.68,15.7,707700.0,10.4106,10.4172,10.4039,10.4172,707700.0
2005-04-26 12:30:00,15.7,15.7,15.68,15.69,900000.0,10.4172,10.4172,10.4039,10.4106,900000.0
2005-04-26 13:00:00,15.69,15.7,15.68,15.69,2191500.0,10.4106,10.4172,10.4039,10.4106,2191500.0
2005-04-26 13:30:00,15.69,15.7,15.69,15.7,1608900.0,10.4106,10.4172,10.4106,10.4172,1608900.0
2005-04-26 14:00:00,15.7,15.7,15.67,15.69,2151900.0,10.4172,10.4172,10.3973,10.4106,2151900.0
2005-04-26 14:30:00,15.69,15.7,15.67,15.67,3306600.0,10.4106,10.4172,10.3973,10.3973,3306600.0
2005-04-26 15:00:00,15.67,15.73,15.67,15.71,2776800.0,10.3973,10.4371,10.3973,10.4238,2776800.0
2005-04-26 15:30:00,15.72,15.73,15.66,15.66,3829800.0,10.4305,10.4371,10.3907,10.3907,3829800.0
2005-04-27 09:30:00,15.57,15.63,15.55,15.6,3883800.0,10.331,10.3708,10.3177,10.3509,3883800.0
2005-04-27 10:00:00,15.6,15.64,15.59,15.63,2985300.0,10.3509,10.3774,10.3442,10.3708,2985300.0
2005-04-27 10:30:00,15.63,15.72,15.63,15.7,2569500.0,10.3708,10.4305,10.3708,10.4172,2569500.0
2005-04-27 11:00:00,15.7,15.73,15.68,15.71,2451300.0,10.4172,10.4371,10.4039,10.4238,2451300.0
2005-04-27 11:30:00,15.71,15.75,15.68,15.74,2306400.0,10.4238,10.4504,10.4039,10.4437,2306400.0
2005-04-27 12:00:00,15.74,15.81,15.73,15.81,2619900.0,10.4437,10.4902,10.4371,10.4902,2619900.0
2005-04-27 12:30:00,15.81,15.82,15.74,15.76,2079900.0,10.4902,10.4968,10.4437,10.457,2079900.0
2005-04-27 13:00:00,15.76,15.82,15.76,15.78,1949400.0,10.457,10.4968,10.457,10.4703,1949400.0
2005-04-27 13:30:00,15.78,15.81,15.76,15.76,1863600.0,10.4703,10.4902,10.457,10.457,1863600.0
2005-04-27 14:00:00,15.76,15.78,15.74,15.77,2146800.0,10.457,10.4703,10.4437,10.4637,2146800.0
2005-04-27 14:30:00,15.77,15.78,15.74,15.77,1544100.0,10.4637,10.4703,10.4437,10.4637,1544100.0
2005-04-27 15:00:00,15.78,15.8,15.76,15.78,2487000.0,10.4703,10.4836,10.457,10.4703,2487000.0
2005-04-27 15:30:00,15.78,15.79,15.73,15.78,2894400.0,10.4703,10.4769,10.4371,10.4703,2894400.0
2005-04-28 09:30:00,15.67,15.73,15.67,15.68,3918000.0,10.3973,10.4371,10.3973,10.4039,3918000.0
2005-04-28 10:00:00,15.68,15.8,15.67,15.8,4378500.0,10.4039,10.4836,10.3973,10.4836,4378500.0
2005-04-28 10:30:00,15.79,15.86,15.78,15.8,2851800.0,10.4769,10.5234,10.4703,10.4836,2851800.0
2005-04-28 11:00:00,15.8,15.83,15.77,15.81,2092800.0,10.4836,10.5035,10.4637,10.4902,2092800.0
2005-04-28 11:30:00,15.82,15.82,15.77,15.79,1947900.0,10.4968,10.4968,10.4637,10.4769,1947900.0
2005-04-28 12:00:00,15.78,15.82,15.73,15.78,1877400.0,10.4703,10.4968,10.4371,10.4703,1877400.0
2005-04-28 12:30:00,15.78,15.81,15.77,15.79,1298700.0,10.4703,10.4902,10.4637,10.4769,1298700.0
2005-04-28 13:00:00,15.79,15.79,15.75,15.78,1178100.0,10.4769,10.4769,10.4504,10.4703,1178100.0
2005-04-28 13:30:00,15.77,15.81,15.75,15.79,1564200.0,10.4637,10.4902,10.4504,10.4769,1564200.0
2005-04-28 14:00:00,15.8,15.8,15.68,15.7,3452400.0,10.4836,10.4836,10.4039,10.4172,3452400.0
2005-04-28 14:30:00,15.7,15.73,15.69,15.72,2387100.0,10.4172,10.4371,10.4106,10.4305,2387100.0
2005-04-28 15:00:00,15.71,15.72,15.69,15.7,1937400.0,10.4238,10.4305,10.4106,10.4172,1937400.0
2005-04-28 15:30:00,15.7,15.72,15.64,15.69,4888200.0,10.4172,10.4305,10.3774,10.4106,4888200.0
2005-04-29 09:30:00,15.72,15.75,15.57,15.62,4730400.0,10.4305,10.4504,10.331,10.3641,4730400.0
2005-04-29 10:00:00,15.62,15.65,15.55,15.59,5002800.0,10.3641,10.384,10.3177,10.3442,5002800.0
2005-04-29 10:30:00,15.59,15.59,15.49,15.57,4350300.0,10.3442,10.3442,10.2779,10.331,4350300.0
2005-04-29 11:00:00,15.57,15.61,15.53,15.57,4026000.0,10.331,10.3575,10.3044,10.331,4026000.0
2005-04-29 11:30:00,15.57,15.58,15.52,15.54,2011500.0,10.331,10.3376,10.2978,10.311,2011500.0
2005-04-29 12:00:00,15.54,15.54,15.4,15.46,4680900.0,10.311,10.311,10.2182,10.258,4680900.0
2005-04-29 12:30:00,15.46,15.54,15.45,15.53,3066300.0,10.258,10.311,10.2513,10.3044,3066300.0
2005-04-29 13:00:00,15.53,15.56,15.52,15.56,2049600.0,10.3044,10.3243,10.2978,10.3243,2049600.0
2005-04-29 13:30:00,15.56,15.58,15.52,15.55,2197200.0,10.3243,10.3376,10.2978,10.3177,2197200.0
2005-04-29 14:00:00,15.55,15.61,15.55,15.61,2111400.0,10.3177,10.3575,10.3177,10.3575,2111400.0
2005-04-29 14:30:00,15.61,15.73,15.6,15.66,4698900.0,10.3575,10.4371,10.3509,10.3907,4698900.0
2005-04-29 15:00:00,15.67,15.72,15.66,15.72,3989100.0,10.3973,10.4305,10.3907,10.4305,3989100.0
2005-04-29 15:30:00,15.72,15.76,15.68,15.71,4648500.0,10.4305,10.457,10.4039,10.4238,4648500.0
2005-05-02 09:30:00,15.83,15.88,15.77,15.88,5050800.0,10.5035,10.5366,10.4637,10.5366,5050800.0
2005-05-02 10:00:00,15.88,15.91,15.85,15.85,3693900.0,10.5366,10.5565,10.5167,10.5167,3693900.0
2005-05-02 10:30:00,15.85,15.89,15.83,15.89,2767800.0,10.5167,10.5433,10.5035,10.5433,2767800.0
2005-05-02 11:00:00,15.88,15.9,15.87,15.88,1738800.0,10.5366,10.5499,10.53,10.5366,1738800.0
2005-05-02 11:30:00,15.88,15.88,15.84,15.87,1255800.0,10.5366,10.5366,10.5101,10.53,1255800.0
2005-05-02 12:00:00,15.87,15.91,15.85,15.9,1508400.0,10.53,10.5565,10.5167,10.5499,1508400.0
2005-05-02 12:30:00,15.9,15.91,15.88,15.89,1260900.0,10.5499,10.5565,10.5366,10.5433,1260900.0
2005-05-02 13:00:00,15.89,15.91,15.87,15.88,1462200.0,10.5433,10.5565,10.53,10.5366,1462200.0
2005-05-02 13:30:00,15.88,15.91,15.87,15.9,1898700.0,10.5366,10.5565,10.53,10.5499,1898700.0
2005-05-02 14:00:00,15.9,15.91,15.84,15.85,2156100.0,10.5499,10.5565,10.5101,10.5167,2156100.0
2005-05-02 14:30:00,15.86,15.91,15.85,15.89,2133600.0,10.5234,10.5565,10.5167,10.5433,2133600.0
2005-05-02 15:00:00,15.89,15.92,15.87,15.92,2861700.0,10.5433,10.5632,10.53,10.5632,2861700.0
2005-05-02 15:30:00,15.92,15.97,15.91,15.94,5435700.0,10.5632,10.5964,10.5565,10.5765,5435700.0
2005-05-03 09:30:00,15.86,16.06,15.85,16.05,3241500.0,10.5234,10.6561,10.5167,10.6494,3241500.0
2005-05-03 10:00:00,16.06,16.12,16.04,16.1,5208900.0,10.6561,10.6959,10.6428,10.6826,5208900.0
2005-05-03 10:30:00,16.1,16.16,16.09,16.13,4297800.0,10.6826,10.7224,10.676,10.7025,4297800.0
2005-05-03 11:00:00,16.13,16.14,16.1,16.11,2637300.0,10.7025,10.7092,10.6826,10.6893,2637300.0
2005-05-03 11:30:00,16.11,16.12,16.08,16.12,1658400.0,10.6893,10.6959,10.6693,10.6959,1658400.0
2005-05-03 12:00:00,16.12,16.12,16.08,16.09,2174700.0,10.6959,10.6959,10.6693,10.676,2174700.0
2005-05-03 12:30:00,16.08,16.09,16.07,16.09,1923000.0,10.6693,10.676,10.6627,10.676,1923000.0
2005-05-03 13:00:00,16.09,16.1,16.08,16.09,1892400.0,10.676,10.6826,10.6693,10.676,1892400.0
2005-05-03 13:30:00,16.09,16.1,16.08,16.09,1622100.0,10.676,10.6826,10.6693,10.676,1622100.0
2005-05-03 14:00:00,16.09,16.14,16.04,16.08,3715200.0,10.676,10.7092,10.6428,10.6693,3715200.0
2005-05-03 14:30:00,16.08,16.17,16.08,16.15,4560300.0,10.6693,10.7291,10.6693,10.7158,4560300.0
2005-05-03 15:00:00,16.15,16.16,16.06,16.11,3986700.0,10.7158,10.7224,10.6561,10.6893,3986700.0
2005-05-03 15:30:00,16.11,16.16,15.86,16.13,4860900.0,10.6893,10.7224,10.5234,10.7025,4860900.0
2005-05-04 09:30:00,16.13,16.19,16.12,16.15,3371700.0,10.7025,10.7423,10.6959,10.7158,3371700.0
2005-05-04 10:00:00,16.15,16.17,16.08,16.09,3014700.0,10.7158,10.7291,10.6693,10.676,3014700.0
2005-05-04 10:30:00,16.09,16.17,16.09,16.15,4871400.0,10.676,10.7291,10.676,10.7158,4871400.0
2005-05-04 11:00:00,16.15,16.16,16.13,16.15,2650800.0,10.7158,10.7224,10.7025,10.7158,2650800.0
2005-05-04 11:30:00,16.15,16.18,16.14,16.15,2338800.0,10.7158,10.7357,10.7092,10.7158,2338800.0
2005-05-04 12:00:00,16.15,16.15,16.1,16.13,1524900.0,10.7158,10.7158,10.6826,10.7025,1524900.0
2005-05-04 12:30:00,16.13,16.16,16.12,16.15,1584900.0,10.7025,10.7224,10.6959,10.7158,1584900.0
2005-05-04 13:00:00,16.14,16.16,16.14,16.14,1155300.0,10.7092,10.7224,10.7092,10.7092,1155300.0
2005-05-04 13:30:00,16.14,16.17,16.13,16.17,2258700.0,10.7092,10.7291,10.7025,10.7291,2258700.0
2005-05-04 14:00:00,16.17,16.17,16.14,16.16,1525200.0,10.7291,10.7291,10.7092,10.7224,1525200.0
2005-05-04 14:30:00,16.15,16.18,16.15,16.17,1986900.0,10.7158,10.7357,10.7158,10.7291,1986900.0
2005-05-04 15:00:00,16.18,16.2,16.16,16.18,3177900.0,10.7357,10.749,10.7224,10.7357,3177900.0
2005-05-04 15:30:00,16.18,16.2,16.1,16.13,4934400.0,10.7357,10.749,10.6826,10.7025,4934400.0
2005-05-05 09:30:00,16.12,16.41,16.1,16.29,5483100.0,10.6959,10.8883,10.6826,10.8087,5483100.0
2005-05-05 10:00:00,16.3,16.33,16.28,16.31,3107400.0,10.8153,10.8352,10.802,10.822,3107400.0
2005-05-05 10:30:00,16.3,16.31,16.25,16.26,2687400.0,10.8153,10.822,10.7821,10.7888,2687400.0
2005-05-05 11:00:00,16.25,16.3,16.25,16.28,1722600.0,10.7821,10.8153,10.7821,10.802,1722600.0
2005-05-05 11:30:00,16.28,16.29,16.28,16.28,1304700.0,10.802,10.8087,10.802,10.802,1304700.0
2005-05-05 12:00:00,16.28,16.31,16.27,16.3,1736700.0,10.802,10.822,10.7954,10.8153,1736700.0
2005-05-05 12:30:00,16.3,16.31,16.24,16.25,2871900.0,10.8153,10.822,10.7755,10.7821,2871900.0
2005-05-05 13:00:00,16.25,16.27,16.16,16.17,2509800.0,10.7821,10.7954,10.7224,10.7291,2509800.0
2005-05-05 13:30:00,16.17,16.23,16.16,16.18,2399700.0,10.7291,10.7689,10.7224,10.7357,2399700.0
2005-05-05 14:00:00,16.18,16.22,16.13,16.16,1701300.0,10.7357,10.7622,10.7025,10.7224,1701300.0
2005-05-05 14:30:00,16.15,16.19,16.14,16.16,1595400.0,10.7158,10.7423,10.7092,10.7224,1595400.0
2005-05-05 15:00:00,16.16,16.26,16.16,16.2,1741200.0,10.7224,10.7888,10.7224,10.749,1741200.0
2005-05-05 15:30:00,16.2,16.28,16.18,16.19,2478600.0,10.749,10.802,10.7357,10.7423,2478600.0
2005-05-06 09:30:00,16.28,16.33,16.26,16.31,2976300.0,10.802,10.8352,10.7888,10.822,2976300.0
2005-05-06 10:00:00,16.31,16.33,16.26,16.31,3248400.0,10.822,10.8352,10.7888,10.822,3248400.0
2005-05-06 10:30:00,16.31,16.33,16.26,16.29,2963700.0,10.822,10.8352,10.7888,10.8087,2963700.0
2005-05-06 11:00:00,16.29,16.29,16.26,16.27,1550400.0,10.8087,10.8087,10.7888,10.7954,1550400.0
2005-05-06 11:30:00,16.27,16.27,16.24,16.26,1557300.0,10.7954,10.7954,10.7755,10.7888,1557300.0
2005-05-06 12:00:00,16.26,16.26,16.22,16.26,1822200.0,10.7888,10.7888,10.7622,10.7888,1822200.0
2005-05-06 12:30:00,16.25,16.26,16.24,16.26,1091700.0,10.7821,10.7888,10.7755,10.7888,1091700.0
2005-05-06 13:00:00,16.26,16.28,16.26,16.27,1474500.0,10.7888,10.802,10.7888,10.7954,1474500.0
2005-05-06 13:30:00,16.27,16.28,16.27,16.27,907800.0,10.7954,10.802,10.7954,10.7954,907800.0
2005-05-06 14:00:00,16.27,16.31,16.27,16.29,2123700.0,10.7954,10.822,10.7954,10.8087,2123700.0
2005-05-06 14:30:00,16.29,16.32,16.29,16.32,1912500.0,10.8087,10.8286,10.8087,10.8286,1912500.0
2005-05-06 15:00:00,16.32,16.35,16.3,16.34,2781900.0,10.8286,10.8485,10.8153,10.8419,2781900.0
2005-05-06 15:30:00,16.34,16.38,16.29,16.29,4719900.0,10.8419,10.8684,10.8087,10.8087,4719900.0
2005-05-09 09:30:00,16.3,16.4,16.3,16.38,2878200.0,10.8153,10.8817,10.8153,10.8684,2878200.0
2005-05-09 10:00:00,16.38,16.4,16.34,16.39,1954500.0,10.8684,10.8817,10.8419,10.875,1954500.0
2005-05-09 10:30:00,16.38,16.4,16.35,16.39,1626900.0,10.8684,10.8817,10.8485,10.875,1626900.0
2005-05-09 11:00:00,16.39,16.44,16.38,16.43,1939500.0,10.875,10.9082,10.8684,10.9016,1939500.0
2005-05-09 11:30:00,16.43,16.47,16.42,16.46,1504500.0,10.9016,10.9281,10.8949,10.9215,1504500.0
2005-05-09 12:00:00,16.46,16.49,16.44,16.47,1524900.0,10.9215,10.9414,10.9082,10.9281,1524900.0
2005-05-09 12:30:00,16.47,16.49,16.45,16.47,1545600.0,10.9281,10.9414,10.9148,10.9281,1545600.0
2005-05-09 13:00:00,16.46,16.47,16.4,16.4,1804500.0,10.9215,10.9281,10.8817,10.8817,1804500.0
2005-05-09 13:30:00,16.4,16.42,16.38,16.41,1945800.0,10.8817,10.8949,10.8684,10.8883,1945800.0
2005-05-09 14:00:00,16.4,16.41,16.38,16.39,1976700.0,10.8817,10.8883,10.8684,10.875,1976700.0
2005-05-09 14:30:00,16.39,16.4,16.38,16.39,1324800.0,10.875,10.8817,10.8684,10.875,1324800.0
2005-05-09 15:00:00,16.39,16.39,16.35,16.37,2159400.0,10.875,10.875,10.8485,10.8618,2159400.0
2005-05-09 15:30:00,16.37,16.42,16.37,16.42,2850300.0,10.8618,10.8949,10.8618,10.8949,2850300.0
2005-05-10 09:30:00,16.33,16.34,16.25,16.3,3680100.0,10.8352,10.8419,10.7821,10.8153,3680100.0
2005-05-10 10:00:00,16.3,16.31,16.26,16.28,2508300.0,10.8153,10.822,10.7888,10.802,2508300.0
2005-05-10 10:30:00,16.28,16.3,16.26,16.28,2001300.0,10.802,10.8153,10.7888,10.802,2001300.0
2005-05-10 11:00:00,16.28,16.31,16.27,16.28,1599600.0,10.802,10.822,10.7954,10.802,1599600.0
2005-05-10 11:30:00,16.29,16.31,16.27,16.28,1196100.0,10.8087,10.822,10.7954,10.802,1196100.0
2005-05-10 12:00:00,16.28,16.29,16.27,16.28,1000500.0,10.802,10.8087,10.7954,10.802,1000500.0
2005-05-10 12:30:00,16.28,16.29,16.26,16.29,2181000.0,10.802,10.8087,10.7888,10.8087,2181000.0
2005-05-10 13:00:00,16.29,16.32,16.27,16.3,934200.0,10.8087,10.8286,10.7954,10.8153,934200.0
2005-05-10 13:30:00,16.3,16.32,16.29,16.31,996600.0,10.8153,10.8286,10.8087,10.822,996600.0
2005-05-10 14:00:00,16.31,16.32,16.28,16.28,2341200.0,10.822,10.8286,10.802,10.802,2341200.0
2005-05-10 14:30:00,16.28,16.29,16.22,16.23,2589000.0,10.802,10.8087,10.7622,10.7689,2589000.0
2005-05-10 15:00:00,16.23,16.26,16.2,16.22,2600400.0,10.7689,10.7888,10.749,10.7622,2600400.0
2005-05-10 15:30:00,16.21,16.24,16.18,16.24,3490200.0,10.7556,10.7755,10.7357,10.7755,3490200.0
2005-05-11 09:30:00,16.25,16.31,16.25,16.28,2046900.0,10.7821,10.822,10.7821,10.802,2046900.0
2005-05-11 10:00:00,16.28,16.29,16.24,16.25,2405400.0,10.802,10.8087,10.7755,10.7821,2405400.0
2005-05-11 10:30:00,16.26,16.28,16.17,16.17,3120600.0,10.7888,10.802,10.7291,10.7291,3120600.0
2005-05-11 11:00:00,16.17,16.17,16.05,16.08,4456800.0,10.7291,10.7291,10.6494,10.6693,4456800.0
2005-05-11 11:30:00,16.08,16.11,16.08,16.09,1270500.0,10.6693,10.6893,10.6693,10.676,1270500.0
2005-05-11 12:00:00,16.09,16.1,16.04,16.1,2703900.0,10.676,10.6826,10.6428,10.6826,2703900.0
2005-05-11 12:30:00,16.1,16.17,16.09,16.15,1327500.0,10.6826,10.7291,10.676,10.7158,1327500.0
2005-05-11 13:00:00,16.15,16.23,16.15,16.2,2006700.0,10.7158,10.7689,10.7158,10.749,2006700.0
2005-05-11 13:30:00,16.2,16.22,16.17,16.17,1000200.0,10.749,10.7622,10.7291,10.7291,1000200.0
2005-05-11 14:00:00,16.17,16.29,16.16,16.25,2279400.0,10.7291,10.8087,10.7224,10.7821,2279400.0
2005-05-11 14:30:00,16.26,16.27,16.23,16.27,1710600.0,10.7888,10.7954,10.7689,10.7954,1710600.0
2005-05-11 15:00:00,16.26,16.27,16.22,16.25,2203800.0,10.7888,10.7954,10.7622,10.7821,2203800.0
2005-05-11 15:30:00,16.25,16.25,16.2,16.2,3460500.0,10.7821,10.7821,10.749,10.749,3460500.0
2005-05-12 09:30:00,15.6,15.95,15.53,15.75,23333400.0,10.3509,10.5831,10.3044,10.4504,23333400.0
2005-05-12 10:00:00,15.75,15.91,15.71,15.84,16429200.0,10.4504,10.5565,10.4238,10.5101,16429200.0
2005-05-12 10:30:00,15.83,15.92,15.76,15.76,11770200.0,10.5035,10.5632,10.457,10.457,11770200.0
2005-05-12 11:00:00,15.76,15.84,15.74,15.83,5805600.0,10.457,10.5101,10.4437,10.5035,5805600.0
2005-05-12 11:30:00,15.83,15.83,15.76,15.82,4134000.0,10.5035,10.5035,10.457,10.4968,4134000.0
2005-05-12 12:00:00,15.82,15.83,15.74,15.79,5402700.0,10.4968,10.5035,10.4437,10.4769,5402700.0
2005-05-12 12:30:00,15.79,15.85,15.77,15.82,2122500.0,10.4769,10.5167,10.4637,10.4968,2122500.0
2005-05-12 13:00:00,15.82,15.83,15.8,15.82,1645200.0,10.4968,10.5035,10.4836,10.4968,1645200.0
2005-05-12 13:30:00,15.82,15.9,15.79,15.88,4009500.0,10.4968,10.5499,10.4769,10.5366,4009500.0
2005-05-12 14:00:00,15.88,15.88,15.82,15.84,3003000.0,10.5366,10.5366,10.4968,10.5101,3003000.0
2005-05-12 14:30:00,15.84,15.84,15.76,15.84,5238600.0,10.5101,10.5101,10.457,10.5101,5238600.0
2005-05-12 15:00:00,15.84,15.91,15.83,15.88,5597400.0,10.5101,10.5565,10.5035,10.5366,5597400.0
2005-05-12 15:30:00,15.88,15.96,15.85,15.88,6480300.0,10.5366,10.5897,10.5167,10.5366,6480300.0
2005-05-13 09:30:00,15.8,15.85,15.72,15.74,4386900.0,10.4836,10.5167,10.4305,10.4437,4386900.0
2005-05-13 10:00:00,15.74,15.78,15.72,15.76,3221400.0,10.4437,10.4703,10.4305,10.457,3221400.0
2005-05-13 10:30:00,15.76,15.82,15.74,15.77,2428800.0,10.457,10.4968,10.4437,10.4637,2428800.0
2005-05-13 11:00:00,15.77,15.79,15.73,15.75,2153100.0,10.4637,10.4769,10.4371,10.4504,2153100.0
2005-05-13 11:30:00,15.75,15.75,15.71,15.73,2349000.0,10.4504,10.4504,10.4238,10.4371,2349000.0
2005-05-13 12:00:00,15.73,15.73,15.68,15.68,2581800.0,10.4371,10.4371,10.4039,10.4039,2581800.0
2005-05-13 12:30:00,15.68,15.7,15.67,15.69,2341500.0,10.4039,10.4172,10.3973,10.4106,2341500.0
2005-05-13 13:00:00,15.69,15.72,15.68,15.69,1667400.0,10.4106,10.4305,10.4039,10.4106,1667400.0
2005-05-13 13:30:00,15.69,15.7,15.67,15.69,2212200.0,10.4106,10.4172,10.3973,10.4106,2212200.0
2005-05-13 14:00:00,15.69,15.7,15.67,15.69,2171700.0,10.4106,10.4172,10.3973,10.4106,2171700.0
2005-05-13 14:30:00,15.7,15.7,15.64,15.69,4507200.0,10.4172,10.4172,10.3774,10.4106,4507200.0
2005-05-13 15:00:00,15.69,15.75,15.67,15.75,2936400.0,10.4106,10.4504,10.3973,10.4504,2936400.0
2005-05-13 15:30:00,15.75,15.75,15.67,15.71,3791700.0,10.4504,10.4504,10.3973,10.4238,3791700.0
2005-05-16 09:30:00,15.57,15.83,15.57,15.78,2639400.0,10.331,10.5035,10.331,10.4703,2639400.0
2005-05-16 10:00:00,15.77,15.81,15.72,15.78,3018000.0,10.4637,10.4902,10.4305,10.4703,3018000.0
2005-05-16 10:30:00,15.78,15.83,15.74,15.82,2673300.0,10.4703,10.5035,10.4437,10.4968,2673300.0
2005-05-16 11:00:00,15.82,15.83,15.76,15.76,4026300.0,10.4968,10.5035,10.457,10.457,4026300.0
2005-05-16 11:30:00,15.76,15.78,15.72,15.73,1630200.0,10.457,10.4703,10.4305,10.4371,1630200.0
2005-05-16 12:00:00,15.73,15.75,15.69,15.7,1786200.0,10.4371,10.4504,10.4106,10.4172,1786200.0
2005-05-16 12:30:00,15.7,15.73,15.7,15.72,1354800.0,10.4172,10.4371,10.4172,10.4305,1354800.0
2005-05-16 13:00:00,15.72,15.73,15.69,15.69,1088100.0,10.4305,10.4371,10.4106,10.4106,1088100.0
2005-05-16 13:30:00,15.69,15.7,15.68,15.7,2080200.0,10.4106,10.4172,10.4039,10.4172,2080200.0
2005-05-16 14:00:00,15.7,15.72,15.68,15.68,3647100.0,10.4172,10.4305,10.4039,10.4039,3647100.0
2005-05-16 14:30:00,15.68,15.71,15.68,15.7,2649300.0,10.4039,10.4238,10.4039,10.4172,2649300.0
2005-05-16 15:00:00,15.7,15.75,15.69,15.74,2765700.0,10.4172,10.4504,10.4106,10.4437,2765700.0
2005-05-16 15:30:00,15.74,15.76,15.72,15.75,4182300.0,10.4437,10.457,10.4305,10.4504,4182300.0
2005-05-17 09:30:00,15.7,15.79,15.69,15.77,5726400.0,10.4172,10.4769,10.4106,10.4637,5726400.0
2005-05-17 10:00:00,15.76,15.77,15.71,15.71,5244300.0,10.457,10.4637,10.4238,10.4238,5244300.0
2005-05-17 10:30:00,15.71,15.72,15.68,15.69,2832600.0,10.4238,10.4305,10.4039,10.4106,2832600.0
2005-05-17 11:00:00,15.69,15.7,15.67,15.69,2409600.0,10.4106,10.4172,10.3973,10.4106,2409600.0
2005-05-17 11:30:00,15.69,15.71,15.68,15.69,1173000.0,10.4106,10.4238,10.4039,10.4106,1173000.0
2005-05-17 12:00:00,15.69,15.7,15.67,15.67,2046000.0,10.4106,10.4172,10.3973,10.3973,2046000.0
2005-05-17 12:30:00,15.67,15.68,15.65,15.66,2434500.0,10.3973,10.4039,10.384,10.3907,2434500.0
2005-05-17 13:00:00,15.67,15.7,15.65,15.68,1701900.0,10.3973,10.4172,10.384,10.4039,1701900.0
2005-05-17 13:30:00,15.69,15.69,15.66,15.68,1908300.0,10.4106,10.4106,10.3907,10.4039,1908300.0
2005-05-17 14:00:00,15.68,15.7,15.67,15.68,1668600.0,10.4039,10.4172,10.3973,10.4039,1668600.0
2005-05-17 14:30:00,15.68,15.76,15.68,15.72,3231900.0,10.4039,10.457,10.4039,10.4305,3231900.0
2005-05-17 15:00:00,15.71,15.73,15.64,15.66,5922900.0,10.4238,10.4371,10.3774,10.3907,5922900.0
2005-05-17 15:30:00,15.67,15.69,15.65,15.66,6712500.0,10.3973,10.4106,10.384,10.3907,6712500.0
2005-05-18 09:30:00,15.75,15.75,15.66,15.68,6034200.0,10.4833,10.4833,10.4234,10.4367,6034200.0
2005-05-18 10:00:00,15.69,15.7,15.66,15.68,4377000.0,10.4434,10.45,10.4234,10.4367,4377000.0
2005-05-18 10:30:00,15.67,15.73,15.66,15.68,4902300.0,10.4301,10.47,10.4234,10.4367,4902300.0
2005-05-18 11:00:00,15.68,15.72,15.67,15.7,4625700.0,10.4367,10.4634,10.4301,10.45,4625700.0
2005-05-18 11:30:00,15.7,15.73,15.68,15.72,3401400.0,10.45,10.47,10.4367,10.4634,3401400.0
2005-05-18 12:00:00,15.72,15.8,15.71,15.8,5210100.0,10.4634,10.5166,10.4567,10.5166,5210100.0
2005-05-18 12:30:00,15.8,15.81,15.77,15.79,2627700.0,10.5166,10.5233,10.4966,10.51,2627700.0
2005-05-18 13:00:00,15.79,15.82,15.77,15.81,3399600.0,10.51,10.5299,10.4966,10.5233,3399600.0
2005-05-18 13:30:00,15.81,15.83,15.78,15.78,2975100.0,10.5233,10.5366,10.5033,10.5033,2975100.0
2005-05-18 14:00:00,15.78,15.81,15.78,15.79,2092500.0,10.5033,10.5233,10.5033,10.51,2092500.0
2005-05-18 14:30:00,15.79,15.89,15.78,15.88,3333300.0,10.51,10.5765,10.5033,10.5699,3333300.0
2005-05-18 15:00:00,15.88,15.89,15.84,15.85,3112800.0,10.5699,10.5765,10.5432,10.5499,3112800.0
2005-05-18 15:30:00,15.85,15.89,15.83,15.87,5249700.0,10.5499,10.5765,10.5366,10.5632,5249700.0
2005-05-19 09:30:00,15.94,15.99,15.9,15.97,5008800.0,10.6098,10.6431,10.5832,10.6298,5008800.0
2005-05-19 10:00:00,15.97,15.97,15.85,15.89,3297000.0,10.6298,10.6298,10.5499,10.5765,3297000.0
2005-05-19 10:30:00,15.89,15.89,15.77,15.85,3144000.0,10.5765,10.5765,10.4966,10.5499,3144000.0
2005-05-19 11:00:00,15.84,15.88,15.82,15.84,2340900.0,10.5432,10.5699,10.5299,10.5432,2340900.0
2005-05-19 11:30:00,15.84,15.86,15.82,15.86,1351800.0,10.5432,10.5565,10.5299,10.5565,1351800.0
2005-05-19 12:00:00,15.86,15.89,15.83,15.85,1508400.0,10.5565,10.5765,10.5366,10.5499,1508400.0
2005-05-19 12:30:00,15.85,15.87,15.84,15.86,848700.0,10.5499,10.5632,10.5432,10.5565,848700.0
2005-05-19 13:00:00,15.86,15.87,15.85,15.85,937500.0,10.5565,10.5632,10.5499,10.5499,937500.0
2005-05-19 13:30:00,15.85,15.85,15.8,15.8,1649700.0,10.5499,10.5499,10.5166,10.5166,1649700.0
2005-05-19 14:00:00,15.8,15.84,15.79,15.84,2088300.0,10.5166,10.5432,10.51,10.5432,2088300.0
2005-05-19 14:30:00,15.83,15.84,15.8,15.81,1920900.0,10.5366,10.5432,10.5166,10.5233,1920900.0
2005-05-19 15:00:00,15.81,15.88,15.8,15.86,2554800.0,10.5233,10.5699,10.5166,10.5565,2554800.0
2005-05-19 15:30:00,15.86,15.88,15.83,15.83,3096000.0,10.5565,10.5699,10.5366,10.5366,3096000.0
2005-05-20 09:30:00,15.8,15.81,15.74,15.76,6389700.0,10.5166,10.5233,10.4767,10.49,6389700.0
2005-05-20 10:00:00,15.76,15.78,15.75,15.77,2468700.0,10.49,10.5033,10.4833,10.4966,2468700.0
2005-05-20 10:30:00,15.78,15.78,15.72,15.73,2321400.0,10.5033,10.5033,10.4634,10.47,2321400.0
2005-05-20 11:00:00,15.73,15.74,15.69,15.7,3022500.0,10.47,10.4767,10.4434,10.45,3022500.0
2005-05-20 11:30:00,15.7,15.71,15.68,15.7,1723500.0,10.45,10.4567,10.4367,10.45,1723500.0
2005-05-20 12:00:00,15.7,15.73,15.69,15.72,1711200.0,10.45,10.47,10.4434,10.4634,1711200.0
2005-05-20 12:30:00,15.72,15.72,15.69,15.71,1074900.0,10.4634,10.4634,10.4434,10.4567,1074900.0
2005-05-20 13:00:00,15.71,15.72,15.69,15.7,786300.0,10.4567,10.4634,10.4434,10.45,786300.0
2005-05-20 13:30:00,15.71,15.71,15.7,15.7,971700.0,10.4567,10.4567,10.45,10.45,971700.0
2005-05-20 14:00:00,15.7,15.72,15.69,15.71,2312400.0,10.45,10.4634,10.4434,10.4567,2312400.0
2005-05-20 14:30:00,15.71,15.75,15.71,15.74,1776600.0,10.4567,10.4833,10.4567,10.4767,1776600.0
2005-05-20 15:00:00,15.74,15.74,15.7,15.73,1574700.0,10.4767,10.4767,10.45,10.47,1574700.0
2005-05-20 15:30:00,15.73,15.78,15.7,15.72,3041400.0,10.47,10.5033,10.45,10.4634,3041400.0
2005-05-23 09:30:00,15.78,15.92,15.76,15.91,4649400.0,10.5033,10.5965,10.49,10.5898,4649400.0
2005-05-23 10:00:00,15.9,15.92,15.86,15.89,3693300.0,10.5832,10.5965,10.5565,10.5765,3693300.0
2005-05-23 10:30:00,15.89,15.9,15.85,15.87,2449800.0,10.5765,10.5832,10.5499,10.5632,2449800.0
2005-05-23 11:00:00,15.87,15.87,15.84,15.86,1487400.0,10.5632,10.5632,10.5432,10.5565,1487400.0
2005-05-23 11:30:00,15.86,15.91,15.86,15.91,2244900.0,10.5565,10.5898,10.5565,10.5898,2244900.0
2005-05-23 12:00:00,15.9,15.92,15.88,15.91,1602000.0,10.5832,10.5965,10.5699,10.5898,1602000.0
2005-05-23 12:30:00,15.91,15.94,15.91,15.93,2546700.0,10.5898,10.6098,10.5898,10.6031,2546700.0
2005-05-23 13:00:00,15.93,15.93,15.89,15.92,1689600.0,10.6031,10.6031,10.5765,10.5965,1689600.0
2005-05-23 13:30:00,15.91,15.92,15.89,15.92,939600.0,10.5898,10.5965,10.5765,10.5965,939600.0
2005-05-23 14:00:00,15.92,15.98,15.91,15.96,2060400.0,10.5965,10.6364,10.5898,10.6231,2060400.0
2005-05-23 14:30:00,15.96,16.01,15.95,16.0,2292300.0,10.6231,10.6564,10.6165,10.6497,2292300.0
2005-05-23 15:00:00,16.0,16.01,15.97,15.98,2289300.0,10.6497,10.6564,10.6298,10.6364,2289300.0
2005-05-23 15:30:00,15.98,16.0,15.93,15.95,4555500.0,10.6364,10.6497,10.6031,10.6165,4555500.0
2005-05-24 09:30:00,15.91,15.95,15.88,15.91,2822700.0,10.5898,10.6165,10.5699,10.5898,2822700.0
2005-05-24 10:00:00,15.91,15.92,15.87,15.88,2534100.0,10.5898,10.5965,10.5632,10.5699,2534100.0
2005-05-24 10:30:00,15.89,15.9,15.85,15.88,1605300.0,10.5765,10.5832,10.5499,10.5699,1605300.0
2005-05-24 11:00:00,15.87,15.9,15.87,15.88,1547100.0,10.5632,10.5832,10.5632,10.5699,1547100.0
2005-05-24 11:30:00,15.88,15.89,15.87,15.89,1363200.0,10.5699,10.5765,10.5632,10.5765,1363200.0
2005-05-24 12:00:00,15.88,15.9,15.87,15.87,1275600.0,10.5699,10.5832,10.5632,10.5632,1275600.0
2005-05-24 12:30:00,15.87,15.89,15.87,15.89,1176000.0,10.5632,10.5765,10.5632,10.5765,1176000.0
2005-05-24 13:00:00,15.89,15.89,15.87,15.89,873300.0,10.5765,10.5765,10.5632,10.5765,873300.0
2005-05-24 13:30:00,15.89,15.9,15.87,15.89,1560300.0,10.5765,10.5832,10.5632,10.5765,1560300.0
2005-05-24 14:00:00,15.89,15.93,15.88,15.88,2080200.0,10.5765,10.6031,10.5699,10.5699,2080200.0
2005-05-24 14:30:00,15.88,15.9,15.87,15.88,1528800.0,10.5699,10.5832,10.5632,10.5699,1528800.0
2005-05-24 15:00:00,15.88,15.93,15.87,15.92,1549500.0,10.5699,10.6031,10.5632,10.5965,1549500.0
2005-05-24 15:30:00,15.92,15.93,15.87,15.88,3196800.0,10.5965,10.6031,10.5632,10.5699,3196800.0
2005-05-25 09:30:00,15.95,15.95,15.8,15.85,2280600.0,10.6165,10.6165,10.5166,10.5499,2280600.0
2005-05-25 10:00:00,15.85,15.88,15.83,15.87,1618800.0,10.5499,10.5699,10.5366,10.5632,1618800.0
2005-05-25 10:30:00,15.87,15.87,15.79,15.8,2665500.0,10.5632,10.5632,10.51,10.5166,2665500.0
2005-05-25 11:00:00,15.8,15.81,15.77,15.79,1412700.0,10.5166,10.5233,10.4966,10.51,1412700.0
2005-05-25 11:30:00,15.79,15.79,15.73,15.76,2438700.0,10.51,10.51,10.47,10.49,2438700.0
2005-05-25 12:00:00,15.76,15.76,15.73,15.73,1148400.0,10.49,10.49,10.47,10.47,1148400.0
2005-05-25 12:30:00,15.73,15.75,15.71,15.74,1648200.0,10.47,10.4833,10.4567,10.4767,1648200.0
2005-05-25 13:00:00,15.74,15.76,15.72,15.72,1374300.0,10.4767,10.49,10.4634,10.4634,1374300.0
2005-05-25 13:30:00,15.72,15.76,15.71,15.76,1334700.0,10.4634,10.49,10.4567,10.49,1334700.0
2005-05-25 14:00:00,15.75,15.78,15.73,15.78,1233600.0,10.4833,10.5033,10.47,10.5033,1233600.0
2005-05-25 14:30:00,15.78,15.84,15.77,15.79,2745600.0,10.5033,10.5432,10.4966,10.51,2745600.0
2005-05-25 15:00:00,15.79,15.8,15.76,15.77,1814700.0,10.51,10.5166,10.49,10.4966,1814700.0
2005-05-25 15:30:00,15.77,15.78,15.74,15.77,4001400.0,10.4966,10.5033,10.4767,10.4966,4001400.0
2005-05-26 09:30:00,15.82,15.83,15.77,15.79,2920200.0,10.5299,10.5366,10.4966,10.51,2920200.0
2005-05-26 10:00:00,15.79,15.8,15.74,15.78,2806500.0,10.51,10.5166,10.4767,10.5033,2806500.0
2005-05-26 10:30:00,15.78,15.8,15.75,15.77,1774500.0,10.5033,10.5166,10.4833,10.4966,1774500.0
2005-05-26 11:00:00,15.77,15.77,15.74,15.77,1386000.0,10.4966,10.4966,10.4767,10.4966,1386000.0
2005-05-26 11:30:00,15.77,15.79,15.75,15.78,1100400.0,10.4966,10.51,10.4833,10.5033,1100400.0
2005-05-26 12:00:00,15.78,15.79,15.75,15.78,917100.0,10.5033,10.51,10.4833,10.5033,917100.0
2005-05-26 12:30:00,15.78,15.79,15.76,15.78,970800.0,10.5033,10.51,10.49,10.5033,970800.0
2005-05-26 13:00:00,15.78,15.79,15.76,15.77,887100.0,10.5033,10.51,10.49,10.4966,887100.0
2005-05-26 13:30:00,15.77,15.78,15.76,15.77,909000.0,10.4966,10.5033,10.49,10.4966,909000.0
2005-05-26 14:00:00,15.77,15.8,15.77,15.79,1061700.0,10.4966,10.5166,10.4966,10.51,1061700.0
2005-05-26 14:30:00,15.78,15.78,15.75,15.77,1185000.0,10.5033,10.5033,10.4833,10.4966,1185000.0
2005-05-26 15:00:00,15.77,15.78,15.75,15.76,1394400.0,10.4966,10.5033,10.4833,10.49,1394400.0
2005-05-26 15:30:00,15.76,15.77,15.75,15.77,3070800.0,10.49,10.4966,10.4833,10.4966,3070800.0
2005-05-27 09:30:00,15.75,15.77,15.73,15.76,2564100.0,10.4833,10.4966,10.47,10.49,2564100.0
2005-05-27 10:00:00,15.76,15.76,15.73,15.74,1459500.0,10.49,10.49,10.47,10.4767,1459500.0
2005-05-27 10:30:00,15.74,15.75,15.73,15.74,1278600.0,10.4767,10.4833,10.47,10.4767,1278600.0
2005-05-27 11:00:00,15.74,15.76,15.74,15.75,833100.0,10.4767,10.49,10.4767,10.4833,833100.0
2005-05-27 11:30:00,15.75,15.75,15.72,15.73,854400.0,10.4833,10.4833,10.4634,10.47,854400.0
2005-05-27 12:00:00,15.73,15.76,15.72,15.75,1428000.0,10.47,10.49,10.4634,10.4833,1428000.0
2005-05-27 12:30:00,15.75,15.76,15.74,15.75,598800.0,10.4833,10.49,10.4767,10.4833,598800.0
2005-05-27 13:00:00,15.75,15.77,15.75,15.76,1162200.0,10.4833,10.4966,10.4833,10.49,1162200.0
2005-05-27 13:30:00,15.76,15.76,15.73,15.73,1162800.0,10.49,10.49,10.47,10.47,1162800.0
2005-05-27 14:00:00,15.74,15.75,15.73,15.75,763800.0,10.4767,10.4833,10.47,10.4833,763800.0
2005-05-27 14:30:00,15.75,15.76,15.75,15.75,1119600.0,10.4833,10.49,10.4833,10.4833,1119600.0
2005-05-27 15:00:00,15.75,15.75,15.74,15.75,1249200.0,10.4833,10.4833,10.4767,10.4833,1249200.0
2005-05-27 15:30:00,15.75,15.77,15.74,15.75,1976700.0,10.4833,10.4966,10.4767,10.4833,1976700.0
2005-05-31 09:30:00,15.82,15.82,15.72,15.76,3773700.0,10.5299,10.5299,10.4634,10.49,3773700.0
2005-05-31 10:00:00,15.76,15.8,15.76,15.8,2136600.0,10.49,10.5166,10.49,10.5166,2136600.0
2005-05-31 10:30:00,15.8,15.82,15.78,15.78,2123100.0,10.5166,10.5299,10.5033,10.5033,2123100.0
2005-05-31 11:00:00,15.78,15.79,15.77,15.79,1836600.0,10.5033,10.51,10.4966,10.51,1836600.0
2005-05-31 11:30:00,15.79,15.79,15.76,15.78,1838100.0,10.51,10.51,10.49,10.5033,1838100.0
2005-05-31 12:00:00,15.78,15.78,15.75,15.76,1596600.0,10.5033,10.5033,10.4833,10.49,1596600.0
2005-05-31 12:30:00,15.76,15.76,15.73,15.75,1278000.0,10.49,10.49,10.47,10.4833,1278000.0
2005-05-31 13:00:00,15.75,15.76,15.73,15.76,1039200.0,10.4833,10.49,10.47,10.49,1039200.0
2005-05-31 13:30:00,15.75,15.8,15.75,15.8,1371000.0,10.4833,10.5166,10.4833,10.5166,1371000.0
2005-05-31 14:00:00,15.8,15.8,15.78,15.8,1273500.0,10.5166,10.5166,10.5033,10.5166,1273500.0
2005-05-31 14:30:00,15.8,15.81,15.77,15.78,1779600.0,10.5166,10.5233,10.4966,10.5033,1779600.0
2005-05-31 15:00:00,15.78,15.81,15.76,15.79,2728500.0,10.5033,10.5233,10.49,10.51,2728500.0
2005-05-31 15:30:00,15.79,15.8,15.71,15.72,4573500.0,10.51,10.5166,10.4567,10.4634,4573500.0
2005-06-01 09:30:00,15.75,15.87,15.75,15.85,3285600.0,10.4833,10.5632,10.4833,10.5499,3285600.0
2005-06-01 10:00:00,15.86,16.05,15.85,15.98,5291100.0,10.5565,10.683,10.5499,10.6364,5291100.0
2005-06-01 10:30:00,15.98,16.01,15.95,15.98,2052900.0,10.6364,10.6564,10.6165,10.6364,2052900.0
2005-06-01 11:00:00,15.98,16.06,15.97,16.02,3581100.0,10.6364,10.6897,10.6298,10.663,3581100.0
2005-06-01 11:30:00,16.02,16.03,15.96,15.98,1783200.0,10.663,10.6697,10.6231,10.6364,1783200.0
2005-06-01 12:00:00,15.98,15.98,15.93,15.93,1758600.0,10.6364,10.6364,10.6031,10.6031,1758600.0
2005-06-01 12:30:00,15.94,15.97,15.92,15.94,1774200.0,10.6098,10.6298,10.5965,10.6098,1774200.0
2005-06-01 13:00:00,15.95,15.97,15.94,15.97,1401300.0,10.6165,10.6298,10.6098,10.6298,1401300.0
2005-06-01 13:30:00,15.97,15.98,15.93,15.95,1305300.0,10.6298,10.6364,10.6031,10.6165,1305300.0
2005-06-01 14:00:00,15.95,15.96,15.9,15.91,2011800.0,10.6165,10.6231,10.5832,10.5898,2011800.0
2005-06-01 14:30:00,15.91,15.95,15.87,15.89,2854200.0,10.5898,10.6165,10.5632,10.5765,2854200.0
2005-06-01 15:00:00,15.89,15.93,15.88,15.91,2765400.0,10.5765,10.6031,10.5699,10.5898,2765400.0
2005-06-01 15:30:00,15.91,15.98,15.87,15.97,2067600.0,10.5898,10.6364,10.5632,10.6298,2067600.0
2005-06-02 09:30:00,15.95,16.1,15.94,16.06,3326100.0,10.6165,10.7163,10.6098,10.6897,3326100.0
2005-06-02 10:00:00,16.06,16.06,15.98,16.01,2678700.0,10.6897,10.6897,10.6364,10.6564,2678700.0
2005-06-02 10:30:00,16.01,16.06,16.0,16.03,2469900.0,10.6564,10.6897,10.6497,10.6697,2469900.0
2005-06-02 11:00:00,16.03,16.04,16.02,16.04,1764300.0,10.6697,10.6764,10.663,10.6764,1764300.0
2005-06-02 11:30:00,16.04,16.06,16.01,16.03,1362600.0,10.6764,10.6897,10.6564,10.6697,1362600.0
2005-06-02 12:00:00,16.03,16.08,16.02,16.08,1512900.0,10.6697,10.703,10.663,10.703,1512900.0
2005-06-02 12:30:00,16.08,16.12,16.08,16.11,2102400.0,10.703,10.7296,10.703,10.7229,2102400.0
2005-06-02 13:00:00,16.11,16.12,16.1,16.11,1581000.0,10.7229,10.7296,10.7163,10.7229,1581000.0
2005-06-02 13:30:00,16.1,16.11,16.08,16.1,1254600.0,10.7163,10.7229,10.703,10.7163,1254600.0
2005-06-02 14:00:00,16.1,16.15,16.09,16.14,1635000.0,10.7163,10.7496,10.7096,10.7429,1635000.0
2005-06-02 14:30:00,16.13,16.14,16.1,16.12,2045100.0,10.7363,10.7429,10.7163,10.7296,2045100.0
2005-06-02 15:00:00,16.12,16.13,16.07,16.08,2467200.0,10.7296,10.7363,10.6963,10.703,2467200.0
2005-06-02 15:30:00,16.09,16.1,16.05,16.08,2960700.0,10.7096,10.7163,10.683,10.703,2960700.0
2005-06-03 09:30:00,16.03,16.05,15.97,16.03,2926800.0,10.6697,10.683,10.6298,10.6697,2926800.0
2005-06-03 10:00:00,16.03,16.03,15.95,15.98,3000000.0,10.6697,10.6697,10.6165,10.6364,3000000.0
2005-06-03 10:30:00,15.98,16.0,15.95,15.98,2098200.0,10.6364,10.6497,10.6165,10.6364,2098200.0
2005-06-03 11:00:00,15.98,16.0,15.96,15.97,1387200.0,10.6364,10.6497,10.6231,10.6298,1387200.0
2005-06-03 11:30:00,15.97,15.98,15.89,15.92,2252100.0,10.6298,10.6364,10.5765,10.5965,2252100.0
2005-06-03 12:00:00,15.92,15.93,15.83,15.84,2296500.0,10.5965,10.6031,10.5366,10.5432,2296500.0
2005-06-03 12:30:00,15.84,15.88,15.82,15.87,2350500.0,10.5432,10.5699,10.5299,10.5632,2350500.0
2005-06-03 13:00:00,15.87,15.89,15.86,15.89,1300500.0,10.5632,10.5765,10.5565,10.5765,1300500.0
2005-06-03 13:30:00,15.89,15.9,15.87,15.87,1237800.0,10.5765,10.5832,10.5632,10.5632,1237800.0
2005-06-03 14:00:00,15.88,15.88,15.84,15.85,1456200.0,10.5699,10.5699,10.5432,10.5499,1456200.0
2005-06-03 14:30:00,15.85,15.86,15.8,15.8,2328900.0,10.5499,10.5565,10.5166,10.5166,2328900.0
2005-06-03 15:00:00,15.81,15.81,15.77,15.77,3515700.0,10.5233,10.5233,10.4966,10.4966,3515700.0
2005-06-03 15:30:00,15.77,15.83,15.76,15.78,4374600.0,10.4966,10.5366,10.49,10.5033,4374600.0
2005-06-06 09:30:00,15.78,15.8,15.74,15.79,2561700.0,10.5033,10.5166,10.4767,10.51,2561700.0
2005-06-06 10:00:00,15.79,15.86,15.78,15.85,1977000.0,10.51,10.5565,10.5033,10.5499,1977000.0
2005-06-06 10:30:00,15.85,15.92,15.84,15.88,2309400.0,10.5499,10.5965,10.5432,10.5699,2309400.0
2005-06-06 11:00:00,15.88,15.92,15.87,15.91,1157700.0,10.5699,10.5965,10.5632,10.5898,1157700.0
2005-06-06 11:30:00,15.91,15.93,15.9,15.9,3164700.0,10.5898,10.6031,10.5832,10.5832,3164700.0
2005-06-06 12:00:00,15.9,15.95,15.9,15.92,1843200.0,10.5832,10.6165,10.5832,10.5965,1843200.0
2005-06-06 12:30:00,15.92,15.94,15.91,15.93,2063400.0,10.5965,10.6098,10.5898,10.6031,2063400.0
2005-06-06 13:00:00,15.93,15.96,15.92,15.96,1113600.0,10.6031,10.6231,10.5965,10.6231,1113600.0
2005-06-06 13:30:00,15.96,16.03,15.96,16.02,1967400.0,10.6231,10.6697,10.6231,10.663,1967400.0
2005-06-06 14:00:00,16.02,16.05,16.0,16.0,1653300.0,10.663,10.683,10.6497,10.6497,1653300.0
2005-06-06 14:30:00,16.0,16.01,15.94,15.95,1905300.0,10.6497,10.6564,10.6098,10.6165,1905300.0
2005-06-06 15:00:00,15.95,15.95,15.91,15.94,1592400.0,10.6165,10.6165,10.5898,10.6098,1592400.0
2005-06-06 15:30:00,15.94,15.95,15.91,15.92,2263800.0,10.6098,10.6165,10.5898,10.5965,2263800.0
2005-06-07 09:30:00,15.98,16.01,15.91,15.98,3229500.0,10.6364,10.6564,10.5898,10.6364,3229500.0
2005-06-07 10:00:00,15.98,16.03,15.95,16.01,2890800.0,10.6364,10.6697,10.6165,10.6564,2890800.0
2005-06-07 10:30:00,16.01,16.02,15.96,15.96,1484400.0,10.6564,10.663,10.6231,10.6231,1484400.0
2005-06-07 11:00:00,15.96,15.97,15.95,15.96,1471800.0,10.6231,10.6298,10.6165,10.6231,1471800.0
2005-06-07 11:30:00,15.96,15.98,15.96,15.98,1164900.0,10.6231,10.6364,10.6231,10.6364,1164900.0
2005-06-07 12:00:00,15.98,16.0,15.96,15.98,1171500.0,10.6364,10.6497,10.6231,10.6364,1171500.0
2005-06-07 12:30:00,15.97,16.01,15.97,16.0,1593000.0,10.6298,10.6564,10.6298,10.6497,1593000.0
2005-06-07 13:00:00,16.0,16.02,15.98,15.98,1125300.0,10.6497,10.663,10.6364,10.6364,1125300.0
2005-06-07 13:30:00,15.99,16.0,15.97,15.98,1452300.0,10.6431,10.6497,10.6298,10.6364,1452300.0
2005-06-07 14:00:00,15.98,15.98,15.92,15.93,1766100.0,10.6364,10.6364,10.5965,10.6031,1766100.0
2005-06-07 14:30:00,15.93,15.99,15.92,15.97,1687800.0,10.6031,10.6431,10.5965,10.6298,1687800.0
2005-06-07 15:00:00,15.97,15.97,15.93,15.94,2340000.0,10.6298,10.6298,10.6031,10.6098,2340000.0
2005-06-07 15:30:00,15.94,15.95,15.91,15.93,2454600.0,10.6098,10.6165,10.5898,10.6031,2454600.0
2005-06-08 09:30:00,15.96,15.96,15.84,15.86,2668800.0,10.6231,10.6231,10.5432,10.5565,2668800.0
2005-06-08 10:00:00,15.86,15.9,15.85,15.86,1917900.0,10.5565,10.5832,10.5499,10.5565,1917900.0
2005-06-08 10:30:00,15.87,15.87,15.82,15.85,2817300.0,10.5632,10.5632,10.5299,10.5499,2817300.0
2005-06-08 11:00:00,15.84,15.85,15.83,15.83,1287900.0,10.5432,10.5499,10.5366,10.5366,1287900.0
2005-06-08 11:30:00,15.83,15.86,15.82,15.85,1500900.0,10.5366,10.5565,10.5299,10.5499,1500900.0
2005-06-08 12:00:00,15.86,15.86,15.83,15.85,1148400.0,10.5565,10.5565,10.5366,10.5499,1148400.0
2005-06-08 12:30:00,15.85,15.87,15.84,15.84,1404000.0,10.5499,10.5632,10.5432,10.5432,1404000.0
2005-06-08 13:00:00,15.85,15.86,15.83,15.84,1124100.0,10.5499,10.5565,10.5366,10.5432,1124100.0
2005-06-08 13:30:00,15.84,15.84,15.79,15.81,1576200.0,10.5432,10.5432,10.51,10.5233,1576200.0
2005-06-08 14:00:00,15.82,15.82,15.77,15.81,2123700.0,10.5299,10.5299,10.4966,10.5233,2123700.0
2005-06-08 14:30:00,15.81,15.83,15.8,15.82,1430100.0,10.5233,10.5366,10.5166,10.5299,1430100.0
2005-06-08 15:00:00,15.82,15.85,15.81,15.85,1943700.0,10.5299,10.5499,10.5233,10.5499,1943700.0
2005-06-08 15:30:00,15.85,15.88,15.85,15.85,3168000.0,10.5499,10.5699,10.5499,10.5499,3168000.0
2005-06-09 09:30:00,15.85,15.9,15.82,15.88,2780100.0,10.5499,10.5832,10.5299,10.5699,2780100.0
2005-06-09 10:00:00,15.89,15.95,15.84,15.89,3485400.0,10.5765,10.6165,10.5432,10.5765,3485400.0
2005-06-09 10:30:00,15.9,15.9,15.85,15.9,1546200.0,10.5832,10.5832,10.5499,10.5832,1546200.0
2005-06-09 11:00:00,15.9,15.93,15.89,15.89,1753500.0,10.5832,10.6031,10.5765,10.5765,1753500.0
2005-06-09 11:30:00,15.89,15.98,15.89,15.97,2334000.0,10.5765,10.6364,10.5765,10.6298,2334000.0
2005-06-09 12:00:00,15.97,16.03,15.97,16.03,3048600.0,10.6298,10.6697,10.6298,10.6697,3048600.0
2005-06-09 12:30:00,16.03,16.03,15.97,15.99,1996200.0,10.6697,10.6697,10.6298,10.6431,1996200.0
2005-06-09 13:00:00,15.99,15.99,15.91,15.95,1594500.0,10.6431,10.6431,10.5898,10.6165,1594500.0
2005-06-09 13:30:00,15.95,15.97,15.92,15.95,1229700.0,10.6165,10.6298,10.5965,10.6165,1229700.0
2005-06-09 14:00:00,15.95,15.96,15.9,15.92,1508100.0,10.6165,10.6231,10.5832,10.5965,1508100.0
2005-06-09 14:30:00,15.92,15.95,15.91,15.94,1799700.0,10.5965,10.6165,10.5898,10.6098,1799700.0
2005-06-09 15:00:00,15.94,15.99,15.93,15.95,1936200.0,10.6098,10.6431,10.6031,10.6165,1936200.0
2005-06-09 15:30:00,15.95,15.97,15.93,15.94,2264400.0,10.6165,10.6298,10.6031,10.6098,2264400.0
2005-06-10 09:30:00,15.93,16.01,15.93,15.98,2699400.0,10.6031,10.6564,10.6031,10.6364,2699400.0
2005-06-10 10:00:00,15.98,15.98,15.88,15.91,2703300.0,10.6364,10.6364,10.5699,10.5898,2703300.0
2005-06-10 10:30:00,15.91,15.95,15.9,15.92,1300500.0,10.5898,10.6165,10.5832,10.5965,1300500.0
2005-06-10 11:00:00,15.92,15.95,15.92,15.94,1290900.0,10.5965,10.6165,10.5965,10.6098,1290900.0
2005-06-10 11:30:00,15.94,15.94,15.91,15.91,1748400.0,10.6098,10.6098,10.5898,10.5898,1748400.0
2005-06-10 12:00:00,15.91,15.93,15.9,15.91,1509900.0,10.5898,10.6031,10.5832,10.5898,1509900.0
2005-06-10 12:30:00,15.91,15.93,15.9,15.9,836400.0,10.5898,10.6031,10.5832,10.5832,836400.0
2005-06-10 13:00:00,15.9,15.92,15.89,15.91,990900.0,10.5832,10.5965,10.5765,10.5898,990900.0
2005-06-10 13:30:00,15.91,15.94,15.91,15.93,713400.0,10.5898,10.6098,10.5898,10.6031,713400.0
2005-06-10 14:00:00,15.92,15.93,15.9,15.91,1560600.0,10.5965,10.6031,10.5832,10.5898,1560600.0
2005-06-10 14:30:00,15.91,15.92,15.88,15.92,1840200.0,10.5898,10.5965,10.5699,10.5965,1840200.0
2005-06-10 15:00:00,15.92,16.0,15.91,15.97,3401700.0,10.5965,10.6497,10.5898,10.6298,3401700.0
2005-06-10 15:30:00,15.97,15.99,15.95,15.99,2948400.0,10.6298,10.6431,10.6165,10.6431,2948400.0
2005-06-13 09:30:00,16.0,16.16,16.0,16.11,5228100.0,10.6497,10.7562,10.6497,10.7229,5228100.0
2005-06-13 10:00:00,16.11,16.11,16.04,16.05,2304300.0,10.7229,10.7229,10.6764,10.683,2304300.0
2005-06-13 10:30:00,16.04,16.13,16.04,16.13,3114600.0,10.6764,10.7363,10.6764,10.7363,3114600.0
2005-06-13 11:00:00,16.12,16.18,16.12,16.16,4044600.0,10.7296,10.7695,10.7296,10.7562,4044600.0
2005-06-13 11:30:00,16.16,16.22,16.11,16.21,4019100.0,10.7562,10.7962,10.7229,10.7895,4019100.0
2005-06-13 12:00:00,16.21,16.24,16.14,16.18,2601600.0,10.7895,10.8095,10.7429,10.7695,2601600.0
2005-06-13 12:30:00,16.18,16.19,16.16,16.18,1304700.0,10.7695,10.7762,10.7562,10.7695,1304700.0
2005-06-13 13:00:00,16.18,16.21,16.18,16.2,1440900.0,10.7695,10.7895,10.7695,10.7829,1440900.0
2005-06-13 13:30:00,16.2,16.22,16.16,16.16,1986000.0,10.7829,10.7962,10.7562,10.7562,1986000.0
2005-06-13 14:00:00,16.16,16.18,16.14,16.15,2293500.0,10.7562,10.7695,10.7429,10.7496,2293500.0
2005-06-13 14:30:00,16.15,16.17,16.11,16.15,1794000.0,10.7496,10.7629,10.7229,10.7496,1794000.0
2005-06-13 15:00:00,16.15,16.16,16.08,16.1,2840100.0,10.7496,10.7562,10.703,10.7163,2840100.0
2005-06-13 15:30:00,16.1,16.13,16.09,16.1,3041700.0,10.7163,10.7363,10.7096,10.7163,3041700.0
2005-06-14 09:30:00,16.22,16.24,16.13,16.24,3248100.0,10.7962,10.8095,10.7363,10.8095,3248100.0
2005-06-14 10:00:00,16.24,16.28,16.19,16.27,3246600.0,10.8095,10.8361,10.7762,10.8294,3246600.0
2005-06-14 10:30:00,16.27,16.38,16.26,16.35,5286600.0,10.8294,10.9027,10.8228,10.8827,5286600.0
2005-06-14 11:00:00,16.35,16.43,16.3,16.31,6013800.0,10.8827,10.9359,10.8494,10.8561,6013800.0
2005-06-14 11:30:00,16.31,16.42,16.29,16.42,3012600.0,10.8561,10.9293,10.8428,10.9293,3012600.0
2005-06-14 12:00:00,16.42,16.43,16.38,16.39,2177100.0,10.9293,10.9359,10.9027,10.9093,2177100.0
2005-06-14 12:30:00,16.39,16.41,16.39,16.41,1093200.0,10.9093,10.9226,10.9093,10.9226,1093200.0
2005-06-14 13:00:00,16.41,16.41,16.35,16.4,1416900.0,10.9226,10.9226,10.8827,10.916,1416900.0
2005-06-14 13:30:00,16.4,16.53,16.39,16.53,5398800.0,10.916,11.0025,10.9093,11.0025,5398800.0
2005-06-14 14:00:00,16.53,16.54,16.43,16.47,4045500.0,11.0025,11.0092,10.9359,10.9626,4045500.0
2005-06-14 14:30:00,16.47,16.48,16.43,16.45,1836600.0,10.9626,10.9692,10.9359,10.9493,1836600.0
2005-06-14 15:00:00,16.45,16.54,16.45,16.52,3728400.0,10.9493,11.0092,10.9493,10.9958,3728400.0
2005-06-14 15:30:00,16.52,16.57,16.5,16.57,6816900.0,10.9958,11.0291,10.9825,11.0291,6816900.0
2005-06-15 09:30:00,16.67,16.77,16.65,16.7,9662700.0,11.0957,11.1623,11.0824,11.1157,9662700.0
2005-06-15 10:00:00,16.7,16.72,16.65,16.66,6828000.0,11.1157,11.129,11.0824,11.089,6828000.0
2005-06-15 10:30:00,16.66,16.67,16.51,16.51,6546000.0,11.089,11.0957,10.9892,10.9892,6546000.0
2005-06-15 11:00:00,16.51,16.58,16.46,16.53,4415700.0,10.9892,11.0358,10.9559,11.0025,4415700.0
2005-06-15 11:30:00,16.52,16.54,16.49,16.5,2329200.0,10.9958,11.0092,10.9759,10.9825,2329200.0
2005-06-15 12:00:00,16.5,16.52,16.48,16.51,1820100.0,10.9825,10.9958,10.9692,10.9892,1820100.0
2005-06-15 12:30:00,16.51,16.55,16.5,16.53,1718400.0,10.9892,11.0158,10.9825,11.0025,1718400.0
2005-06-15 13:00:00,16.52,16.54,16.52,16.53,862500.0,10.9958,11.0092,10.9958,11.0025,862500.0
2005-06-15 13:30:00,16.53,16.58,16.51,16.57,1626600.0,11.0025,11.0358,10.9892,11.0291,1626600.0
2005-06-15 14:00:00,16.57,16.6,16.55,16.59,2413800.0,11.0291,11.0491,11.0158,11.0424,2413800.0
2005-06-15 14:30:00,16.59,16.65,16.57,16.63,2766900.0,11.0424,11.0824,11.0291,11.0691,2766900.0
2005-06-15 15:00:00,16.63,16.63,16.59,16.62,1918500.0,11.0691,11.0691,11.0424,11.0624,1918500.0
2005-06-15 15:30:00,16.62,16.65,16.61,16.63,3060300.0,11.0624,11.0824,11.0558,11.0691,3060300.0
2005-06-16 09:30:00,16.57,16.65,16.57,16.59,3166800.0,11.0291,11.0824,11.0291,11.0424,3166800.0
2005-06-16 10:00:00,16.59,16.62,16.47,16.52,3592500.0,11.0424,11.0624,10.9626,10.9958,3592500.0
2005-06-16 10:30:00,16.52,16.55,16.5,16.51,1885200.0,10.9958,11.0158,10.9825,10.9892,1885200.0
2005-06-16 11:00:00,16.51,16.53,16.49,16.49,1605600.0,10.9892,11.0025,10.9759,10.9759,1605600.0
2005-06-16 11:30:00,16.49,16.52,16.49,16.5,1399800.0,10.9759,10.9958,10.9759,10.9825,1399800.0
2005-06-16 12:00:00,16.51,16.51,16.43,16.48,1570200.0,10.9892,10.9892,10.9359,10.9692,1570200.0
2005-06-16 12:30:00,16.47,16.51,16.47,16.47,1395900.0,10.9626,10.9892,10.9626,10.9626,1395900.0
2005-06-16 13:00:00,16.47,16.5,16.46,16.49,1530900.0,10.9626,10.9825,10.9559,10.9759,1530900.0
2005-06-16 13:30:00,16.49,16.51,16.47,16.48,1960500.0,10.9759,10.9892,10.9626,10.9692,1960500.0
2005-06-16 14:00:00,16.48,16.5,16.43,16.43,2009400.0,10.9692,10.9825,10.9359,10.9359,2009400.0
2005-06-16 14:30:00,16.43,16.46,16.42,16.45,1922100.0,10.9359,10.9559,10.9293,10.9493,1922100.0
2005-06-16 15:00:00,16.45,16.45,16.41,16.43,3250500.0,10.9493,10.9493,10.9226,10.9359,3250500.0
2005-06-16 15:30:00,16.43,16.48,16.43,16.45,3791400.0,10.9359,10.9692,10.9359,10.9493,3791400.0
2005-06-17 09:30:00,16.21,16.58,16.21,16.5,16859100.0,10.7895,11.0358,10.7895,10.9825,16859100.0
2005-06-17 10:00:00,16.5,16.51,16.37,16.38,3528000.0,10.9825,10.9892,10.896,10.9027,3528000.0
2005-06-17 10:30:00,16.38,16.44,16.36,16.37,1921500.0,10.9027,10.9426,10.8894,10.896,1921500.0
2005-06-17 11:00:00,16.36,16.37,16.3,16.34,2112600.0,10.8894,10.896,10.8494,10.876,2112600.0
2005-06-17 11:30:00,16.34,16.35,16.28,16.3,2125200.0,10.876,10.8827,10.8361,10.8494,2125200.0
2005-06-17 12:00:00,16.3,16.32,16.29,16.31,1259700.0,10.8494,10.8627,10.8428,10.8561,1259700.0
2005-06-17 12:30:00,16.31,16.34,16.3,16.33,2264400.0,10.8561,10.876,10.8494,10.8694,2264400.0
2005-06-17 13:00:00,16.33,16.36,16.31,16.32,1481700.0,10.8694,10.8894,10.8561,10.8627,1481700.0
2005-06-17 13:30:00,16.32,16.34,16.31,16.34,962700.0,10.8627,10.876,10.8561,10.876,962700.0
2005-06-17 14:00:00,16.33,16.34,16.3,16.3,1351500.0,10.8694,10.876,10.8494,10.8494,1351500.0
2005-06-17 14:30:00,16.3,16.31,16.25,16.25,2307000.0,10.8494,10.8561,10.8161,10.8161,2307000.0
2005-06-17 15:00:00,16.25,16.31,16.25,16.29,3042600.0,10.8161,10.8561,10.8161,10.8428,3042600.0
2005-06-17 15:30:00,16.29,16.37,16.29,16.31,5706000.0,10.8428,10.896,10.8428,10.8561,5706000.0
2005-06-20 09:30:00,16.19,16.25,16.18,16.24,3202200.0,10.7762,10.8161,10.7695,10.8095,3202200.0
2005-06-20 10:00:00,16.26,16.28,16.21,16.27,2281800.0,10.8228,10.8361,10.7895,10.8294,2281800.0
2005-06-20 10:30:00,16.27,16.32,16.26,16.3,1896900.0,10.8294,10.8627,10.8228,10.8494,1896900.0
2005-06-20 11:00:00,16.3,16.32,16.25,16.29,1659000.0,10.8494,10.8627,10.8161,10.8428,1659000.0
2005-06-20 11:30:00,16.28,16.29,16.26,16.28,1001700.0,10.8361,10.8428,10.8228,10.8361,1001700.0
2005-06-20 12:00:00,16.27,16.29,16.24,16.25,1181100.0,10.8294,10.8428,10.8095,10.8161,1181100.0
2005-06-20 12:30:00,16.25,16.26,16.24,16.24,994200.0,10.8161,10.8228,10.8095,10.8095,994200.0
2005-06-20 13:00:00,16.24,16.26,16.22,16.26,913200.0,10.8095,10.8228,10.7962,10.8228,913200.0
2005-06-20 13:30:00,16.26,16.28,16.25,16.26,964500.0,10.8228,10.8361,10.8161,10.8228,964500.0
2005-06-20 14:00:00,16.26,16.27,16.25,16.27,1211400.0,10.8228,10.8294,10.8161,10.8294,1211400.0
2005-06-20 14:30:00,16.27,16.3,16.25,16.3,1778100.0,10.8294,10.8494,10.8161,10.8494,1778100.0
2005-06-20 15:00:00,16.3,16.32,16.28,16.28,2244300.0,10.8494,10.8627,10.8361,10.8361,2244300.0
2005-06-20 15:30:00,16.28,16.31,16.27,16.3,2473800.0,10.8361,10.8561,10.8294,10.8494,2473800.0
2005-06-21 09:30:00,16.33,16.36,16.22,16.23,2501700.0,10.8694,10.8894,10.7962,10.8028,2501700.0
2005-06-21 10:00:00,16.23,16.34,16.21,16.25,1771500.0,10.8028,10.876,10.7895,10.8161,1771500.0
2005-06-21 10:30:00,16.24,16.32,16.24,16.27,1732500.0,10.8095,10.8627,10.8095,10.8294,1732500.0
2005-06-21 11:00:00,16.27,16.29,16.25,16.27,1452300.0,10.8294,10.8428,10.8161,10.8294,1452300.0
2005-06-21 11:30:00,16.27,16.28,16.25,16.28,916500.0,10.8294,10.8361,10.8161,10.8361,916500.0
2005-06-21 12:00:00,16.28,16.29,16.26,16.27,741300.0,10.8361,10.8428,10.8228,10.8294,741300.0
2005-06-21 12:30:00,16.27,16.28,16.24,16.25,968100.0,10.8294,10.8361,10.8095,10.8161,968100.0
2005-06-21 13:00:00,16.25,16.26,16.21,16.22,1296300.0,10.8161,10.8228,10.7895,10.7962,1296300.0
2005-06-21 13:30:00,16.23,16.24,16.21,16.23,1102500.0,10.8028,10.8095,10.7895,10.8028,1102500.0
2005-06-21 14:00:00,16.23,16.24,16.21,16.22,2060100.0,10.8028,10.8095,10.7895,10.7962,2060100.0
2005-06-21 14:30:00,16.21,16.23,16.2,16.2,2324700.0,10.7895,10.8028,10.7829,10.7829,2324700.0
2005-06-21 15:00:00,16.2,16.21,16.19,16.19,2175600.0,10.7829,10.7895,10.7762,10.7762,2175600.0
2005-06-21 15:30:00,16.19,16.2,16.17,16.18,5064900.0,10.7762,10.7829,10.7629,10.7695,5064900.0
2005-06-22 09:30:00,16.23,16.27,16.16,16.17,3769200.0,10.8028,10.8294,10.7562,10.7629,3769200.0
2005-06-22 10:00:00,16.17,16.2,16.15,16.17,3617100.0,10.7629,10.7829,10.7496,10.7629,3617100.0
2005-06-22 10:30:00,16.18,16.22,16.1,16.12,2643300.0,10.7695,10.7962,10.7163,10.7296,2643300.0
2005-06-22 11:00:00,16.12,16.16,16.11,16.15,1313700.0,10.7296,10.7562,10.7229,10.7496,1313700.0
2005-06-22 11:30:00,16.15,16.17,16.13,16.15,1406100.0,10.7496,10.7629,10.7363,10.7496,1406100.0
2005-06-22 12:00:00,16.15,16.16,16.13,16.16,1247700.0,10.7496,10.7562,10.7363,10.7562,1247700.0
2005-06-22 12:30:00,16.16,16.19,16.16,16.19,1170000.0,10.7562,10.7762,10.7562,10.7762,1170000.0
2005-06-22 13:00:00,16.19,16.21,16.18,16.21,1303500.0,10.7762,10.7895,10.7695,10.7895,1303500.0
2005-06-22 13:30:00,16.21,16.22,16.19,16.2,1042800.0,10.7895,10.7962,10.7762,10.7829,1042800.0
2005-06-22 14:00:00,16.2,16.25,16.16,16.24,3456600.0,10.7829,10.8161,10.7562,10.8095,3456600.0
2005-06-22 14:30:00,16.24,16.26,16.21,16.25,1406700.0,10.8095,10.8228,10.7895,10.8161,1406700.0
2005-06-22 15:00:00,16.25,16.31,16.24,16.31,3093000.0,10.8161,10.8561,10.8095,10.8561,3093000.0
2005-06-22 15:30:00,16.31,16.31,16.27,16.27,3323700.0,10.8561,10.8561,10.8294,10.8294,3323700.0
2005-06-23 09:30:00,16.26,16.3,16.21,16.27,2545800.0,10.8228,10.8494,10.7895,10.8294,2545800.0
2005-06-23 10:00:00,16.27,16.27,16.18,16.21,2356500.0,10.8294,10.8294,10.7695,10.7895,2356500.0
2005-06-23 10:30:00,16.21,16.21,16.15,16.17,1912800.0,10.7895,10.7895,10.7496,10.7629,1912800.0
2005-06-23 11:00:00,16.17,16.28,16.17,16.26,1575000.0,10.7629,10.8361,10.7629,10.8228,1575000.0
2005-06-23 11:30:00,16.26,16.28,16.24,16.25,1665000.0,10.8228,10.8361,10.8095,10.8161,1665000.0
2005-06-23 12:00:00,16.24,16.24,16.19,16.2,906600.0,10.8095,10.8095,10.7762,10.7829,906600.0
2005-06-23 12:30:00,16.19,16.21,16.18,16.19,689100.0,10.7762,10.7895,10.7695,10.7762,689100.0
2005-06-23 13:00:00,16.18,16.19,16.16,16.17,1597800.0,10.7695,10.7762,10.7562,10.7629,1597800.0
2005-06-23 13:30:00,16.17,16.17,16.1,16.11,3612000.0,10.7629,10.7629,10.7163,10.7229,3612000.0
2005-06-23 14:00:00,16.11,16.12,16.08,16.09,2124000.0,10.7229,10.7296,10.703,10.7096,2124000.0
2005-06-23 14:30:00,16.1,16.12,16.05,16.07,2013300.0,10.7163,10.7296,10.683,10.6963,2013300.0
2005-06-23 15:00:00,16.06,16.07,16.01,16.02,3828000.0,10.6897,10.6963,10.6564,10.663,3828000.0
2005-06-23 15:30:00,16.02,16.04,15.93,15.96,7083900.0,10.663,10.6764,10.6031,10.6231,7083900.0
2005-06-24 09:30:00,15.94,15.95,15.84,15.86,4021500.0,10.6098,10.6165,10.5432,10.5565,4021500.0
2005-06-24 10:00:00,15.86,15.87,15.8,15.8,3066600.0,10.5565,10.5632,10.5166,10.5166,3066600.0
2005-06-24 10:30:00,15.8,15.8,15.75,15.79,3548700.0,10.5166,10.5166,10.4833,10.51,3548700.0
2005-06-24 11:00:00,15.79,15.84,15.79,15.82,3093600.0,10.51,10.5432,10.51,10.5299,3093600.0
2005-06-24 11:30:00,15.82,15.83,15.77,15.79,2471100.0,10.5299,10.5366,10.4966,10.51,2471100.0
2005-06-24 12:00:00,15.79,15.82,15.78,15.81,1516200.0,10.51,10.5299,10.5033,10.5233,1516200.0
2005-06-24 12:30:00,15.81,15.85,15.81,15.83,1341900.0,10.5233,10.5499,10.5233,10.5366,1341900.0
2005-06-24 13:00:00,15.84,15.84,15.8,15.8,2052600.0,10.5432,10.5432,10.5166,10.5166,2052600.0
2005-06-24 13:30:00,15.8,15.81,15.78,15.79,3579300.0,10.5166,10.5233,10.5033,10.51,3579300.0
2005-06-24 14:00:00,15.79,15.82,15.78,15.82,2016300.0,10.51,10.5299,10.5033,10.5299,2016300.0
2005-06-24 14:30:00,15.82,15.85,15.82,15.82,2693700.0,10.5299,10.5499,10.5299,10.5299,2693700.0
2005-06-24 15:00:00,15.82,15.91,15.82,15.9,2844600.0,10.5299,10.5898,10.5299,10.5832,2844600.0
2005-06-24 15:30:00,15.91,15.92,15.8,15.8,5522100.0,10.5898,10.5965,10.5166,10.5166,5522100.0
2005-06-27 09:30:00,15.79,15.88,15.79,15.84,4116000.0,10.51,10.5699,10.51,10.5432,4116000.0
2005-06-27 10:00:00,15.83,15.87,15.8,15.84,2126700.0,10.5366,10.5632,10.5166,10.5432,2126700.0
2005-06-27 10:30:00,15.84,15.88,15.83,15.84,1819500.0,10.5432,10.5699,10.5366,10.5432,1819500.0
2005-06-27 11:00:00,15.84,15.87,15.81,15.87,1492800.0,10.5432,10.5632,10.5233,10.5632,1492800.0
2005-06-27 11:30:00,15.86,15.89,15.83,15.87,1179300.0,10.5565,10.5765,10.5366,10.5632,1179300.0
2005-06-27 12:00:00,15.87,15.9,15.85,15.89,1050300.0,10.5632,10.5832,10.5499,10.5765,1050300.0
2005-06-27 12:30:00,15.89,15.9,15.84,15.86,1053900.0,10.5765,10.5832,10.5432,10.5565,1053900.0
2005-06-27 13:00:00,15.85,15.87,15.83,15.86,616800.0,10.5499,10.5632,10.5366,10.5565,616800.0
2005-06-27 13:30:00,15.86,15.87,15.82,15.84,1513500.0,10.5565,10.5632,10.5299,10.5432,1513500.0
2005-06-27 14:00:00,15.84,15.88,15.82,15.86,1131900.0,10.5432,10.5699,10.5299,10.5565,1131900.0
2005-06-27 14:30:00,15.86,15.88,15.85,15.87,1779000.0,10.5565,10.5699,10.5499,10.5632,1779000.0
2005-06-27 15:00:00,15.86,15.9,15.85,15.88,2006700.0,10.5565,10.5832,10.5499,10.5699,2006700.0
2005-06-27 15:30:00,15.88,15.89,15.83,15.84,3005400.0,10.5699,10.5765,10.5366,10.5432,3005400.0
2005-06-28 09:30:00,15.9,16.06,15.89,16.03,3871500.0,10.5832,10.6897,10.5765,10.6697,3871500.0
2005-06-28 10:00:00,16.03,16.12,16.03,16.06,3050100.0,10.6697,10.7296,10.6697,10.6897,3050100.0
2005-06-28 10:30:00,16.06,16.1,16.02,16.08,2329200.0,10.6897,10.7163,10.663,10.703,2329200.0
2005-06-28 11:00:00,16.09,16.12,16.07,16.09,2005200.0,10.7096,10.7296,10.6963,10.7096,2005200.0
2005-06-28 11:30:00,16.09,16.12,16.08,16.09,1148700.0,10.7096,10.7296,10.703,10.7096,1148700.0
2005-06-28 12:00:00,16.08,16.13,16.08,16.11,1143000.0,10.703,10.7363,10.703,10.7229,1143000.0
2005-06-28 12:30:00,16.11,16.12,16.08,16.08,909900.0,10.7229,10.7296,10.703,10.703,909900.0
2005-06-28 13:00:00,16.08,16.14,16.08,16.13,1381800.0,10.703,10.7429,10.703,10.7363,1381800.0
2005-06-28 13:30:00,16.13,16.17,16.11,16.15,1563000.0,10.7363,10.7629,10.7229,10.7496,1563000.0
2005-06-28 14:00:00,16.15,16.18,16.13,16.17,2207400.0,10.7496,10.7695,10.7363,10.7629,2207400.0
2005-06-28 14:30:00,16.17,16.21,16.14,16.14,2429400.0,10.7629,10.7895,10.7429,10.7429,2429400.0
2005-06-28 15:00:00,16.14,16.15,16.11,16.12,1803300.0,10.7429,10.7496,10.7229,10.7296,1803300.0
2005-06-28 15:30:00,16.12,16.15,16.1,16.12,3086400.0,10.7296,10.7496,10.7163,10.7296,3086400.0
2005-06-29 09:30:00,16.2,16.27,16.17,16.17,4119900.0,10.7829,10.8294,10.7629,10.7629,4119900.0
2005-06-29 10:00:00,16.17,16.27,16.17,16.27,2414100.0,10.7629,10.8294,10.7629,10.8294,2414100.0
2005-06-29 10:30:00,16.26,16.35,16.26,16.27,3179700.0,10.8228,10.8827,10.8228,10.8294,3179700.0
2005-06-29 11:00:00,16.27,16.32,16.27,16.3,2188800.0,10.8294,10.8627,10.8294,10.8494,2188800.0
2005-06-29 11:30:00,16.3,16.3,16.27,16.29,1107900.0,10.8494,10.8494,10.8294,10.8428,1107900.0
2005-06-29 12:00:00,16.29,16.29,16.24,16.25,1864800.0,10.8428,10.8428,10.8095,10.8161,1864800.0
2005-06-29 12:30:00,16.25,16.25,16.22,16.22,1625400.0,10.8161,10.8161,10.7962,10.7962,1625400.0
2005-06-29 13:00:00,16.22,16.25,16.19,16.22,1194300.0,10.7962,10.8161,10.7762,10.7962,1194300.0
2005-06-29 13:30:00,16.22,16.25,16.18,16.19,1690800.0,10.7962,10.8161,10.7695,10.7762,1690800.0
2005-06-29 14:00:00,16.19,16.26,16.18,16.23,1477200.0,10.7762,10.8228,10.7695,10.8028,1477200.0
2005-06-29 14:30:00,16.23,16.28,16.18,16.2,1754100.0,10.8028,10.8361,10.7695,10.7829,1754100.0
2005-06-29 15:00:00,16.2,16.24,16.18,16.22,2168100.0,10.7829,10.8095,10.7695,10.7962,2168100.0
2005-06-29 15:30:00,16.22,16.25,16.17,16.18,3323700.0,10.7962,10.8161,10.7629,10.7695,3323700.0
2005-06-30 09:30:00,16.33,16.33,16.11,16.21,2793300.0,10.8694,10.8694,10.7229,10.7895,2793300.0
2005-06-30 10:00:00,16.21,16.21,16.18,16.19,1212000.0,10.7895,10.7895,10.7695,10.7762,1212000.0
2005-06-30 10:30:00,16.19,16.22,16.17,16.18,1896300.0,10.7762,10.7962,10.7629,10.7695,1896300.0
2005-06-30 11:00:00,16.18,16.18,16.12,16.14,1487100.0,10.7695,10.7695,10.7296,10.7429,1487100.0
2005-06-30 11:30:00,16.14,16.19,16.13,16.16,1383600.0,10.7429,10.7762,10.7363,10.7562,1383600.0
2005-06-30 12:00:00,16.16,16.19,16.14,16.18,1077600.0,10.7562,10.7762,10.7429,10.7695,1077600.0
2005-06-30 12:30:00,16.19,16.2,16.12,16.13,783900.0,10.7762,10.7829,10.7296,10.7363,783900.0
2005-06-30 13:00:00,16.13,16.45,16.12,16.17,759600.0,10.7363,10.9493,10.7296,10.7629,759600.0
2005-06-30 13:30:00,16.17,16.19,16.13,16.19,1930200.0,10.7629,10.7762,10.7363,10.7762,1930200.0
2005-06-30 14:00:00,16.19,16.23,16.13,16.15,2533500.0,10.7762,10.8028,10.7363,10.7496,2533500.0
2005-06-30 14:30:00,16.15,16.18,16.09,16.14,3908700.0,10.7496,10.7695,10.7096,10.7429,3908700.0
2005-06-30 15:00:00,16.14,16.14,16.07,16.11,2113200.0,10.7429,10.7429,10.6963,10.7229,2113200.0
2005-06-30 15:30:00,16.1,16.13,16.02,16.03,5954100.0,10.7163,10.7363,10.663,10.6697,5954100.0
2005-07-01 09:30:00,16.08,16.12,16.07,16.09,3020400.0,10.703,10.7296,10.6963,10.7096,3020400.0
2005-07-01 10:00:00,16.09,16.17,16.09,16.16,2732100.0,10.7096,10.7629,10.7096,10.7562,2732100.0
2005-07-01 10:30:00,16.16,16.18,16.13,16.13,1676400.0,10.7562,10.7695,10.7363,10.7363,1676400.0
2005-07-01 11:00:00,16.13,16.17,16.1,16.16,2287200.0,10.7363,10.7629,10.7163,10.7562,2287200.0
2005-07-01 11:30:00,16.16,16.16,16.12,16.14,1581000.0,10.7562,10.7562,10.7296,10.7429,1581000.0
2005-07-01 12:00:00,16.14,16.14,16.08,16.09,1979400.0,10.7429,10.7429,10.703,10.7096,1979400.0
2005-07-01 12:30:00,16.09,16.11,16.08,16.09,1509600.0,10.7096,10.7229,10.703,10.7096,1509600.0
2005-07-01 13:00:00,16.09,16.13,16.08,16.11,1158900.0,10.7096,10.7363,10.703,10.7229,1158900.0
2005-07-01 13:30:00,16.11,16.12,16.1,16.1,1172400.0,10.7229,10.7296,10.7163,10.7163,1172400.0
2005-07-01 14:00:00,16.1,16.12,16.09,16.1,1511100.0,10.7163,10.7296,10.7096,10.7163,1511100.0
2005-07-01 14:30:00,16.1,16.11,16.07,16.09,1115700.0,10.7163,10.7229,10.6963,10.7096,1115700.0
2005-07-01 15:00:00,16.09,16.09,16.05,16.06,1713000.0,10.7096,10.7096,10.683,10.6897,1713000.0
2005-07-01 15:30:00,16.06,16.11,16.05,16.1,2799300.0,10.6897,10.7229,10.683,10.7163,2799300.0
2005-07-05 09:30:00,16.42,16.6,16.42,16.54,8779500.0,10.9293,11.0491,10.9293,11.0092,8779500.0
2005-07-05 10:00:00,16.54,16.58,16.53,16.56,4512000.0,11.0092,11.0358,11.0025,11.0225,4512000.0
2005-07-05 10:30:00,16.55,16.56,16.53,16.55,2308800.0,11.0158,11.0225,11.0025,11.0158,2308800.0
2005-07-05 11:00:00,16.55,16.56,16.52,16.55,2515200.0,11.0158,11.0225,10.9958,11.0158,2515200.0
2005-07-05 11:30:00,16.55,16.56,16.52,16.55,1885500.0,11.0158,11.0225,10.9958,11.0158,1885500.0
2005-07-05 12:00:00,16.55,16.59,16.53,16.58,2619900.0,11.0158,11.0424,11.0025,11.0358,2619900.0
2005-07-05 12:30:00,16.58,16.6,16.56,16.57,1640700.0,11.0358,11.0491,11.0225,11.0291,1640700.0
2005-07-05 13:00:00,16.58,16.58,16.55,16.56,1811100.0,11.0358,11.0358,11.0158,11.0225,1811100.0
2005-07-05 13:30:00,16.57,16.61,16.56,16.6,2657100.0,11.0291,11.0558,11.0225,11.0491,2657100.0
2005-07-05 14:00:00,16.6,16.61,16.58,16.61,2171400.0,11.0491,11.0558,11.0358,11.0558,2171400.0
2005-07-05 14:30:00,16.61,16.62,16.58,16.6,2594100.0,11.0558,11.0624,11.0358,11.0491,2594100.0
2005-07-05 15:00:00,16.6,16.62,16.56,16.59,3690300.0,11.0491,11.0624,11.0225,11.0424,3690300.0
2005-07-05 15:30:00,16.59,16.63,16.58,16.6,5618700.0,11.0424,11.0691,11.0358,11.0491,5618700.0
2005-07-06 09:30:00,16.64,16.64,16.52,16.54,4216800.0,11.0757,11.0757,10.9958,11.0092,4216800.0
2005-07-06 10:00:00,16.54,16.57,16.5,16.52,2749800.0,11.0092,11.0291,10.9825,10.9958,2749800.0
2005-07-06 10:30:00,16.51,16.55,16.47,16.54,2665200.0,10.9892,11.0158,10.9626,11.0092,2665200.0
2005-07-06 11:00:00,16.54,16.57,16.48,16.49,1674300.0,11.0092,11.0291,10.9692,10.9759,1674300.0
2005-07-06 11:30:00,16.49,16.5,16.45,16.49,1353000.0,10.9759,10.9825,10.9493,10.9759,1353000.0
2005-07-06 12:00:00,16.49,16.51,16.43,16.43,1442700.0,10.9759,10.9892,10.9359,10.9359,1442700.0
2005-07-06 12:30:00,16.43,16.49,16.42,16.47,2095500.0,10.9359,10.9759,10.9293,10.9626,2095500.0
2005-07-06 13:00:00,16.48,16.49,16.47,16.48,929700.0,10.9692,10.9759,10.9626,10.9692,929700.0
2005-07-06 13:30:00,16.48,16.51,16.48,16.5,1276500.0,10.9692,10.9892,10.9692,10.9825,1276500.0
2005-07-06 14:00:00,16.5,16.5,16.44,16.45,1926000.0,10.9825,10.9825,10.9426,10.9493,1926000.0
2005-07-06 14:30:00,16.45,16.47,16.33,16.46,4329300.0,10.9493,10.9626,10.8694,10.9559,4329300.0
2005-07-06 15:00:00,16.46,16.52,16.45,16.51,2697900.0,10.9559,10.9958,10.9493,10.9892,2697900.0
2005-07-06 15:30:00,16.51,16.51,16.44,16.49,3671400.0,10.9892,10.9892,10.9426,10.9759,3671400.0
2005-07-07 09:30:00,16.35,16.63,16.33,16.48,8914500.0,10.8827,11.0691,10.8694,10.9692,8914500.0
2005-07-07 10:00:00,16.48,16.5,16.43,16.44,4395000.0,10.9692,10.9825,10.9359,10.9426,4395000.0
2005-07-07 10:30:00,16.44,16.47,16.4,16.42,3177000.0,10.9426,10.9626,10.916,10.9293,3177000.0
2005-07-07 11:00:00,16.43,16.47,16.41,16.44,2475000.0,10.9359,10.9626,10.9226,10.9426,2475000.0
2005-07-07 11:30:00,16.44,16.47,16.42,16.45,1588500.0,10.9426,10.9626,10.9293,10.9493,1588500.0
2005-07-07 12:00:00,16.45,16.52,16.44,16.51,1752300.0,10.9493,10.9958,10.9426,10.9892,1752300.0
2005-07-07 12:30:00,16.51,16.52,16.45,16.45,1400100.0,10.9892,10.9958,10.9493,10.9493,1400100.0
2005-07-07 13:00:00,16.45,16.48,16.45,16.47,1234800.0,10.9493,10.9692,10.9493,10.9626,1234800.0
2005-07-07 13:30:00,16.47,16.5,16.44,16.46,1810500.0,10.9626,10.9825,10.9426,10.9559,1810500.0
2005-07-07 14:00:00,16.46,16.47,16.43,16.46,1451400.0,10.9559,10.9626,10.9359,10.9559,1451400.0
2005-07-07 14:30:00,16.46,16.5,16.46,16.5,1535700.0,10.9559,10.9825,10.9559,10.9825,1535700.0
2005-07-07 15:00:00,16.5,16.56,16.48,16.48,1980600.0,10.9825,11.0225,10.9692,10.9692,1980600.0
2005-07-07 15:30:00,16.48,16.53,16.48,16.51,2670600.0,10.9692,11.0025,10.9692,10.9892,2670600.0
2005-07-08 09:30:00,16.46,16.53,16.42,16.48,3087900.0,10.9559,11.0025,10.9293,10.9692,3087900.0
2005-07-08 10:00:00,16.48,16.53,16.46,16.51,2858100.0,10.9692,11.0025,10.9559,10.9892,2858100.0
2005-07-08 10:30:00,16.51,16.59,16.51,16.57,1700400.0,10.9892,11.0424,10.9892,11.0291,1700400.0
2005-07-08 11:00:00,16.57,16.59,16.53,16.54,2030100.0,11.0291,11.0424,11.0025,11.0092,2030100.0
2005-07-08 11:30:00,16.54,16.59,16.54,16.59,997200.0,11.0092,11.0424,11.0092,11.0424,997200.0
2005-07-08 12:00:00,16.59,16.63,16.5,16.55,2444100.0,11.0424,11.0691,10.9825,11.0158,2444100.0
2005-07-08 12:30:00,16.55,16.63,16.55,16.62,1743300.0,11.0158,11.0691,11.0158,11.0624,1743300.0
2005-07-08 13:00:00,16.62,16.63,16.58,16.59,1495200.0,11.0624,11.0691,11.0358,11.0424,1495200.0
2005-07-08 13:30:00,16.59,16.63,16.58,16.62,1289700.0,11.0424,11.0691,11.0358,11.0624,1289700.0
2005-07-08 14:00:00,16.62,16.65,16.62,16.65,2365200.0,11.0624,11.0824,11.0624,11.0824,2365200.0
2005-07-08 14:30:00,16.65,16.66,16.61,16.63,1817700.0,11.0824,11.089,11.0558,11.0691,1817700.0
2005-07-08 15:00:00,16.63,16.67,16.62,16.65,1971000.0,11.0691,11.0957,11.0624,11.0824,1971000.0
2005-07-08 15:30:00,16.65,16.66,16.62,16.63,2954100.0,11.0824,11.089,11.0624,11.0691,2954100.0
2005-07-11 09:30:00,16.62,16.66,16.56,16.56,3437100.0,11.0624,11.089,11.0225,11.0225,3437100.0
2005-07-11 10:00:00,16.56,16.63,16.53,16.63,2137200.0,11.0225,11.0691,11.0025,11.0691,2137200.0
2005-07-11 10:30:00,16.63,16.63,16.58,16.6,1347600.0,11.0691,11.0691,11.0358,11.0491,1347600.0
2005-07-11 11:00:00,16.6,16.69,16.59,16.62,2590800.0,11.0491,11.109,11.0424,11.0624,2590800.0
2005-07-11 11:30:00,16.62,16.63,16.58,16.6,1307700.0,11.0624,11.0691,11.0358,11.0491,1307700.0
2005-07-11 12:00:00,16.6,16.6,16.55,16.55,1719900.0,11.0491,11.0491,11.0158,11.0158,1719900.0
2005-07-11 12:30:00,16.55,16.57,16.54,16.55,1050600.0,11.0158,11.0291,11.0092,11.0158,1050600.0
2005-07-11 13:00:00,16.56,16.58,16.53,16.58,933300.0,11.0225,11.0358,11.0025,11.0358,933300.0
2005-07-11 13:30:00,16.57,16.6,16.57,16.59,1294200.0,11.0291,11.0491,11.0291,11.0424,1294200.0
2005-07-11 14:00:00,16.59,16.63,16.59,16.62,1911000.0,11.0424,11.0691,11.0424,11.0624,1911000.0
2005-07-11 14:30:00,16.62,16.64,16.61,16.64,1357200.0,11.0624,11.0757,11.0558,11.0757,1357200.0
2005-07-11 15:00:00,16.64,16.64,16.59,16.61,1145400.0,11.0757,11.0757,11.0424,11.0558,1145400.0
2005-07-11 15:30:00,16.6,16.62,16.59,16.62,5315100.0,11.0491,11.0624,11.0424,11.0624,5315100.0
2005-07-12 09:30:00,16.55,16.66,16.54,16.64,2574300.0,11.0158,11.089,11.0092,11.0757,2574300.0
2005-07-12 10:00:00,16.63,16.64,16.57,16.61,2699400.0,11.0691,11.0757,11.0291,11.0558,2699400.0
2005-07-12 10:30:00,16.62,16.66,16.61,16.66,1690800.0,11.0624,11.089,11.0558,11.089,1690800.0
2005-07-12 11:00:00,16.66,16.66,16.62,16.63,1091100.0,11.089,11.089,11.0624,11.0691,1091100.0
2005-07-12 11:30:00,16.63,16.67,16.62,16.62,1551000.0,11.0691,11.0957,11.0624,11.0624,1551000.0
2005-07-12 12:00:00,16.62,16.65,16.61,16.64,1212900.0,11.0624,11.0824,11.0558,11.0757,1212900.0
2005-07-12 12:30:00,16.64,16.66,16.62,16.63,547800.0,11.0757,11.089,11.0624,11.0691,547800.0
2005-07-12 13:00:00,16.63,16.64,16.6,16.63,1672500.0,11.0691,11.0757,11.0491,11.0691,1672500.0
2005-07-12 13:30:00,16.63,16.7,16.62,16.7,1771500.0,11.0691,11.1157,11.0624,11.1157,1771500.0
2005-07-12 14:00:00,16.7,16.74,16.69,16.71,2467200.0,11.1157,11.1423,11.109,11.1223,2467200.0
2005-07-12 14:30:00,16.71,16.71,16.68,16.7,1095000.0,11.1223,11.1223,11.1023,11.1157,1095000.0
2005-07-12 15:00:00,16.7,16.73,16.69,16.73,1399800.0,11.1157,11.1356,11.109,11.1356,1399800.0
2005-07-12 15:30:00,16.73,16.74,16.65,16.69,3873300.0,11.1356,11.1423,11.0824,11.109,3873300.0
2005-07-13 09:30:00,16.65,16.75,16.65,16.75,2897400.0,11.0824,11.1489,11.0824,11.1489,2897400.0
2005-07-13 10:00:00,16.74,16.74,16.65,16.67,2322300.0,11.1423,11.1423,11.0824,11.0957,2322300.0
2005-07-13 10:30:00,16.67,16.74,16.66,16.69,2520600.0,11.0957,11.1423,11.089,11.109,2520600.0
2005-07-13 11:00:00,16.69,16.74,16.69,16.73,1753500.0,11.109,11.1423,11.109,11.1356,1753500.0
2005-07-13 11:30:00,16.73,16.74,16.67,16.69,1253700.0,11.1356,11.1423,11.0957,11.109,1253700.0
2005-07-13 12:00:00,16.69,16.71,16.67,16.7,1251300.0,11.109,11.1223,11.0957,11.1157,1251300.0
2005-07-13 12:30:00,16.7,16.72,16.67,16.69,1153500.0,11.1157,11.129,11.0957,11.109,1153500.0
2005-07-13 13:00:00,16.68,16.71,16.67,16.67,900300.0,11.1023,11.1223,11.0957,11.0957,900300.0
2005-07-13 13:30:00,16.67,16.68,16.65,16.66,1137600.0,11.0957,11.1023,11.0824,11.089,1137600.0
2005-07-13 14:00:00,16.66,16.68,16.66,16.67,1263300.0,11.089,11.1023,11.089,11.0957,1263300.0
2005-07-13 14:30:00,16.67,16.68,16.64,16.65,2752200.0,11.0957,11.1023,11.0757,11.0824,2752200.0
2005-07-13 15:00:00,16.64,16.69,16.63,16.68,2959500.0,11.0757,11.109,11.0691,11.1023,2959500.0
2005-07-13 15:30:00,16.69,16.73,16.68,16.71,2736900.0,11.109,11.1356,11.1023,11.1223,2736900.0
2005-07-14 09:30:00,16.77,16.9,16.72,16.76,5024400.0,11.1623,11.2488,11.129,11.1556,5024400.0
2005-07-14 10:00:00,16.75,16.89,16.73,16.8,3777000.0,11.1489,11.2421,11.1356,11.1822,3777000.0
2005-07-14 10:30:00,16.81,16.83,16.75,16.77,2281200.0,11.1889,11.2022,11.1489,11.1623,2281200.0
2005-07-14 11:00:00,16.77,16.78,16.7,16.75,1823400.0,11.1623,11.1689,11.1157,11.1489,1823400.0
2005-07-14 11:30:00,16.75,16.81,16.73,16.79,2169600.0,11.1489,11.1889,11.1356,11.1756,2169600.0
2005-07-14 12:00:00,16.78,16.85,16.78,16.83,1927800.0,11.1689,11.2155,11.1689,11.2022,1927800.0
2005-07-14 12:30:00,16.83,16.83,16.8,16.81,767100.0,11.2022,11.2022,11.1822,11.1889,767100.0
2005-07-14 13:00:00,16.82,16.87,16.81,16.82,1494300.0,11.1955,11.2288,11.1889,11.1955,1494300.0
2005-07-14 13:30:00,16.82,16.84,16.76,16.79,1082700.0,11.1955,11.2088,11.1556,11.1756,1082700.0
2005-07-14 14:00:00,16.79,16.84,16.79,16.79,1087800.0,11.1756,11.2088,11.1756,11.1756,1087800.0
2005-07-14 14:30:00,16.8,16.83,16.79,16.81,1566900.0,11.1822,11.2022,11.1756,11.1889,1566900.0
2005-07-14 15:00:00,16.82,16.84,16.81,16.83,2136300.0,11.1955,11.2088,11.1889,11.2022,2136300.0
2005-07-14 15:30:00,16.83,16.87,16.81,16.83,3305700.0,11.2022,11.2288,11.1889,11.2022,3305700.0
2005-07-15 09:30:00,16.79,17.17,16.73,16.74,5077800.0,11.1756,11.4285,11.1356,11.1423,5077800.0
2005-07-15 10:00:00,16.74,16.75,16.7,16.73,1581300.0,11.1423,11.1489,11.1157,11.1356,1581300.0
2005-07-15 10:30:00,16.73,16.75,16.72,16.73,1083300.0,11.1356,11.1489,11.129,11.1356,1083300.0
2005-07-15 11:00:00,16.73,16.75,16.72,16.74,1175100.0,11.1356,11.1489,11.129,11.1423,1175100.0
2005-07-15 11:30:00,16.74,16.74,16.68,16.69,2464500.0,11.1423,11.1423,11.1023,11.109,2464500.0
2005-07-15 12:00:00,16.69,16.69,16.65,16.67,2082000.0,11.109,11.109,11.0824,11.0957,2082000.0
2005-07-15 12:30:00,16.67,16.69,16.66,16.66,1092000.0,11.0957,11.109,11.089,11.089,1092000.0
2005-07-15 13:00:00,16.66,16.7,16.66,16.68,1028700.0,11.089,11.1157,11.089,11.1023,1028700.0
2005-07-15 13:30:00,16.68,16.72,16.67,16.68,734700.0,11.1023,11.129,11.0957,11.1023,734700.0
2005-07-15 14:00:00,16.69,16.74,16.69,16.72,1800000.0,11.109,11.1423,11.109,11.129,1800000.0
2005-07-15 14:30:00,16.72,16.75,16.72,16.73,2727000.0,11.129,11.1489,11.129,11.1356,2727000.0
2005-07-15 15:00:00,16.73,16.75,16.69,16.7,1782600.0,11.1356,11.1489,11.109,11.1157,1782600.0
2005-07-15 15:30:00,16.7,16.76,16.7,16.74,3100800.0,11.1157,11.1556,11.1157,11.1423,3100800.0
2005-07-18 09:30:00,16.73,16.78,16.68,16.68,3291900.0,11.1356,11.1689,11.1023,11.1023,3291900.0
2005-07-18 10:00:00,16.68,16.74,16.65,16.73,3031200.0,11.1023,11.1423,11.0824,11.1356,3031200.0
2005-07-18 10:30:00,16.73,16.76,16.69,16.72,1968600.0,11.1356,11.1556,11.109,11.129,1968600.0
2005-07-18 11:00:00,16.72,16.77,16.71,16.74,1481700.0,11.129,11.1623,11.1223,11.1423,1481700.0
2005-07-18 11:30:00,16.75,16.75,16.71,16.73,998700.0,11.1489,11.1489,11.1223,11.1356,998700.0
2005-07-18 12:00:00,16.73,16.73,16.71,16.72,801000.0,11.1356,11.1356,11.1223,11.129,801000.0
2005-07-18 12:30:00,16.72,16.74,16.71,16.72,904500.0,11.129,11.1423,11.1223,11.129,904500.0
2005-07-18 13:00:00,16.72,16.73,16.67,16.68,1153200.0,11.129,11.1356,11.0957,11.1023,1153200.0
2005-07-18 13:30:00,16.68,16.73,16.68,16.71,1380000.0,11.1023,11.1356,11.1023,11.1223,1380000.0
2005-07-18 14:00:00,16.71,16.71,16.69,16.7,1346400.0,11.1223,11.1223,11.109,11.1157,1346400.0
2005-07-18 14:30:00,16.7,16.71,16.67,16.69,1309800.0,11.1157,11.1223,11.0957,11.109,1309800.0
2005-07-18 15:00:00,16.69,16.69,16.65,16.67,2484900.0,11.109,11.109,11.0824,11.0957,2484900.0
2005-07-18 15:30:00,16.67,16.68,16.66,16.66,2663400.0,11.0957,11.1023,11.089,11.089,2663400.0
2005-07-19 09:30:00,16.66,16.72,16.62,16.64,3856800.0,11.089,11.129,11.0624,11.0757,3856800.0
2005-07-19 10:00:00,16.64,16.7,16.54,16.59,3971700.0,11.0757,11.1157,11.0092,11.0424,3971700.0
2005-07-19 10:30:00,16.59,16.62,16.57,16.59,2545500.0,11.0424,11.0624,11.0291,11.0424,2545500.0
2005-07-19 11:00:00,16.59,16.61,16.52,16.59,2244600.0,11.0424,11.0558,10.9958,11.0424,2244600.0
2005-07-19 11:30:00,16.59,16.62,16.58,16.61,1083000.0,11.0424,11.0624,11.0358,11.0558,1083000.0
2005-07-19 12:00:00,16.61,16.62,16.58,16.61,1098600.0,11.0558,11.0624,11.0358,11.0558,1098600.0
2005-07-19 12:30:00,16.61,16.65,16.6,16.65,977700.0,11.0558,11.0824,11.0491,11.0824,977700.0
2005-07-19 13:00:00,16.65,16.7,16.64,16.66,1641600.0,11.0824,11.1157,11.0757,11.089,1641600.0
2005-07-19 13:30:00,16.66,16.7,16.64,16.65,1177800.0,11.089,11.1157,11.0757,11.0824,1177800.0
2005-07-19 14:00:00,16.65,16.65,16.6,16.61,1546500.0,11.0824,11.0824,11.0491,11.0558,1546500.0
2005-07-19 14:30:00,16.62,16.63,16.6,16.61,1694400.0,11.0624,11.0691,11.0491,11.0558,1694400.0
2005-07-19 15:00:00,16.61,16.62,16.6,16.61,1869300.0,11.0558,11.0624,11.0491,11.0558,1869300.0
2005-07-19 15:30:00,16.61,16.64,16.59,16.59,3765900.0,11.0558,11.0757,11.0424,11.0424,3765900.0
2005-07-20 09:30:00,16.52,16.65,16.5,16.57,2693700.0,10.9958,11.0824,10.9825,11.0291,2693700.0
2005-07-20 10:00:00,16.57,16.57,16.43,16.48,3214500.0,11.0291,11.0291,10.9359,10.9692,3214500.0
2005-07-20 10:30:00,16.48,16.55,16.47,16.51,2001600.0,10.9692,11.0158,10.9626,10.9892,2001600.0
2005-07-20 11:00:00,16.51,16.53,16.48,16.52,1570500.0,10.9892,11.0025,10.9692,10.9958,1570500.0
2005-07-20 11:30:00,16.52,16.55,16.48,16.51,1684800.0,10.9958,11.0158,10.9692,10.9892,1684800.0
2005-07-20 12:00:00,16.5,16.51,16.41,16.5,1428600.0,10.9825,10.9892,10.9226,10.9825,1428600.0
2005-07-20 12:30:00,16.5,16.51,16.49,16.51,731700.0,10.9825,10.9892,10.9759,10.9892,731700.0
2005-07-20 13:00:00,16.51,16.58,16.5,16.58,2157900.0,10.9892,11.0358,10.9825,11.0358,2157900.0
2005-07-20 13:30:00,16.58,16.61,16.56,16.58,1851600.0,11.0358,11.0558,11.0225,11.0358,1851600.0
2005-07-20 14:00:00,16.58,16.6,16.56,16.58,1114200.0,11.0358,11.0491,11.0225,11.0358,1114200.0
2005-07-20 14:30:00,16.58,16.62,16.55,16.59,2385300.0,11.0358,11.0624,11.0158,11.0424,2385300.0
2005-07-20 15:00:00,16.59,16.63,16.58,16.62,1647000.0,11.0424,11.0691,11.0358,11.0624,1647000.0
2005-07-20 15:30:00,16.62,16.69,16.57,16.68,4292100.0,11.0624,11.109,11.0291,11.1023,4292100.0
2005-07-21 09:30:00,16.57,16.57,16.38,16.42,6297600.0,11.0291,11.0291,10.9027,10.9293,6297600.0
2005-07-21 10:00:00,16.42,16.48,16.41,16.43,3343500.0,10.9293,10.9692,10.9226,10.9359,3343500.0
2005-07-21 10:30:00,16.43,16.48,16.38,16.44,4313400.0,10.9359,10.9692,10.9027,10.9426,4313400.0
2005-07-21 11:00:00,16.44,16.46,16.42,16.42,2181000.0,10.9426,10.9559,10.9293,10.9293,2181000.0
2005-07-21 11:30:00,16.41,16.43,16.4,16.42,1542000.0,10.9226,10.9359,10.916,10.9293,1542000.0
2005-07-21 12:00:00,16.42,16.47,16.42,16.45,1390500.0,10.9293,10.9626,10.9293,10.9493,1390500.0
2005-07-21 12:30:00,16.45,16.55,16.45,16.51,3375900.0,10.9493,11.0158,10.9493,10.9892,3375900.0
2005-07-21 13:00:00,16.51,16.54,16.44,16.44,1698300.0,10.9892,11.0092,10.9426,10.9426,1698300.0
2005-07-21 13:30:00,16.44,16.47,16.42,16.43,1540800.0,10.9426,10.9626,10.9293,10.9359,1540800.0
2005-07-21 14:00:00,16.43,16.46,16.4,16.45,2406600.0,10.9359,10.9559,10.916,10.9493,2406600.0
2005-07-21 14:30:00,16.45,16.48,16.41,16.44,2412900.0,10.9493,10.9692,10.9226,10.9426,2412900.0
2005-07-21 15:00:00,16.44,16.47,16.43,16.46,1907700.0,10.9426,10.9626,10.9359,10.9559,1907700.0
2005-07-21 15:30:00,16.46,16.49,16.45,16.46,3880800.0,10.9559,10.9759,10.9493,10.9559,3880800.0
2005-07-22 09:30:00,16.5,16.53,16.42,16.52,2623500.0,10.9825,11.0025,10.9293,10.9958,2623500.0
2005-07-22 10:00:00,16.51,16.54,16.5,16.52,2070600.0,10.9892,11.0092,10.9825,10.9958,2070600.0
2005-07-22 10:30:00,16.52,16.52,16.45,16.5,2041200.0,10.9958,10.9958,10.9493,10.9825,2041200.0
2005-07-22 11:00:00,16.51,16.54,16.5,16.53,1907400.0,10.9892,11.0092,10.9825,11.0025,1907400.0
2005-07-22 11:30:00,16.53,16.53,16.49,16.51,1389600.0,11.0025,11.0025,10.9759,10.9892,1389600.0
2005-07-22 12:00:00,16.51,16.52,16.5,16.5,797100.0,10.9892,10.9958,10.9825,10.9825,797100.0
2005-07-22 12:30:00,16.51,16.52,16.49,16.49,1176900.0,10.9892,10.9958,10.9759,10.9759,1176900.0
2005-07-22 13:00:00,16.49,16.51,16.49,16.51,531900.0,10.9759,10.9892,10.9759,10.9892,531900.0
2005-07-22 13:30:00,16.51,16.52,16.5,16.51,632400.0,10.9892,10.9958,10.9825,10.9892,632400.0
2005-07-22 14:00:00,16.51,16.51,16.49,16.5,1379400.0,10.9892,10.9892,10.9759,10.9825,1379400.0
2005-07-22 14:30:00,16.5,16.57,16.47,16.56,2420100.0,10.9825,11.0291,10.9626,11.0225,2420100.0
2005-07-22 15:00:00,16.56,16.57,16.53,16.54,1510500.0,11.0225,11.0291,11.0025,11.0092,1510500.0
2005-07-22 15:30:00,16.53,16.55,16.5,16.52,2343900.0,11.0025,11.0158,10.9825,10.9958,2343900.0
2005-07-25 09:30:00,16.51,16.62,16.5,16.5,2956800.0,10.9892,11.0624,10.9825,10.9825,2956800.0
2005-07-25 10:00:00,16.5,16.58,16.5,16.56,1191600.0,10.9825,11.0358,10.9825,11.0225,1191600.0
2005-07-25 10:30:00,16.57,16.61,16.54,16.56,1207500.0,11.0291,11.0558,11.0092,11.0225,1207500.0
2005-07-25 11:00:00,16.56,16.58,16.53,16.55,921000.0,11.0225,11.0358,11.0025,11.0158,921000.0
2005-07-25 11:30:00,16.55,16.56,16.52,16.55,980700.0,11.0158,11.0225,10.9958,11.0158,980700.0
2005-07-25 12:00:00,16.54,16.55,16.51,16.51,842100.0,11.0092,11.0158,10.9892,10.9892,842100.0
2005-07-25 12:30:00,16.52,16.55,16.51,16.52,837600.0,10.9958,11.0158,10.9892,10.9958,837600.0
2005-07-25 13:00:00,16.52,16.55,16.51,16.54,757500.0,10.9958,11.0158,10.9892,11.0092,757500.0
2005-07-25 13:30:00,16.54,16.56,16.51,16.53,882000.0,11.0092,11.0225,10.9892,11.0025,882000.0
2005-07-25 14:00:00,16.53,16.53,16.5,16.5,1674600.0,11.0025,11.0025,10.9825,10.9825,1674600.0
2005-07-25 14:30:00,16.5,16.5,16.44,16.46,1938000.0,10.9825,10.9825,10.9426,10.9559,1938000.0
2005-07-25 15:00:00,16.46,16.49,16.45,16.47,2210400.0,10.9559,10.9759,10.9493,10.9626,2210400.0
2005-07-25 15:30:00,16.47,16.5,16.46,16.48,1912200.0,10.9626,10.9825,10.9559,10.9692,1912200.0
2005-07-26 09:30:00,16.55,16.59,16.52,16.56,2020200.0,11.0158,11.0424,10.9958,11.0225,2020200.0
2005-07-26 10:00:00,16.56,16.62,16.53,16.58,2229300.0,11.0225,11.0624,11.0025,11.0358,2229300.0
2005-07-26 10:30:00,16.58,16.62,16.57,16.61,1502100.0,11.0358,11.0624,11.0291,11.0558,1502100.0
2005-07-26 11:00:00,16.6,16.61,16.57,16.58,1125600.0,11.0491,11.0558,11.0291,11.0358,1125600.0
2005-07-26 11:30:00,16.58,16.6,16.57,16.58,2091300.0,11.0358,11.0491,11.0291,11.0358,2091300.0
2005-07-26 12:00:00,16.58,16.6,16.54,16.54,1308900.0,11.0358,11.0491,11.0092,11.0092,1308900.0
2005-07-26 12:30:00,16.54,16.56,16.53,16.54,1192800.0,11.0092,11.0225,11.0025,11.0092,1192800.0
2005-07-26 13:00:00,16.54,16.56,16.53,16.54,1029300.0,11.0092,11.0225,11.0025,11.0092,1029300.0
2005-07-26 13:30:00,16.54,16.56,16.52,16.53,1837800.0,11.0092,11.0225,10.9958,11.0025,1837800.0
2005-07-26 14:00:00,16.54,16.55,16.51,16.53,1365000.0,11.0092,11.0158,10.9892,11.0025,1365000.0
2005-07-26 14:30:00,16.54,16.56,16.52,16.56,1385700.0,11.0092,11.0225,10.9958,11.0225,1385700.0
2005-07-26 15:00:00,16.56,16.57,16.54,16.56,1429200.0,11.0225,11.0291,11.0092,11.0225,1429200.0
2005-07-26 15:30:00,16.55,16.56,16.51,16.52,2073000.0,11.0158,11.0225,10.9892,10.9958,2073000.0
2005-07-27 09:30:00,16.5,16.56,16.49,16.54,2481300.0,10.9825,11.0225,10.9759,11.0092,2481300.0
2005-07-27 10:00:00,16.54,16.56,16.51,16.53,1341900.0,11.0092,11.0225,10.9892,11.0025,1341900.0
2005-07-27 10:30:00,16.53,16.58,16.5,16.51,1470600.0,11.0025,11.0358,10.9825,10.9892,1470600.0
2005-07-27 11:00:00,16.51,16.52,16.48,16.5,1371900.0,10.9892,10.9958,10.9692,10.9825,1371900.0
2005-07-27 11:30:00,16.5,16.55,16.5,16.53,841800.0,10.9825,11.0158,10.9825,11.0025,841800.0
2005-07-27 12:00:00,16.53,16.56,16.51,16.54,1518900.0,11.0025,11.0225,10.9892,11.0092,1518900.0
2005-07-27 12:30:00,16.54,16.55,16.52,16.54,577800.0,11.0092,11.0158,10.9958,11.0092,577800.0
2005-07-27 13:00:00,16.54,16.56,16.53,16.55,520800.0,11.0092,11.0225,11.0025,11.0158,520800.0
2005-07-27 13:30:00,16.55,16.6,16.54,16.6,1226100.0,11.0158,11.0491,11.0092,11.0491,1226100.0
2005-07-27 14:00:00,16.6,16.65,16.6,16.62,1872900.0,11.0491,11.0824,11.0491,11.0624,1872900.0
2005-07-27 14:30:00,16.62,16.67,16.62,16.65,1978200.0,11.0624,11.0957,11.0624,11.0824,1978200.0
2005-07-27 15:00:00,16.66,16.66,16.6,16.61,1595700.0,11.089,11.089,11.0491,11.0558,1595700.0
2005-07-27 15:30:00,16.61,16.62,16.57,16.59,1841700.0,11.0558,11.0624,11.0291,11.0424,1841700.0
2005-07-28 09:30:00,16.65,16.66,16.57,16.6,2054100.0,11.0824,11.089,11.0291,11.0491,2054100.0
2005-07-28 10:00:00,16.6,16.6,16.52,16.53,1605600.0,11.0491,11.0491,10.9958,11.0025,1605600.0
2005-07-28 10:30:00,16.54,16.58,16.52,16.56,1334100.0,11.0092,11.0358,10.9958,11.0225,1334100.0
2005-07-28 11:00:00,16.56,16.58,16.54,16.56,690000.0,11.0225,11.0358,11.0092,11.0225,690000.0
2005-07-28 11:30:00,16.56,16.62,16.54,16.6,1167000.0,11.0225,11.0624,11.0092,11.0491,1167000.0
2005-07-28 12:00:00,16.6,16.61,16.58,16.59,768300.0,11.0491,11.0558,11.0358,11.0424,768300.0
2005-07-28 12:30:00,16.59,16.61,16.58,16.61,937500.0,11.0424,11.0558,11.0358,11.0558,937500.0
2005-07-28 13:00:00,16.6,16.64,16.6,16.64,1040700.0,11.0491,11.0757,11.0491,11.0757,1040700.0
2005-07-28 13:30:00,16.64,16.66,16.62,16.62,1665000.0,11.0757,11.089,11.0624,11.0624,1665000.0
2005-07-28 14:00:00,16.62,16.63,16.59,16.6,1035000.0,11.0624,11.0691,11.0424,11.0491,1035000.0
2005-07-28 14:30:00,16.6,16.65,16.6,16.63,1386900.0,11.0491,11.0824,11.0491,11.0691,1386900.0
2005-07-28 15:00:00,16.63,16.63,16.58,16.59,1307700.0,11.0691,11.0691,11.0358,11.0424,1307700.0
2005-07-28 15:30:00,16.59,16.62,16.56,16.59,2910600.0,11.0424,11.0624,11.0225,11.0424,2910600.0
2005-07-29 09:30:00,16.57,16.66,16.54,16.64,2445900.0,11.0291,11.089,11.0092,11.0757,2445900.0
2005-07-29 10:00:00,16.64,16.65,16.56,16.56,1504200.0,11.0757,11.0824,11.0225,11.0225,1504200.0
2005-07-29 10:30:00,16.56,16.57,16.51,16.51,1369800.0,11.0225,11.0291,10.9892,10.9892,1369800.0
2005-07-29 11:00:00,16.51,16.53,16.49,16.51,1778100.0,10.9892,11.0025,10.9759,10.9892,1778100.0
2005-07-29 11:30:00,16.51,16.52,16.46,16.48,1812000.0,10.9892,10.9958,10.9559,10.9692,1812000.0
2005-07-29 12:00:00,16.47,16.5,16.47,16.49,1028100.0,10.9626,10.9825,10.9626,10.9759,1028100.0
2005-07-29 12:30:00,16.48,16.53,16.48,16.51,755400.0,10.9692,11.0025,10.9692,10.9892,755400.0
2005-07-29 13:00:00,16.51,16.53,16.5,16.51,517500.0,10.9892,11.0025,10.9825,10.9892,517500.0
2005-07-29 13:30:00,16.51,16.53,16.49,16.52,665100.0,10.9892,11.0025,10.9759,10.9958,665100.0
2005-07-29 14:00:00,16.52,16.53,16.49,16.52,678900.0,10.9958,11.0025,10.9759,10.9958,678900.0
2005-07-29 14:30:00,16.52,16.53,16.5,16.51,587400.0,10.9958,11.0025,10.9825,10.9892,587400.0
2005-07-29 15:00:00,16.51,16.52,16.46,16.47,1773600.0,10.9892,10.9958,10.9559,10.9626,1773600.0
2005-07-29 15:30:00,16.47,16.48,16.44,16.46,3705300.0,10.9626,10.9692,10.9426,10.9559,3705300.0
2005-08-01 09:30:00,16.54,16.58,16.51,16.55,2542500.0,11.0092,11.0358,10.9892,11.0158,2542500.0
2005-08-01 10:00:00,16.55,16.55,16.5,16.51,1895400.0,11.0158,11.0158,10.9825,10.9892,1895400.0
2005-08-01 10:30:00,16.51,16.52,16.48,16.51,1928100.0,10.9892,10.9958,10.9692,10.9892,1928100.0
2005-08-01 11:00:00,16.5,16.53,16.49,16.52,1287300.0,10.9825,11.0025,10.9759,10.9958,1287300.0
2005-08-01 11:30:00,16.52,16.52,16.5,16.52,958500.0,10.9958,10.9958,10.9825,10.9958,958500.0
2005-08-01 12:00:00,16.51,16.53,16.51,16.52,1392300.0,10.9892,11.0025,10.9892,10.9958,1392300.0
2005-08-01 12:30:00,16.51,16.54,16.51,16.52,1097400.0,10.9892,11.0092,10.9892,10.9958,1097400.0
2005-08-01 13:00:00,16.52,16.53,16.5,16.5,1515000.0,10.9958,11.0025,10.9825,10.9825,1515000.0
2005-08-01 13:30:00,16.5,16.51,16.49,16.5,870300.0,10.9825,10.9892,10.9759,10.9825,870300.0
2005-08-01 14:00:00,16.49,16.54,16.49,16.52,1221900.0,10.9759,11.0092,10.9759,10.9958,1221900.0
2005-08-01 14:30:00,16.52,16.56,16.51,16.53,1377000.0,10.9958,11.0225,10.9892,11.0025,1377000.0
2005-08-01 15:00:00,16.53,16.55,16.53,16.53,1111500.0,11.0025,11.0158,11.0025,11.0025,1111500.0
2005-08-01 15:30:00,16.53,16.55,16.51,16.51,2495700.0,11.0025,11.0158,10.9892,10.9892,2495700.0
2005-08-02 09:30:00,16.55,16.58,16.48,16.52,1810200.0,11.0158,11.0358,10.9692,10.9958,1810200.0
2005-08-02 10:00:00,16.52,16.59,16.52,16.54,1350900.0,10.9958,11.0424,10.9958,11.0092,1350900.0
2005-08-02 10:30:00,16.54,16.56,16.52,16.55,1174200.0,11.0092,11.0225,10.9958,11.0158,1174200.0
2005-08-02 11:00:00,16.55,16.61,16.54,16.59,1502400.0,11.0158,11.0558,11.0092,11.0424,1502400.0
2005-08-02 11:30:00,16.59,16.61,16.57,16.57,790800.0,11.0424,11.0558,11.0291,11.0291,790800.0
2005-08-02 12:00:00,16.57,16.58,16.54,16.56,990600.0,11.0291,11.0358,11.0092,11.0225,990600.0
2005-08-02 12:30:00,16.56,16.56,16.53,16.54,865800.0,11.0225,11.0225,11.0025,11.0092,865800.0
2005-08-02 13:00:00,16.54,16.56,16.53,16.55,666900.0,11.0092,11.0225,11.0025,11.0158,666900.0
2005-08-02 13:30:00,16.55,16.56,16.53,16.54,1074300.0,11.0158,11.0225,11.0025,11.0092,1074300.0
2005-08-02 14:00:00,16.55,16.61,16.54,16.59,1755600.0,11.0158,11.0558,11.0092,11.0424,1755600.0
2005-08-02 14:30:00,16.59,16.62,16.57,16.6,1630200.0,11.0424,11.0624,11.0291,11.0491,1630200.0
2005-08-02 15:00:00,16.6,16.62,16.58,16.59,1881000.0,11.0491,11.0624,11.0358,11.0424,1881000.0
2005-08-02 15:30:00,16.59,16.61,16.57,16.59,2613900.0,11.0424,11.0558,11.0291,11.0424,2613900.0
2005-08-03 09:30:00,16.51,16.53,16.5,16.5,2002200.0,10.9892,11.0025,10.9825,10.9825,2002200.0
2005-08-03 10:00:00,16.5,16.53,16.49,16.5,2218500.0,10.9825,11.0025,10.9759,10.9825,2218500.0
2005-08-03 10:30:00,16.51,16.53,16.5,16.51,1770600.0,10.9892,11.0025,10.9825,10.9892,1770600.0
2005-08-03 11:00:00,16.51,16.53,16.5,16.51,5341800.0,10.9892,11.0025,10.9825,10.9892,5341800.0
2005-08-03 11:30:00,16.51,16.53,16.5,16.51,1238400.0,10.9892,11.0025,10.9825,10.9892,1238400.0
2005-08-03 12:00:00,16.51,16.54,16.5,16.53,846000.0,10.9892,11.0092,10.9825,11.0025,846000.0
2005-08-03 12:30:00,16.53,16.56,16.51,16.55,1069200.0,11.0025,11.0225,10.9892,11.0158,1069200.0
2005-08-03 13:00:00,16.55,16.56,16.53,16.55,802200.0,11.0158,11.0225,11.0025,11.0158,802200.0
2005-08-03 13:30:00,16.55,16.58,16.53,16.54,832200.0,11.0158,11.0358,11.0025,11.0092,832200.0
2005-08-03 14:00:00,16.54,16.55,16.5,16.52,984600.0,11.0092,11.0158,10.9825,10.9958,984600.0
2005-08-03 14:30:00,16.52,16.55,16.5,16.52,8194500.0,10.9958,11.0158,10.9825,10.9958,8194500.0
2005-08-03 15:00:00,16.51,16.57,16.51,16.56,2932200.0,10.9892,11.0291,10.9892,11.0225,2932200.0
2005-08-03 15:30:00,16.55,16.56,16.5,16.55,2829000.0,11.0158,11.0225,10.9825,11.0158,2829000.0
2005-08-04 09:30:00,16.56,16.61,16.5,16.51,3733200.0,11.0225,11.0558,10.9825,10.9892,3733200.0
2005-08-04 10:00:00,16.51,16.54,16.47,16.53,2939700.0,10.9892,11.0092,10.9626,11.0025,2939700.0
2005-08-04 10:30:00,16.53,16.54,16.5,16.5,1792200.0,11.0025,11.0092,10.9825,10.9825,1792200.0
2005-08-04 11:00:00,16.5,16.52,16.49,16.5,1564800.0,10.9825,10.9958,10.9759,10.9825,1564800.0
2005-08-04 11:30:00,16.49,16.49,16.44,16.45,2517300.0,10.9759,10.9759,10.9426,10.9493,2517300.0
2005-08-04 12:00:00,16.45,16.47,16.44,16.45,2378100.0,10.9493,10.9626,10.9426,10.9493,2378100.0
2005-08-04 12:30:00,16.45,16.46,16.44,16.44,1369800.0,10.9493,10.9559,10.9426,10.9426,1369800.0
2005-08-04 13:00:00,16.44,16.46,16.43,16.44,1079100.0,10.9426,10.9559,10.9359,10.9426,1079100.0
2005-08-04 13:30:00,16.45,16.45,16.42,16.45,1634700.0,10.9493,10.9493,10.9293,10.9493,1634700.0
2005-08-04 14:00:00,16.45,16.47,16.43,16.43,1555500.0,10.9493,10.9626,10.9359,10.9359,1555500.0
2005-08-04 14:30:00,16.43,16.46,16.42,16.43,1548900.0,10.9359,10.9559,10.9293,10.9359,1548900.0
2005-08-04 15:00:00,16.43,16.46,16.42,16.44,1936800.0,10.9359,10.9559,10.9293,10.9426,1936800.0
2005-08-04 15:30:00,16.44,16.45,16.41,16.43,3117600.0,10.9426,10.9493,10.9226,10.9359,3117600.0
2005-08-05 09:30:00,16.37,16.45,16.36,16.4,2400900.0,10.896,10.9493,10.8894,10.916,2400900.0
2005-08-05 10:00:00,16.4,16.53,16.34,16.46,2495700.0,10.916,11.0025,10.876,10.9559,2495700.0
2005-08-05 10:30:00,16.45,16.52,16.43,16.48,3676500.0,10.9493,10.9958,10.9359,10.9692,3676500.0
2005-08-05 11:00:00,16.47,16.47,16.37,16.39,1971000.0,10.9626,10.9626,10.896,10.9093,1971000.0
2005-08-05 11:30:00,16.39,16.44,16.39,16.43,1833000.0,10.9093,10.9426,10.9093,10.9359,1833000.0
2005-08-05 12:00:00,16.43,16.45,16.4,16.41,1692300.0,10.9359,10.9493,10.916,10.9226,1692300.0
2005-08-05 12:30:00,16.41,16.46,16.4,16.44,1845900.0,10.9226,10.9559,10.916,10.9426,1845900.0
2005-08-05 13:00:00,16.44,16.47,16.42,16.44,1187700.0,10.9426,10.9626,10.9293,10.9426,1187700.0
2005-08-05 13:30:00,16.44,16.45,16.42,16.45,1287900.0,10.9426,10.9493,10.9293,10.9493,1287900.0
2005-08-05 14:00:00,16.45,16.45,16.41,16.43,1232100.0,10.9493,10.9493,10.9226,10.9359,1232100.0
2005-08-05 14:30:00,16.43,16.45,16.42,16.42,771900.0,10.9359,10.9493,10.9293,10.9293,771900.0
2005-08-05 15:00:00,16.42,16.44,16.42,16.44,1387500.0,10.9293,10.9426,10.9293,10.9426,1387500.0
2005-08-05 15:30:00,16.44,16.46,16.42,16.43,2819700.0,10.9426,10.9559,10.9293,10.9359,2819700.0
2005-08-08 09:30:00,16.49,16.5,16.44,16.5,2023200.0,10.9759,10.9825,10.9426,10.9825,2023200.0
2005-08-08 10:00:00,16.49,16.51,16.45,16.46,2274600.0,10.9759,10.9892,10.9493,10.9559,2274600.0
2005-08-08 10:30:00,16.46,16.47,16.41,16.41,1761300.0,10.9559,10.9626,10.9226,10.9226,1761300.0
2005-08-08 11:00:00,16.41,16.43,16.39,16.42,1065300.0,10.9226,10.9359,10.9093,10.9293,1065300.0
2005-08-08 11:30:00,16.41,16.43,16.38,16.4,1336500.0,10.9226,10.9359,10.9027,10.916,1336500.0
2005-08-08 12:00:00,16.4,16.44,16.39,16.4,1428000.0,10.916,10.9426,10.9093,10.916,1428000.0
2005-08-08 12:30:00,16.4,16.42,16.38,16.42,1666200.0,10.916,10.9293,10.9027,10.9293,1666200.0
2005-08-08 13:00:00,16.42,16.42,16.38,16.4,1368900.0,10.9293,10.9293,10.9027,10.916,1368900.0
2005-08-08 13:30:00,16.39,16.42,16.39,16.41,1052400.0,10.9093,10.9293,10.9093,10.9226,1052400.0
2005-08-08 14:00:00,16.41,16.42,16.38,16.39,1654200.0,10.9226,10.9293,10.9027,10.9093,1654200.0
2005-08-08 14:30:00,16.39,16.43,16.39,16.42,1056900.0,10.9093,10.9359,10.9093,10.9293,1056900.0
2005-08-08 15:00:00,16.42,16.43,16.4,16.42,1364700.0,10.9293,10.9359,10.916,10.9293,1364700.0
2005-08-08 15:30:00,16.42,16.42,16.37,16.38,2766900.0,10.9293,10.9293,10.896,10.9027,2766900.0
2005-08-09 09:30:00,16.38,16.51,16.38,16.49,2574000.0,10.9027,10.9892,10.9027,10.9759,2574000.0
2005-08-09 10:00:00,16.49,16.52,16.46,16.49,2014500.0,10.9759,10.9958,10.9559,10.9759,2014500.0
2005-08-09 10:30:00,16.49,16.5,16.42,16.43,1753500.0,10.9759,10.9825,10.9293,10.9359,1753500.0
2005-08-09 11:00:00,16.43,16.46,16.41,16.41,1628700.0,10.9359,10.9559,10.9226,10.9226,1628700.0
2005-08-09 11:30:00,16.41,16.44,16.4,16.41,1100400.0,10.9226,10.9426,10.916,10.9226,1100400.0
2005-08-09 12:00:00,16.41,16.43,16.4,16.42,1789200.0,10.9226,10.9359,10.916,10.9293,1789200.0
2005-08-09 12:30:00,16.42,16.44,16.42,16.42,692400.0,10.9293,10.9426,10.9293,10.9293,692400.0
2005-08-09 13:00:00,16.42,16.43,16.41,16.42,1039200.0,10.9293,10.9359,10.9226,10.9293,1039200.0
2005-08-09 13:30:00,16.42,16.45,16.42,16.44,790500.0,10.9293,10.9493,10.9293,10.9426,790500.0
2005-08-09 14:00:00,16.44,16.47,16.44,16.47,1382400.0,10.9426,10.9626,10.9426,10.9626,1382400.0
2005-08-09 14:30:00,16.47,16.5,16.42,16.43,2104500.0,10.9626,10.9825,10.9293,10.9359,2104500.0
2005-08-09 15:00:00,16.43,16.43,16.36,16.38,2916900.0,10.9359,10.9359,10.8894,10.9027,2916900.0
2005-08-09 15:30:00,16.38,16.43,16.37,16.42,1999500.0,10.9027,10.9359,10.896,10.9293,1999500.0
2005-08-10 09:30:00,16.44,16.57,16.43,16.57,2890500.0,10.9426,11.0291,10.9359,11.0291,2890500.0
2005-08-10 10:00:00,16.57,16.58,16.5,16.52,2248200.0,11.0291,11.0358,10.9825,10.9958,2248200.0
2005-08-10 10:30:00,16.53,16.57,16.53,16.53,2282400.0,11.0025,11.0291,11.0025,11.0025,2282400.0
2005-08-10 11:00:00,16.53,16.54,16.51,16.53,1817400.0,11.0025,11.0092,10.9892,11.0025,1817400.0
2005-08-10 11:30:00,16.53,16.55,16.5,16.5,2583300.0,11.0025,11.0158,10.9825,10.9825,2583300.0
2005-08-10 12:00:00,16.5,16.51,16.44,16.45,1506300.0,10.9825,10.9892,10.9426,10.9493,1506300.0
2005-08-10 12:30:00,16.45,16.48,16.4,16.48,2410800.0,10.9493,10.9692,10.916,10.9692,2410800.0
2005-08-10 13:00:00,16.48,16.5,16.4,16.48,1451700.0,10.9692,10.9825,10.916,10.9692,1451700.0
2005-08-10 13:30:00,16.48,16.49,16.39,16.42,1057500.0,10.9692,10.9759,10.9093,10.9293,1057500.0
2005-08-10 14:00:00,16.43,16.44,16.36,16.44,2328600.0,10.9359,10.9426,10.8894,10.9426,2328600.0
2005-08-10 14:30:00,16.44,16.45,16.37,16.37,2209800.0,10.9426,10.9493,10.896,10.896,2209800.0
2005-08-10 15:00:00,16.37,16.39,16.3,16.32,3245100.0,10.896,10.9093,10.8494,10.8627,3245100.0
2005-08-10 15:30:00,16.31,16.32,16.25,16.28,4439100.0,10.8561,10.8627,10.8161,10.8361,4439100.0
2005-08-11 09:30:00,16.34,16.43,16.3,16.31,2956800.0,10.876,10.9359,10.8494,10.8561,2956800.0
2005-08-11 10:00:00,16.31,16.4,16.3,16.37,2102100.0,10.8561,10.916,10.8494,10.896,2102100.0
2005-08-11 10:30:00,16.37,16.38,16.35,16.37,1089000.0,10.896,10.9027,10.8827,10.896,1089000.0
2005-08-11 11:00:00,16.37,16.37,16.31,16.32,1907100.0,10.896,10.896,10.8561,10.8627,1907100.0
2005-08-11 11:30:00,16.32,16.32,16.27,16.29,2371800.0,10.8627,10.8627,10.8294,10.8428,2371800.0
2005-08-11 12:00:00,16.29,16.29,16.24,16.29,1867800.0,10.8428,10.8428,10.8095,10.8428,1867800.0
2005-08-11 12:30:00,16.29,16.32,16.28,16.32,1437000.0,10.8428,10.8627,10.8361,10.8627,1437000.0
2005-08-11 13:00:00,16.32,16.33,16.29,16.3,1329600.0,10.8627,10.8694,10.8428,10.8494,1329600.0
2005-08-11 13:30:00,16.31,16.31,16.24,16.27,890700.0,10.8561,10.8561,10.8095,10.8294,890700.0
2005-08-11 14:00:00,16.27,16.27,16.23,16.24,2152200.0,10.8294,10.8294,10.8028,10.8095,2152200.0
2005-08-11 14:30:00,16.24,16.25,16.22,16.22,2482200.0,10.8095,10.8161,10.7962,10.7962,2482200.0
2005-08-11 15:00:00,16.23,16.34,16.22,16.33,3124500.0,10.8028,10.876,10.7962,10.8694,3124500.0
2005-08-11 15:30:00,16.33,16.37,16.28,16.32,3364200.0,10.8694,10.896,10.8361,10.8627,3364200.0
2005-08-12 09:30:00,16.27,16.37,16.19,16.32,2820000.0,10.8294,10.896,10.7762,10.8627,2820000.0
2005-08-12 10:00:00,16.32,16.35,16.3,16.34,1997700.0,10.8627,10.8827,10.8494,10.876,1997700.0
2005-08-12 10:30:00,16.34,16.34,16.31,16.32,1374900.0,10.876,10.876,10.8561,10.8627,1374900.0
2005-08-12 11:00:00,16.32,16.33,16.29,16.29,1126200.0,10.8627,10.8694,10.8428,10.8428,1126200.0
2005-08-12 11:30:00,16.29,16.29,16.25,16.26,2204100.0,10.8428,10.8428,10.8161,10.8228,2204100.0
2005-08-12 12:00:00,16.26,16.26,16.2,16.21,2173500.0,10.8228,10.8228,10.7829,10.7895,2173500.0
2005-08-12 12:30:00,16.21,16.25,16.2,16.2,3479700.0,10.7895,10.8161,10.7829,10.7829,3479700.0
2005-08-12 13:00:00,16.2,16.25,16.19,16.24,1771200.0,10.7829,10.8161,10.7762,10.8095,1771200.0
2005-08-12 13:30:00,16.24,16.24,16.21,16.21,2139300.0,10.8095,10.8095,10.7895,10.7895,2139300.0
2005-08-12 14:00:00,16.22,16.24,16.19,16.24,1887600.0,10.7962,10.8095,10.7762,10.8095,1887600.0
2005-08-12 14:30:00,16.24,16.28,16.23,16.28,1559400.0,10.8095,10.8361,10.8028,10.8361,1559400.0
2005-08-12 15:00:00,16.28,16.29,16.2,16.27,3030900.0,10.8361,10.8428,10.7829,10.8294,3030900.0
2005-08-12 15:30:00,16.27,16.28,16.22,16.23,4224000.0,10.8294,10.8361,10.7962,10.8028,4224000.0
2005-08-15 09:30:00,16.27,16.28,16.17,16.2,5257500.0,10.8294,10.8361,10.7629,10.7829,5257500.0
2005-08-15 10:00:00,16.2,16.22,16.17,16.21,2266800.0,10.7829,10.7962,10.7629,10.7895,2266800.0
2005-08-15 10:30:00,16.21,16.24,16.18,16.24,2561700.0,10.7895,10.8095,10.7695,10.8095,2561700.0
2005-08-15 11:00:00,16.23,16.26,16.23,16.24,1452300.0,10.8028,10.8228,10.8028,10.8095,1452300.0
2005-08-15 11:30:00,16.24,16.26,16.23,16.24,2789700.0,10.8095,10.8228,10.8028,10.8095,2789700.0
2005-08-15 12:00:00,16.25,16.31,16.24,16.31,2513400.0,10.8161,10.8561,10.8095,10.8561,2513400.0
2005-08-15 12:30:00,16.3,16.33,16.28,16.29,1230300.0,10.8494,10.8694,10.8361,10.8428,1230300.0
2005-08-15 13:00:00,16.29,16.34,16.29,16.33,1200600.0,10.8428,10.876,10.8428,10.8694,1200600.0
2005-08-15 13:30:00,16.33,16.34,16.22,16.33,1159500.0,10.8694,10.876,10.7962,10.8694,1159500.0
2005-08-15 14:00:00,16.32,16.35,16.26,16.33,1706700.0,10.8627,10.8827,10.8228,10.8694,1706700.0
2005-08-15 14:30:00,16.33,16.34,16.25,16.31,1591800.0,10.8694,10.876,10.8161,10.8561,1591800.0
2005-08-15 15:00:00,16.3,16.35,16.29,16.34,2333700.0,10.8494,10.8827,10.8428,10.876,2333700.0
2005-08-15 15:30:00,16.34,16.38,16.33,16.38,4104000.0,10.876,10.9027,10.8694,10.9027,4104000.0
2005-08-16 09:30:00,16.02,16.07,15.81,15.94,10375200.0,10.663,10.6963,10.5233,10.6098,10375200.0
2005-08-16 10:00:00,15.95,15.95,15.86,15.86,11453100.0,10.6165,10.6165,10.5565,10.5565,11453100.0
2005-08-16 10:30:00,15.86,15.89,15.8,15.81,9305400.0,10.5565,10.5765,10.5166,10.5233,9305400.0
2005-08-16 11:00:00,15.81,15.84,15.81,15.82,7592700.0,10.5233,10.5432,10.5233,10.5299,7592700.0
2005-08-16 11:30:00,15.82,15.83,15.72,15.75,5664300.0,10.5299,10.5366,10.4634,10.4833,5664300.0
2005-08-16 12:00:00,15.75,15.8,15.73,15.79,4581300.0,10.4833,10.5166,10.47,10.51,4581300.0
2005-08-16 12:30:00,15.79,15.85,15.79,15.83,4640700.0,10.51,10.5499,10.51,10.5366,4640700.0
2005-08-16 13:00:00,15.83,15.85,15.82,15.82,2665200.0,10.5366,10.5499,10.5299,10.5299,2665200.0
2005-08-16 13:30:00,15.82,15.84,15.77,15.79,2756100.0,10.5299,10.5432,10.4966,10.51,2756100.0
2005-08-16 14:00:00,15.79,15.8,15.73,15.77,4978800.0,10.51,10.5166,10.47,10.4966,4978800.0
2005-08-16 14:30:00,15.78,15.87,15.77,15.86,6170400.0,10.5033,10.5632,10.4966,10.5565,6170400.0
2005-08-16 15:00:00,15.86,15.91,15.83,15.86,7911000.0,10.5565,10.5898,10.5366,10.5565,7911000.0
2005-08-16 15:30:00,15.86,15.93,15.81,15.84,8521500.0,10.5565,10.6031,10.5233,10.5432,8521500.0
2005-08-17 09:30:00,15.77,15.87,15.77,15.84,5177700.0,10.5301,10.5968,10.5301,10.5768,5177700.0
2005-08-17 10:00:00,15.84,15.85,15.79,15.84,2991600.0,10.5768,10.5835,10.5434,10.5768,2991600.0
2005-08-17 10:30:00,15.84,15.84,15.77,15.79,4712100.0,10.5768,10.5768,10.5301,10.5434,4712100.0
2005-08-17 11:00:00,15.79,15.84,15.79,15.82,2606400.0,10.5434,10.5768,10.5434,10.5635,2606400.0
2005-08-17 11:30:00,15.82,15.83,15.81,15.83,1393500.0,10.5635,10.5701,10.5568,10.5701,1393500.0
2005-08-17 12:00:00,15.83,15.87,15.81,15.84,2155200.0,10.5701,10.5968,10.5568,10.5768,2155200.0
2005-08-17 12:30:00,15.84,15.87,15.83,15.83,1595400.0,10.5768,10.5968,10.5701,10.5701,1595400.0
2005-08-17 13:00:00,15.83,15.84,15.81,15.82,1477800.0,10.5701,10.5768,10.5568,10.5635,1477800.0
2005-08-17 13:30:00,15.82,15.82,15.78,15.78,1383300.0,10.5635,10.5635,10.5367,10.5367,1383300.0
2005-08-17 14:00:00,15.78,15.79,15.74,15.75,2370300.0,10.5367,10.5434,10.51,10.5167,2370300.0
2005-08-17 14:30:00,15.75,15.75,15.71,15.73,1840500.0,10.5167,10.5167,10.49,10.5034,1840500.0
2005-08-17 15:00:00,15.73,15.77,15.71,15.72,1929600.0,10.5034,10.5301,10.49,10.4967,1929600.0
2005-08-17 15:30:00,15.72,15.75,15.7,15.71,2781000.0,10.4967,10.5167,10.4833,10.49,2781000.0
2005-08-18 09:30:00,15.73,15.78,15.5,15.74,2815500.0,10.5034,10.5367,10.3498,10.51,2815500.0
2005-08-18 10:00:00,15.73,15.77,15.71,15.74,2003400.0,10.5034,10.5301,10.49,10.51,2003400.0
2005-08-18 10:30:00,15.74,15.8,15.73,15.77,2334600.0,10.51,10.5501,10.5034,10.5301,2334600.0
2005-08-18 11:00:00,15.77,15.8,15.73,15.73,1590900.0,10.5301,10.5501,10.5034,10.5034,1590900.0
2005-08-18 11:30:00,15.74,15.76,15.72,15.74,1809000.0,10.51,10.5234,10.4967,10.51,1809000.0
2005-08-18 12:00:00,15.74,15.77,15.73,15.76,1854000.0,10.51,10.5301,10.5034,10.5234,1854000.0
2005-08-18 12:30:00,15.76,15.77,15.74,15.74,862500.0,10.5234,10.5301,10.51,10.51,862500.0
2005-08-18 13:00:00,15.74,15.77,15.74,15.76,1018500.0,10.51,10.5301,10.51,10.5234,1018500.0
2005-08-18 13:30:00,15.76,15.82,15.75,15.81,2023800.0,10.5234,10.5635,10.5167,10.5568,2023800.0
2005-08-18 14:00:00,15.81,15.82,15.76,15.77,1583400.0,10.5568,10.5635,10.5234,10.5301,1583400.0
2005-08-18 14:30:00,15.77,15.81,15.76,15.79,1575300.0,10.5301,10.5568,10.5234,10.5434,1575300.0
2005-08-18 15:00:00,15.78,15.82,15.76,15.77,1900500.0,10.5367,10.5635,10.5234,10.5301,1900500.0
2005-08-18 15:30:00,15.76,15.79,15.74,15.74,2641800.0,10.5234,10.5434,10.51,10.51,2641800.0
2005-08-19 09:30:00,15.79,15.79,15.67,15.7,5451600.0,10.5434,10.5434,10.4633,10.4833,5451600.0
2005-08-19 10:00:00,15.7,15.71,15.6,15.61,4430400.0,10.4833,10.49,10.4166,10.4232,4430400.0
2005-08-19 10:30:00,15.61,15.62,15.58,15.61,2975700.0,10.4232,10.4299,10.4032,10.4232,2975700.0
2005-08-19 11:00:00,15.61,15.62,15.58,15.6,2878200.0,10.4232,10.4299,10.4032,10.4166,2878200.0
2005-08-19 11:30:00,15.6,15.61,15.54,15.54,4165500.0,10.4166,10.4232,10.3765,10.3765,4165500.0
2005-08-19 12:00:00,15.55,15.59,15.5,15.55,3588900.0,10.3832,10.4099,10.3498,10.3832,3588900.0
2005-08-19 12:30:00,15.54,15.59,15.52,15.59,2190900.0,10.3765,10.4099,10.3631,10.4099,2190900.0
2005-08-19 13:00:00,15.59,15.6,15.52,15.55,2470500.0,10.4099,10.4166,10.3631,10.3832,2470500.0
2005-08-19 13:30:00,15.55,15.56,15.53,15.56,1870500.0,10.3832,10.3898,10.3698,10.3898,1870500.0
2005-08-19 14:00:00,15.56,15.58,15.55,15.55,1934400.0,10.3898,10.4032,10.3832,10.3832,1934400.0
2005-08-19 14:30:00,15.55,15.55,15.51,15.54,3075600.0,10.3832,10.3832,10.3565,10.3765,3075600.0
2005-08-19 15:00:00,15.54,15.56,15.53,15.56,1857900.0,10.3765,10.3898,10.3698,10.3898,1857900.0
2005-08-19 15:30:00,15.55,15.6,15.51,15.52,4809300.0,10.3832,10.4166,10.3565,10.3631,4809300.0
2005-08-22 09:30:00,15.62,15.73,15.55,15.62,3888000.0,10.4299,10.5034,10.3832,10.4299,3888000.0
2005-08-22 10:00:00,15.62,15.69,15.62,15.66,3026700.0,10.4299,10.4766,10.4299,10.4566,3026700.0
2005-08-22 10:30:00,15.66,15.66,15.61,15.63,1942800.0,10.4566,10.4566,10.4232,10.4366,1942800.0
2005-08-22 11:00:00,15.63,15.63,15.59,15.62,1632000.0,10.4366,10.4366,10.4099,10.4299,1632000.0
2005-08-22 11:30:00,15.62,15.62,15.51,15.53,1708500.0,10.4299,10.4299,10.3565,10.3698,1708500.0
2005-08-22 12:00:00,15.53,15.53,15.48,15.5,4761300.0,10.3698,10.3698,10.3364,10.3498,4761300.0
2005-08-22 12:30:00,15.49,15.51,15.47,15.5,1916700.0,10.3431,10.3565,10.3297,10.3498,1916700.0
2005-08-22 13:00:00,15.49,15.53,15.44,15.52,2536800.0,10.3431,10.3698,10.3097,10.3631,2536800.0
2005-08-22 13:30:00,15.52,15.57,15.51,15.54,1514400.0,10.3631,10.3965,10.3565,10.3765,1514400.0
2005-08-22 14:00:00,15.54,15.55,15.51,15.52,1244100.0,10.3765,10.3832,10.3565,10.3631,1244100.0
2005-08-22 14:30:00,15.52,15.56,15.51,15.53,1208100.0,10.3631,10.3898,10.3565,10.3698,1208100.0
2005-08-22 15:00:00,15.53,15.55,15.5,15.52,1535100.0,10.3698,10.3832,10.3498,10.3631,1535100.0
2005-08-22 15:30:00,15.52,15.57,15.51,15.56,2391000.0,10.3631,10.3965,10.3565,10.3898,2391000.0
2005-08-23 09:30:00,15.48,15.51,15.43,15.46,4075800.0,10.3364,10.3565,10.303,10.3231,4075800.0
2005-08-23 10:00:00,15.45,15.47,15.43,15.47,1714200.0,10.3164,10.3297,10.303,10.3297,1714200.0
2005-08-23 10:30:00,15.47,15.48,15.45,15.47,1973100.0,10.3297,10.3364,10.3164,10.3297,1973100.0
2005-08-23 11:00:00,15.47,15.5,15.45,15.48,1528800.0,10.3297,10.3498,10.3164,10.3364,1528800.0
2005-08-23 11:30:00,15.48,15.49,15.47,15.47,1119900.0,10.3364,10.3431,10.3297,10.3297,1119900.0
2005-08-23 12:00:00,15.47,15.48,15.44,15.47,1577700.0,10.3297,10.3364,10.3097,10.3297,1577700.0
2005-08-23 12:30:00,15.47,15.49,15.47,15.47,1005300.0,10.3297,10.3431,10.3297,10.3297,1005300.0
2005-08-23 13:00:00,15.47,15.5,15.47,15.49,1164600.0,10.3297,10.3498,10.3297,10.3431,1164600.0
2005-08-23 13:30:00,15.49,15.54,15.48,15.52,1544700.0,10.3431,10.3765,10.3364,10.3631,1544700.0
2005-08-23 14:00:00,15.51,15.55,15.5,15.52,1759500.0,10.3565,10.3832,10.3498,10.3631,1759500.0
2005-08-23 14:30:00,15.52,15.53,15.48,15.49,1524000.0,10.3631,10.3698,10.3364,10.3431,1524000.0
2005-08-23 15:00:00,15.49,15.49,15.46,15.47,2074800.0,10.3431,10.3431,10.3231,10.3297,2074800.0
2005-08-23 15:30:00,15.47,15.48,15.45,15.46,3952500.0,10.3297,10.3364,10.3164,10.3231,3952500.0
2005-08-24 09:30:00,15.45,15.45,15.35,15.38,6462300.0,10.3164,10.3164,10.2496,10.2697,6462300.0
2005-08-24 10:00:00,15.38,15.46,15.37,15.38,2684100.0,10.2697,10.3231,10.263,10.2697,2684100.0
2005-08-24 10:30:00,15.38,15.49,15.38,15.45,2395800.0,10.2697,10.3431,10.2697,10.3164,2395800.0
2005-08-24 11:00:00,15.45,15.47,15.39,15.42,1567200.0,10.3164,10.3297,10.2763,10.2964,1567200.0
2005-08-24 11:30:00,15.41,15.45,15.39,15.43,1831500.0,10.2897,10.3164,10.2763,10.303,1831500.0
2005-08-24 12:00:00,15.43,15.45,15.4,15.43,1035000.0,10.303,10.3164,10.283,10.303,1035000.0
2005-08-24 12:30:00,15.43,15.49,15.42,15.45,1727400.0,10.303,10.3431,10.2964,10.3164,1727400.0
2005-08-24 13:00:00,15.45,15.46,15.39,15.4,1347900.0,10.3164,10.3231,10.2763,10.283,1347900.0
2005-08-24 13:30:00,15.4,15.41,15.38,15.38,2118300.0,10.283,10.2897,10.2697,10.2697,2118300.0
2005-08-24 14:00:00,15.38,15.41,15.37,15.38,2236200.0,10.2697,10.2897,10.263,10.2697,2236200.0
2005-08-24 14:30:00,15.38,15.42,15.35,15.35,4041300.0,10.2697,10.2964,10.2496,10.2496,4041300.0
2005-08-24 15:00:00,15.35,15.35,15.24,15.24,6430200.0,10.2496,10.2496,10.1762,10.1762,6430200.0
2005-08-24 15:30:00,15.24,15.28,15.16,15.18,9085200.0,10.1762,10.2029,10.1228,10.1361,9085200.0
2005-08-25 09:30:00,15.28,15.32,15.22,15.22,4717200.0,10.2029,10.2296,10.1628,10.1628,4717200.0
2005-08-25 10:00:00,15.22,15.27,15.2,15.22,2140500.0,10.1628,10.1962,10.1495,10.1628,2140500.0
2005-08-25 10:30:00,15.22,15.25,15.2,15.21,2903100.0,10.1628,10.1828,10.1495,10.1561,2903100.0
2005-08-25 11:00:00,15.21,15.22,15.19,15.19,1912500.0,10.1561,10.1628,10.1428,10.1428,1912500.0
2005-08-25 11:30:00,15.19,15.2,15.12,15.12,3687900.0,10.1428,10.1495,10.096,10.096,3687900.0
2005-08-25 12:00:00,15.12,15.14,15.06,15.06,3057000.0,10.096,10.1094,10.056,10.056,3057000.0
2005-08-25 12:30:00,15.06,15.27,15.05,15.14,2825400.0,10.056,10.1962,10.0493,10.1094,2825400.0
2005-08-25 13:00:00,15.14,15.16,15.13,15.15,1860900.0,10.1094,10.1228,10.1027,10.1161,1860900.0
2005-08-25 13:30:00,15.16,15.16,15.14,15.14,1129800.0,10.1228,10.1228,10.1094,10.1094,1129800.0
2005-08-25 14:00:00,15.14,15.17,15.12,15.16,1563600.0,10.1094,10.1294,10.096,10.1228,1563600.0
2005-08-25 14:30:00,15.16,15.17,15.13,15.14,2641500.0,10.1228,10.1294,10.1027,10.1094,2641500.0
2005-08-25 15:00:00,15.14,15.14,15.05,15.06,3410700.0,10.1094,10.1094,10.0493,10.056,3410700.0
2005-08-25 15:30:00,15.06,15.12,15.05,15.09,4689600.0,10.056,10.096,10.0493,10.076,4689600.0
2005-08-26 09:30:00,15.11,15.17,15.09,15.11,5606700.0,10.0894,10.1294,10.076,10.0894,5606700.0
2005-08-26 10:00:00,15.11,15.13,15.07,15.08,4001700.0,10.0894,10.1027,10.0627,10.0693,4001700.0
2005-08-26 10:30:00,15.08,15.13,15.08,15.13,1986300.0,10.0693,10.1027,10.0693,10.1027,1986300.0
2005-08-26 11:00:00,15.12,15.2,15.12,15.15,1886100.0,10.096,10.1495,10.096,10.1161,1886100.0
2005-08-26 11:30:00,15.15,15.16,15.11,15.14,2121600.0,10.1161,10.1228,10.0894,10.1094,2121600.0
2005-08-26 12:00:00,15.14,15.16,15.12,15.15,1474800.0,10.1094,10.1228,10.096,10.1161,1474800.0
2005-08-26 12:30:00,15.15,15.21,15.14,15.2,1997400.0,10.1161,10.1561,10.1094,10.1495,1997400.0
2005-08-26 13:00:00,15.2,15.23,15.18,15.2,2122800.0,10.1495,10.1695,10.1361,10.1495,2122800.0
2005-08-26 13:30:00,15.2,15.22,15.19,15.2,2399700.0,10.1495,10.1628,10.1428,10.1495,2399700.0
2005-08-26 14:00:00,15.2,15.3,15.18,15.26,2755500.0,10.1495,10.2162,10.1361,10.1895,2755500.0
2005-08-26 14:30:00,15.26,15.35,15.26,15.33,4827600.0,10.1895,10.2496,10.1895,10.2363,4827600.0
2005-08-26 15:00:00,15.33,15.33,15.23,15.26,3873600.0,10.2363,10.2363,10.1695,10.1895,3873600.0
2005-08-26 15:30:00,15.26,15.27,15.23,15.23,5178900.0,10.1895,10.1962,10.1695,10.1695,5178900.0
2005-08-29 09:30:00,15.15,15.22,15.1,15.22,4962000.0,10.1161,10.1628,10.0827,10.1628,4962000.0
2005-08-29 10:00:00,15.23,15.28,15.17,15.27,4846500.0,10.1695,10.2029,10.1294,10.1962,4846500.0
2005-08-29 10:30:00,15.27,15.32,15.21,15.23,2604600.0,10.1962,10.2296,10.1561,10.1695,2604600.0
2005-08-29 11:00:00,15.23,15.26,15.19,15.24,2504400.0,10.1695,10.1895,10.1428,10.1762,2504400.0
2005-08-29 11:30:00,15.23,15.25,15.19,15.23,1348500.0,10.1695,10.1828,10.1428,10.1695,1348500.0
2005-08-29 12:00:00,15.23,15.24,15.19,15.2,967800.0,10.1695,10.1762,10.1428,10.1495,967800.0
2005-08-29 12:30:00,15.2,15.2,15.14,15.19,1423200.0,10.1495,10.1495,10.1094,10.1428,1423200.0
2005-08-29 13:00:00,15.19,15.24,15.18,15.22,1567800.0,10.1428,10.1762,10.1361,10.1628,1567800.0
2005-08-29 13:30:00,15.22,15.26,15.19,15.26,1691100.0,10.1628,10.1895,10.1428,10.1895,1691100.0
2005-08-29 14:00:00,15.26,15.31,15.25,15.29,1995900.0,10.1895,10.2229,10.1828,10.2096,1995900.0
2005-08-29 14:30:00,15.29,15.29,15.22,15.22,1506300.0,10.2096,10.2096,10.1628,10.1628,1506300.0
2005-08-29 15:00:00,15.22,15.25,15.21,15.23,2206200.0,10.1628,10.1828,10.1561,10.1695,2206200.0
2005-08-29 15:30:00,15.23,15.27,15.21,15.22,2889300.0,10.1695,10.1962,10.1561,10.1628,2889300.0
2005-08-30 09:30:00,15.12,15.17,15.09,15.09,4223700.0,10.096,10.1294,10.076,10.076,4223700.0
2005-08-30 10:00:00,15.09,15.14,15.02,15.03,4419300.0,10.076,10.1094,10.0293,10.0359,4419300.0
2005-08-30 10:30:00,15.03,15.04,14.95,14.97,6272400.0,10.0359,10.0426,9.9825,9.9959,6272400.0
2005-08-30 11:00:00,14.97,14.97,14.92,14.95,4653300.0,9.9959,9.9959,9.9625,9.9825,4653300.0
2005-08-30 11:30:00,14.96,15.0,14.95,14.96,4314900.0,9.9892,10.0159,9.9825,9.9892,4314900.0
2005-08-30 12:00:00,14.96,15.02,14.95,15.0,3451500.0,9.9892,10.0293,9.9825,10.0159,3451500.0
2005-08-30 12:30:00,15.0,15.01,14.94,15.0,2412300.0,10.0159,10.0226,9.9759,10.0159,2412300.0
2005-08-30 13:00:00,14.99,15.02,14.98,15.01,3028200.0,10.0092,10.0293,10.0026,10.0226,3028200.0
2005-08-30 13:30:00,15.01,15.05,15.01,15.02,3355800.0,10.0226,10.0493,10.0226,10.0293,3355800.0
2005-08-30 14:00:00,15.02,15.03,14.94,14.95,3744600.0,10.0293,10.0359,9.9759,9.9825,3744600.0
2005-08-30 14:30:00,14.95,15.0,14.94,14.95,5426700.0,9.9825,10.0159,9.9759,9.9825,5426700.0
2005-08-30 15:00:00,14.94,14.99,14.94,14.98,5482800.0,9.9759,10.0092,9.9759,10.0026,5482800.0
2005-08-30 15:30:00,14.99,15.07,14.98,15.06,11520600.0,10.0092,10.0627,10.0026,10.056,11520600.0
2005-08-31 09:30:00,15.1,15.1,14.99,15.0,6762900.0,10.0827,10.0827,10.0092,10.0159,6762900.0
2005-08-31 10:00:00,15.0,15.01,14.9,14.95,6746100.0,10.0159,10.0226,9.9491,9.9825,6746100.0
2005-08-31 10:30:00,14.95,14.98,14.91,14.96,4924200.0,9.9825,10.0026,9.9558,9.9892,4924200.0
2005-08-31 11:00:00,14.96,15.01,14.95,15.0,4692300.0,9.9892,10.0226,9.9825,10.0159,4692300.0
2005-08-31 11:30:00,15.0,15.02,14.97,14.97,3293700.0,10.0159,10.0293,9.9959,9.9959,3293700.0
2005-08-31 12:00:00,14.97,15.0,14.95,14.95,4911600.0,9.9959,10.0159,9.9825,9.9825,4911600.0
2005-08-31 12:30:00,14.95,14.96,14.94,14.95,2702700.0,9.9825,9.9892,9.9759,9.9825,2702700.0
2005-08-31 13:00:00,14.95,15.0,14.94,14.96,2851800.0,9.9825,10.0159,9.9759,9.9892,2851800.0
2005-08-31 13:30:00,14.96,15.02,14.96,15.0,3993300.0,9.9892,10.0293,9.9892,10.0159,3993300.0
2005-08-31 14:00:00,15.0,15.0,14.97,14.98,3204000.0,10.0159,10.0159,9.9959,10.0026,3204000.0
2005-08-31 14:30:00,14.98,14.98,14.96,14.97,3617400.0,10.0026,10.0026,9.9892,9.9959,3617400.0
2005-08-31 15:00:00,14.97,14.98,14.97,14.97,4851900.0,9.9959,10.0026,9.9959,9.9959,4851900.0
2005-08-31 15:30:00,14.98,15.0,14.97,14.99,9890100.0,10.0026,10.0159,9.9959,10.0092,9890100.0
2005-09-01 09:30:00,14.98,15.05,14.95,15.0,5072700.0,10.0026,10.0493,9.9825,10.0159,5072700.0
2005-09-01 10:00:00,15.0,15.01,14.96,14.99,7920000.0,10.0159,10.0226,9.9892,10.0092,7920000.0
2005-09-01 10:30:00,14.98,14.99,14.91,14.97,5582400.0,10.0026,10.0092,9.9558,9.9959,5582400.0
2005-09-01 11:00:00,14.97,15.04,14.96,14.99,3318600.0,9.9959,10.0426,9.9892,10.0092,3318600.0
2005-09-01 11:30:00,15.0,15.05,14.98,15.02,3039300.0,10.0159,10.0493,10.0026,10.0293,3039300.0
2005-09-01 12:00:00,15.03,15.03,14.98,15.02,2581800.0,10.0359,10.0359,10.0026,10.0293,2581800.0
2005-09-01 12:30:00,15.01,15.01,14.98,14.99,2658300.0,10.0226,10.0226,10.0026,10.0092,2658300.0
2005-09-01 13:00:00,14.99,15.02,14.99,15.0,1949400.0,10.0092,10.0293,10.0092,10.0159,1949400.0
2005-09-01 13:30:00,15.0,15.01,14.95,14.98,3575100.0,10.0159,10.0226,9.9825,10.0026,3575100.0
2005-09-01 14:00:00,14.97,15.0,14.95,14.97,3101700.0,9.9959,10.0159,9.9825,9.9959,3101700.0
2005-09-01 14:30:00,14.97,15.0,14.96,14.98,2718000.0,9.9959,10.0159,9.9892,10.0026,2718000.0
2005-09-01 15:00:00,14.98,15.0,14.97,14.98,2661900.0,10.0026,10.0159,9.9959,10.0026,2661900.0
2005-09-01 15:30:00,14.98,15.01,14.97,15.0,4404000.0,10.0026,10.0226,9.9959,10.0159,4404000.0
2005-09-02 09:30:00,15.05,15.06,14.96,14.97,4039800.0,10.0493,10.056,9.9892,9.9959,4039800.0
2005-09-02 10:00:00,14.97,15.0,14.9,14.91,3856500.0,9.9959,10.0159,9.9491,9.9558,3856500.0
2005-09-02 10:30:00,14.9,14.95,14.86,14.92,3677100.0,9.9491,9.9825,9.9224,9.9625,3677100.0
2005-09-02 11:00:00,14.92,14.95,14.91,14.93,2241600.0,9.9625,9.9825,9.9558,9.9692,2241600.0
2005-09-02 11:30:00,14.93,14.94,14.89,14.9,1913400.0,9.9692,9.9759,9.9425,9.9491,1913400.0
2005-09-02 12:00:00,14.9,14.94,14.89,14.89,2114400.0,9.9491,9.9759,9.9425,9.9425,2114400.0
2005-09-02 12:30:00,14.9,14.99,14.89,14.94,1410300.0,9.9491,10.0092,9.9425,9.9759,1410300.0
2005-09-02 13:00:00,14.94,14.96,14.89,14.93,1371900.0,9.9759,9.9892,9.9425,9.9692,1371900.0
2005-09-02 13:30:00,14.93,14.96,14.9,14.95,1461300.0,9.9692,9.9892,9.9491,9.9825,1461300.0
2005-09-02 14:00:00,14.95,14.97,14.93,14.93,2413500.0,9.9825,9.9959,9.9692,9.9692,2413500.0
2005-09-02 14:30:00,14.94,14.94,14.89,14.91,1754400.0,9.9759,9.9759,9.9425,9.9558,1754400.0
2005-09-02 15:00:00,14.91,14.96,14.89,14.89,2798100.0,9.9558,9.9892,9.9425,9.9425,2798100.0
2005-09-02 15:30:00,14.89,14.89,14.84,14.85,4616700.0,9.9425,9.9425,9.9091,9.9158,4616700.0
2005-09-06 09:30:00,14.95,15.1,14.93,15.04,6446700.0,9.9825,10.0827,9.9692,10.0426,6446700.0
2005-09-06 10:00:00,15.04,15.09,14.98,15.01,4233600.0,10.0426,10.076,10.0026,10.0226,4233600.0
2005-09-06 10:30:00,15.01,15.08,14.98,15.0,2126400.0,10.0226,10.0693,10.0026,10.0159,2126400.0
2005-09-06 11:00:00,15.0,15.03,14.97,14.99,2330100.0,10.0159,10.0359,9.9959,10.0092,2330100.0
2005-09-06 11:30:00,14.99,15.0,14.95,14.96,2299200.0,10.0092,10.0159,9.9825,9.9892,2299200.0
2005-09-06 12:00:00,14.96,15.05,14.96,15.04,2609400.0,9.9892,10.0493,9.9892,10.0426,2609400.0
2005-09-06 12:30:00,15.04,15.08,15.03,15.07,3562200.0,10.0426,10.0693,10.0359,10.0627,3562200.0
2005-09-06 13:00:00,15.07,15.13,15.07,15.09,3746700.0,10.0627,10.1027,10.0627,10.076,3746700.0
2005-09-06 13:30:00,15.09,15.11,15.06,15.1,1864200.0,10.076,10.0894,10.056,10.0827,1864200.0
2005-09-06 14:00:00,15.1,15.14,15.1,15.13,3017100.0,10.0827,10.1094,10.0827,10.1027,3017100.0
2005-09-06 14:30:00,15.14,15.16,15.12,15.15,3291000.0,10.1094,10.1228,10.096,10.1161,3291000.0
2005-09-06 15:00:00,15.15,15.2,15.01,15.18,4898400.0,10.1161,10.1495,10.0226,10.1361,4898400.0
2005-09-06 15:30:00,15.18,15.24,15.18,15.21,7572600.0,10.1361,10.1762,10.1361,10.1561,7572600.0
2005-09-07 09:30:00,15.28,15.28,15.14,15.18,4701300.0,10.2029,10.2029,10.1094,10.1361,4701300.0
2005-09-07 10:00:00,15.18,15.18,15.13,15.16,3281400.0,10.1361,10.1361,10.1027,10.1228,3281400.0
2005-09-07 10:30:00,15.16,15.18,15.14,15.17,2524200.0,10.1228,10.1361,10.1094,10.1294,2524200.0
2005-09-07 11:00:00,15.17,15.21,15.12,15.13,2866500.0,10.1294,10.1561,10.096,10.1027,2866500.0
2005-09-07 11:30:00,15.13,15.19,15.12,15.18,2812500.0,10.1027,10.1428,10.096,10.1361,2812500.0
2005-09-07 12:00:00,15.18,15.19,15.16,15.17,1427100.0,10.1361,10.1428,10.1228,10.1294,1427100.0
2005-09-07 12:30:00,15.17,15.18,15.15,15.17,1497900.0,10.1294,10.1361,10.1161,10.1294,1497900.0
2005-09-07 13:00:00,15.17,15.21,15.16,15.18,2508300.0,10.1294,10.1561,10.1228,10.1361,2508300.0
2005-09-07 13:30:00,15.18,15.21,15.17,15.2,1662300.0,10.1361,10.1561,10.1294,10.1495,1662300.0
2005-09-07 14:00:00,15.2,15.24,15.18,15.19,2745300.0,10.1495,10.1762,10.1361,10.1428,2745300.0
2005-09-07 14:30:00,15.19,15.29,15.18,15.28,2539500.0,10.1428,10.2096,10.1361,10.2029,2539500.0
2005-09-07 15:00:00,15.28,15.33,15.27,15.32,3498900.0,10.2029,10.2363,10.1962,10.2296,3498900.0
2005-09-07 15:30:00,15.32,15.32,15.26,15.29,4291500.0,10.2296,10.2296,10.1895,10.2096,4291500.0
2005-09-08 09:30:00,15.2,15.28,15.11,15.24,4441200.0,10.1495,10.2029,10.0894,10.1762,4441200.0
2005-09-08 10:00:00,15.24,15.24,15.14,15.17,2708700.0,10.1762,10.1762,10.1094,10.1294,2708700.0
2005-09-08 10:30:00,15.17,15.28,15.16,15.24,3825300.0,10.1294,10.2029,10.1228,10.1762,3825300.0
2005-09-08 11:00:00,15.23,15.26,15.21,15.25,1655700.0,10.1695,10.1895,10.1561,10.1828,1655700.0
2005-09-08 11:30:00,15.25,15.28,15.23,15.26,1887300.0,10.1828,10.2029,10.1695,10.1895,1887300.0
2005-09-08 12:00:00,15.25,15.28,15.2,15.24,1608000.0,10.1828,10.2029,10.1495,10.1762,1608000.0
2005-09-08 12:30:00,15.24,15.28,15.22,15.26,1431900.0,10.1762,10.2029,10.1628,10.1895,1431900.0
2005-09-08 13:00:00,15.26,15.27,15.24,15.25,821100.0,10.1895,10.1962,10.1762,10.1828,821100.0
2005-09-08 13:30:00,15.25,15.28,15.2,15.21,1423500.0,10.1828,10.2029,10.1495,10.1561,1423500.0
2005-09-08 14:00:00,15.21,15.24,15.17,15.18,1414500.0,10.1561,10.1762,10.1294,10.1361,1414500.0
2005-09-08 14:30:00,15.18,15.22,15.17,15.2,1628100.0,10.1361,10.1628,10.1294,10.1495,1628100.0
2005-09-08 15:00:00,15.2,15.21,15.17,15.2,2146800.0,10.1495,10.1561,10.1294,10.1495,2146800.0
2005-09-08 15:30:00,15.19,15.29,15.19,15.29,4929600.0,10.1428,10.2096,10.1428,10.2096,4929600.0
2005-09-09 09:30:00,15.22,15.33,14.97,15.29,2379000.0,10.1628,10.2363,9.9959,10.2096,2379000.0
2005-09-09 10:00:00,15.29,15.35,15.29,15.32,3047100.0,10.2096,10.2496,10.2096,10.2296,3047100.0
2005-09-09 10:30:00,15.32,15.32,15.23,15.23,1820100.0,10.2296,10.2296,10.1695,10.1695,1820100.0
2005-09-09 11:00:00,15.23,15.3,15.21,15.28,1933800.0,10.1695,10.2162,10.1561,10.2029,1933800.0
2005-09-09 11:30:00,15.28,15.34,15.27,15.32,2162400.0,10.2029,10.2429,10.1962,10.2296,2162400.0
2005-09-09 12:00:00,15.32,15.35,15.32,15.34,2018700.0,10.2296,10.2496,10.2296,10.2429,2018700.0
2005-09-09 12:30:00,15.33,15.34,15.3,15.32,1613700.0,10.2363,10.2429,10.2162,10.2296,1613700.0
2005-09-09 13:00:00,15.32,15.37,15.31,15.36,2305500.0,10.2296,10.263,10.2229,10.2563,2305500.0
2005-09-09 13:30:00,15.36,15.37,15.34,15.35,1555500.0,10.2563,10.263,10.2429,10.2496,1555500.0
2005-09-09 14:00:00,15.35,15.36,15.33,15.35,1329600.0,10.2496,10.2563,10.2363,10.2496,1329600.0
2005-09-09 14:30:00,15.35,15.37,15.34,15.35,2419200.0,10.2496,10.263,10.2429,10.2496,2419200.0
2005-09-09 15:00:00,15.35,15.36,15.32,15.34,2321100.0,10.2496,10.2563,10.2296,10.2429,2321100.0
2005-09-09 15:30:00,15.34,15.36,15.3,15.31,4144800.0,10.2429,10.2563,10.2162,10.2229,4144800.0
2005-09-12 09:30:00,15.24,15.34,15.18,15.34,4718100.0,10.1762,10.2429,10.1361,10.2429,4718100.0
2005-09-12 10:00:00,15.34,15.38,15.32,15.34,3015300.0,10.2429,10.2697,10.2296,10.2429,3015300.0
2005-09-12 10:30:00,15.35,15.35,15.32,15.34,1292100.0,10.2496,10.2496,10.2296,10.2429,1292100.0
2005-09-12 11:00:00,15.33,15.34,15.26,15.27,2325900.0,10.2363,10.2429,10.1895,10.1962,2325900.0
2005-09-12 11:30:00,15.27,15.3,15.26,15.3,2840100.0,10.1962,10.2162,10.1895,10.2162,2840100.0
2005-09-12 12:00:00,15.3,15.35,15.3,15.35,1980000.0,10.2162,10.2496,10.2162,10.2496,1980000.0
2005-09-12 12:30:00,15.34,15.35,15.31,15.34,2107200.0,10.2429,10.2496,10.2229,10.2429,2107200.0
2005-09-12 13:00:00,15.34,15.36,15.33,15.35,1037400.0,10.2429,10.2563,10.2363,10.2496,1037400.0
2005-09-12 13:30:00,15.35,15.36,15.32,15.33,1510200.0,10.2496,10.2563,10.2296,10.2363,1510200.0
2005-09-12 14:00:00,15.33,15.34,15.31,15.31,1846800.0,10.2363,10.2429,10.2229,10.2229,1846800.0
2005-09-12 14:30:00,15.31,15.32,15.29,15.31,2467200.0,10.2229,10.2296,10.2096,10.2229,2467200.0
2005-09-12 15:00:00,15.31,15.33,15.29,15.32,1916400.0,10.2229,10.2363,10.2096,10.2296,1916400.0
2005-09-12 15:30:00,15.32,15.33,15.27,15.3,5299800.0,10.2296,10.2363,10.1962,10.2162,5299800.0
2005-09-13 09:30:00,15.49,15.49,15.04,15.05,6546600.0,10.3431,10.3431,10.0426,10.0493,6546600.0
2005-09-13 10:00:00,15.06,15.11,15.05,15.1,5088300.0,10.056,10.0894,10.0493,10.0827,5088300.0
2005-09-13 10:30:00,15.1,15.1,15.07,15.08,3327900.0,10.0827,10.0827,10.0627,10.0693,3327900.0
2005-09-13 11:00:00,15.08,15.08,15.02,15.04,3411600.0,10.0693,10.0693,10.0293,10.0426,3411600.0
2005-09-13 11:30:00,15.04,15.1,15.03,15.09,2668200.0,10.0426,10.0827,10.0359,10.076,2668200.0
2005-09-13 12:00:00,15.08,15.1,15.07,15.09,1543500.0,10.0693,10.0827,10.0627,10.076,1543500.0
2005-09-13 12:30:00,15.09,15.11,15.08,15.11,1673400.0,10.076,10.0894,10.0693,10.0894,1673400.0
2005-09-13 13:00:00,15.11,15.13,15.1,15.12,2076000.0,10.0894,10.1027,10.0827,10.096,2076000.0
2005-09-13 13:30:00,15.11,15.12,15.04,15.06,2314800.0,10.0894,10.096,10.0426,10.056,2314800.0
2005-09-13 14:00:00,15.06,15.13,15.05,15.08,3162000.0,10.056,10.1027,10.0493,10.0693,3162000.0
2005-09-13 14:30:00,15.08,15.09,15.04,15.05,2688900.0,10.0693,10.076,10.0426,10.0493,2688900.0
2005-09-13 15:00:00,15.05,15.06,15.01,15.05,3798900.0,10.0493,10.056,10.0226,10.0493,3798900.0
2005-09-13 15:30:00,15.05,15.08,15.01,15.02,6651000.0,10.0493,10.0693,10.0226,10.0293,6651000.0
2005-09-14 09:30:00,15.06,15.1,14.99,15.01,3835200.0,10.056,10.0827,10.0092,10.0226,3835200.0
2005-09-14 10:00:00,15.01,15.05,14.96,14.97,3631500.0,10.0226,10.0493,9.9892,9.9959,3631500.0
2005-09-14 10:30:00,14.97,14.99,14.96,14.97,3322500.0,9.9959,10.0092,9.9892,9.9959,3322500.0
2005-09-14 11:00:00,14.97,14.98,14.94,14.95,2176500.0,9.9959,10.0026,9.9759,9.9825,2176500.0
2005-09-14 11:30:00,14.95,15.02,14.95,14.95,1557600.0,9.9825,10.0293,9.9825,9.9825,1557600.0
2005-09-14 12:00:00,14.95,14.97,14.94,14.95,1231500.0,9.9825,9.9959,9.9759,9.9825,1231500.0
2005-09-14 12:30:00,14.94,14.95,14.92,14.95,2599500.0,9.9759,9.9825,9.9625,9.9825,2599500.0
2005-09-14 13:00:00,14.95,14.97,14.93,14.93,1544100.0,9.9825,9.9959,9.9692,9.9692,1544100.0
2005-09-14 13:30:00,14.93,14.95,14.91,14.94,2400600.0,9.9692,9.9825,9.9558,9.9759,2400600.0
2005-09-14 14:00:00,14.94,14.94,14.89,14.9,3261000.0,9.9759,9.9759,9.9425,9.9491,3261000.0
2005-09-14 14:30:00,14.9,14.92,14.88,14.91,3619500.0,9.9491,9.9625,9.9358,9.9558,3619500.0
2005-09-14 15:00:00,14.91,14.92,14.86,14.89,5144400.0,9.9558,9.9625,9.9224,9.9425,5144400.0
2005-09-14 15:30:00,14.89,14.91,14.87,14.89,7604700.0,9.9425,9.9558,9.9291,9.9425,7604700.0
2005-09-15 09:30:00,14.9,14.93,14.85,14.87,5469300.0,9.9491,9.9692,9.9158,9.9291,5469300.0
2005-09-15 10:00:00,14.87,14.88,14.78,14.83,9144000.0,9.9291,9.9358,9.869,9.9024,9144000.0
2005-09-15 10:30:00,14.84,14.85,14.77,14.8,4793100.0,9.9091,9.9158,9.8623,9.8824,4793100.0
2005-09-15 11:00:00,14.8,14.82,14.46,14.81,3538200.0,9.8824,9.8957,9.6553,9.889,3538200.0
2005-09-15 11:30:00,14.81,14.83,14.8,14.81,2703900.0,9.889,9.9024,9.8824,9.889,2703900.0
2005-09-15 12:00:00,14.81,14.81,14.77,14.8,3414600.0,9.889,9.889,9.8623,9.8824,3414600.0
2005-09-15 12:30:00,14.8,14.8,14.77,14.79,2227800.0,9.8824,9.8824,9.8623,9.8757,2227800.0
2005-09-15 13:00:00,14.78,14.85,14.78,14.84,2767200.0,9.869,9.9158,9.869,9.9091,2767200.0
2005-09-15 13:30:00,14.84,14.84,14.79,14.79,2147700.0,9.9091,9.9091,9.8757,9.8757,2147700.0
2005-09-15 14:00:00,14.79,14.8,14.77,14.79,3162000.0,9.8757,9.8824,9.8623,9.8757,3162000.0
2005-09-15 14:30:00,14.79,14.81,14.77,14.78,2404800.0,9.8757,9.889,9.8623,9.869,2404800.0
2005-09-15 15:00:00,14.78,14.8,14.75,14.75,3602700.0,9.869,9.8824,9.849,9.849,3602700.0
2005-09-15 15:30:00,14.75,14.8,14.74,14.77,6705600.0,9.849,9.8824,9.8423,9.8623,6705600.0
2005-09-16 09:30:00,14.74,14.82,14.73,14.79,18518700.0,9.8423,9.8957,9.8356,9.8757,18518700.0
2005-09-16 10:00:00,14.79,14.82,14.75,14.76,5591700.0,9.8757,9.8957,9.849,9.8557,5591700.0
2005-09-16 10:30:00,14.77,14.78,14.71,14.72,6114300.0,9.8623,9.869,9.8223,9.829,6114300.0
2005-09-16 11:00:00,14.72,14.75,14.71,14.74,7225200.0,9.829,9.849,9.8223,9.8423,7225200.0
2005-09-16 11:30:00,14.74,14.74,14.7,14.71,4644900.0,9.8423,9.8423,9.8156,9.8223,4644900.0
2005-09-16 12:00:00,14.71,14.73,14.7,14.7,6118200.0,9.8223,9.8356,9.8156,9.8156,6118200.0
2005-09-16 12:30:00,14.7,14.7,14.67,14.68,9608700.0,9.8156,9.8156,9.7956,9.8022,9608700.0
2005-09-16 13:00:00,14.68,14.69,14.66,14.67,8622000.0,9.8022,9.8089,9.7889,9.7956,8622000.0
2005-09-16 13:30:00,14.67,14.7,14.66,14.68,6437700.0,9.7956,9.8156,9.7889,9.8022,6437700.0
2005-09-16 14:00:00,14.69,14.7,14.67,14.68,6398400.0,9.8089,9.8156,9.7956,9.8022,6398400.0
2005-09-16 14:30:00,14.67,14.72,14.67,14.71,8976900.0,9.7956,9.829,9.7956,9.8223,8976900.0
2005-09-16 15:00:00,14.71,14.76,14.7,14.71,13684800.0,9.8223,9.8557,9.8156,9.8223,13684800.0
2005-09-16 15:30:00,14.71,14.71,14.61,14.63,59586300.0,9.8223,9.8223,9.7555,9.7689,59586300.0
2005-09-19 09:30:00,14.67,14.71,14.65,14.7,14655000.0,9.7956,9.8223,9.7822,9.8156,14655000.0
2005-09-19 10:00:00,14.7,14.74,14.68,14.72,12971400.0,9.8156,9.8423,9.8022,9.829,12971400.0
2005-09-19 10:30:00,14.72,14.75,14.68,14.69,9302700.0,9.829,9.849,9.8022,9.8089,9302700.0
2005-09-19 11:00:00,14.69,14.69,14.67,14.68,8624400.0,9.8089,9.8089,9.7956,9.8022,8624400.0
2005-09-19 11:30:00,14.68,14.69,14.65,14.66,6676800.0,9.8022,9.8089,9.7822,9.7889,6676800.0
2005-09-19 12:00:00,14.66,14.68,14.66,14.67,3932400.0,9.7889,9.8022,9.7889,9.7956,3932400.0
2005-09-19 12:30:00,14.67,14.69,14.67,14.68,3416100.0,9.7956,9.8089,9.7956,9.8022,3416100.0
2005-09-19 13:00:00,14.68,14.68,14.66,14.66,4486800.0,9.8022,9.8022,9.7889,9.7889,4486800.0
2005-09-19 13:30:00,14.66,14.7,14.66,14.69,4114800.0,9.7889,9.8156,9.7889,9.8089,4114800.0
2005-09-19 14:00:00,14.69,14.7,14.65,14.66,5447700.0,9.8089,9.8156,9.7822,9.7889,5447700.0
2005-09-19 14:30:00,14.66,14.68,14.64,14.65,6719100.0,9.7889,9.8022,9.7755,9.7822,6719100.0
2005-09-19 15:00:00,14.65,14.68,14.61,14.62,6923700.0,9.7822,9.8022,9.7555,9.7622,6923700.0
2005-09-19 15:30:00,14.63,14.68,14.62,14.67,9747000.0,9.7689,9.8022,9.7622,9.7956,9747000.0
2005-09-20 09:30:00,14.69,14.72,14.67,14.68,6949500.0,9.8089,9.829,9.7956,9.8022,6949500.0
2005-09-20 10:00:00,14.68,14.71,14.67,14.68,4179000.0,9.8022,9.8223,9.7956,9.8022,4179000.0
2005-09-20 10:30:00,14.68,14.68,14.65,14.66,3066900.0,9.8022,9.8022,9.7822,9.7889,3066900.0
2005-09-20 11:00:00,14.66,14.66,14.6,14.61,4245900.0,9.7889,9.7889,9.7488,9.7555,4245900.0
2005-09-20 11:30:00,14.6,14.64,14.6,14.63,2664900.0,9.7488,9.7755,9.7488,9.7689,2664900.0
2005-09-20 12:00:00,14.63,14.64,14.61,14.62,2297400.0,9.7689,9.7755,9.7555,9.7622,2297400.0
2005-09-20 12:30:00,14.62,14.62,14.6,14.61,2589300.0,9.7622,9.7622,9.7488,9.7555,2589300.0
2005-09-20 13:00:00,14.61,14.61,14.57,14.57,3449700.0,9.7555,9.7555,9.7288,9.7288,3449700.0
2005-09-20 13:30:00,14.57,14.6,14.57,14.58,2364000.0,9.7288,9.7488,9.7288,9.7355,2364000.0
2005-09-20 14:00:00,14.58,14.59,14.5,14.52,6832200.0,9.7355,9.7421,9.682,9.6954,6832200.0
2005-09-20 14:30:00,14.52,14.56,14.4,14.44,11274300.0,9.6954,9.7221,9.6153,9.642,11274300.0
2005-09-20 15:00:00,14.44,14.51,14.36,14.47,10228500.0,9.642,9.6887,9.5886,9.662,10228500.0
2005-09-20 15:30:00,14.47,14.47,14.4,14.41,13218600.0,9.662,9.662,9.6153,9.622,13218600.0
2005-09-21 09:30:00,14.34,14.37,14.01,14.34,12729300.0,9.5752,9.5952,9.3549,9.5752,12729300.0
2005-09-21 10:00:00,14.34,14.36,14.27,14.3,8821500.0,9.5752,9.5886,9.5285,9.5485,8821500.0
2005-09-21 10:30:00,14.29,14.38,14.29,14.36,7394700.0,9.5418,9.6019,9.5418,9.5886,7394700.0
2005-09-21 11:00:00,14.36,14.37,14.3,14.32,5250600.0,9.5886,9.5952,9.5485,9.5619,5250600.0
2005-09-21 11:30:00,14.32,14.35,14.27,14.28,3590100.0,9.5619,9.5819,9.5285,9.5351,3590100.0
2005-09-21 12:00:00,14.28,14.33,14.27,14.31,4584900.0,9.5351,9.5685,9.5285,9.5552,4584900.0
2005-09-21 12:30:00,14.31,14.32,14.27,14.3,4148100.0,9.5552,9.5619,9.5285,9.5485,4148100.0
2005-09-21 13:00:00,14.3,14.31,14.25,14.26,4451400.0,9.5485,9.5552,9.5151,9.5218,4451400.0
2005-09-21 13:30:00,14.26,14.27,14.18,14.21,5476800.0,9.5218,9.5285,9.4684,9.4884,5476800.0
2005-09-21 14:00:00,14.21,14.23,14.19,14.21,3868800.0,9.4884,9.5018,9.4751,9.4884,3868800.0
2005-09-21 14:30:00,14.21,14.26,14.19,14.24,5577300.0,9.4884,9.5218,9.4751,9.5084,5577300.0
2005-09-21 15:00:00,14.23,14.24,14.17,14.17,7252500.0,9.5018,9.5084,9.4617,9.4617,7252500.0
2005-09-21 15:30:00,14.17,14.19,14.14,14.16,7233300.0,9.4617,9.4751,9.4417,9.455,7233300.0
2005-09-22 09:30:00,14.15,14.23,14.11,14.21,8729400.0,9.4483,9.5018,9.4216,9.4884,8729400.0
2005-09-22 10:00:00,14.21,14.32,14.13,14.28,8552700.0,9.4884,9.5619,9.435,9.5351,8552700.0
2005-09-22 10:30:00,14.28,14.3,14.18,14.19,4154400.0,9.5351,9.5485,9.4684,9.4751,4154400.0
2005-09-22 11:00:00,14.19,14.24,14.18,14.2,3217200.0,9.4751,9.5084,9.4684,9.4817,3217200.0
2005-09-22 11:30:00,14.2,14.3,14.2,14.28,3303900.0,9.4817,9.5485,9.4817,9.5351,3303900.0
2005-09-22 12:00:00,14.28,14.32,14.2,14.32,3324000.0,9.5351,9.5619,9.4817,9.5619,3324000.0
2005-09-22 12:30:00,14.32,14.39,14.12,14.37,4000800.0,9.5619,9.6086,9.4283,9.5952,4000800.0
2005-09-22 13:00:00,14.37,14.47,14.35,14.43,4941900.0,9.5952,9.662,9.5819,9.6353,4941900.0
2005-09-22 13:30:00,14.43,14.51,14.42,14.44,5392800.0,9.6353,9.6887,9.6286,9.642,5392800.0
2005-09-22 14:00:00,14.45,14.48,14.4,14.41,3959700.0,9.6487,9.6687,9.6153,9.622,3959700.0
2005-09-22 14:30:00,14.41,14.42,14.35,14.35,3423600.0,9.622,9.6286,9.5819,9.5819,3423600.0
2005-09-22 15:00:00,14.35,14.46,14.34,14.46,4445700.0,9.5819,9.6553,9.5752,9.6553,4445700.0
2005-09-22 15:30:00,14.45,14.47,14.38,14.4,5769600.0,9.6487,9.662,9.6019,9.6153,5769600.0
2005-09-23 09:30:00,14.43,14.47,14.29,14.34,6427200.0,9.6353,9.662,9.5418,9.5752,6427200.0
2005-09-23 10:00:00,14.34,14.43,14.32,14.42,4502100.0,9.5752,9.6353,9.5619,9.6286,4502100.0
2005-09-23 10:30:00,14.42,14.45,14.37,14.44,4271400.0,9.6286,9.6487,9.5952,9.642,4271400.0
2005-09-23 11:00:00,14.45,14.54,14.44,14.53,5617800.0,9.6487,9.7088,9.642,9.7021,5617800.0
2005-09-23 11:30:00,14.53,14.55,14.49,14.54,3990600.0,9.7021,9.7154,9.6754,9.7088,3990600.0
2005-09-23 12:00:00,14.54,14.54,14.49,14.53,2928900.0,9.7088,9.7088,9.6754,9.7021,2928900.0
2005-09-23 12:30:00,14.54,14.54,14.5,14.52,2249400.0,9.7088,9.7088,9.682,9.6954,2249400.0
2005-09-23 13:00:00,14.52,14.52,14.47,14.47,2455500.0,9.6954,9.6954,9.662,9.662,2455500.0
2005-09-23 13:30:00,14.47,14.54,14.46,14.54,2212500.0,9.662,9.7088,9.6553,9.7088,2212500.0
2005-09-23 14:00:00,14.54,14.55,14.43,14.44,3056100.0,9.7088,9.7154,9.6353,9.642,3056100.0
2005-09-23 14:30:00,14.44,14.46,14.43,14.44,2748600.0,9.642,9.6553,9.6353,9.642,2748600.0
2005-09-23 15:00:00,14.44,14.45,14.37,14.39,5242800.0,9.642,9.6487,9.5952,9.6086,5242800.0
2005-09-23 15:30:00,14.39,14.42,14.35,14.4,6341400.0,9.6086,9.6286,9.5819,9.6153,6341400.0
2005-09-26 09:30:00,14.59,14.61,14.52,14.55,8441700.0,9.7421,9.7555,9.6954,9.7154,8441700.0
2005-09-26 10:00:00,14.55,14.61,14.54,14.56,4386000.0,9.7154,9.7555,9.7088,9.7221,4386000.0
2005-09-26 10:30:00,14.55,14.58,14.5,14.51,2536200.0,9.7154,9.7355,9.682,9.6887,2536200.0
2005-09-26 11:00:00,14.51,14.55,14.5,14.51,2342700.0,9.6887,9.7154,9.682,9.6887,2342700.0
2005-09-26 11:30:00,14.5,14.51,14.45,14.47,2416500.0,9.682,9.6887,9.6487,9.662,2416500.0
2005-09-26 12:00:00,14.47,14.57,14.46,14.51,2322900.0,9.662,9.7288,9.6553,9.6887,2322900.0
2005-09-26 12:30:00,14.51,14.52,14.47,14.48,1849500.0,9.6887,9.6954,9.662,9.6687,1849500.0
2005-09-26 13:00:00,14.48,14.49,14.39,14.41,2729400.0,9.6687,9.6754,9.6086,9.622,2729400.0
2005-09-26 13:30:00,14.42,14.47,14.38,14.45,2136600.0,9.6286,9.662,9.6019,9.6487,2136600.0
2005-09-26 14:00:00,14.45,14.45,14.36,14.38,3784800.0,9.6487,9.6487,9.5886,9.6019,3784800.0
2005-09-26 14:30:00,14.38,14.38,14.34,14.36,3531900.0,9.6019,9.6019,9.5752,9.5886,3531900.0
2005-09-26 15:00:00,14.36,14.38,14.35,14.36,2943000.0,9.5886,9.6019,9.5819,9.5886,2943000.0
2005-09-26 15:30:00,14.36,14.39,14.35,14.37,5413500.0,9.5886,9.6086,9.5819,9.5952,5413500.0
2005-09-27 09:30:00,14.45,14.48,14.38,14.42,3854400.0,9.6487,9.6687,9.6019,9.6286,3854400.0
2005-09-27 10:00:00,14.42,14.42,14.32,14.35,5356800.0,9.6286,9.6286,9.5619,9.5819,5356800.0
2005-09-27 10:30:00,14.35,14.37,14.32,14.35,2617200.0,9.5819,9.5952,9.5619,9.5819,2617200.0
2005-09-27 11:00:00,14.34,14.36,14.32,14.34,2772000.0,9.5752,9.5886,9.5619,9.5752,2772000.0
2005-09-27 11:30:00,14.34,14.36,14.33,14.35,1745700.0,9.5752,9.5886,9.5685,9.5819,1745700.0
2005-09-27 12:00:00,14.35,14.36,14.32,14.33,1884900.0,9.5819,9.5886,9.5619,9.5685,1884900.0
2005-09-27 12:30:00,14.34,14.35,14.32,14.34,3552600.0,9.5752,9.5819,9.5619,9.5752,3552600.0
2005-09-27 13:00:00,14.34,14.34,14.3,14.32,4099200.0,9.5752,9.5752,9.5485,9.5619,4099200.0
2005-09-27 13:30:00,14.32,14.33,14.31,14.33,2221500.0,9.5619,9.5685,9.5552,9.5685,2221500.0
2005-09-27 14:00:00,14.33,14.35,14.32,14.34,2008200.0,9.5685,9.5819,9.5619,9.5752,2008200.0
2005-09-27 14:30:00,14.34,14.39,14.32,14.37,2750100.0,9.5752,9.6086,9.5619,9.5952,2750100.0
2005-09-27 15:00:00,14.37,14.4,14.35,14.36,2816100.0,9.5952,9.6153,9.5819,9.5886,2816100.0
2005-09-27 15:30:00,14.36,14.37,14.33,14.35,5127300.0,9.5886,9.5952,9.5685,9.5819,5127300.0
2005-09-28 09:30:00,14.35,14.47,14.34,14.44,4560300.0,9.5819,9.662,9.5752,9.642,4560300.0
2005-09-28 10:00:00,14.44,14.44,14.34,14.35,3529200.0,9.642,9.642,9.5752,9.5819,3529200.0
2005-09-28 10:30:00,14.35,14.41,14.34,14.39,3466500.0,9.5819,9.622,9.5752,9.6086,3466500.0
2005-09-28 11:00:00,14.39,14.41,14.37,14.38,3096000.0,9.6086,9.622,9.5952,9.6019,3096000.0
2005-09-28 11:30:00,14.37,14.38,14.28,14.29,4251000.0,9.5952,9.6019,9.5351,9.5418,4251000.0
2005-09-28 12:00:00,14.29,14.35,14.25,14.33,8638200.0,9.5418,9.5819,9.5151,9.5685,8638200.0
2005-09-28 12:30:00,14.33,14.4,14.32,14.38,4141800.0,9.5685,9.6153,9.5619,9.6019,4141800.0
2005-09-28 13:00:00,14.38,14.41,14.36,14.37,2762400.0,9.6019,9.622,9.5886,9.5952,2762400.0
2005-09-28 13:30:00,14.37,14.38,14.35,14.37,3258600.0,9.5952,9.6019,9.5819,9.5952,3258600.0
2005-09-28 14:00:00,14.37,14.42,14.36,14.42,2865900.0,9.5952,9.6286,9.5886,9.6286,2865900.0
2005-09-28 14:30:00,14.41,14.42,14.37,14.39,2768100.0,9.622,9.6286,9.5952,9.6086,2768100.0
2005-09-28 15:00:00,14.39,14.41,14.36,14.37,2576700.0,9.6086,9.622,9.5886,9.5952,2576700.0
2005-09-28 15:30:00,14.37,14.39,14.36,14.38,4721400.0,9.5952,9.6086,9.5886,9.6019,4721400.0
2005-09-29 09:30:00,14.43,14.45,14.36,14.39,7017000.0,9.6353,9.6487,9.5886,9.6086,7017000.0
2005-09-29 10:00:00,14.39,14.43,14.35,14.42,3966600.0,9.6086,9.6353,9.5819,9.6286,3966600.0
2005-09-29 10:30:00,14.42,14.44,14.39,14.41,3516000.0,9.6286,9.642,9.6086,9.622,3516000.0
2005-09-29 11:00:00,14.41,14.41,14.35,14.36,2958300.0,9.622,9.622,9.5819,9.5886,2958300.0
2005-09-29 11:30:00,14.36,14.42,14.34,14.38,4361700.0,9.5886,9.6286,9.5752,9.6019,4361700.0
2005-09-29 12:00:00,14.38,14.4,14.36,14.39,2498400.0,9.6019,9.6153,9.5886,9.6086,2498400.0
2005-09-29 12:30:00,14.4,14.41,14.37,14.4,1581900.0,9.6153,9.622,9.5952,9.6153,1581900.0
2005-09-29 13:00:00,14.4,14.45,14.39,14.44,2418900.0,9.6153,9.6487,9.6086,9.642,2418900.0
2005-09-29 13:30:00,14.44,14.49,14.44,14.46,3862200.0,9.642,9.6754,9.642,9.6553,3862200.0
2005-09-29 14:00:00,14.46,14.53,14.46,14.49,3462900.0,9.6553,9.7021,9.6553,9.6754,3462900.0
2005-09-29 14:30:00,14.49,14.51,14.44,14.46,3139200.0,9.6754,9.6887,9.642,9.6553,3139200.0
2005-09-29 15:00:00,14.46,14.51,14.45,14.49,2675400.0,9.6553,9.6887,9.6487,9.6754,2675400.0
2005-09-29 15:30:00,14.49,14.52,14.47,14.51,5237400.0,9.6754,9.6954,9.662,9.6887,5237400.0
2005-09-30 09:30:00,14.49,14.51,14.45,14.5,4563600.0,9.6754,9.6887,9.6487,9.682,4563600.0
2005-09-30 10:00:00,14.49,14.51,14.46,14.47,2601300.0,9.6754,9.6887,9.6553,9.662,2601300.0
2005-09-30 10:30:00,14.47,14.53,14.47,14.52,2208300.0,9.662,9.7021,9.662,9.6954,2208300.0
2005-09-30 11:00:00,14.53,14.53,14.49,14.5,2719800.0,9.7021,9.7021,9.6754,9.682,2719800.0
2005-09-30 11:30:00,14.5,14.51,14.49,14.5,1221600.0,9.682,9.6887,9.6754,9.682,1221600.0
2005-09-30 12:00:00,14.5,14.52,14.49,14.5,1464300.0,9.682,9.6954,9.6754,9.682,1464300.0
2005-09-30 12:30:00,14.5,14.53,14.49,14.52,1891800.0,9.682,9.7021,9.6754,9.6954,1891800.0
2005-09-30 13:00:00,14.52,14.53,14.51,14.52,1665600.0,9.6954,9.7021,9.6887,9.6954,1665600.0
2005-09-30 13:30:00,14.52,14.59,14.52,14.58,2136600.0,9.6954,9.7421,9.6954,9.7355,2136600.0
2005-09-30 14:00:00,14.57,14.61,14.56,14.6,2148300.0,9.7288,9.7555,9.7221,9.7488,2148300.0
2005-09-30 14:30:00,14.6,14.62,14.59,14.6,2813700.0,9.7488,9.7622,9.7421,9.7488,2813700.0
2005-09-30 15:00:00,14.6,14.62,14.55,14.57,4837800.0,9.7488,9.7622,9.7154,9.7288,4837800.0
2005-09-30 15:30:00,14.57,14.61,14.55,14.6,5739300.0,9.7288,9.7555,9.7154,9.7488,5739300.0
2005-10-03 09:30:00,14.72,14.81,14.7,14.72,11223900.0,9.829,9.889,9.8156,9.829,11223900.0
2005-10-03 10:00:00,14.72,14.76,14.71,14.73,4916400.0,9.829,9.8557,9.8223,9.8356,4916400.0
2005-10-03 10:30:00,14.73,14.73,14.63,14.69,4432500.0,9.8356,9.8356,9.7689,9.8089,4432500.0
2005-10-03 11:00:00,14.69,14.73,14.67,14.71,1809900.0,9.8089,9.8356,9.7956,9.8223,1809900.0
2005-10-03 11:30:00,14.71,14.72,14.65,14.65,2458200.0,9.8223,9.829,9.7822,9.7822,2458200.0
2005-10-03 12:00:00,14.65,14.67,14.61,14.61,1563600.0,9.7822,9.7956,9.7555,9.7555,1563600.0
2005-10-03 12:30:00,14.62,14.63,14.59,14.62,2121600.0,9.7622,9.7689,9.7421,9.7622,2121600.0
2005-10-03 13:00:00,14.62,14.67,14.6,14.65,3079500.0,9.7622,9.7956,9.7488,9.7822,3079500.0
2005-10-03 13:30:00,14.65,14.68,14.65,14.67,2417100.0,9.7822,9.8022,9.7822,9.7956,2417100.0
2005-10-03 14:00:00,14.67,14.68,14.64,14.66,2598000.0,9.7956,9.8022,9.7755,9.7889,2598000.0
2005-10-03 14:30:00,14.66,14.67,14.63,14.63,2988000.0,9.7889,9.7956,9.7689,9.7689,2988000.0
2005-10-03 15:00:00,14.64,14.66,14.62,14.63,2938800.0,9.7755,9.7889,9.7622,9.7689,2938800.0
2005-10-03 15:30:00,14.63,14.65,14.56,14.59,5790900.0,9.7689,9.7822,9.7221,9.7421,5790900.0
2005-10-04 09:30:00,14.59,14.67,14.59,14.65,4597800.0,9.7421,9.7956,9.7421,9.7822,4597800.0
2005-10-04 10:00:00,14.64,14.76,14.63,14.74,5010600.0,9.7755,9.8557,9.7689,9.8423,5010600.0
2005-10-04 10:30:00,14.74,14.75,14.67,14.69,2100300.0,9.8423,9.849,9.7956,9.8089,2100300.0
2005-10-04 11:00:00,14.69,14.73,14.65,14.73,2537400.0,9.8089,9.8356,9.7822,9.8356,2537400.0
2005-10-04 11:30:00,14.73,14.74,14.7,14.72,1988400.0,9.8356,9.8423,9.8156,9.829,1988400.0
2005-10-04 12:00:00,14.72,14.73,14.68,14.7,1275900.0,9.829,9.8356,9.8022,9.8156,1275900.0
2005-10-04 12:30:00,14.69,14.71,14.69,14.7,2030700.0,9.8089,9.8223,9.8089,9.8156,2030700.0
2005-10-04 13:00:00,14.7,14.72,14.7,14.71,1634400.0,9.8156,9.829,9.8156,9.8223,1634400.0
2005-10-04 13:30:00,14.71,14.72,14.69,14.7,1512600.0,9.8223,9.829,9.8089,9.8156,1512600.0
2005-10-04 14:00:00,14.7,14.7,14.67,14.68,2072700.0,9.8156,9.8156,9.7956,9.8022,2072700.0
2005-10-04 14:30:00,14.68,14.69,14.64,14.64,3685800.0,9.8022,9.8089,9.7755,9.7755,3685800.0
2005-10-04 15:00:00,14.64,14.65,14.6,14.62,3608100.0,9.7755,9.7822,9.7488,9.7622,3608100.0
2005-10-04 15:30:00,14.62,14.65,14.6,14.61,5989200.0,9.7622,9.7822,9.7488,9.7555,5989200.0
2005-10-05 09:30:00,14.66,14.66,14.62,14.63,3012900.0,9.7889,9.7889,9.7622,9.7689,3012900.0
2005-10-05 10:00:00,14.63,14.63,14.53,14.57,2991000.0,9.7689,9.7689,9.7021,9.7288,2991000.0
2005-10-05 10:30:00,14.57,14.64,14.55,14.59,3084600.0,9.7288,9.7755,9.7154,9.7421,3084600.0
2005-10-05 11:00:00,14.58,14.63,14.55,14.56,1897200.0,9.7355,9.7689,9.7154,9.7221,1897200.0
2005-10-05 11:30:00,14.56,14.58,14.55,14.57,2175300.0,9.7221,9.7355,9.7154,9.7288,2175300.0
2005-10-05 12:00:00,14.58,14.58,14.55,14.57,3837900.0,9.7355,9.7355,9.7154,9.7288,3837900.0
2005-10-05 12:30:00,14.56,14.58,14.52,14.56,2819700.0,9.7221,9.7355,9.6954,9.7221,2819700.0
2005-10-05 13:00:00,14.56,14.56,14.52,14.54,2376300.0,9.7221,9.7221,9.6954,9.7088,2376300.0
2005-10-05 13:30:00,14.54,14.55,14.52,14.55,1548600.0,9.7088,9.7154,9.6954,9.7154,1548600.0
2005-10-05 14:00:00,14.55,14.64,14.54,14.6,3749400.0,9.7154,9.7755,9.7088,9.7488,3749400.0
2005-10-05 14:30:00,14.6,14.63,14.59,14.61,3422400.0,9.7488,9.7689,9.7421,9.7555,3422400.0
2005-10-05 15:00:00,14.61,14.61,14.55,14.56,3663600.0,9.7555,9.7555,9.7154,9.7221,3663600.0
2005-10-05 15:30:00,14.56,14.58,14.5,14.5,5345400.0,9.7221,9.7355,9.682,9.682,5345400.0
2005-10-06 09:30:00,14.65,14.82,14.43,14.76,10365000.0,9.7822,9.8957,9.6353,9.8557,10365000.0
2005-10-06 10:00:00,14.76,14.76,14.64,14.66,6515700.0,9.8557,9.8557,9.7755,9.7889,6515700.0
2005-10-06 10:30:00,14.66,14.75,14.66,14.73,3937800.0,9.7889,9.849,9.7889,9.8356,3937800.0
2005-10-06 11:00:00,14.73,14.78,14.7,14.78,4356000.0,9.8356,9.869,9.8156,9.869,4356000.0
2005-10-06 11:30:00,14.78,14.8,14.73,14.74,2411700.0,9.869,9.8824,9.8356,9.8423,2411700.0
2005-10-06 12:00:00,14.73,14.77,14.73,14.74,2727300.0,9.8356,9.8623,9.8356,9.8423,2727300.0
2005-10-06 12:30:00,14.74,14.75,14.68,14.69,3497400.0,9.8423,9.849,9.8022,9.8089,3497400.0
2005-10-06 13:00:00,14.69,14.73,14.68,14.72,1928400.0,9.8089,9.8356,9.8022,9.829,1928400.0
2005-10-06 13:30:00,14.72,14.73,14.67,14.67,2235000.0,9.829,9.8356,9.7956,9.7956,2235000.0
2005-10-06 14:00:00,14.67,14.7,14.63,14.66,3725100.0,9.7956,9.8156,9.7689,9.7889,3725100.0
2005-10-06 14:30:00,14.66,14.69,14.65,14.68,3370800.0,9.7889,9.8089,9.7822,9.8022,3370800.0
2005-10-06 15:00:00,14.67,14.68,14.56,14.57,5055900.0,9.7956,9.8022,9.7221,9.7288,5055900.0
2005-10-06 15:30:00,14.56,14.67,14.53,14.64,8691300.0,9.7221,9.7956,9.7021,9.7755,8691300.0
2005-10-07 09:30:00,14.67,14.74,14.64,14.73,5016000.0,9.7956,9.8423,9.7755,9.8356,5016000.0
2005-10-07 10:00:00,14.72,14.73,14.69,14.7,4724100.0,9.829,9.8356,9.8089,9.8156,4724100.0
2005-10-07 10:30:00,14.7,14.7,14.6,14.66,3169200.0,9.8156,9.8156,9.7488,9.7889,3169200.0
2005-10-07 11:00:00,14.66,14.68,14.63,14.67,2090400.0,9.7889,9.8022,9.7689,9.7956,2090400.0
2005-10-07 11:30:00,14.67,14.71,14.66,14.67,2587800.0,9.7956,9.8223,9.7889,9.7956,2587800.0
2005-10-07 12:00:00,14.67,14.67,14.64,14.65,1290300.0,9.7956,9.7956,9.7755,9.7822,1290300.0
2005-10-07 12:30:00,14.65,14.66,14.6,14.6,2092500.0,9.7822,9.7889,9.7488,9.7488,2092500.0
2005-10-07 13:00:00,14.6,14.64,14.6,14.62,1549500.0,9.7488,9.7755,9.7488,9.7622,1549500.0
2005-10-07 13:30:00,14.62,14.66,14.62,14.63,1155600.0,9.7622,9.7889,9.7622,9.7689,1155600.0
2005-10-07 14:00:00,14.63,14.63,14.6,14.6,1489200.0,9.7689,9.7689,9.7488,9.7488,1489200.0
2005-10-07 14:30:00,14.6,14.61,14.59,14.6,2657400.0,9.7488,9.7555,9.7421,9.7488,2657400.0
2005-10-07 15:00:00,14.6,14.64,14.58,14.64,2939700.0,9.7488,9.7755,9.7355,9.7755,2939700.0
2005-10-07 15:30:00,14.64,14.69,14.63,14.68,4661100.0,9.7755,9.8089,9.7689,9.8022,4661100.0
2005-10-10 09:30:00,14.86,14.94,14.83,14.9,10153500.0,9.9224,9.9759,9.9024,9.9491,10153500.0
2005-10-10 10:00:00,14.9,14.92,14.85,14.89,5578500.0,9.9491,9.9625,9.9158,9.9425,5578500.0
2005-10-10 10:30:00,14.89,14.93,14.88,14.91,4547100.0,9.9425,9.9692,9.9358,9.9558,4547100.0
2005-10-10 11:00:00,14.91,14.94,14.9,14.92,3485100.0,9.9558,9.9759,9.9491,9.9625,3485100.0
2005-10-10 11:30:00,14.92,14.96,14.92,14.95,3672300.0,9.9625,9.9892,9.9625,9.9825,3672300.0
2005-10-10 12:00:00,14.95,14.98,14.93,14.98,2831400.0,9.9825,10.0026,9.9692,10.0026,2831400.0
2005-10-10 12:30:00,14.98,15.0,14.96,14.99,3219900.0,10.0026,10.0159,9.9892,10.0092,3219900.0
2005-10-10 13:00:00,14.99,14.99,14.95,14.96,2468100.0,10.0092,10.0092,9.9825,9.9892,2468100.0
2005-10-10 13:30:00,14.96,14.98,14.94,14.96,1774500.0,9.9892,10.0026,9.9759,9.9892,1774500.0
2005-10-10 14:00:00,14.96,14.97,14.91,14.93,3261300.0,9.9892,9.9959,9.9558,9.9692,3261300.0
2005-10-10 14:30:00,14.93,14.93,14.86,14.89,3370800.0,9.9692,9.9692,9.9224,9.9425,3370800.0
2005-10-10 15:00:00,14.89,14.93,14.88,14.88,3790800.0,9.9425,9.9692,9.9358,9.9358,3790800.0
2005-10-10 15:30:00,14.88,14.89,14.82,14.85,6858900.0,9.9358,9.9425,9.8957,9.9158,6858900.0
2005-10-11 09:30:00,15.0,15.07,14.85,15.04,8170500.0,10.0159,10.0627,9.9158,10.0426,8170500.0
2005-10-11 10:00:00,15.03,15.04,14.96,15.04,4490700.0,10.0359,10.0426,9.9892,10.0426,4490700.0
2005-10-11 10:30:00,15.04,15.05,14.95,14.99,4547400.0,10.0426,10.0493,9.9825,10.0092,4547400.0
2005-10-11 11:00:00,14.99,15.02,14.98,15.01,5755200.0,10.0092,10.0293,10.0026,10.0226,5755200.0
2005-10-11 11:30:00,15.01,15.03,15.0,15.01,2328600.0,10.0226,10.0359,10.0159,10.0226,2328600.0
2005-10-11 12:00:00,15.01,15.02,14.98,15.01,2699100.0,10.0226,10.0293,10.0026,10.0226,2699100.0
2005-10-11 12:30:00,15.0,15.04,15.0,15.02,1612800.0,10.0159,10.0426,10.0159,10.0293,1612800.0
2005-10-11 13:00:00,15.02,15.04,15.01,15.03,1364400.0,10.0293,10.0426,10.0226,10.0359,1364400.0
2005-10-11 13:30:00,15.03,15.07,15.01,15.03,2172600.0,10.0359,10.0627,10.0226,10.0359,2172600.0
2005-10-11 14:00:00,15.03,15.06,15.0,15.04,3643800.0,10.0359,10.056,10.0159,10.0426,3643800.0
2005-10-11 14:30:00,15.04,15.05,15.0,15.01,3078300.0,10.0426,10.0493,10.0159,10.0226,3078300.0
2005-10-11 15:00:00,15.01,15.04,15.0,15.01,3986700.0,10.0226,10.0426,10.0159,10.0226,3986700.0
2005-10-11 15:30:00,15.01,15.03,14.99,15.0,6571200.0,10.0226,10.0359,10.0092,10.0159,6571200.0
2005-10-12 09:30:00,15.02,15.05,14.97,14.97,4992000.0,10.0293,10.0493,9.9959,9.9959,4992000.0
2005-10-12 10:00:00,14.98,15.02,14.97,15.0,7477200.0,10.0026,10.0293,9.9959,10.0159,7477200.0
2005-10-12 10:30:00,15.0,15.01,14.9,14.91,4080900.0,10.0159,10.0226,9.9491,9.9558,4080900.0
2005-10-12 11:00:00,14.91,14.97,14.9,14.95,5013300.0,9.9558,9.9959,9.9491,9.9825,5013300.0
2005-10-12 11:30:00,14.95,14.96,14.89,14.9,2394000.0,9.9825,9.9892,9.9425,9.9491,2394000.0
2005-10-12 12:00:00,14.9,14.93,14.87,14.91,3008100.0,9.9491,9.9692,9.9291,9.9558,3008100.0
2005-10-12 12:30:00,14.92,14.93,14.88,14.92,1025100.0,9.9625,9.9692,9.9358,9.9625,1025100.0
2005-10-12 13:00:00,14.91,15.0,14.9,14.98,1900200.0,9.9558,10.0159,9.9491,10.0026,1900200.0
2005-10-12 13:30:00,14.98,14.98,14.91,14.92,2699100.0,10.0026,10.0026,9.9558,9.9625,2699100.0
2005-10-12 14:00:00,14.92,14.98,14.92,14.98,3228900.0,9.9625,10.0026,9.9625,10.0026,3228900.0
2005-10-12 14:30:00,14.98,14.98,14.94,14.94,2424300.0,10.0026,10.0026,9.9759,9.9759,2424300.0
2005-10-12 15:00:00,14.94,15.0,14.92,14.99,2912700.0,9.9759,10.0159,9.9625,10.0092,2912700.0
2005-10-12 15:30:00,14.98,14.99,14.96,14.98,5174700.0,10.0026,10.0092,9.9892,10.0026,5174700.0
2005-10-13 09:30:00,14.97,15.0,14.87,14.94,5519400.0,9.9959,10.0159,9.9291,9.9759,5519400.0
2005-10-13 10:00:00,14.94,14.96,14.92,14.96,3181800.0,9.9759,9.9892,9.9625,9.9892,3181800.0
2005-10-13 10:30:00,14.96,15.03,14.95,14.98,3231000.0,9.9892,10.0359,9.9825,10.0026,3231000.0
2005-10-13 11:00:00,14.98,15.0,14.94,14.95,2319300.0,10.0026,10.0159,9.9759,9.9825,2319300.0
2005-10-13 11:30:00,14.96,14.96,14.93,14.94,2571300.0,9.9892,9.9892,9.9692,9.9759,2571300.0
2005-10-13 12:00:00,14.94,14.97,14.91,14.92,2414400.0,9.9759,9.9959,9.9558,9.9625,2414400.0
2005-10-13 12:30:00,14.92,14.97,14.91,14.95,2095800.0,9.9625,9.9959,9.9558,9.9825,2095800.0
2005-10-13 13:00:00,14.95,14.96,14.91,14.92,1301400.0,9.9825,9.9892,9.9558,9.9625,1301400.0
2005-10-13 13:30:00,14.92,14.93,14.88,14.9,1666800.0,9.9625,9.9692,9.9358,9.9491,1666800.0
2005-10-13 14:00:00,14.9,14.94,14.87,14.89,2706900.0,9.9491,9.9759,9.9291,9.9425,2706900.0
2005-10-13 14:30:00,14.89,14.96,14.89,14.96,2448300.0,9.9425,9.9892,9.9425,9.9892,2448300.0
2005-10-13 15:00:00,14.96,14.98,14.92,14.92,2711700.0,9.9892,10.0026,9.9625,9.9625,2711700.0
2005-10-13 15:30:00,14.93,14.95,14.9,14.94,4158900.0,9.9692,9.9825,9.9491,9.9759,4158900.0
2005-10-14 09:30:00,15.06,15.06,14.8,14.97,5060400.0,10.056,10.056,9.8824,9.9959,5060400.0
2005-10-14 10:00:00,14.96,15.0,14.92,14.95,3206400.0,9.9892,10.0159,9.9625,9.9825,3206400.0
2005-10-14 10:30:00,14.95,15.02,14.93,14.99,2085900.0,9.9825,10.0293,9.9692,10.0092,2085900.0
2005-10-14 11:00:00,14.99,15.05,14.87,15.03,3179700.0,10.0092,10.0493,9.9291,10.0359,3179700.0
2005-10-14 11:30:00,15.03,15.05,15.02,15.03,2184600.0,10.0359,10.0493,10.0293,10.0359,2184600.0
2005-10-14 12:00:00,15.04,15.09,15.03,15.03,2885100.0,10.0426,10.076,10.0359,10.0359,2885100.0
2005-10-14 12:30:00,15.03,15.04,15.0,15.01,1556100.0,10.0359,10.0426,10.0159,10.0226,1556100.0
2005-10-14 13:00:00,15.01,15.04,15.0,15.04,1745100.0,10.0226,10.0426,10.0159,10.0426,1745100.0
2005-10-14 13:30:00,15.03,15.05,15.0,15.03,2072700.0,10.0359,10.0493,10.0159,10.0359,2072700.0
2005-10-14 14:00:00,15.03,15.03,14.99,15.03,1745100.0,10.0359,10.0359,10.0092,10.0359,1745100.0
2005-10-14 14:30:00,15.02,15.06,15.02,15.04,2152800.0,10.0293,10.056,10.0293,10.0426,2152800.0
2005-10-14 15:00:00,15.04,15.05,15.02,15.03,1930200.0,10.0426,10.0493,10.0293,10.0359,1930200.0
2005-10-14 15:30:00,15.03,15.05,15.01,15.02,4444500.0,10.0359,10.0493,10.0226,10.0293,4444500.0
2005-10-17 09:30:00,15.09,15.1,14.95,15.07,4680900.0,10.076,10.0827,9.9825,10.0627,4680900.0
2005-10-17 10:00:00,15.07,15.09,15.05,15.06,2919600.0,10.0627,10.076,10.0493,10.056,2919600.0
2005-10-17 10:30:00,15.06,15.07,15.02,15.04,2351100.0,10.056,10.0627,10.0293,10.0426,2351100.0
2005-10-17 11:00:00,15.04,15.05,15.02,15.05,1873500.0,10.0426,10.0493,10.0293,10.0493,1873500.0
2005-10-17 11:30:00,15.05,15.05,15.02,15.03,1412700.0,10.0493,10.0493,10.0293,10.0359,1412700.0
2005-10-17 12:00:00,15.03,15.03,15.01,15.02,1406700.0,10.0359,10.0359,10.0226,10.0293,1406700.0
2005-10-17 12:30:00,15.02,15.02,14.96,15.01,2362800.0,10.0293,10.0293,9.9892,10.0226,2362800.0
2005-10-17 13:00:00,15.01,15.03,14.99,15.02,1047600.0,10.0226,10.0359,10.0092,10.0293,1047600.0
2005-10-17 13:30:00,15.02,15.05,15.01,15.03,1554900.0,10.0293,10.0493,10.0226,10.0359,1554900.0
2005-10-17 14:00:00,15.03,15.04,15.01,15.01,1066500.0,10.0359,10.0426,10.0226,10.0226,1066500.0
2005-10-17 14:30:00,15.02,15.03,15.01,15.02,1532400.0,10.0293,10.0359,10.0226,10.0293,1532400.0
2005-10-17 15:00:00,15.02,15.06,15.01,15.05,1651500.0,10.0293,10.056,10.0226,10.0493,1651500.0
2005-10-17 15:30:00,15.05,15.09,15.05,15.09,4224000.0,10.0493,10.076,10.0493,10.076,4224000.0
2005-10-18 09:30:00,15.07,15.13,15.04,15.12,4024800.0,10.0627,10.1027,10.0426,10.096,4024800.0
2005-10-18 10:00:00,15.12,15.17,15.12,15.15,4727400.0,10.096,10.1294,10.096,10.1161,4727400.0
2005-10-18 10:30:00,15.15,15.16,15.09,15.1,2805600.0,10.1161,10.1228,10.076,10.0827,2805600.0
2005-10-18 11:00:00,15.1,15.14,15.1,15.11,3048600.0,10.0827,10.1094,10.0827,10.0894,3048600.0
2005-10-18 11:30:00,15.11,15.13,15.09,15.11,1704000.0,10.0894,10.1027,10.076,10.0894,1704000.0
2005-10-18 12:00:00,15.1,15.12,15.1,15.11,814200.0,10.0827,10.096,10.0827,10.0894,814200.0
2005-10-18 12:30:00,15.11,15.13,15.1,15.1,994800.0,10.0894,10.1027,10.0827,10.0827,994800.0
2005-10-18 13:00:00,15.11,15.12,15.02,15.04,3373800.0,10.0894,10.096,10.0293,10.0426,3373800.0
2005-10-18 13:30:00,15.04,15.08,15.01,15.07,1907100.0,10.0426,10.0693,10.0226,10.0627,1907100.0
2005-10-18 14:00:00,15.07,15.11,15.04,15.06,1883700.0,10.0627,10.0894,10.0426,10.056,1883700.0
2005-10-18 14:30:00,15.06,15.07,15.03,15.04,1663500.0,10.056,10.0627,10.0359,10.0426,1663500.0
2005-10-18 15:00:00,15.04,15.13,15.03,15.08,3789300.0,10.0426,10.1027,10.0359,10.0693,3789300.0
2005-10-18 15:30:00,15.08,15.09,15.04,15.05,3559800.0,10.0693,10.076,10.0426,10.0493,3559800.0
2005-10-19 09:30:00,15.04,15.05,14.93,15.01,4449900.0,10.0426,10.0493,9.9692,10.0226,4449900.0
2005-10-19 10:00:00,15.02,15.05,14.99,15.0,3192000.0,10.0293,10.0493,10.0092,10.0159,3192000.0
2005-10-19 10:30:00,15.0,15.15,15.0,15.15,4675500.0,10.0159,10.1161,10.0159,10.1161,4675500.0
2005-10-19 11:00:00,15.15,15.16,15.1,15.11,2724300.0,10.1161,10.1228,10.0827,10.0894,2724300.0
2005-10-19 11:30:00,15.11,15.14,15.1,15.13,1739400.0,10.0894,10.1094,10.0827,10.1027,1739400.0
2005-10-19 12:00:00,15.12,15.17,15.1,15.16,2679000.0,10.096,10.1294,10.0827,10.1228,2679000.0
2005-10-19 12:30:00,15.16,15.25,15.16,15.23,4799700.0,10.1228,10.1828,10.1228,10.1695,4799700.0
2005-10-19 13:00:00,15.23,15.23,15.18,15.2,2679900.0,10.1695,10.1695,10.1361,10.1495,2679900.0
2005-10-19 13:30:00,15.2,15.22,15.18,15.18,2259300.0,10.1495,10.1628,10.1361,10.1361,2259300.0
2005-10-19 14:00:00,15.18,15.24,15.17,15.23,2580300.0,10.1361,10.1762,10.1294,10.1695,2580300.0
2005-10-19 14:30:00,15.23,15.33,15.23,15.32,4183800.0,10.1695,10.2363,10.1695,10.2296,4183800.0
2005-10-19 15:00:00,15.32,15.36,15.31,15.32,5432700.0,10.2296,10.2563,10.2229,10.2296,5432700.0
2005-10-19 15:30:00,15.32,15.33,15.28,15.33,6481800.0,10.2296,10.2363,10.2029,10.2363,6481800.0
2005-10-20 09:30:00,15.38,15.52,15.28,15.4,7847400.0,10.2697,10.3631,10.2029,10.283,7847400.0
2005-10-20 10:00:00,15.4,15.46,15.39,15.41,3984300.0,10.283,10.3231,10.2763,10.2897,3984300.0
2005-10-20 10:30:00,15.41,15.52,15.4,15.49,4068300.0,10.2897,10.3631,10.283,10.3431,4068300.0
2005-10-20 11:00:00,15.49,15.5,15.44,15.45,3123600.0,10.3431,10.3498,10.3097,10.3164,3123600.0
2005-10-20 11:30:00,15.45,15.48,15.39,15.39,4452600.0,10.3164,10.3364,10.2763,10.2763,4452600.0
2005-10-20 12:00:00,15.39,15.43,15.31,15.32,4892400.0,10.2763,10.303,10.2229,10.2296,4892400.0
2005-10-20 12:30:00,15.32,15.36,15.32,15.35,2283900.0,10.2296,10.2563,10.2296,10.2496,2283900.0
2005-10-20 13:00:00,15.35,15.36,15.33,15.33,1900200.0,10.2496,10.2563,10.2363,10.2363,1900200.0
2005-10-20 13:30:00,15.33,15.34,15.28,15.32,2059500.0,10.2363,10.2429,10.2029,10.2296,2059500.0
2005-10-20 14:00:00,15.32,15.32,15.28,15.32,2905200.0,10.2296,10.2296,10.2029,10.2296,2905200.0
2005-10-20 14:30:00,15.32,15.37,15.32,15.33,3276600.0,10.2296,10.263,10.2296,10.2363,3276600.0
2005-10-20 15:00:00,15.33,15.33,15.15,15.17,5450400.0,10.2363,10.2363,10.1161,10.1294,5450400.0
2005-10-20 15:30:00,15.17,15.28,15.13,15.21,6979800.0,10.1294,10.2029,10.1027,10.1561,6979800.0
2005-10-21 09:30:00,15.26,15.37,15.2,15.25,7136700.0,10.1895,10.263,10.1495,10.1828,7136700.0
2005-10-21 10:00:00,15.26,15.34,15.25,15.32,2376600.0,10.1895,10.2429,10.1828,10.2296,2376600.0
2005-10-21 10:30:00,15.31,15.33,15.22,15.23,3664200.0,10.2229,10.2363,10.1628,10.1695,3664200.0
2005-10-21 11:00:00,15.24,15.27,15.23,15.23,3223200.0,10.1762,10.1962,10.1695,10.1695,3223200.0
2005-10-21 11:30:00,15.23,15.24,15.22,15.22,2539200.0,10.1695,10.1762,10.1628,10.1628,2539200.0
2005-10-21 12:00:00,15.22,15.25,15.21,15.24,2119800.0,10.1628,10.1828,10.1561,10.1762,2119800.0
2005-10-21 12:30:00,15.24,15.3,15.22,15.3,1829100.0,10.1762,10.2162,10.1628,10.2162,1829100.0
2005-10-21 13:00:00,15.3,15.3,15.26,15.29,1439400.0,10.2162,10.2162,10.1895,10.2096,1439400.0
2005-10-21 13:30:00,15.29,15.32,15.26,15.27,2444100.0,10.2096,10.2296,10.1895,10.1962,2444100.0
2005-10-21 14:00:00,15.27,15.28,15.24,15.24,1801800.0,10.1962,10.2029,10.1762,10.1762,1801800.0
2005-10-21 14:30:00,15.25,15.28,15.25,15.28,2275500.0,10.1828,10.2029,10.1828,10.2029,2275500.0
2005-10-21 15:00:00,15.28,15.29,15.24,15.25,2362800.0,10.2029,10.2096,10.1762,10.1828,2362800.0
2005-10-21 15:30:00,15.25,15.26,15.23,15.24,4336200.0,10.1828,10.1895,10.1695,10.1762,4336200.0
2005-10-24 09:30:00,15.36,15.45,15.32,15.33,4509600.0,10.2563,10.3164,10.2296,10.2363,4509600.0
2005-10-24 10:00:00,15.33,15.37,15.28,15.3,2542800.0,10.2363,10.263,10.2029,10.2162,2542800.0
2005-10-24 10:30:00,15.3,15.33,15.24,15.24,2856300.0,10.2162,10.2363,10.1762,10.1762,2856300.0
2005-10-24 11:00:00,15.24,15.32,15.24,15.3,2262900.0,10.1762,10.2296,10.1762,10.2162,2262900.0
2005-10-24 11:30:00,15.31,15.37,15.31,15.36,2020500.0,10.2229,10.263,10.2229,10.2563,2020500.0
2005-10-24 12:00:00,15.36,15.38,15.34,15.35,1514400.0,10.2563,10.2697,10.2429,10.2496,1514400.0
2005-10-24 12:30:00,15.35,15.36,15.31,15.34,1090800.0,10.2496,10.2563,10.2229,10.2429,1090800.0
2005-10-24 13:00:00,15.34,15.37,15.31,15.36,1487100.0,10.2429,10.263,10.2229,10.2563,1487100.0
2005-10-24 13:30:00,15.36,15.38,15.33,15.36,1479300.0,10.2563,10.2697,10.2363,10.2563,1479300.0
2005-10-24 14:00:00,15.36,15.38,15.34,15.36,1033200.0,10.2563,10.2697,10.2429,10.2563,1033200.0
2005-10-24 14:30:00,15.36,15.37,15.32,15.33,2621700.0,10.2563,10.263,10.2296,10.2363,2621700.0
2005-10-24 15:00:00,15.33,15.35,15.31,15.33,2857500.0,10.2363,10.2496,10.2229,10.2363,2857500.0
2005-10-24 15:30:00,15.33,15.42,15.33,15.41,4082700.0,10.2363,10.2964,10.2363,10.2897,4082700.0
2005-10-25 09:30:00,15.32,15.33,15.2,15.26,6390000.0,10.2296,10.2363,10.1495,10.1895,6390000.0
2005-10-25 10:00:00,15.26,15.32,15.22,15.29,4128300.0,10.1895,10.2296,10.1628,10.2096,4128300.0
2005-10-25 10:30:00,15.29,15.36,15.28,15.33,2081700.0,10.2096,10.2563,10.2029,10.2363,2081700.0
2005-10-25 11:00:00,15.33,15.35,15.29,15.29,2046300.0,10.2363,10.2496,10.2096,10.2096,2046300.0
2005-10-25 11:30:00,15.3,15.3,15.26,15.26,2528100.0,10.2162,10.2162,10.1895,10.1895,2528100.0
2005-10-25 12:00:00,15.26,15.26,15.21,15.22,2591400.0,10.1895,10.1895,10.1561,10.1628,2591400.0
2005-10-25 12:30:00,15.22,15.23,15.18,15.21,2097000.0,10.1628,10.1695,10.1361,10.1561,2097000.0
2005-10-25 13:00:00,15.21,15.23,15.18,15.21,1513500.0,10.1561,10.1695,10.1361,10.1561,1513500.0
2005-10-25 13:30:00,15.21,15.21,15.17,15.18,1966800.0,10.1561,10.1561,10.1294,10.1361,1966800.0
2005-10-25 14:00:00,15.17,15.19,15.16,15.18,2317200.0,10.1294,10.1428,10.1228,10.1361,2317200.0
2005-10-25 14:30:00,15.18,15.19,15.17,15.18,2094600.0,10.1361,10.1428,10.1294,10.1361,2094600.0
2005-10-25 15:00:00,15.18,15.18,15.12,15.14,4544100.0,10.1361,10.1361,10.096,10.1094,4544100.0
2005-10-25 15:30:00,15.14,15.19,15.08,15.13,8992500.0,10.1094,10.1428,10.0693,10.1027,8992500.0
2005-10-26 09:30:00,15.06,15.24,15.02,15.23,5262000.0,10.056,10.1762,10.0293,10.1695,5262000.0
2005-10-26 10:00:00,15.22,15.26,15.17,15.25,4143000.0,10.1628,10.1895,10.1294,10.1828,4143000.0
2005-10-26 10:30:00,15.25,15.29,15.16,15.28,2365800.0,10.1828,10.2096,10.1228,10.2029,2365800.0
2005-10-26 11:00:00,15.28,15.31,15.24,15.31,1956300.0,10.2029,10.2229,10.1762,10.2229,1956300.0
2005-10-26 11:30:00,15.31,15.33,15.21,15.22,1936800.0,10.2229,10.2363,10.1561,10.1628,1936800.0
2005-10-26 12:00:00,15.22,15.24,15.18,15.23,1045500.0,10.1628,10.1762,10.1361,10.1695,1045500.0
2005-10-26 12:30:00,15.23,15.27,15.21,15.27,1341600.0,10.1695,10.1962,10.1561,10.1962,1341600.0
2005-10-26 13:00:00,15.27,15.27,15.21,15.25,1284300.0,10.1962,10.1962,10.1561,10.1828,1284300.0
2005-10-26 13:30:00,15.25,15.27,15.23,15.24,2154300.0,10.1828,10.1962,10.1695,10.1762,2154300.0
2005-10-26 14:00:00,15.24,15.31,15.24,15.27,2333400.0,10.1762,10.2229,10.1762,10.1962,2333400.0
2005-10-26 14:30:00,15.28,15.3,15.25,15.3,2230800.0,10.2029,10.2162,10.1828,10.2162,2230800.0
2005-10-26 15:00:00,15.29,15.31,15.25,15.26,2649000.0,10.2096,10.2229,10.1828,10.1895,2649000.0
2005-10-26 15:30:00,15.26,15.27,15.17,15.19,4973400.0,10.1895,10.1962,10.1294,10.1428,4973400.0
2005-10-27 09:30:00,15.15,15.22,15.15,15.19,2258100.0,10.1161,10.1628,10.1161,10.1428,2258100.0
2005-10-27 10:00:00,15.19,15.23,15.18,15.22,1824600.0,10.1428,10.1695,10.1361,10.1628,1824600.0
2005-10-27 10:30:00,15.22,15.22,15.18,15.19,2192700.0,10.1628,10.1628,10.1361,10.1428,2192700.0
2005-10-27 11:00:00,15.18,15.2,15.17,15.19,1833600.0,10.1361,10.1495,10.1294,10.1428,1833600.0
2005-10-27 11:30:00,15.19,15.19,15.15,15.17,1427100.0,10.1428,10.1428,10.1161,10.1294,1427100.0
2005-10-27 12:00:00,15.18,15.2,15.14,15.15,2034300.0,10.1361,10.1495,10.1094,10.1161,2034300.0
2005-10-27 12:30:00,15.15,15.16,15.13,15.16,2724600.0,10.1161,10.1228,10.1027,10.1228,2724600.0
2005-10-27 13:00:00,15.16,15.16,15.05,15.05,2833500.0,10.1228,10.1228,10.0493,10.0493,2833500.0
2005-10-27 13:30:00,15.05,15.13,15.03,15.12,2741100.0,10.0493,10.1027,10.0359,10.096,2741100.0
2005-10-27 14:00:00,15.11,15.12,15.02,15.03,3280500.0,10.0894,10.096,10.0293,10.0359,3280500.0
2005-10-27 14:30:00,15.03,15.03,14.92,14.93,3538500.0,10.0359,10.0359,9.9625,9.9692,3538500.0
2005-10-27 15:00:00,14.93,14.98,14.91,14.93,4075200.0,9.9692,10.0026,9.9558,9.9692,4075200.0
2005-10-27 15:30:00,14.92,15.0,14.91,14.92,5732100.0,9.9625,10.0159,9.9558,9.9625,5732100.0
2005-10-28 09:30:00,15.0,15.14,14.92,15.1,4647600.0,10.0159,10.1094,9.9625,10.0827,4647600.0
2005-10-28 10:00:00,15.1,15.12,15.05,15.09,2431800.0,10.0827,10.096,10.0493,10.076,2431800.0
2005-10-28 10:30:00,15.09,15.09,15.0,15.04,2583300.0,10.076,10.076,10.0159,10.0426,2583300.0
2005-10-28 11:00:00,15.05,15.11,15.04,15.1,2900400.0,10.0493,10.0894,10.0426,10.0827,2900400.0
2005-10-28 11:30:00,15.1,15.14,15.09,15.14,2379000.0,10.0827,10.1094,10.076,10.1094,2379000.0
2005-10-28 12:00:00,15.14,15.17,15.08,15.09,2085900.0,10.1094,10.1294,10.0693,10.076,2085900.0
2005-10-28 12:30:00,15.09,15.1,15.06,15.06,1047900.0,10.076,10.0827,10.056,10.056,1047900.0
2005-10-28 13:00:00,15.06,15.08,15.04,15.05,1516500.0,10.056,10.0693,10.0426,10.0493,1516500.0
2005-10-28 13:30:00,15.05,15.09,15.03,15.05,1809300.0,10.0493,10.076,10.0359,10.0493,1809300.0
2005-10-28 14:00:00,15.05,15.11,15.05,15.1,3085200.0,10.0493,10.0894,10.0493,10.0827,3085200.0
2005-10-28 14:30:00,15.09,15.11,15.07,15.11,2716500.0,10.076,10.0894,10.0627,10.0894,2716500.0
2005-10-28 15:00:00,15.11,15.18,15.11,15.14,3331200.0,10.0894,10.1361,10.0894,10.1094,3331200.0
2005-10-28 15:30:00,15.14,15.18,15.12,15.16,4010700.0,10.1094,10.1361,10.096,10.1228,4010700.0
2005-10-31 09:30:00,15.37,15.66,15.33,15.65,11863800.0,10.263,10.4566,10.2363,10.4499,11863800.0
2005-10-31 10:00:00,15.65,15.8,15.65,15.69,10407300.0,10.4499,10.5501,10.4499,10.4766,10407300.0
2005-10-31 10:30:00,15.69,15.7,15.62,15.66,7170300.0,10.4766,10.4833,10.4299,10.4566,7170300.0
2005-10-31 11:00:00,15.66,15.74,15.65,15.69,3813900.0,10.4566,10.51,10.4499,10.4766,3813900.0
2005-10-31 11:30:00,15.69,15.71,15.64,15.65,2744700.0,10.4766,10.49,10.4433,10.4499,2744700.0
2005-10-31 12:00:00,15.65,15.68,15.63,15.65,2028300.0,10.4499,10.47,10.4366,10.4499,2028300.0
2005-10-31 12:30:00,15.65,15.69,15.64,15.69,2169900.0,10.4499,10.4766,10.4433,10.4766,2169900.0
2005-10-31 13:00:00,15.68,15.73,15.68,15.71,2331300.0,10.47,10.5034,10.47,10.49,2331300.0
2005-10-31 13:30:00,15.71,15.74,15.69,15.74,2250000.0,10.49,10.51,10.4766,10.51,2250000.0
2005-10-31 14:00:00,15.74,15.75,15.7,15.74,3001200.0,10.51,10.5167,10.4833,10.51,3001200.0
2005-10-31 14:30:00,15.74,15.75,15.71,15.74,2643900.0,10.51,10.5167,10.49,10.51,2643900.0
2005-10-31 15:00:00,15.74,15.79,15.73,15.78,4286700.0,10.51,10.5434,10.5034,10.5367,4286700.0
2005-10-31 15:30:00,15.78,15.84,15.76,15.77,10239300.0,10.5367,10.5768,10.5234,10.5301,10239300.0
2005-11-01 09:30:00,15.71,15.74,15.63,15.64,4911600.0,10.49,10.51,10.4366,10.4433,4911600.0
2005-11-01 10:00:00,15.64,15.71,15.61,15.64,2871900.0,10.4433,10.49,10.4232,10.4433,2871900.0
2005-11-01 10:30:00,15.64,15.67,15.62,15.66,2150400.0,10.4433,10.4633,10.4299,10.4566,2150400.0
2005-11-01 11:00:00,15.67,15.67,15.62,15.64,1454100.0,10.4633,10.4633,10.4299,10.4433,1454100.0
2005-11-01 11:30:00,15.64,15.67,15.62,15.66,1772400.0,10.4433,10.4633,10.4299,10.4566,1772400.0
2005-11-01 12:00:00,15.66,15.69,15.66,15.66,1564500.0,10.4566,10.4766,10.4566,10.4566,1564500.0
2005-11-01 12:30:00,15.66,15.68,15.65,15.66,1032000.0,10.4566,10.47,10.4499,10.4566,1032000.0
2005-11-01 13:00:00,15.66,15.71,15.66,15.66,1365600.0,10.4566,10.49,10.4566,10.4566,1365600.0
2005-11-01 13:30:00,15.67,15.69,15.66,15.69,1381500.0,10.4633,10.4766,10.4566,10.4766,1381500.0
2005-11-01 14:00:00,15.69,15.73,15.66,15.7,3633300.0,10.4766,10.5034,10.4566,10.4833,3633300.0
2005-11-01 14:30:00,15.71,15.73,15.65,15.66,3050700.0,10.49,10.5034,10.4499,10.4566,3050700.0
2005-11-01 15:00:00,15.66,15.67,15.63,15.65,3666000.0,10.4566,10.4633,10.4366,10.4499,3666000.0
2005-11-01 15:30:00,15.65,15.69,15.65,15.67,3960300.0,10.4499,10.4766,10.4499,10.4633,3960300.0
2005-11-02 09:30:00,15.58,15.67,15.54,15.62,4605000.0,10.4032,10.4633,10.3765,10.4299,4605000.0
2005-11-02 10:00:00,15.62,15.68,15.62,15.67,2741700.0,10.4299,10.47,10.4299,10.4633,2741700.0
2005-11-02 10:30:00,15.67,15.76,15.67,15.75,2967900.0,10.4633,10.5234,10.4633,10.5167,2967900.0
2005-11-02 11:00:00,15.74,15.8,15.72,15.8,2554500.0,10.51,10.5501,10.4967,10.5501,2554500.0
2005-11-02 11:30:00,15.8,15.8,15.76,15.77,1470600.0,10.5501,10.5501,10.5234,10.5301,1470600.0
2005-11-02 12:00:00,15.77,15.85,15.66,15.85,5095200.0,10.5301,10.5835,10.4566,10.5835,5095200.0
2005-11-02 12:30:00,15.85,15.92,15.84,15.91,3393900.0,10.5835,10.6302,10.5768,10.6235,3393900.0
2005-11-02 13:00:00,15.91,15.92,15.88,15.9,2374800.0,10.6235,10.6302,10.6035,10.6169,2374800.0
2005-11-02 13:30:00,15.9,15.91,15.88,15.9,1550100.0,10.6169,10.6235,10.6035,10.6169,1550100.0
2005-11-02 14:00:00,15.9,15.92,15.86,15.88,2124300.0,10.6169,10.6302,10.5902,10.6035,2124300.0
2005-11-02 14:30:00,15.88,15.89,15.82,15.84,2588400.0,10.6035,10.6102,10.5635,10.5768,2588400.0
2005-11-02 15:00:00,15.84,15.86,15.83,15.84,2582400.0,10.5768,10.5902,10.5701,10.5768,2582400.0
2005-11-02 15:30:00,15.85,15.86,15.82,15.85,3827100.0,10.5835,10.5902,10.5635,10.5835,3827100.0
2005-11-03 09:30:00,16.0,16.04,15.95,16.0,8229000.0,10.6836,10.7104,10.6503,10.6836,8229000.0
2005-11-03 10:00:00,16.0,16.01,15.92,15.93,5396400.0,10.6836,10.6903,10.6302,10.6369,5396400.0
2005-11-03 10:30:00,15.92,15.96,15.87,15.94,3723000.0,10.6302,10.6569,10.5968,10.6436,3723000.0
2005-11-03 11:00:00,15.94,15.96,15.91,15.94,2370000.0,10.6436,10.6569,10.6235,10.6436,2370000.0
2005-11-03 11:30:00,15.94,15.98,15.93,15.97,2345100.0,10.6436,10.6703,10.6369,10.6636,2345100.0
2005-11-03 12:00:00,15.97,15.99,15.96,15.98,1874100.0,10.6636,10.677,10.6569,10.6703,1874100.0
2005-11-03 12:30:00,15.98,15.99,15.93,15.94,1815900.0,10.6703,10.677,10.6369,10.6436,1815900.0
2005-11-03 13:00:00,15.94,15.95,15.89,15.92,2512800.0,10.6436,10.6503,10.6102,10.6302,2512800.0
2005-11-03 13:30:00,15.92,15.95,15.9,15.92,2108400.0,10.6302,10.6503,10.6169,10.6302,2108400.0
2005-11-03 14:00:00,15.92,15.92,15.79,15.8,4051500.0,10.6302,10.6302,10.5434,10.5501,4051500.0
2005-11-03 14:30:00,15.8,16.08,15.71,15.76,5087700.0,10.5501,10.7371,10.49,10.5234,5087700.0
2005-11-03 15:00:00,15.76,15.78,15.71,15.77,3532800.0,10.5234,10.5367,10.49,10.5301,3532800.0
2005-11-03 15:30:00,15.77,15.82,15.75,15.81,4020600.0,10.5301,10.5635,10.5167,10.5568,4020600.0
2005-11-04 09:30:00,15.8,15.87,15.76,15.8,3859200.0,10.5501,10.5968,10.5234,10.5501,3859200.0
2005-11-04 10:00:00,15.81,15.83,15.74,15.76,3154800.0,10.5568,10.5701,10.51,10.5234,3154800.0
2005-11-04 10:30:00,15.76,15.76,15.71,15.73,2215200.0,10.5234,10.5234,10.49,10.5034,2215200.0
2005-11-04 11:00:00,15.72,15.77,15.69,15.77,2394300.0,10.4967,10.5301,10.4766,10.5301,2394300.0
2005-11-04 11:30:00,15.77,15.82,15.76,15.82,2684400.0,10.5301,10.5635,10.5234,10.5635,2684400.0
2005-11-04 12:00:00,15.82,15.9,15.78,15.88,2266800.0,10.5635,10.6169,10.5367,10.6035,2266800.0
2005-11-04 12:30:00,15.88,15.92,15.84,15.89,3252000.0,10.6035,10.6302,10.5768,10.6102,3252000.0
2005-11-04 13:00:00,15.9,15.91,15.84,15.85,1710600.0,10.6169,10.6235,10.5768,10.5835,1710600.0
2005-11-04 13:30:00,15.85,15.88,15.85,15.87,1176000.0,10.5835,10.6035,10.5835,10.5968,1176000.0
2005-11-04 14:00:00,15.87,15.9,15.85,15.89,1527600.0,10.5968,10.6169,10.5835,10.6102,1527600.0
2005-11-04 14:30:00,15.89,15.89,15.85,15.87,1389300.0,10.6102,10.6102,10.5835,10.5968,1389300.0
2005-11-04 15:00:00,15.87,15.88,15.85,15.87,1138500.0,10.5968,10.6035,10.5835,10.5968,1138500.0
2005-11-04 15:30:00,15.87,15.91,15.86,15.89,3073800.0,10.5968,10.6235,10.5902,10.6102,3073800.0
2005-11-07 09:30:00,15.97,16.03,15.92,15.99,5214000.0,10.6636,10.7037,10.6302,10.677,5214000.0
2005-11-07 10:00:00,15.99,16.01,15.97,15.97,3952500.0,10.677,10.6903,10.6636,10.6636,3952500.0
2005-11-07 10:30:00,15.97,15.98,15.93,15.98,3066600.0,10.6636,10.6703,10.6369,10.6703,3066600.0
2005-11-07 11:00:00,15.98,16.01,15.98,16.0,2701500.0,10.6703,10.6903,10.6703,10.6836,2701500.0
2005-11-07 11:30:00,16.0,16.01,15.99,15.99,1772400.0,10.6836,10.6903,10.677,10.677,1772400.0
2005-11-07 12:00:00,15.99,16.0,15.97,15.98,1716600.0,10.677,10.6836,10.6636,10.6703,1716600.0
2005-11-07 12:30:00,15.99,16.0,15.97,15.98,1003800.0,10.677,10.6836,10.6636,10.6703,1003800.0
2005-11-07 13:00:00,15.98,16.0,15.96,15.99,865800.0,10.6703,10.6836,10.6569,10.677,865800.0
2005-11-07 13:30:00,15.99,15.99,15.94,15.97,1592700.0,10.677,10.677,10.6436,10.6636,1592700.0
2005-11-07 14:00:00,15.97,16.01,15.95,16.01,2572500.0,10.6636,10.6903,10.6503,10.6903,2572500.0
2005-11-07 14:30:00,16.0,16.05,16.0,16.04,4599300.0,10.6836,10.717,10.6836,10.7104,4599300.0
2005-11-07 15:00:00,16.03,16.06,15.98,15.99,3178500.0,10.7037,10.7237,10.6703,10.677,3178500.0
2005-11-07 15:30:00,15.99,16.02,15.99,16.01,3042900.0,10.677,10.697,10.677,10.6903,3042900.0
2005-11-08 09:30:00,15.93,15.95,15.82,15.84,3917400.0,10.6369,10.6503,10.5635,10.5768,3917400.0
2005-11-08 10:00:00,15.84,15.87,15.82,15.84,1721400.0,10.5768,10.5968,10.5635,10.5768,1721400.0
2005-11-08 10:30:00,15.84,15.88,15.83,15.84,1701600.0,10.5768,10.6035,10.5701,10.5768,1701600.0
2005-11-08 11:00:00,15.84,15.85,15.79,15.85,2582100.0,10.5768,10.5835,10.5434,10.5835,2582100.0
2005-11-08 11:30:00,15.85,15.94,15.83,15.93,1863000.0,10.5835,10.6436,10.5701,10.6369,1863000.0
2005-11-08 12:00:00,15.94,15.94,15.88,15.9,1422600.0,10.6436,10.6436,10.6035,10.6169,1422600.0
2005-11-08 12:30:00,15.9,15.91,15.87,15.9,677400.0,10.6169,10.6235,10.5968,10.6169,677400.0
2005-11-08 13:00:00,15.9,15.9,15.86,15.9,846300.0,10.6169,10.6169,10.5902,10.6169,846300.0
2005-11-08 13:30:00,15.9,15.9,15.86,15.88,714300.0,10.6169,10.6169,10.5902,10.6035,714300.0
2005-11-08 14:00:00,15.88,15.9,15.87,15.87,685500.0,10.6035,10.6169,10.5968,10.5968,685500.0
2005-11-08 14:30:00,15.87,15.9,15.86,15.87,742500.0,10.5968,10.6169,10.5902,10.5968,742500.0
2005-11-08 15:00:00,15.88,16.55,15.86,15.88,1582200.0,10.6035,11.0509,10.5902,10.6035,1582200.0
2005-11-08 15:30:00,15.89,15.89,15.85,15.87,3099000.0,10.6102,10.6102,10.5835,10.5968,3099000.0
2005-11-09 09:30:00,15.84,15.94,15.8,15.81,3286500.0,10.5768,10.6436,10.5501,10.5568,3286500.0
2005-11-09 10:00:00,15.81,15.89,15.77,15.85,3159300.0,10.5568,10.6102,10.5301,10.5835,3159300.0
2005-11-09 10:30:00,15.85,16.01,15.85,15.98,6297900.0,10.5835,10.6903,10.5835,10.6703,6297900.0
2005-11-09 11:00:00,15.98,16.01,15.96,16.0,2714100.0,10.6703,10.6903,10.6569,10.6836,2714100.0
2005-11-09 11:30:00,16.0,16.01,15.98,15.99,1503900.0,10.6836,10.6903,10.6703,10.677,1503900.0
2005-11-09 12:00:00,15.99,16.01,15.95,16.0,2586000.0,10.677,10.6903,10.6503,10.6836,2586000.0
2005-11-09 12:30:00,16.0,16.01,15.99,16.0,1943100.0,10.6836,10.6903,10.677,10.6836,1943100.0
2005-11-09 13:00:00,16.0,16.01,15.99,16.0,1298100.0,10.6836,10.6903,10.677,10.6836,1298100.0
2005-11-09 13:30:00,16.0,16.01,15.97,15.99,1883700.0,10.6836,10.6903,10.6636,10.677,1883700.0
2005-11-09 14:00:00,16.0,16.01,15.98,15.99,2036100.0,10.6836,10.6903,10.6703,10.677,2036100.0
2005-11-09 14:30:00,15.99,16.01,15.95,15.98,2219400.0,10.677,10.6903,10.6503,10.6703,2219400.0
2005-11-09 15:00:00,15.98,16.1,15.97,16.1,3595800.0,10.6703,10.7504,10.6636,10.7504,3595800.0
2005-11-09 15:30:00,16.09,16.12,16.05,16.06,5920800.0,10.7437,10.7638,10.717,10.7237,5920800.0
2005-11-10 09:30:00,16.08,16.13,16.05,16.12,6252000.0,10.7371,10.7704,10.717,10.7638,6252000.0
2005-11-10 10:00:00,16.12,16.16,16.09,16.14,4025400.0,10.7638,10.7905,10.7437,10.7771,4025400.0
2005-11-10 10:30:00,16.14,16.23,16.14,16.19,3707400.0,10.7771,10.8372,10.7771,10.8105,3707400.0
2005-11-10 11:00:00,16.19,16.22,16.19,16.22,2439300.0,10.8105,10.8305,10.8105,10.8305,2439300.0
2005-11-10 11:30:00,16.22,16.34,16.22,16.32,4449000.0,10.8305,10.9107,10.8305,10.8973,4449000.0
2005-11-10 12:00:00,16.32,16.32,16.2,16.24,4032000.0,10.8973,10.8973,10.8172,10.8439,4032000.0
2005-11-10 12:30:00,16.23,16.28,16.23,16.26,2656200.0,10.8372,10.8706,10.8372,10.8573,2656200.0
2005-11-10 13:00:00,16.26,16.32,16.26,16.32,1702200.0,10.8573,10.8973,10.8573,10.8973,1702200.0
2005-11-10 13:30:00,16.32,16.43,16.3,16.38,4160700.0,10.8973,10.9708,10.884,10.9374,4160700.0
2005-11-10 14:00:00,16.39,16.42,16.35,16.41,3591600.0,10.9441,10.9641,10.9173,10.9574,3591600.0
2005-11-10 14:30:00,16.41,16.42,16.35,16.38,3857400.0,10.9574,10.9641,10.9173,10.9374,3857400.0
2005-11-10 15:00:00,16.38,16.4,16.37,16.38,5738700.0,10.9374,10.9507,10.9307,10.9374,5738700.0
2005-11-10 15:30:00,16.38,16.39,16.32,16.35,7365300.0,10.9374,10.9441,10.8973,10.9173,7365300.0
2005-11-11 09:30:00,16.39,16.46,16.31,16.46,4454400.0,10.9441,10.9908,10.8906,10.9908,4454400.0
2005-11-11 10:00:00,16.46,16.49,16.39,16.42,4209600.0,10.9908,11.0108,10.9441,10.9641,4209600.0
2005-11-11 10:30:00,16.42,16.47,16.42,16.44,2934300.0,10.9641,10.9975,10.9641,10.9774,2934300.0
2005-11-11 11:00:00,16.44,16.44,16.38,16.38,1674600.0,10.9774,10.9774,10.9374,10.9374,1674600.0
2005-11-11 11:30:00,16.39,16.4,16.38,16.39,1857900.0,10.9441,10.9507,10.9374,10.9441,1857900.0
2005-11-11 12:00:00,16.39,16.43,16.38,16.42,1871700.0,10.9441,10.9708,10.9374,10.9641,1871700.0
2005-11-11 12:30:00,16.42,16.44,16.42,16.42,1675500.0,10.9641,10.9774,10.9641,10.9641,1675500.0
2005-11-11 13:00:00,16.42,16.44,16.42,16.43,1584600.0,10.9641,10.9774,10.9641,10.9708,1584600.0
2005-11-11 13:30:00,16.44,16.44,16.39,16.39,1528200.0,10.9774,10.9774,10.9441,10.9441,1528200.0
2005-11-11 14:00:00,16.39,16.4,16.34,16.36,2829000.0,10.9441,10.9507,10.9107,10.924,2829000.0
2005-11-11 14:30:00,16.37,16.37,16.35,16.35,2050200.0,10.9307,10.9307,10.9173,10.9173,2050200.0
2005-11-11 15:00:00,16.35,16.35,16.26,16.31,3801000.0,10.9173,10.9173,10.8573,10.8906,3801000.0
2005-11-11 15:30:00,16.31,16.35,16.3,16.34,4152000.0,10.8906,10.9173,10.884,10.9107,4152000.0
2005-11-14 09:30:00,16.47,16.49,16.43,16.45,6991200.0,10.9975,11.0108,10.9708,10.9841,6991200.0
2005-11-14 10:00:00,16.46,16.54,16.45,16.47,4664100.0,10.9908,11.0442,10.9841,10.9975,4664100.0
2005-11-14 10:30:00,16.47,16.47,16.34,16.34,4909500.0,10.9975,10.9975,10.9107,10.9107,4909500.0
2005-11-14 11:00:00,16.34,16.41,16.34,16.4,2702100.0,10.9107,10.9574,10.9107,10.9507,2702100.0
2005-11-14 11:30:00,16.4,16.44,16.4,16.43,1714200.0,10.9507,10.9774,10.9507,10.9708,1714200.0
2005-11-14 12:00:00,16.43,16.49,16.42,16.48,1980000.0,10.9708,11.0108,10.9641,11.0042,1980000.0
2005-11-14 12:30:00,16.48,16.53,16.47,16.5,2438400.0,11.0042,11.0375,10.9975,11.0175,2438400.0
2005-11-14 13:00:00,16.49,16.52,16.47,16.51,1807500.0,11.0108,11.0309,10.9975,11.0242,1807500.0
2005-11-14 13:30:00,16.51,16.56,16.5,16.54,1752000.0,11.0242,11.0576,11.0175,11.0442,1752000.0
2005-11-14 14:00:00,16.54,16.56,16.49,16.5,1473900.0,11.0442,11.0576,11.0108,11.0175,1473900.0
2005-11-14 14:30:00,16.5,16.51,16.42,16.45,2316600.0,11.0175,11.0242,10.9641,10.9841,2316600.0
2005-11-14 15:00:00,16.45,16.46,16.4,16.43,2478000.0,10.9841,10.9908,10.9507,10.9708,2478000.0
2005-11-14 15:30:00,16.43,16.46,16.4,16.42,3648000.0,10.9708,10.9908,10.9507,10.9641,3648000.0
2005-11-15 09:30:00,16.27,16.36,16.1,16.18,12137700.0,10.8639,10.924,10.7504,10.8038,12137700.0
2005-11-15 10:00:00,16.18,16.28,16.18,16.25,4851600.0,10.8038,10.8706,10.8038,10.8506,4851600.0
2005-11-15 10:30:00,16.25,16.31,16.22,16.3,2722200.0,10.8506,10.8906,10.8305,10.884,2722200.0
2005-11-15 11:00:00,16.3,16.33,16.27,16.29,2756100.0,10.884,10.904,10.8639,10.8773,2756100.0
2005-11-15 11:30:00,16.29,16.31,16.26,16.31,1955100.0,10.8773,10.8906,10.8573,10.8906,1955100.0
2005-11-15 12:00:00,16.31,16.37,16.29,16.34,2177100.0,10.8906,10.9307,10.8773,10.9107,2177100.0
2005-11-15 12:30:00,16.34,16.34,16.29,16.3,1789200.0,10.9107,10.9107,10.8773,10.884,1789200.0
2005-11-15 13:00:00,16.3,16.32,16.27,16.28,1524000.0,10.884,10.8973,10.8639,10.8706,1524000.0
2005-11-15 13:30:00,16.28,16.29,16.19,16.22,3068400.0,10.8706,10.8773,10.8105,10.8305,3068400.0
2005-11-15 14:00:00,16.22,16.23,16.17,16.22,3297900.0,10.8305,10.8372,10.7972,10.8305,3297900.0
2005-11-15 14:30:00,16.22,16.27,16.21,16.23,3507300.0,10.8305,10.8639,10.8239,10.8372,3507300.0
2005-11-15 15:00:00,16.22,16.29,16.21,16.25,3146100.0,10.8305,10.8773,10.8239,10.8506,3146100.0
2005-11-15 15:30:00,16.25,16.3,16.24,16.27,3939300.0,10.8506,10.884,10.8439,10.8639,3939300.0
2005-11-16 09:30:00,16.26,16.31,16.21,16.21,4016400.0,10.8573,10.8906,10.8239,10.8239,4016400.0
2005-11-16 10:00:00,16.22,16.23,16.11,16.16,4327500.0,10.8305,10.8372,10.7571,10.7905,4327500.0
2005-11-16 10:30:00,16.16,16.33,16.11,16.19,3541200.0,10.7905,10.904,10.7571,10.8105,3541200.0
2005-11-16 11:00:00,16.19,16.22,16.14,16.21,1728600.0,10.8105,10.8305,10.7771,10.8239,1728600.0
2005-11-16 11:30:00,16.22,16.28,16.2,16.26,1647300.0,10.8305,10.8706,10.8172,10.8573,1647300.0
2005-11-16 12:00:00,16.26,16.31,16.24,16.27,1809000.0,10.8573,10.8906,10.8439,10.8639,1809000.0
2005-11-16 12:30:00,16.27,16.28,16.24,16.27,1230600.0,10.8639,10.8706,10.8439,10.8639,1230600.0
2005-11-16 13:00:00,16.27,16.29,16.25,16.29,2005800.0,10.8639,10.8773,10.8506,10.8773,2005800.0
2005-11-16 13:30:00,16.29,16.31,16.27,16.3,1990500.0,10.8773,10.8906,10.8639,10.884,1990500.0
2005-11-16 14:00:00,16.31,16.33,16.28,16.32,1569000.0,10.8906,10.904,10.8706,10.8973,1569000.0
2005-11-16 14:30:00,16.32,16.37,16.29,16.37,2246700.0,10.8973,10.9307,10.8773,10.9307,2246700.0
2005-11-16 15:00:00,16.37,16.4,16.35,16.38,3209700.0,10.9307,10.9507,10.9173,10.9374,3209700.0
2005-11-16 15:30:00,16.37,16.37,16.29,16.3,3621600.0,10.9307,10.9307,10.8773,10.884,3621600.0
2005-11-17 09:30:00,16.35,16.41,16.34,16.38,2493900.0,10.9173,10.9574,10.9107,10.9374,2493900.0
2005-11-17 10:00:00,16.38,16.4,16.35,16.39,1514700.0,10.9374,10.9507,10.9173,10.9441,1514700.0
2005-11-17 10:30:00,16.39,16.4,16.35,16.36,1552200.0,10.9441,10.9507,10.9173,10.924,1552200.0
2005-11-17 11:00:00,16.36,16.37,16.3,16.3,1832700.0,10.924,10.9307,10.884,10.884,1832700.0
2005-11-17 11:30:00,16.3,16.35,16.29,16.35,1477800.0,10.884,10.9173,10.8773,10.9173,1477800.0
2005-11-17 12:00:00,16.35,16.37,16.32,16.36,923700.0,10.9173,10.9307,10.8973,10.924,923700.0
2005-11-17 12:30:00,16.36,16.36,16.3,16.32,732000.0,10.924,10.924,10.884,10.8973,732000.0
2005-11-17 13:00:00,16.32,16.35,16.31,16.32,681000.0,10.8973,10.9173,10.8906,10.8973,681000.0
2005-11-17 13:30:00,16.33,16.35,16.32,16.35,595800.0,10.904,10.9173,10.8973,10.9173,595800.0
2005-11-17 14:00:00,16.35,16.41,16.33,16.39,1441800.0,10.9173,10.9574,10.904,10.9441,1441800.0
2005-11-17 14:30:00,16.4,16.4,16.36,16.38,867900.0,10.9507,10.9507,10.924,10.9374,867900.0
2005-11-17 15:00:00,16.38,16.4,16.36,16.4,1492200.0,10.9374,10.9507,10.924,10.9507,1492200.0
2005-11-17 15:30:00,16.4,16.43,16.39,16.41,3185400.0,10.9507,10.9708,10.9441,10.9574,3185400.0
2005-11-18 09:30:00,16.55,16.6,16.45,16.48,8991900.0,11.0509,11.0843,10.9841,11.0042,8991900.0
2005-11-18 10:00:00,16.48,16.5,16.46,16.48,2951400.0,11.0042,11.0175,10.9908,11.0042,2951400.0
2005-11-18 10:30:00,16.49,16.49,16.4,16.42,2798700.0,11.0108,11.0108,10.9507,10.9641,2798700.0
2005-11-18 11:00:00,16.42,16.43,16.36,16.37,3708600.0,10.9641,10.9708,10.924,10.9307,3708600.0
2005-11-18 11:30:00,16.38,16.39,16.34,16.35,1840200.0,10.9374,10.9441,10.9107,10.9173,1840200.0
2005-11-18 12:00:00,16.34,16.42,16.34,16.39,1656300.0,10.9107,10.9641,10.9107,10.9441,1656300.0
2005-11-18 12:30:00,16.39,16.41,16.37,16.41,1256100.0,10.9441,10.9574,10.9307,10.9574,1256100.0
2005-11-18 13:00:00,16.41,16.42,16.39,16.39,870600.0,10.9574,10.9641,10.9441,10.9441,870600.0
2005-11-18 13:30:00,16.39,16.47,16.38,16.46,1189500.0,10.9441,10.9975,10.9374,10.9908,1189500.0
2005-11-18 14:00:00,16.46,16.48,16.44,16.45,1705200.0,10.9908,11.0042,10.9774,10.9841,1705200.0
2005-11-18 14:30:00,16.45,16.48,16.44,16.48,1387800.0,10.9841,11.0042,10.9774,11.0042,1387800.0
2005-11-18 15:00:00,16.48,16.5,16.46,16.48,2990100.0,11.0042,11.0175,10.9908,11.0042,2990100.0
2005-11-18 15:30:00,16.48,16.52,16.47,16.49,4857900.0,11.0042,11.0309,10.9975,11.0108,4857900.0
2005-11-21 09:30:00,16.51,16.57,16.51,16.53,2949900.0,11.0242,11.0642,11.0242,11.0375,2949900.0
2005-11-21 10:00:00,16.53,16.6,16.53,16.57,2090400.0,11.0375,11.0843,11.0375,11.0642,2090400.0
2005-11-21 10:30:00,16.57,16.59,16.54,16.57,2160300.0,11.0642,11.0776,11.0442,11.0642,2160300.0
2005-11-21 11:00:00,16.57,16.59,16.55,16.58,1908900.0,11.0642,11.0776,11.0509,11.0709,1908900.0
2005-11-21 11:30:00,16.58,16.59,16.55,16.56,1832700.0,11.0709,11.0776,11.0509,11.0576,1832700.0
2005-11-21 12:00:00,16.55,16.56,16.5,16.5,1886100.0,11.0509,11.0576,11.0175,11.0175,1886100.0
2005-11-21 12:30:00,16.5,16.53,16.5,16.5,1595700.0,11.0175,11.0375,11.0175,11.0175,1595700.0
2005-11-21 13:00:00,16.5,16.52,16.48,16.5,1562400.0,11.0175,11.0309,11.0042,11.0175,1562400.0
2005-11-21 13:30:00,16.5,16.57,16.48,16.54,1654200.0,11.0175,11.0642,11.0042,11.0442,1654200.0
2005-11-21 14:00:00,16.54,16.56,16.51,16.52,1864500.0,11.0442,11.0576,11.0242,11.0309,1864500.0
2005-11-21 14:30:00,16.52,16.52,16.47,16.47,1921500.0,11.0309,11.0309,10.9975,10.9975,1921500.0
2005-11-21 15:00:00,16.48,16.51,16.47,16.51,1904700.0,11.0042,11.0242,10.9975,11.0242,1904700.0
2005-11-21 15:30:00,16.51,16.55,16.5,16.54,3582900.0,11.0242,11.0509,11.0175,11.0442,3582900.0
2005-11-22 09:30:00,16.45,16.65,16.24,16.63,7367700.0,10.9841,11.1177,10.8439,11.1043,7367700.0
2005-11-22 10:00:00,16.63,16.68,16.6,16.67,6340500.0,11.1043,11.1377,11.0843,11.131,6340500.0
2005-11-22 10:30:00,16.68,16.74,16.65,16.69,4590600.0,11.1377,11.1778,11.1177,11.1444,4590600.0
2005-11-22 11:00:00,16.7,16.71,16.65,16.66,2998500.0,11.1511,11.1577,11.1177,11.1243,2998500.0
2005-11-22 11:30:00,16.66,16.7,16.65,16.65,1903200.0,11.1243,11.1511,11.1177,11.1177,1903200.0
2005-11-22 12:00:00,16.65,16.7,16.65,16.7,2063100.0,11.1177,11.1511,11.1177,11.1511,2063100.0
2005-11-22 12:30:00,16.7,16.7,16.67,16.69,1563900.0,11.1511,11.1511,11.131,11.1444,1563900.0
2005-11-22 13:00:00,16.69,16.7,16.67,16.68,1456200.0,11.1444,11.1511,11.131,11.1377,1456200.0
2005-11-22 13:30:00,16.68,16.68,16.65,16.66,1303500.0,11.1377,11.1377,11.1177,11.1243,1303500.0
2005-11-22 14:00:00,16.66,16.69,16.65,16.68,2931600.0,11.1243,11.1444,11.1177,11.1377,2931600.0
2005-11-22 14:30:00,16.68,16.73,16.68,16.72,2505600.0,11.1377,11.1711,11.1377,11.1644,2505600.0
2005-11-22 15:00:00,16.72,16.73,16.69,16.72,4290300.0,11.1644,11.1711,11.1444,11.1644,4290300.0
2005-11-22 15:30:00,16.72,16.74,16.71,16.74,5405100.0,11.1644,11.1778,11.1577,11.1778,5405100.0
2005-11-23 09:30:00,16.77,16.79,16.75,16.79,3262200.0,11.1978,11.2111,11.1844,11.2111,3262200.0
2005-11-23 10:00:00,16.79,16.79,16.7,16.71,3840600.0,11.2111,11.2111,11.1511,11.1577,3840600.0
2005-11-23 10:30:00,16.71,16.75,16.69,16.72,3028200.0,11.1577,11.1844,11.1444,11.1644,3028200.0
2005-11-23 11:00:00,16.73,16.75,16.71,16.73,2434800.0,11.1711,11.1844,11.1577,11.1711,2434800.0
2005-11-23 11:30:00,16.73,16.76,16.73,16.75,1623000.0,11.1711,11.1911,11.1711,11.1844,1623000.0
2005-11-23 12:00:00,16.75,16.77,16.74,16.77,1887900.0,11.1844,11.1978,11.1778,11.1978,1887900.0
2005-11-23 12:30:00,16.76,16.84,16.76,16.81,2463000.0,11.1911,11.2445,11.1911,11.2245,2463000.0
2005-11-23 13:00:00,16.81,16.84,16.81,16.82,1281900.0,11.2245,11.2445,11.2245,11.2312,1281900.0
2005-11-23 13:30:00,16.82,16.86,16.81,16.86,1353000.0,11.2312,11.2579,11.2245,11.2579,1353000.0
2005-11-23 14:00:00,16.87,16.9,16.86,16.9,2275800.0,11.2646,11.2846,11.2579,11.2846,2275800.0
2005-11-23 14:30:00,16.9,16.91,16.87,16.88,1770000.0,11.2846,11.2913,11.2646,11.2712,1770000.0
2005-11-23 15:00:00,16.88,16.89,16.84,16.88,3980700.0,11.2712,11.2779,11.2445,11.2712,3980700.0
2005-11-23 15:30:00,16.88,16.9,16.86,16.88,5514600.0,11.2712,11.2846,11.2579,11.2712,5514600.0
2005-11-25 09:30:00,16.9,16.96,16.82,16.86,3517500.0,11.2846,11.3247,11.2312,11.2579,3517500.0
2005-11-25 10:00:00,16.86,16.88,16.77,16.8,2490300.0,11.2579,11.2712,11.1978,11.2178,2490300.0
2005-11-25 10:30:00,16.8,16.82,16.78,16.79,1794900.0,11.2178,11.2312,11.2045,11.2111,1794900.0
2005-11-25 11:00:00,16.78,16.89,16.78,16.89,2097000.0,11.2045,11.2779,11.2045,11.2779,2097000.0
2005-11-25 11:30:00,16.89,16.94,16.89,16.91,2157900.0,11.2779,11.3113,11.2779,11.2913,2157900.0
2005-11-25 12:00:00,16.91,16.92,16.86,16.88,1950300.0,11.2913,11.298,11.2579,11.2712,1950300.0
2005-11-25 12:30:00,16.89,16.91,16.83,16.84,4372800.0,11.2779,11.2913,11.2379,11.2445,4372800.0
2005-11-25 13:00:00,16.84,16.89,16.83,16.89,476700.0,11.2445,11.2779,11.2379,11.2779,476700.0
2005-11-25 13:30:00,16.83,16.88,16.83,16.88,3600.0,11.2379,11.2712,11.2379,11.2712,3600.0
2005-11-25 14:00:00,16.88,16.88,16.88,16.88,0.0,11.2712,11.2712,11.2712,11.2712,0.0
2005-11-25 14:30:00,16.88,16.88,16.88,16.88,0.0,11.2712,11.2712,11.2712,11.2712,0.0
2005-11-25 15:00:00,16.88,16.88,16.88,16.88,0.0,11.2712,11.2712,11.2712,11.2712,0.0
2005-11-25 15:30:00,16.88,16.88,16.88,16.88,0.0,11.2712,11.2712,11.2712,11.2712,0.0
2005-11-28 09:30:00,16.87,16.89,16.61,16.71,10170900.0,11.2646,11.2779,11.091,11.1577,10170900.0
2005-11-28 10:00:00,16.72,16.72,16.61,16.63,5398200.0,11.1644,11.1644,11.091,11.1043,5398200.0
2005-11-28 10:30:00,16.63,16.68,16.62,16.68,4707300.0,11.1043,11.1377,11.0976,11.1377,4707300.0
2005-11-28 11:00:00,16.68,16.76,16.67,16.76,2838900.0,11.1377,11.1911,11.131,11.1911,2838900.0
2005-11-28 11:30:00,16.76,16.79,16.68,16.69,2534400.0,11.1911,11.2111,11.1377,11.1444,2534400.0
2005-11-28 12:00:00,16.69,16.77,16.68,16.73,2099100.0,11.1444,11.1978,11.1377,11.1711,2099100.0
2005-11-28 12:30:00,16.73,16.75,16.71,16.72,2124600.0,11.1711,11.1844,11.1577,11.1644,2124600.0
2005-11-28 13:00:00,16.72,16.73,16.69,16.7,2716200.0,11.1644,11.1711,11.1444,11.1511,2716200.0
2005-11-28 13:30:00,16.7,16.7,16.67,16.67,3026700.0,11.1511,11.1511,11.131,11.131,3026700.0
2005-11-28 14:00:00,16.67,16.72,16.66,16.69,2814000.0,11.131,11.1644,11.1243,11.1444,2814000.0
2005-11-28 14:30:00,16.69,16.72,16.68,16.7,2835300.0,11.1444,11.1644,11.1377,11.1511,2835300.0
2005-11-28 15:00:00,16.7,16.71,16.66,16.68,2235900.0,11.1511,11.1577,11.1243,11.1377,2235900.0
2005-11-28 15:30:00,16.69,16.69,16.65,16.67,4480800.0,11.1444,11.1444,11.1177,11.131,4480800.0
2005-11-29 09:30:00,16.67,16.7,16.55,16.58,5884200.0,11.131,11.1511,11.0509,11.0709,5884200.0
2005-11-29 10:00:00,16.58,16.66,16.51,16.52,5796300.0,11.0709,11.1243,11.0242,11.0309,5796300.0
2005-11-29 10:30:00,16.51,16.55,16.46,16.46,3546900.0,11.0242,11.0509,10.9908,10.9908,3546900.0
2005-11-29 11:00:00,16.47,16.52,16.41,16.44,4053000.0,10.9975,11.0309,10.9574,10.9774,4053000.0
2005-11-29 11:30:00,16.43,16.46,16.41,16.42,3878400.0,10.9708,10.9908,10.9574,10.9641,3878400.0
2005-11-29 12:00:00,16.42,16.42,16.34,16.35,3378000.0,10.9641,10.9641,10.9107,10.9173,3378000.0
2005-11-29 12:30:00,16.35,16.38,16.35,16.35,2377200.0,10.9173,10.9374,10.9173,10.9173,2377200.0
2005-11-29 13:00:00,16.35,16.39,16.35,16.35,2187300.0,10.9173,10.9441,10.9173,10.9173,2187300.0
2005-11-29 13:30:00,16.35,16.35,16.27,16.32,3734100.0,10.9173,10.9173,10.8639,10.8973,3734100.0
2005-11-29 14:00:00,16.32,16.37,16.32,16.34,3770100.0,10.8973,10.9307,10.8973,10.9107,3770100.0
2005-11-29 14:30:00,16.35,16.44,16.34,16.42,3345000.0,10.9173,10.9774,10.9107,10.9641,3345000.0
2005-11-29 15:00:00,16.42,16.43,16.38,16.39,3790200.0,10.9641,10.9708,10.9374,10.9441,3790200.0
2005-11-29 15:30:00,16.4,16.4,16.32,16.34,6810900.0,10.9507,10.9507,10.8973,10.9107,6810900.0
2005-11-30 09:30:00,16.37,16.38,16.18,16.27,4519200.0,10.9307,10.9374,10.8038,10.8639,4519200.0
2005-11-30 10:00:00,16.27,16.39,16.27,16.37,3330300.0,10.8639,10.9441,10.8639,10.9307,3330300.0
2005-11-30 10:30:00,16.37,16.39,16.34,16.36,2502900.0,10.9307,10.9441,10.9107,10.924,2502900.0
2005-11-30 11:00:00,16.36,16.39,16.34,16.36,1577400.0,10.924,10.9441,10.9107,10.924,1577400.0
2005-11-30 11:30:00,16.35,16.37,16.29,16.33,1632600.0,10.9173,10.9307,10.8773,10.904,1632600.0
2005-11-30 12:00:00,16.33,16.33,16.28,16.28,1262400.0,10.904,10.904,10.8706,10.8706,1262400.0
2005-11-30 12:30:00,16.28,16.31,16.27,16.3,1218300.0,10.8706,10.8906,10.8639,10.884,1218300.0
2005-11-30 13:00:00,16.3,16.31,16.27,16.27,1052700.0,10.884,10.8906,10.8639,10.8639,1052700.0
2005-11-30 13:30:00,16.27,16.28,16.22,16.24,2158800.0,10.8639,10.8706,10.8305,10.8439,2158800.0
2005-11-30 14:00:00,16.24,16.32,16.23,16.28,2453400.0,10.8439,10.8973,10.8372,10.8706,2453400.0
2005-11-30 14:30:00,16.28,16.28,16.19,16.24,2536200.0,10.8706,10.8706,10.8105,10.8439,2536200.0
2005-11-30 15:00:00,16.24,16.26,16.19,16.2,2780700.0,10.8439,10.8573,10.8105,10.8172,2780700.0
2005-11-30 15:30:00,16.2,16.22,16.19,16.19,3952500.0,10.8172,10.8305,10.8105,10.8105,3952500.0
2005-12-01 09:30:00,16.2,16.25,16.09,16.13,7605900.0,10.8172,10.8506,10.7437,10.7704,7605900.0
2005-12-01 10:00:00,16.13,16.13,15.95,16.02,9191100.0,10.7704,10.7704,10.6503,10.697,9191100.0
2005-12-01 10:30:00,16.02,16.03,15.89,15.95,7410600.0,10.697,10.7037,10.6102,10.6503,7410600.0
2005-12-01 11:00:00,15.95,15.97,15.87,15.89,5433600.0,10.6503,10.6636,10.5968,10.6102,5433600.0
2005-12-01 11:30:00,15.89,15.92,15.84,15.89,5849400.0,10.6102,10.6302,10.5768,10.6102,5849400.0
2005-12-01 12:00:00,15.89,15.95,15.89,15.94,3444000.0,10.6102,10.6503,10.6102,10.6436,3444000.0
2005-12-01 12:30:00,15.94,16.07,15.94,16.06,5455800.0,10.6436,10.7304,10.6436,10.7237,5455800.0
2005-12-01 13:00:00,16.06,16.09,16.03,16.07,4113900.0,10.7237,10.7437,10.7037,10.7304,4113900.0
2005-12-01 13:30:00,16.08,16.1,16.02,16.03,2794500.0,10.7371,10.7504,10.697,10.7037,2794500.0
2005-12-01 14:00:00,16.03,16.04,15.93,15.96,3042000.0,10.7037,10.7104,10.6369,10.6569,3042000.0
2005-12-01 14:30:00,15.95,16.05,15.93,15.96,2325000.0,10.6503,10.717,10.6369,10.6569,2325000.0
2005-12-01 15:00:00,15.96,16.04,15.96,16.03,3975000.0,10.6569,10.7104,10.6569,10.7037,3975000.0
2005-12-01 15:30:00,16.03,16.03,15.95,16.01,7063200.0,10.7037,10.7037,10.6503,10.6903,7063200.0
2005-12-02 09:30:00,15.94,16.15,15.94,16.09,5324400.0,10.6436,10.7838,10.6436,10.7437,5324400.0
2005-12-02 10:00:00,16.09,16.14,16.05,16.13,3978300.0,10.7437,10.7771,10.717,10.7704,3978300.0
2005-12-02 10:30:00,16.13,16.13,15.84,16.08,2246100.0,10.7704,10.7704,10.5768,10.7371,2246100.0
2005-12-02 11:00:00,16.08,16.12,16.06,16.07,3137400.0,10.7371,10.7638,10.7237,10.7304,3137400.0
2005-12-02 11:30:00,16.07,16.08,16.03,16.04,1982100.0,10.7304,10.7371,10.7037,10.7104,1982100.0
2005-12-02 12:00:00,16.04,16.06,15.96,16.0,2088300.0,10.7104,10.7237,10.6569,10.6836,2088300.0
2005-12-02 12:30:00,16.0,16.01,15.96,15.99,1713300.0,10.6836,10.6903,10.6569,10.677,1713300.0
2005-12-02 13:00:00,15.99,16.01,15.97,16.0,1553400.0,10.677,10.6903,10.6636,10.6836,1553400.0
2005-12-02 13:30:00,16.01,16.01,15.99,16.0,1572900.0,10.6903,10.6903,10.677,10.6836,1572900.0
2005-12-02 14:00:00,16.0,16.01,15.96,15.99,1601400.0,10.6836,10.6903,10.6569,10.677,1601400.0
2005-12-02 14:30:00,15.99,15.99,15.95,15.97,1462500.0,10.677,10.677,10.6503,10.6636,1462500.0
2005-12-02 15:00:00,15.97,16.01,15.95,16.0,1705800.0,10.6636,10.6903,10.6503,10.6836,1705800.0
2005-12-02 15:30:00,15.99,16.01,15.95,15.99,3662400.0,10.677,10.6903,10.6503,10.677,3662400.0
2005-12-05 09:30:00,15.96,15.96,15.85,15.9,5022300.0,10.6569,10.6569,10.5835,10.6169,5022300.0
2005-12-05 10:00:00,15.9,15.91,15.82,15.83,5060100.0,10.6169,10.6235,10.5635,10.5701,5060100.0
2005-12-05 10:30:00,15.84,15.84,15.74,15.75,4563000.0,10.5768,10.5768,10.51,10.5167,4563000.0
2005-12-05 11:00:00,15.75,15.8,15.74,15.78,3813900.0,10.5167,10.5501,10.51,10.5367,3813900.0
2005-12-05 11:30:00,15.78,15.81,15.75,15.79,2775600.0,10.5367,10.5568,10.5167,10.5434,2775600.0
2005-12-05 12:00:00,15.79,15.82,15.77,15.81,1973400.0,10.5434,10.5635,10.5301,10.5568,1973400.0
2005-12-05 12:30:00,15.81,15.85,15.8,15.83,1908900.0,10.5568,10.5835,10.5501,10.5701,1908900.0
2005-12-05 13:00:00,15.83,15.84,15.72,15.74,4341300.0,10.5701,10.5768,10.4967,10.51,4341300.0
2005-12-05 13:30:00,15.74,15.75,15.7,15.73,3891300.0,10.51,10.5167,10.4833,10.5034,3891300.0
2005-12-05 14:00:00,15.74,15.74,15.71,15.72,3053400.0,10.51,10.51,10.49,10.4967,3053400.0
2005-12-05 14:30:00,15.72,15.77,15.71,15.73,3439800.0,10.4967,10.5301,10.49,10.5034,3439800.0
2005-12-05 15:00:00,15.73,15.74,15.7,15.7,5503800.0,10.5034,10.51,10.4833,10.4833,5503800.0
2005-12-05 15:30:00,15.7,15.74,15.7,15.72,6956700.0,10.4833,10.51,10.4833,10.4967,6956700.0
2005-12-06 09:30:00,15.8,15.93,15.8,15.83,7564200.0,10.5501,10.6369,10.5501,10.5701,7564200.0
2005-12-06 10:00:00,15.83,15.86,15.79,15.84,7608600.0,10.5701,10.5902,10.5434,10.5768,7608600.0
2005-12-06 10:30:00,15.84,15.84,15.77,15.8,3363900.0,10.5768,10.5768,10.5301,10.5501,3363900.0
2005-12-06 11:00:00,15.8,15.89,15.8,15.89,5255400.0,10.5501,10.6102,10.5501,10.6102,5255400.0
2005-12-06 11:30:00,15.88,15.91,15.84,15.88,2465400.0,10.6035,10.6235,10.5768,10.6035,2465400.0
2005-12-06 12:00:00,15.88,15.97,15.88,15.95,3407700.0,10.6035,10.6636,10.6035,10.6503,3407700.0
2005-12-06 12:30:00,15.95,15.96,15.88,15.91,2354400.0,10.6503,10.6569,10.6035,10.6235,2354400.0
2005-12-06 13:00:00,15.91,15.94,15.89,15.92,2497500.0,10.6235,10.6436,10.6102,10.6302,2497500.0
2005-12-06 13:30:00,15.92,15.96,15.92,15.95,1463700.0,10.6302,10.6569,10.6302,10.6503,1463700.0
2005-12-06 14:00:00,15.95,15.96,15.93,15.93,1698300.0,10.6503,10.6569,10.6369,10.6369,1698300.0
2005-12-06 14:30:00,15.93,15.95,15.92,15.95,1880700.0,10.6369,10.6503,10.6302,10.6503,1880700.0
2005-12-06 15:00:00,15.94,15.95,15.85,15.85,3942600.0,10.6436,10.6503,10.5835,10.5835,3942600.0
2005-12-06 15:30:00,15.86,15.87,15.8,15.86,6865200.0,10.5902,10.5968,10.5501,10.5902,6865200.0
2005-12-07 09:30:00,15.93,15.93,15.81,15.84,3218400.0,10.6369,10.6369,10.5568,10.5768,3218400.0
2005-12-07 10:00:00,15.84,15.91,15.83,15.9,2639700.0,10.5768,10.6235,10.5701,10.6169,2639700.0
2005-12-07 10:30:00,15.91,16.02,15.89,15.89,4691100.0,10.6235,10.697,10.6102,10.6102,4691100.0
2005-12-07 11:00:00,15.88,15.97,15.87,15.94,2410200.0,10.6035,10.6636,10.5968,10.6436,2410200.0
2005-12-07 11:30:00,15.95,15.97,15.92,15.95,1261500.0,10.6503,10.6636,10.6302,10.6503,1261500.0
2005-12-07 12:00:00,15.95,15.97,15.91,15.97,1459200.0,10.6503,10.6636,10.6235,10.6636,1459200.0
2005-12-07 12:30:00,15.96,15.97,15.94,15.96,1232400.0,10.6569,10.6636,10.6436,10.6569,1232400.0
2005-12-07 13:00:00,15.96,15.96,15.9,15.9,1550100.0,10.6569,10.6569,10.6169,10.6169,1550100.0
2005-12-07 13:30:00,15.9,15.93,15.88,15.91,1832100.0,10.6169,10.6369,10.6035,10.6235,1832100.0
2005-12-07 14:00:00,15.91,15.92,15.88,15.92,1860000.0,10.6235,10.6302,10.6035,10.6302,1860000.0
2005-12-07 14:30:00,15.92,15.98,15.9,15.94,2669400.0,10.6302,10.6703,10.6169,10.6436,2669400.0
2005-12-07 15:00:00,15.94,15.95,15.9,15.92,2856000.0,10.6436,10.6503,10.6169,10.6302,2856000.0
2005-12-07 15:30:00,15.93,15.94,15.89,15.92,3666600.0,10.6369,10.6436,10.6102,10.6302,3666600.0
2005-12-08 09:30:00,15.92,15.96,15.87,15.91,3515400.0,10.6302,10.6569,10.5968,10.6235,3515400.0
2005-12-08 10:00:00,15.91,15.92,15.87,15.87,2356500.0,10.6235,10.6302,10.5968,10.5968,2356500.0
2005-12-08 10:30:00,15.87,15.89,15.84,15.88,3194400.0,10.5968,10.6102,10.5768,10.6035,3194400.0
2005-12-08 11:00:00,15.87,15.91,15.86,15.9,2573400.0,10.5968,10.6235,10.5902,10.6169,2573400.0
2005-12-08 11:30:00,15.9,15.91,15.86,15.87,2009100.0,10.6169,10.6235,10.5902,10.5968,2009100.0
2005-12-08 12:00:00,15.87,15.88,15.85,15.87,1937100.0,10.5968,10.6035,10.5835,10.5968,1937100.0
2005-12-08 12:30:00,15.87,15.9,15.86,15.89,2390700.0,10.5968,10.6169,10.5902,10.6102,2390700.0
2005-12-08 13:00:00,15.89,15.89,15.85,15.85,3170100.0,10.6102,10.6102,10.5835,10.5835,3170100.0
2005-12-08 13:30:00,15.85,15.93,15.85,15.93,2283600.0,10.5835,10.6369,10.5835,10.6369,2283600.0
2005-12-08 14:00:00,15.93,15.93,15.85,15.86,3069600.0,10.6369,10.6369,10.5835,10.5902,3069600.0
2005-12-08 14:30:00,15.86,15.86,15.83,15.85,3044700.0,10.5902,10.5902,10.5701,10.5835,3044700.0
2005-12-08 15:00:00,15.85,15.87,15.84,15.85,2514600.0,10.5835,10.5968,10.5768,10.5835,2514600.0
2005-12-08 15:30:00,15.85,15.89,15.85,15.89,3803400.0,10.5835,10.6102,10.5835,10.6102,3803400.0
2005-12-09 09:30:00,15.87,15.93,15.87,15.91,2891700.0,10.5968,10.6369,10.5968,10.6235,2891700.0
2005-12-09 10:00:00,15.91,15.91,15.87,15.87,2439600.0,10.6235,10.6235,10.5968,10.5968,2439600.0
2005-12-09 10:30:00,15.87,15.91,15.86,15.9,1378800.0,10.5968,10.6235,10.5902,10.6169,1378800.0
2005-12-09 11:00:00,15.89,15.93,15.87,15.91,1587000.0,10.6102,10.6369,10.5968,10.6235,1587000.0
2005-12-09 11:30:00,15.91,15.95,15.9,15.93,2317500.0,10.6235,10.6503,10.6169,10.6369,2317500.0
2005-12-09 12:00:00,15.93,15.97,15.91,15.97,1912200.0,10.6369,10.6636,10.6235,10.6636,1912200.0
2005-12-09 12:30:00,15.97,16.05,15.97,16.02,3151500.0,10.6636,10.717,10.6636,10.697,3151500.0
2005-12-09 13:00:00,16.02,16.04,15.98,15.99,1649400.0,10.697,10.7104,10.6703,10.677,1649400.0
2005-12-09 13:30:00,15.99,16.08,15.99,16.08,2600700.0,10.677,10.7371,10.677,10.7371,2600700.0
2005-12-09 14:00:00,16.07,16.15,16.07,16.13,3498000.0,10.7304,10.7838,10.7304,10.7704,3498000.0
2005-12-09 14:30:00,16.13,16.14,16.07,16.07,2343600.0,10.7704,10.7771,10.7304,10.7304,2343600.0
2005-12-09 15:00:00,16.08,16.09,16.05,16.05,2796000.0,10.7371,10.7437,10.717,10.717,2796000.0
2005-12-09 15:30:00,16.05,16.06,16.0,16.02,3719700.0,10.717,10.7237,10.6836,10.697,3719700.0
2005-12-12 09:30:00,16.12,16.16,16.1,16.15,4068900.0,10.7638,10.7905,10.7504,10.7838,4068900.0
2005-12-12 10:00:00,16.15,16.29,16.14,16.29,5835600.0,10.7838,10.8773,10.7771,10.8773,5835600.0
2005-12-12 10:30:00,16.29,16.29,16.22,16.25,5407200.0,10.8773,10.8773,10.8305,10.8506,5407200.0
2005-12-12 11:00:00,16.25,16.25,16.2,16.2,4149000.0,10.8506,10.8506,10.8172,10.8172,4149000.0
2005-12-12 11:30:00,16.2,16.22,16.18,16.2,2886600.0,10.8172,10.8305,10.8038,10.8172,2886600.0
2005-12-12 12:00:00,16.2,16.2,16.17,16.2,2251500.0,10.8172,10.8172,10.7972,10.8172,2251500.0
2005-12-12 12:30:00,16.2,16.21,16.18,16.2,1949700.0,10.8172,10.8239,10.8038,10.8172,1949700.0
2005-12-12 13:00:00,16.2,16.21,16.18,16.21,1646400.0,10.8172,10.8239,10.8038,10.8239,1646400.0
2005-12-12 13:30:00,16.21,16.26,16.2,16.25,2690400.0,10.8239,10.8573,10.8172,10.8506,2690400.0
2005-12-12 14:00:00,16.25,16.29,16.23,16.27,3050700.0,10.8506,10.8773,10.8372,10.8639,3050700.0
2005-12-12 14:30:00,16.27,16.28,16.22,16.23,2318100.0,10.8639,10.8706,10.8305,10.8372,2318100.0
2005-12-12 15:00:00,16.23,16.26,16.2,16.23,4113000.0,10.8372,10.8573,10.8172,10.8372,4113000.0
2005-12-12 15:30:00,16.23,16.24,16.21,16.22,4668900.0,10.8372,10.8439,10.8239,10.8305,4668900.0
2005-12-13 09:30:00,16.13,16.32,16.12,16.31,6064500.0,10.7704,10.8973,10.7638,10.8906,6064500.0
2005-12-13 10:00:00,16.31,16.32,16.23,16.23,5341200.0,10.8906,10.8973,10.8372,10.8372,5341200.0
2005-12-13 10:30:00,16.23,16.28,16.22,16.24,3963300.0,10.8372,10.8706,10.8305,10.8439,3963300.0
2005-12-13 11:00:00,16.24,16.28,16.24,16.27,2804700.0,10.8439,10.8706,10.8439,10.8639,2804700.0
2005-12-13 11:30:00,16.27,16.32,16.26,16.29,2544300.0,10.8639,10.8973,10.8573,10.8773,2544300.0
2005-12-13 12:00:00,16.29,16.3,16.27,16.28,1991100.0,10.8773,10.884,10.8639,10.8706,1991100.0
2005-12-13 12:30:00,16.28,16.28,16.26,16.28,2249100.0,10.8706,10.8706,10.8573,10.8706,2249100.0
2005-12-13 13:00:00,16.28,16.29,16.27,16.29,1416900.0,10.8706,10.8773,10.8639,10.8773,1416900.0
2005-12-13 13:30:00,16.29,16.35,16.29,16.35,4260000.0,10.8773,10.9173,10.8773,10.9173,4260000.0
2005-12-13 14:00:00,16.35,16.56,16.33,16.5,6014400.0,10.9173,11.0576,10.904,11.0175,6014400.0
2005-12-13 14:30:00,16.48,16.53,16.44,16.45,6087900.0,11.0042,11.0375,10.9774,10.9841,6087900.0
2005-12-13 15:00:00,16.45,16.49,16.39,16.44,5194500.0,10.9841,11.0108,10.9441,10.9774,5194500.0
2005-12-13 15:30:00,16.44,16.5,16.43,16.49,6723300.0,10.9774,11.0175,10.9708,11.0108,6723300.0
2005-12-14 09:30:00,16.49,16.55,16.43,16.53,4913400.0,11.0442,11.0844,11.004,11.071,4913400.0
2005-12-14 10:00:00,16.53,16.54,16.43,16.44,3782400.0,11.071,11.0777,11.004,11.0107,3782400.0
2005-12-14 10:30:00,16.44,16.48,16.38,16.42,3856200.0,11.0107,11.0375,10.9705,10.9973,3856200.0
2005-12-14 11:00:00,16.42,16.45,16.4,16.44,2172000.0,10.9973,11.0174,10.9839,11.0107,2172000.0
2005-12-14 11:30:00,16.44,16.47,16.4,16.46,1831500.0,11.0107,11.0308,10.9839,11.0241,1831500.0
2005-12-14 12:00:00,16.46,16.48,16.43,16.43,1221600.0,11.0241,11.0375,11.004,11.004,1221600.0
2005-12-14 12:30:00,16.43,16.45,16.42,16.44,1113900.0,11.004,11.0174,10.9973,11.0107,1113900.0
2005-12-14 13:00:00,16.44,16.47,16.44,16.47,1382100.0,11.0107,11.0308,11.0107,11.0308,1382100.0
2005-12-14 13:30:00,16.47,16.53,16.46,16.52,2760300.0,11.0308,11.071,11.0241,11.0643,2760300.0
2005-12-14 14:00:00,16.52,16.56,16.52,16.55,2401800.0,11.0643,11.0911,11.0643,11.0844,2401800.0
2005-12-14 14:30:00,16.55,16.55,16.51,16.54,2556600.0,11.0844,11.0844,11.0576,11.0777,2556600.0
2005-12-14 15:00:00,16.54,16.54,16.49,16.5,2636700.0,11.0777,11.0777,11.0442,11.0509,2636700.0
2005-12-14 15:30:00,16.5,16.52,16.49,16.51,3493200.0,11.0509,11.0643,11.0442,11.0576,3493200.0
2005-12-15 09:30:00,16.46,16.52,16.41,16.42,3208500.0,11.0241,11.0643,10.9906,10.9973,3208500.0
2005-12-15 10:00:00,16.42,16.45,16.27,16.38,4380900.0,10.9973,11.0174,10.8968,10.9705,4380900.0
2005-12-15 10:30:00,16.38,16.4,16.32,16.32,2336100.0,10.9705,10.9839,10.9303,10.9303,2336100.0
2005-12-15 11:00:00,16.32,16.36,16.29,16.35,1891200.0,10.9303,10.9571,10.9102,10.9504,1891200.0
2005-12-15 11:30:00,16.35,16.36,16.32,16.34,1218300.0,10.9504,10.9571,10.9303,10.9437,1218300.0
2005-12-15 12:00:00,16.33,16.4,16.33,16.4,1356000.0,10.937,10.9839,10.937,10.9839,1356000.0
2005-12-15 12:30:00,16.4,16.49,16.37,16.39,1380600.0,10.9839,11.0442,10.9638,10.9772,1380600.0
2005-12-15 13:00:00,16.39,16.41,16.33,16.4,1384200.0,10.9772,10.9906,10.937,10.9839,1384200.0
2005-12-15 13:30:00,16.39,16.45,16.39,16.45,1425300.0,10.9772,11.0174,10.9772,11.0174,1425300.0
2005-12-15 14:00:00,16.45,16.46,16.41,16.43,1350600.0,11.0174,11.0241,10.9906,11.004,1350600.0
2005-12-15 14:30:00,16.43,16.43,16.37,16.41,1178100.0,11.004,11.004,10.9638,10.9906,1178100.0
2005-12-15 15:00:00,16.41,16.43,16.4,16.42,1417500.0,10.9906,11.004,10.9839,10.9973,1417500.0
2005-12-15 15:30:00,16.42,16.44,16.38,16.42,2673600.0,10.9973,11.0107,10.9705,10.9973,2673600.0
2005-12-16 09:30:00,16.53,16.54,16.44,16.45,10694400.0,11.071,11.0777,11.0107,11.0174,10694400.0
2005-12-16 10:00:00,16.45,16.46,16.36,16.4,2271000.0,11.0174,11.0241,10.9571,10.9839,2271000.0
2005-12-16 10:30:00,16.4,16.45,16.4,16.45,1306800.0,10.9839,11.0174,10.9839,11.0174,1306800.0
2005-12-16 11:00:00,16.45,16.49,16.41,16.43,2447700.0,11.0174,11.0442,10.9906,11.004,2447700.0
2005-12-16 11:30:00,16.43,16.43,16.38,16.41,2607300.0,11.004,11.004,10.9705,10.9906,2607300.0
2005-12-16 12:00:00,16.41,16.42,16.39,16.4,1566600.0,10.9906,10.9973,10.9772,10.9839,1566600.0
2005-12-16 12:30:00,16.4,16.42,16.38,16.39,1019700.0,10.9839,10.9973,10.9705,10.9772,1019700.0
2005-12-16 13:00:00,16.39,16.4,16.35,16.37,1729500.0,10.9772,10.9839,10.9504,10.9638,1729500.0
2005-12-16 13:30:00,16.37,16.41,16.35,16.41,1068000.0,10.9638,10.9906,10.9504,10.9906,1068000.0
2005-12-16 14:00:00,16.41,16.49,16.4,16.42,1497000.0,10.9906,11.0442,10.9839,10.9973,1497000.0
2005-12-16 14:30:00,16.42,16.45,16.4,16.4,1617000.0,10.9973,11.0174,10.9839,10.9839,1617000.0
2005-12-16 15:00:00,16.4,16.44,16.38,16.44,1756500.0,10.9839,11.0107,10.9705,11.0107,1756500.0
2005-12-16 15:30:00,16.44,16.44,16.41,16.43,3294300.0,11.0107,11.0107,10.9906,11.004,3294300.0
2005-12-19 09:30:00,16.37,16.5,16.37,16.49,3402300.0,10.9638,11.0509,10.9638,11.0442,3402300.0
2005-12-19 10:00:00,16.5,16.52,16.47,16.49,1696200.0,11.0509,11.0643,11.0308,11.0442,1696200.0
2005-12-19 10:30:00,16.49,16.5,16.46,16.49,1337100.0,11.0442,11.0509,11.0241,11.0442,1337100.0
2005-12-19 11:00:00,16.49,16.5,16.47,16.5,1273800.0,11.0442,11.0509,11.0308,11.0509,1273800.0
2005-12-19 11:30:00,16.5,16.55,16.5,16.54,2376900.0,11.0509,11.0844,11.0509,11.0777,2376900.0
2005-12-19 12:00:00,16.54,16.58,16.51,16.56,2036400.0,11.0777,11.1045,11.0576,11.0911,2036400.0
2005-12-19 12:30:00,16.56,16.56,16.49,16.5,1971000.0,11.0911,11.0911,11.0442,11.0509,1971000.0
2005-12-19 13:00:00,16.5,16.5,16.47,16.49,1618200.0,11.0509,11.0509,11.0308,11.0442,1618200.0
2005-12-19 13:30:00,16.49,16.49,16.39,16.41,2291700.0,11.0442,11.0442,10.9772,10.9906,2291700.0
2005-12-19 14:00:00,16.41,16.43,16.33,16.34,2190900.0,10.9906,11.004,10.937,10.9437,2190900.0
2005-12-19 14:30:00,16.34,16.37,16.31,16.35,1820100.0,10.9437,10.9638,10.9236,10.9504,1820100.0
2005-12-19 15:00:00,16.36,16.36,16.33,16.33,2223000.0,10.9571,10.9571,10.937,10.937,2223000.0
2005-12-19 15:30:00,16.33,16.35,16.3,16.31,3017400.0,10.937,10.9504,10.9169,10.9236,3017400.0
2005-12-20 09:30:00,16.28,16.32,16.21,16.25,3803700.0,10.9035,10.9303,10.8567,10.8834,3803700.0
2005-12-20 10:00:00,16.25,16.27,16.19,16.19,2527200.0,10.8834,10.8968,10.8433,10.8433,2527200.0
2005-12-20 10:30:00,16.19,16.22,16.17,16.2,2310600.0,10.8433,10.8634,10.8299,10.85,2310600.0
2005-12-20 11:00:00,16.19,16.22,16.16,16.22,2327400.0,10.8433,10.8634,10.8232,10.8634,2327400.0
2005-12-20 11:30:00,16.22,16.23,16.21,16.21,1342200.0,10.8634,10.8701,10.8567,10.8567,1342200.0
2005-12-20 12:00:00,16.21,16.25,16.21,16.24,1352700.0,10.8567,10.8834,10.8567,10.8767,1352700.0
2005-12-20 12:30:00,16.24,16.28,16.23,16.28,1552200.0,10.8767,10.9035,10.8701,10.9035,1552200.0
2005-12-20 13:00:00,16.28,16.3,16.22,16.24,2137200.0,10.9035,10.9169,10.8634,10.8767,2137200.0
2005-12-20 13:30:00,16.23,16.24,16.2,16.23,1164900.0,10.8701,10.8767,10.85,10.8701,1164900.0
2005-12-20 14:00:00,16.24,16.25,16.2,16.25,1298400.0,10.8767,10.8834,10.85,10.8834,1298400.0
2005-12-20 14:30:00,16.25,16.26,16.22,16.23,1080000.0,10.8834,10.8901,10.8634,10.8701,1080000.0
2005-12-20 15:00:00,16.23,16.23,16.15,16.15,2201700.0,10.8701,10.8701,10.8165,10.8165,2201700.0
2005-12-20 15:30:00,16.15,16.22,16.15,16.21,3327000.0,10.8165,10.8634,10.8165,10.8567,3327000.0
2005-12-21 09:30:00,16.28,16.29,16.2,16.24,2565900.0,10.9035,10.9102,10.85,10.8767,2565900.0
2005-12-21 10:00:00,16.24,16.27,16.21,16.26,1885800.0,10.8767,10.8968,10.8567,10.8901,1885800.0
2005-12-21 10:30:00,16.27,16.31,16.24,16.28,2253300.0,10.8968,10.9236,10.8767,10.9035,2253300.0
2005-12-21 11:00:00,16.28,16.31,16.28,16.29,1232700.0,10.9035,10.9236,10.9035,10.9102,1232700.0
2005-12-21 11:30:00,16.29,16.31,16.27,16.29,1403700.0,10.9102,10.9236,10.8968,10.9102,1403700.0
2005-12-21 12:00:00,16.3,16.31,16.26,16.27,1563000.0,10.9169,10.9236,10.8901,10.8968,1563000.0
2005-12-21 12:30:00,16.27,16.28,16.25,16.26,1624500.0,10.8968,10.9035,10.8834,10.8901,1624500.0
2005-12-21 13:00:00,16.26,16.27,16.23,16.24,1128600.0,10.8901,10.8968,10.8701,10.8767,1128600.0
2005-12-21 13:30:00,16.24,16.25,16.2,16.22,1665000.0,10.8767,10.8834,10.85,10.8634,1665000.0
2005-12-21 14:00:00,16.23,16.27,16.22,16.24,1077300.0,10.8701,10.8968,10.8634,10.8767,1077300.0
2005-12-21 14:30:00,16.24,16.24,16.17,16.18,1573200.0,10.8767,10.8767,10.8299,10.8366,1573200.0
2005-12-21 15:00:00,16.17,16.23,16.16,16.22,2042400.0,10.8299,10.8701,10.8232,10.8634,2042400.0
2005-12-21 15:30:00,16.22,16.31,16.21,16.22,2566500.0,10.8634,10.9236,10.8567,10.8634,2566500.0
2005-12-22 09:30:00,16.22,16.27,16.18,16.2,2769000.0,10.8634,10.8968,10.8366,10.85,2769000.0
2005-12-22 10:00:00,16.2,16.22,16.15,16.18,1746900.0,10.85,10.8634,10.8165,10.8366,1746900.0
2005-12-22 10:30:00,16.18,16.18,16.12,16.18,1840500.0,10.8366,10.8366,10.7964,10.8366,1840500.0
2005-12-22 11:00:00,16.18,16.26,16.17,16.23,1698000.0,10.8366,10.8901,10.8299,10.8701,1698000.0
2005-12-22 11:30:00,16.23,16.23,16.18,16.19,1074000.0,10.8701,10.8701,10.8366,10.8433,1074000.0
2005-12-22 12:00:00,16.2,16.2,16.16,16.17,900300.0,10.85,10.85,10.8232,10.8299,900300.0
2005-12-22 12:30:00,16.17,16.17,16.14,16.15,867900.0,10.8299,10.8299,10.8098,10.8165,867900.0
2005-12-22 13:00:00,16.15,16.17,16.14,16.15,730200.0,10.8165,10.8299,10.8098,10.8165,730200.0
2005-12-22 13:30:00,16.15,16.2,16.15,16.18,910500.0,10.8165,10.85,10.8165,10.8366,910500.0
2005-12-22 14:00:00,16.18,16.21,16.17,16.19,1070100.0,10.8366,10.8567,10.8299,10.8433,1070100.0
2005-12-22 14:30:00,16.19,16.21,16.15,16.17,1611300.0,10.8433,10.8567,10.8165,10.8299,1611300.0
2005-12-22 15:00:00,16.17,16.22,16.16,16.21,1475100.0,10.8299,10.8634,10.8232,10.8567,1475100.0
2005-12-22 15:30:00,16.21,16.22,16.18,16.22,2388300.0,10.8567,10.8634,10.8366,10.8634,2388300.0
2005-12-23 09:30:00,16.17,16.19,16.06,16.17,2838900.0,10.8299,10.8433,10.7562,10.8299,2838900.0
2005-12-23 10:00:00,16.17,16.18,16.14,16.15,2484300.0,10.8299,10.8366,10.8098,10.8165,2484300.0
2005-12-23 10:30:00,16.15,16.15,16.11,16.12,2207400.0,10.8165,10.8165,10.7897,10.7964,2207400.0
2005-12-23 11:00:00,16.12,16.15,16.11,16.14,1416600.0,10.7964,10.8165,10.7897,10.8098,1416600.0
2005-12-23 11:30:00,16.15,16.15,16.12,16.15,1357200.0,10.8165,10.8165,10.7964,10.8165,1357200.0
2005-12-23 12:00:00,16.15,16.17,16.14,16.17,1605600.0,10.8165,10.8299,10.8098,10.8299,1605600.0
2005-12-23 12:30:00,16.16,16.19,16.16,16.18,987600.0,10.8232,10.8433,10.8232,10.8366,987600.0
2005-12-23 13:00:00,16.18,16.19,16.14,16.14,1290600.0,10.8366,10.8433,10.8098,10.8098,1290600.0
2005-12-23 13:30:00,16.14,16.17,16.13,16.16,1056000.0,10.8098,10.8299,10.8031,10.8232,1056000.0
2005-12-23 14:00:00,16.16,16.17,16.11,16.13,1287300.0,10.8232,10.8299,10.7897,10.8031,1287300.0
2005-12-23 14:30:00,16.13,16.16,16.12,16.13,1446600.0,10.8031,10.8232,10.7964,10.8031,1446600.0
2005-12-23 15:00:00,16.13,16.14,16.11,16.12,1182600.0,10.8031,10.8098,10.7897,10.7964,1182600.0
2005-12-23 15:30:00,16.11,16.13,16.11,16.12,1602600.0,10.7897,10.8031,10.7897,10.7964,1602600.0
2005-12-27 09:30:00,16.14,16.15,16.09,16.1,2817600.0,10.8098,10.8165,10.7763,10.783,2817600.0
2005-12-27 10:00:00,16.11,16.11,16.05,16.07,2180100.0,10.7897,10.7897,10.7495,10.7629,2180100.0
2005-12-27 10:30:00,16.07,16.07,16.0,16.01,1944000.0,10.7629,10.7629,10.716,10.7227,1944000.0
2005-12-27 11:00:00,16.0,16.01,15.9,15.9,4386900.0,10.716,10.7227,10.649,10.649,4386900.0
2005-12-27 11:30:00,15.9,15.91,15.79,15.81,4147800.0,10.649,10.6557,10.5754,10.5888,4147800.0
2005-12-27 12:00:00,15.81,15.91,15.79,15.9,3669600.0,10.5888,10.6557,10.5754,10.649,3669600.0
2005-12-27 12:30:00,15.9,15.94,15.89,15.93,2299500.0,10.649,10.6758,10.6423,10.6691,2299500.0
2005-12-27 13:00:00,15.93,15.93,15.87,15.88,2346600.0,10.6691,10.6691,10.6289,10.6356,2346600.0
2005-12-27 13:30:00,15.88,15.9,15.84,15.85,2296200.0,10.6356,10.649,10.6088,10.6155,2296200.0
2005-12-27 14:00:00,15.85,15.88,15.84,15.88,2238000.0,10.6155,10.6356,10.6088,10.6356,2238000.0
2005-12-27 14:30:00,15.88,15.91,15.84,15.9,2318100.0,10.6356,10.6557,10.6088,10.649,2318100.0
2005-12-27 15:00:00,15.9,15.91,15.87,15.91,2725200.0,10.649,10.6557,10.6289,10.6557,2725200.0
2005-12-27 15:30:00,15.91,15.92,15.88,15.91,4612500.0,10.6557,10.6624,10.6356,10.6557,4612500.0
2005-12-28 09:30:00,15.95,16.06,15.92,16.05,3601200.0,10.6825,10.7562,10.6624,10.7495,3601200.0
2005-12-28 10:00:00,16.05,16.07,16.0,16.01,1758600.0,10.7495,10.7629,10.716,10.7227,1758600.0
2005-12-28 10:30:00,16.0,16.03,15.97,15.99,1115400.0,10.716,10.7361,10.6959,10.7093,1115400.0
2005-12-28 11:00:00,15.99,16.1,15.99,16.09,2671500.0,10.7093,10.783,10.7093,10.7763,2671500.0
2005-12-28 11:30:00,16.1,16.1,16.05,16.06,1189800.0,10.783,10.783,10.7495,10.7562,1189800.0
2005-12-28 12:00:00,16.06,16.08,16.05,16.06,890400.0,10.7562,10.7696,10.7495,10.7562,890400.0
2005-12-28 12:30:00,16.06,16.08,16.05,16.08,697200.0,10.7562,10.7696,10.7495,10.7696,697200.0
2005-12-28 13:00:00,16.08,16.08,16.03,16.03,813000.0,10.7696,10.7696,10.7361,10.7361,813000.0
2005-12-28 13:30:00,16.03,16.06,16.03,16.05,807900.0,10.7361,10.7562,10.7361,10.7495,807900.0
2005-12-28 14:00:00,16.05,16.06,16.03,16.04,862500.0,10.7495,10.7562,10.7361,10.7428,862500.0
2005-12-28 14:30:00,16.04,16.08,16.04,16.05,1241700.0,10.7428,10.7696,10.7428,10.7495,1241700.0
2005-12-28 15:00:00,16.05,16.05,16.02,16.02,1228200.0,10.7495,10.7495,10.7294,10.7294,1228200.0
2005-12-28 15:30:00,16.02,16.03,15.95,15.95,2862000.0,10.7294,10.7361,10.6825,10.6825,2862000.0
2005-12-29 09:30:00,15.96,16.01,15.93,15.99,1799700.0,10.6892,10.7227,10.6691,10.7093,1799700.0
2005-12-29 10:00:00,16.0,16.0,15.94,15.95,1166100.0,10.716,10.716,10.6758,10.6825,1166100.0
2005-12-29 10:30:00,15.95,15.95,15.89,15.9,1345200.0,10.6825,10.6825,10.6423,10.649,1345200.0
2005-12-29 11:00:00,15.9,15.95,15.9,15.92,1118700.0,10.649,10.6825,10.649,10.6624,1118700.0
2005-12-29 11:30:00,15.92,15.93,15.91,15.91,742500.0,10.6624,10.6691,10.6557,10.6557,742500.0
2005-12-29 12:00:00,15.91,15.91,15.87,15.88,804900.0,10.6557,10.6557,10.6289,10.6356,804900.0
2005-12-29 12:30:00,15.87,15.9,15.87,15.89,2971500.0,10.6289,10.649,10.6289,10.6423,2971500.0
2005-12-29 13:00:00,15.89,15.9,15.84,15.85,1295400.0,10.6423,10.649,10.6088,10.6155,1295400.0
2005-12-29 13:30:00,15.84,15.85,15.81,15.82,1798200.0,10.6088,10.6155,10.5888,10.5955,1798200.0
2005-12-29 14:00:00,15.82,15.87,15.81,15.86,1299600.0,10.5955,10.6289,10.5888,10.6222,1299600.0
2005-12-29 14:30:00,15.86,15.89,15.85,15.87,1408800.0,10.6222,10.6423,10.6155,10.6289,1408800.0
2005-12-29 15:00:00,15.87,15.88,15.83,15.84,2720400.0,10.6289,10.6356,10.6022,10.6088,2720400.0
2005-12-29 15:30:00,15.84,15.86,15.82,15.83,3469800.0,10.6088,10.6222,10.5955,10.6022,3469800.0
2005-12-30 09:30:00,15.82,15.82,15.68,15.78,4648800.0,10.5955,10.5955,10.5017,10.5687,4648800.0
2005-12-30 10:00:00,15.78,15.78,15.69,15.7,2553000.0,10.5687,10.5687,10.5084,10.5151,2553000.0
2005-12-30 10:30:00,15.7,15.7,15.62,15.67,3283200.0,10.5151,10.5151,10.4615,10.495,3283200.0
2005-12-30 11:00:00,15.67,15.71,15.65,15.69,1668300.0,10.495,10.5218,10.4816,10.5084,1668300.0
2005-12-30 11:30:00,15.69,15.72,15.69,15.7,1251900.0,10.5084,10.5285,10.5084,10.5151,1251900.0
2005-12-30 12:00:00,15.7,15.74,15.68,15.74,1373700.0,10.5151,10.5419,10.5017,10.5419,1373700.0
2005-12-30 12:30:00,15.74,15.74,15.7,15.7,1108200.0,10.5419,10.5419,10.5151,10.5151,1108200.0
2005-12-30 13:00:00,15.71,15.72,15.68,15.7,1060800.0,10.5218,10.5285,10.5017,10.5151,1060800.0
2005-12-30 13:30:00,15.7,15.71,15.68,15.7,731400.0,10.5151,10.5218,10.5017,10.5151,731400.0
2005-12-30 14:00:00,15.69,15.73,15.69,15.7,974700.0,10.5084,10.5352,10.5084,10.5151,974700.0
2005-12-30 14:30:00,15.7,15.7,15.68,15.69,1384500.0,10.5151,10.5151,10.5017,10.5084,1384500.0
2005-12-30 15:00:00,15.69,15.69,15.62,15.65,3646800.0,10.5084,10.5084,10.4615,10.4816,3646800.0
2005-12-30 15:30:00,15.65,15.66,15.58,15.59,4972500.0,10.4816,10.4883,10.4347,10.4414,4972500.0
2006-01-03 09:30:00,15.45,15.55,15.19,15.21,11496900.0,10.3476,10.4146,10.1735,10.1869,11496900.0
2006-01-03 10:00:00,15.21,15.33,15.2,15.27,9100500.0,10.1869,10.2673,10.1802,10.2271,9100500.0
2006-01-03 10:30:00,15.27,15.32,15.26,15.29,4925100.0,10.2271,10.2606,10.2204,10.2405,4925100.0
2006-01-03 11:00:00,15.29,15.32,15.27,15.3,3288600.0,10.2405,10.2606,10.2271,10.2472,3288600.0
2006-01-03 11:30:00,15.3,15.33,15.29,15.32,2939100.0,10.2472,10.2673,10.2405,10.2606,2939100.0
2006-01-03 12:00:00,15.32,15.35,15.28,15.29,3823800.0,10.2606,10.2807,10.2338,10.2405,3823800.0
2006-01-03 12:30:00,15.29,15.33,15.27,15.31,3464100.0,10.2405,10.2673,10.2271,10.2539,3464100.0
2006-01-03 13:00:00,15.31,15.33,15.28,15.3,3088200.0,10.2539,10.2673,10.2338,10.2472,3088200.0
2006-01-03 13:30:00,15.3,15.32,15.28,15.31,2406900.0,10.2472,10.2606,10.2338,10.2539,2406900.0
2006-01-03 14:00:00,15.31,15.33,15.27,15.27,4543200.0,10.2539,10.2673,10.2271,10.2271,4543200.0
2006-01-03 14:30:00,15.27,15.36,15.27,15.36,5523900.0,10.2271,10.2874,10.2271,10.2874,5523900.0
2006-01-03 15:00:00,15.36,15.41,15.33,15.38,5655900.0,10.2874,10.3209,10.2673,10.3008,5655900.0
2006-01-03 15:30:00,15.37,15.41,15.35,15.41,6050100.0,10.2941,10.3209,10.2807,10.3209,6050100.0
2006-01-04 09:30:00,15.41,15.5,15.37,15.39,5016900.0,10.3209,10.3811,10.2941,10.3075,5016900.0
2006-01-04 10:00:00,15.39,15.49,15.39,15.44,4631400.0,10.3075,10.3744,10.3075,10.3409,4631400.0
2006-01-04 10:30:00,15.44,15.47,15.42,15.44,4504800.0,10.3409,10.361,10.3276,10.3409,4504800.0
2006-01-04 11:00:00,15.44,15.46,15.42,15.43,2298000.0,10.3409,10.3543,10.3276,10.3343,2298000.0
2006-01-04 11:30:00,15.44,15.47,15.44,15.46,2208000.0,10.3409,10.361,10.3409,10.3543,2208000.0
2006-01-04 12:00:00,15.46,15.47,15.44,15.45,1359600.0,10.3543,10.361,10.3409,10.3476,1359600.0
2006-01-04 12:30:00,15.45,15.46,15.42,15.44,1631400.0,10.3476,10.3543,10.3276,10.3409,1631400.0
2006-01-04 13:00:00,15.44,15.44,15.41,15.43,1928700.0,10.3409,10.3409,10.3209,10.3343,1928700.0
2006-01-04 13:30:00,15.43,15.44,15.41,15.42,3587400.0,10.3343,10.3409,10.3209,10.3276,3587400.0
2006-01-04 14:00:00,15.42,15.43,15.37,15.4,2423700.0,10.3276,10.3343,10.2941,10.3142,2423700.0
2006-01-04 14:30:00,15.41,15.42,15.39,15.41,2452800.0,10.3209,10.3276,10.3075,10.3209,2452800.0
2006-01-04 15:00:00,15.41,15.42,15.39,15.41,2376600.0,10.3209,10.3276,10.3075,10.3209,2376600.0
2006-01-04 15:30:00,15.41,15.44,15.39,15.43,5507100.0,10.3209,10.3409,10.3075,10.3343,5507100.0
2006-01-05 09:30:00,15.33,15.47,15.31,15.35,7681500.0,10.2673,10.361,10.2539,10.2807,7681500.0
2006-01-05 10:00:00,15.36,15.45,15.35,15.36,4657800.0,10.2874,10.3476,10.2807,10.2874,4657800.0
2006-01-05 10:30:00,15.36,15.39,15.31,15.34,5994300.0,10.2874,10.3075,10.2539,10.274,5994300.0
2006-01-05 11:00:00,15.34,15.39,15.32,15.36,2695200.0,10.274,10.3075,10.2606,10.2874,2695200.0
2006-01-05 11:30:00,15.36,15.38,15.33,15.34,2084700.0,10.2874,10.3008,10.2673,10.274,2084700.0
2006-01-05 12:00:00,15.34,15.34,15.24,15.24,3316500.0,10.274,10.274,10.207,10.207,3316500.0
2006-01-05 12:30:00,15.24,15.28,15.19,15.22,4782900.0,10.207,10.2338,10.1735,10.1936,4782900.0
2006-01-05 13:00:00,15.23,15.24,15.19,15.2,3258600.0,10.2003,10.207,10.1735,10.1802,3258600.0
2006-01-05 13:30:00,15.2,15.22,15.17,15.18,2662800.0,10.1802,10.1936,10.1601,10.1668,2662800.0
2006-01-05 14:00:00,15.18,15.19,15.1,15.12,4737600.0,10.1668,10.1735,10.1132,10.1266,4737600.0
2006-01-05 14:30:00,15.13,15.18,15.12,15.18,5065200.0,10.1333,10.1668,10.1266,10.1668,5065200.0
2006-01-05 15:00:00,15.18,15.21,15.16,15.21,5211900.0,10.1668,10.1869,10.1534,10.1869,5211900.0
2006-01-05 15:30:00,15.21,15.23,15.19,15.23,6622200.0,10.1869,10.2003,10.1735,10.2003,6622200.0
2006-01-06 09:30:00,15.23,15.28,15.07,15.18,8325900.0,10.2003,10.2338,10.0931,10.1668,8325900.0
2006-01-06 10:00:00,15.19,15.2,15.05,15.1,7133100.0,10.1735,10.1802,10.0797,10.1132,7133100.0
2006-01-06 10:30:00,15.1,15.1,15.03,15.06,6090600.0,10.1132,10.1132,10.0664,10.0864,6090600.0
2006-01-06 11:00:00,15.06,15.13,15.05,15.13,4978500.0,10.0864,10.1333,10.0797,10.1333,4978500.0
2006-01-06 11:30:00,15.13,15.15,15.11,15.11,2791200.0,10.1333,10.1467,10.1199,10.1199,2791200.0
2006-01-06 12:00:00,15.11,15.16,15.1,15.15,3022200.0,10.1199,10.1534,10.1132,10.1467,3022200.0
2006-01-06 12:30:00,15.15,15.18,15.13,15.18,3689700.0,10.1467,10.1668,10.1333,10.1668,3689700.0
2006-01-06 13:00:00,15.18,15.19,15.15,15.17,2334900.0,10.1668,10.1735,10.1467,10.1601,2334900.0
2006-01-06 13:30:00,15.17,15.23,15.16,15.2,3025200.0,10.1601,10.2003,10.1534,10.1802,3025200.0
2006-01-06 14:00:00,15.2,15.21,15.17,15.17,3186900.0,10.1802,10.1869,10.1601,10.1601,3186900.0
2006-01-06 14:30:00,15.17,15.21,15.16,15.2,3408300.0,10.1601,10.1869,10.1534,10.1802,3408300.0
2006-01-06 15:00:00,15.2,15.28,15.2,15.27,6222600.0,10.1802,10.2338,10.1802,10.2271,6222600.0
2006-01-06 15:30:00,15.27,15.29,15.24,15.29,6696600.0,10.2271,10.2405,10.207,10.2405,6696600.0
2006-01-09 09:30:00,15.3,15.38,15.22,15.32,5019900.0,10.2472,10.3008,10.1936,10.2606,5019900.0
2006-01-09 10:00:00,15.32,15.32,15.23,15.24,3678600.0,10.2606,10.2606,10.2003,10.207,3678600.0
2006-01-09 10:30:00,15.24,15.27,15.2,15.22,4401300.0,10.207,10.2271,10.1802,10.1936,4401300.0
2006-01-09 11:00:00,15.22,15.28,15.22,15.27,2834100.0,10.1936,10.2338,10.1936,10.2271,2834100.0
2006-01-09 11:30:00,15.26,15.31,15.26,15.31,3688800.0,10.2204,10.2539,10.2204,10.2539,3688800.0
2006-01-09 12:00:00,15.31,15.32,15.27,15.28,2342700.0,10.2539,10.2606,10.2271,10.2338,2342700.0
2006-01-09 12:30:00,15.27,15.28,15.25,15.27,2680500.0,10.2271,10.2338,10.2137,10.2271,2680500.0
2006-01-09 13:00:00,15.27,15.3,15.27,15.28,1875000.0,10.2271,10.2472,10.2271,10.2338,1875000.0
2006-01-09 13:30:00,15.28,15.3,15.25,15.29,2451000.0,10.2338,10.2472,10.2137,10.2405,2451000.0
2006-01-09 14:00:00,15.29,15.3,15.24,15.25,3353400.0,10.2405,10.2472,10.207,10.2137,3353400.0
2006-01-09 14:30:00,15.25,15.25,15.2,15.23,3148800.0,10.2137,10.2137,10.1802,10.2003,3148800.0
2006-01-09 15:00:00,15.23,15.24,15.19,15.2,3041400.0,10.2003,10.207,10.1735,10.1802,3041400.0
2006-01-09 15:30:00,15.2,15.25,15.19,15.24,4549500.0,10.1802,10.2137,10.1735,10.207,4549500.0
2006-01-10 09:30:00,15.17,15.24,15.15,15.21,4815000.0,10.1601,10.207,10.1467,10.1869,4815000.0
2006-01-10 10:00:00,15.2,15.25,15.19,15.2,3141300.0,10.1802,10.2137,10.1735,10.1802,3141300.0
2006-01-10 10:30:00,15.2,15.22,15.19,15.22,2411400.0,10.1802,10.1936,10.1735,10.1936,2411400.0
2006-01-10 11:00:00,15.21,15.22,15.18,15.21,2052000.0,10.1869,10.1936,10.1668,10.1869,2052000.0
2006-01-10 11:30:00,15.21,15.24,15.2,15.24,2247000.0,10.1869,10.207,10.1802,10.207,2247000.0
2006-01-10 12:00:00,15.23,15.25,15.22,15.24,1968900.0,10.2003,10.2137,10.1936,10.207,1968900.0
2006-01-10 12:30:00,15.24,15.3,15.24,15.28,3272400.0,10.207,10.2472,10.207,10.2338,3272400.0
2006-01-10 13:00:00,15.28,15.34,15.2,15.33,4581600.0,10.2338,10.274,10.1802,10.2673,4581600.0
2006-01-10 13:30:00,15.33,15.34,15.27,15.27,2074500.0,10.2673,10.274,10.2271,10.2271,2074500.0
2006-01-10 14:00:00,15.27,15.28,15.25,15.26,2493900.0,10.2271,10.2338,10.2137,10.2204,2493900.0
2006-01-10 14:30:00,15.26,15.29,15.23,15.28,4356300.0,10.2204,10.2405,10.2003,10.2338,4356300.0
2006-01-10 15:00:00,15.28,15.3,15.27,15.28,2018400.0,10.2338,10.2472,10.2271,10.2338,2018400.0
2006-01-10 15:30:00,15.28,15.3,15.25,15.28,3670500.0,10.2338,10.2472,10.2137,10.2338,3670500.0
2006-01-11 09:30:00,15.35,15.41,15.25,15.38,6135000.0,10.2807,10.3209,10.2137,10.3008,6135000.0
2006-01-11 10:00:00,15.39,15.43,15.35,15.43,3911400.0,10.3075,10.3343,10.2807,10.3343,3911400.0
2006-01-11 10:30:00,15.43,15.49,15.38,15.39,4440300.0,10.3343,10.3744,10.3008,10.3075,4440300.0
2006-01-11 11:00:00,15.39,15.42,15.38,15.39,2293800.0,10.3075,10.3276,10.3008,10.3075,2293800.0
2006-01-11 11:30:00,15.39,15.4,15.35,15.37,2334300.0,10.3075,10.3142,10.2807,10.2941,2334300.0
2006-01-11 12:00:00,15.37,15.39,15.36,15.37,1473600.0,10.2941,10.3075,10.2874,10.2941,1473600.0
2006-01-11 12:30:00,15.37,15.39,15.36,15.37,1506900.0,10.2941,10.3075,10.2874,10.2941,1506900.0
2006-01-11 13:00:00,15.37,15.37,15.33,15.35,2561700.0,10.2941,10.2941,10.2673,10.2807,2561700.0
2006-01-11 13:30:00,15.35,15.39,15.35,15.37,1739700.0,10.2807,10.3075,10.2807,10.2941,1739700.0
2006-01-11 14:00:00,15.38,15.4,15.37,15.39,1983600.0,10.3008,10.3142,10.2941,10.3075,1983600.0
2006-01-11 14:30:00,15.39,15.48,15.38,15.48,3568200.0,10.3075,10.3677,10.3008,10.3677,3568200.0
2006-01-11 15:00:00,15.49,15.53,15.47,15.53,4158000.0,10.3744,10.4012,10.361,10.4012,4158000.0
2006-01-11 15:30:00,15.53,15.53,15.4,15.52,5114700.0,10.4012,10.4012,10.3142,10.3945,5114700.0
2006-01-12 09:30:00,15.42,15.46,15.37,15.43,4625100.0,10.3276,10.3543,10.2941,10.3343,4625100.0
2006-01-12 10:00:00,15.43,15.43,15.38,15.4,2756400.0,10.3343,10.3343,10.3008,10.3142,2756400.0
2006-01-12 10:30:00,15.4,15.41,15.37,15.38,2313300.0,10.3142,10.3209,10.2941,10.3008,2313300.0
2006-01-12 11:00:00,15.38,15.39,15.35,15.36,1614000.0,10.3008,10.3075,10.2807,10.2874,1614000.0
2006-01-12 11:30:00,15.36,15.38,15.35,15.35,1410900.0,10.2874,10.3008,10.2807,10.2807,1410900.0
2006-01-12 12:00:00,15.35,15.38,15.35,15.37,1235400.0,10.2807,10.3008,10.2807,10.2941,1235400.0
2006-01-12 12:30:00,15.37,15.38,15.36,15.37,1015200.0,10.2941,10.3008,10.2874,10.2941,1015200.0
2006-01-12 13:00:00,15.37,15.39,15.36,15.37,1069200.0,10.2941,10.3075,10.2874,10.2941,1069200.0
2006-01-12 13:30:00,15.37,15.38,15.3,15.32,2448600.0,10.2941,10.3008,10.2472,10.2606,2448600.0
2006-01-12 14:00:00,15.31,15.33,15.27,15.29,2655600.0,10.2539,10.2673,10.2271,10.2405,2655600.0
2006-01-12 14:30:00,15.29,15.3,15.22,15.27,3792300.0,10.2405,10.2472,10.1936,10.2271,3792300.0
2006-01-12 15:00:00,15.26,15.3,15.25,15.29,2609400.0,10.2204,10.2472,10.2137,10.2405,2609400.0
2006-01-12 15:30:00,15.29,15.42,15.23,15.26,4633500.0,10.2405,10.3276,10.2003,10.2204,4633500.0
2006-01-13 09:30:00,15.23,15.29,15.17,15.27,4297500.0,10.2003,10.2405,10.1601,10.2271,4297500.0
2006-01-13 10:00:00,15.27,15.3,15.23,15.24,2621400.0,10.2271,10.2472,10.2003,10.207,2621400.0
2006-01-13 10:30:00,15.24,15.26,15.21,15.24,2177700.0,10.207,10.2204,10.1869,10.207,2177700.0
2006-01-13 11:00:00,15.23,15.24,15.2,15.22,1722600.0,10.2003,10.207,10.1802,10.1936,1722600.0
2006-01-13 11:30:00,15.22,15.25,15.18,15.19,1866900.0,10.1936,10.2137,10.1668,10.1735,1866900.0
2006-01-13 12:00:00,15.19,15.22,15.18,15.2,1623900.0,10.1735,10.1936,10.1668,10.1802,1623900.0
2006-01-13 12:30:00,15.2,15.2,15.16,15.17,2120100.0,10.1802,10.1802,10.1534,10.1601,2120100.0
2006-01-13 13:00:00,15.17,15.19,15.14,15.18,1744800.0,10.1601,10.1735,10.14,10.1668,1744800.0
2006-01-13 13:30:00,15.18,15.21,15.16,15.2,1676400.0,10.1668,10.1869,10.1534,10.1802,1676400.0
2006-01-13 14:00:00,15.2,15.2,15.15,15.16,1639200.0,10.1802,10.1802,10.1467,10.1534,1639200.0
2006-01-13 14:30:00,15.16,15.19,15.13,15.15,2153400.0,10.1534,10.1735,10.1333,10.1467,2153400.0
2006-01-13 15:00:00,15.15,15.15,15.1,15.12,2064600.0,10.1467,10.1467,10.1132,10.1266,2064600.0
2006-01-13 15:30:00,15.12,15.18,15.11,15.14,3703500.0,10.1266,10.1668,10.1199,10.14,3703500.0
2006-01-17 09:30:00,15.13,15.14,15.0,15.03,9769500.0,10.1333,10.14,10.0463,10.0664,9769500.0
2006-01-17 10:00:00,15.04,15.04,15.0,15.01,4900800.0,10.073,10.073,10.0463,10.053,4900800.0
2006-01-17 10:30:00,15.01,15.01,14.93,15.0,4983600.0,10.053,10.053,9.9994,10.0463,4983600.0
2006-01-17 11:00:00,15.0,15.02,14.98,14.98,2745900.0,10.0463,10.0597,10.0329,10.0329,2745900.0
2006-01-17 11:30:00,14.98,14.98,14.94,14.94,3180000.0,10.0329,10.0329,10.0061,10.0061,3180000.0
2006-01-17 12:00:00,14.94,14.96,14.91,14.95,4076700.0,10.0061,10.0195,9.986,10.0128,4076700.0
2006-01-17 12:30:00,14.94,14.98,14.93,14.94,2420400.0,10.0061,10.0329,9.9994,10.0061,2420400.0
2006-01-17 13:00:00,14.94,14.94,14.9,14.92,2847900.0,10.0061,10.0061,9.9793,9.9927,2847900.0
2006-01-17 13:30:00,14.92,14.95,14.9,14.92,2602500.0,9.9927,10.0128,9.9793,9.9927,2602500.0
2006-01-17 14:00:00,14.93,15.13,14.91,14.95,2802300.0,9.9994,10.1333,9.986,10.0128,2802300.0
2006-01-17 14:30:00,14.95,14.97,14.94,14.97,2188200.0,10.0128,10.0262,10.0061,10.0262,2188200.0
2006-01-17 15:00:00,14.97,14.98,14.95,14.97,3027600.0,10.0262,10.0329,10.0128,10.0262,3027600.0
2006-01-17 15:30:00,14.97,14.98,14.93,14.98,4450500.0,10.0262,10.0329,9.9994,10.0329,4450500.0
2006-01-18 09:30:00,14.88,15.01,14.87,14.95,4475400.0,9.9659,10.053,9.9592,10.0128,4475400.0
2006-01-18 10:00:00,14.95,15.13,14.95,15.08,5218200.0,10.0128,10.1333,10.0128,10.0998,5218200.0
2006-01-18 10:30:00,15.08,15.08,14.88,14.94,3352800.0,10.0998,10.0998,9.9659,10.0061,3352800.0
2006-01-18 11:00:00,14.94,15.01,14.92,14.98,2770500.0,10.0061,10.053,9.9927,10.0329,2770500.0
2006-01-18 11:30:00,14.98,15.0,14.95,14.97,1857600.0,10.0329,10.0463,10.0128,10.0262,1857600.0
2006-01-18 12:00:00,14.97,15.01,14.94,14.98,1698300.0,10.0262,10.053,10.0061,10.0329,1698300.0
2006-01-18 12:30:00,14.98,14.99,14.96,14.96,1257600.0,10.0329,10.0396,10.0195,10.0195,1257600.0
2006-01-18 13:00:00,14.96,14.99,14.95,14.95,1593900.0,10.0195,10.0396,10.0128,10.0128,1593900.0
2006-01-18 13:30:00,14.95,14.95,14.9,14.91,2872200.0,10.0128,10.0128,9.9793,9.986,2872200.0
2006-01-18 14:00:00,14.91,15.0,14.91,14.99,3078000.0,9.986,10.0463,9.986,10.0396,3078000.0
2006-01-18 14:30:00,14.98,15.0,14.93,14.95,2148600.0,10.0329,10.0463,9.9994,10.0128,2148600.0
2006-01-18 15:00:00,14.95,15.03,14.93,15.03,3395400.0,10.0128,10.0664,9.9994,10.0664,3395400.0
2006-01-18 15:30:00,15.03,15.07,15.01,15.06,4455900.0,10.0664,10.0931,10.053,10.0864,4455900.0
2006-01-19 09:30:00,15.06,15.13,15.02,15.1,4522200.0,10.0864,10.1333,10.0597,10.1132,4522200.0
2006-01-19 10:00:00,15.1,15.13,15.05,15.12,3704100.0,10.1132,10.1333,10.0797,10.1266,3704100.0
2006-01-19 10:30:00,15.12,15.15,15.12,15.13,2579700.0,10.1266,10.1467,10.1266,10.1333,2579700.0
2006-01-19 11:00:00,15.13,15.15,15.12,15.15,2717400.0,10.1333,10.1467,10.1266,10.1467,2717400.0
2006-01-19 11:30:00,15.15,15.19,15.14,15.16,3285300.0,10.1467,10.1735,10.14,10.1534,3285300.0
2006-01-19 12:00:00,15.16,15.25,15.15,15.24,6976500.0,10.1534,10.2137,10.1467,10.207,6976500.0
2006-01-19 12:30:00,15.25,15.26,15.23,15.24,2602800.0,10.2137,10.2204,10.2003,10.207,2602800.0
2006-01-19 13:00:00,15.24,15.3,15.24,15.25,2136900.0,10.207,10.2472,10.207,10.2137,2136900.0
2006-01-19 13:30:00,15.25,15.27,15.23,15.25,2780700.0,10.2137,10.2271,10.2003,10.2137,2780700.0
2006-01-19 14:00:00,15.25,15.26,15.24,15.25,5185800.0,10.2137,10.2204,10.207,10.2137,5185800.0
2006-01-19 14:30:00,15.25,15.27,15.23,15.25,6050400.0,10.2137,10.2271,10.2003,10.2137,6050400.0
2006-01-19 15:00:00,15.25,15.26,15.21,15.26,4428900.0,10.2137,10.2204,10.1869,10.2204,4428900.0
2006-01-19 15:30:00,15.26,15.29,15.25,15.26,5538000.0,10.2204,10.2405,10.2137,10.2204,5538000.0
2006-01-20 09:30:00,15.21,15.23,15.17,15.21,5319900.0,10.1869,10.2003,10.1601,10.1869,5319900.0
2006-01-20 10:00:00,15.21,15.21,15.06,15.13,4704000.0,10.1869,10.1869,10.0864,10.1333,4704000.0
2006-01-20 10:30:00,15.12,15.13,15.02,15.1,3799800.0,10.1266,10.1333,10.0597,10.1132,3799800.0
2006-01-20 11:00:00,15.1,15.11,15.06,15.08,4533900.0,10.1132,10.1199,10.0864,10.0998,4533900.0
2006-01-20 11:30:00,15.08,15.1,15.05,15.05,3615300.0,10.0998,10.1132,10.0797,10.0797,3615300.0
2006-01-20 12:00:00,15.05,15.08,15.04,15.08,3237600.0,10.0797,10.0998,10.073,10.0998,3237600.0
2006-01-20 12:30:00,15.08,15.08,15.04,15.05,1814400.0,10.0998,10.0998,10.073,10.0797,1814400.0
2006-01-20 13:00:00,15.05,15.05,15.0,15.02,3376500.0,10.0797,10.0797,10.0463,10.0597,3376500.0
2006-01-20 13:30:00,15.02,15.02,14.94,14.95,4002900.0,10.0597,10.0597,10.0061,10.0128,4002900.0
2006-01-20 14:00:00,14.95,15.0,14.94,15.0,4015800.0,10.0128,10.0463,10.0061,10.0463,4015800.0
2006-01-20 14:30:00,15.0,15.0,14.96,14.99,4353300.0,10.0463,10.0463,10.0195,10.0396,4353300.0
2006-01-20 15:00:00,14.99,15.01,14.97,15.0,3839100.0,10.0396,10.053,10.0262,10.0463,3839100.0
2006-01-20 15:30:00,15.0,15.03,14.99,15.0,9053700.0,10.0463,10.0664,10.0396,10.0463,9053700.0
2006-01-23 09:30:00,15.0,15.11,15.0,15.05,5216400.0,10.0463,10.1199,10.0463,10.0797,5216400.0
2006-01-23 10:00:00,15.05,15.05,14.98,15.01,2988000.0,10.0797,10.0797,10.0329,10.053,2988000.0
2006-01-23 10:30:00,15.01,15.03,14.98,15.02,2712300.0,10.053,10.0664,10.0329,10.0597,2712300.0
2006-01-23 11:00:00,15.02,15.03,15.0,15.01,1555800.0,10.0597,10.0664,10.0463,10.053,1555800.0
2006-01-23 11:30:00,15.01,15.05,15.01,15.03,1766400.0,10.053,10.0797,10.053,10.0664,1766400.0
2006-01-23 12:00:00,15.03,15.03,14.99,15.0,2033700.0,10.0664,10.0664,10.0396,10.0463,2033700.0
2006-01-23 12:30:00,15.0,15.01,14.94,14.95,1448700.0,10.0463,10.053,10.0061,10.0128,1448700.0
2006-01-23 13:00:00,14.95,14.97,14.92,14.95,1939500.0,10.0128,10.0262,9.9927,10.0128,1939500.0
2006-01-23 13:30:00,14.96,14.97,14.92,14.94,1933200.0,10.0195,10.0262,9.9927,10.0061,1933200.0
2006-01-23 14:00:00,14.94,14.95,14.92,14.93,1789500.0,10.0061,10.0128,9.9927,9.9994,1789500.0
2006-01-23 14:30:00,14.93,14.94,14.9,14.91,2824500.0,9.9994,10.0061,9.9793,9.986,2824500.0
2006-01-23 15:00:00,14.91,14.92,14.87,14.89,2711400.0,9.986,9.9927,9.9592,9.9726,2711400.0
2006-01-23 15:30:00,14.89,15.16,14.85,15.09,13271100.0,9.9726,10.1534,9.9458,10.1065,13271100.0
2006-01-24 09:30:00,15.18,15.3,15.17,15.27,9799800.0,10.1668,10.2472,10.1601,10.2271,9799800.0
2006-01-24 10:00:00,15.27,15.3,15.24,15.25,5430000.0,10.2271,10.2472,10.207,10.2137,5430000.0
2006-01-24 10:30:00,15.25,15.27,15.22,15.23,3636900.0,10.2137,10.2271,10.1936,10.2003,3636900.0
2006-01-24 11:00:00,15.23,15.26,15.2,15.22,3544800.0,10.2003,10.2204,10.1802,10.1936,3544800.0
2006-01-24 11:30:00,15.22,15.23,15.2,15.23,2158500.0,10.1936,10.2003,10.1802,10.2003,2158500.0
2006-01-24 12:00:00,15.23,15.24,15.22,15.23,2745300.0,10.2003,10.207,10.1936,10.2003,2745300.0
2006-01-24 12:30:00,15.23,15.25,15.22,15.24,1480200.0,10.2003,10.2137,10.1936,10.207,1480200.0
2006-01-24 13:00:00,15.24,15.25,15.22,15.25,1995300.0,10.207,10.2137,10.1936,10.2137,1995300.0
2006-01-24 13:30:00,15.24,15.25,15.22,15.24,2402400.0,10.207,10.2137,10.1936,10.207,2402400.0
2006-01-24 14:00:00,15.24,15.27,15.24,15.25,3693000.0,10.207,10.2271,10.207,10.2137,3693000.0
2006-01-24 14:30:00,15.25,15.27,15.23,15.24,7379700.0,10.2137,10.2271,10.2003,10.207,7379700.0
2006-01-24 15:00:00,15.24,15.28,15.24,15.26,4060200.0,10.207,10.2338,10.207,10.2204,4060200.0
2006-01-24 15:30:00,15.26,15.28,15.22,15.23,4501800.0,10.2204,10.2338,10.1936,10.2003,4501800.0
2006-01-25 09:30:00,15.23,15.31,15.22,15.31,3756000.0,10.2003,10.2539,10.1936,10.2539,3756000.0
2006-01-25 10:00:00,15.31,15.33,15.22,15.25,4964700.0,10.2539,10.2673,10.1936,10.2137,4964700.0
2006-01-25 10:30:00,15.24,15.31,15.22,15.31,3911700.0,10.207,10.2539,10.1936,10.2539,3911700.0
2006-01-25 11:00:00,15.31,15.36,15.31,15.34,4046700.0,10.2539,10.2874,10.2539,10.274,4046700.0
2006-01-25 11:30:00,15.34,15.35,15.28,15.28,2686800.0,10.274,10.2807,10.2338,10.2338,2686800.0
2006-01-25 12:00:00,15.29,15.32,15.25,15.28,10088400.0,10.2405,10.2606,10.2137,10.2338,10088400.0
2006-01-25 12:30:00,15.29,15.35,15.28,15.33,1778400.0,10.2405,10.2807,10.2338,10.2673,1778400.0
2006-01-25 13:00:00,15.33,15.38,15.32,15.37,2543700.0,10.2673,10.3008,10.2606,10.2941,2543700.0
2006-01-25 13:30:00,15.37,15.38,15.35,15.36,1613700.0,10.2941,10.3008,10.2807,10.2874,1613700.0
2006-01-25 14:00:00,15.36,15.39,15.35,15.36,5924400.0,10.2874,10.3075,10.2807,10.2874,5924400.0
2006-01-25 14:30:00,15.36,15.37,15.28,15.28,4268400.0,10.2874,10.2941,10.2338,10.2338,4268400.0
2006-01-25 15:00:00,15.28,15.29,15.22,15.26,3240600.0,10.2338,10.2405,10.1936,10.2204,3240600.0
2006-01-25 15:30:00,15.26,15.33,15.24,15.32,6213600.0,10.2204,10.2673,10.207,10.2606,6213600.0
2006-01-26 09:30:00,15.4,15.48,15.35,15.43,5427000.0,10.3142,10.3677,10.2807,10.3343,5427000.0
2006-01-26 10:00:00,15.43,15.48,15.42,15.46,2985600.0,10.3343,10.3677,10.3276,10.3543,2985600.0
2006-01-26 10:30:00,15.45,15.5,15.45,15.49,3765900.0,10.3476,10.3811,10.3476,10.3744,3765900.0
2006-01-26 11:00:00,15.5,15.5,15.39,15.42,5648100.0,10.3811,10.3811,10.3075,10.3276,5648100.0
2006-01-26 11:30:00,15.42,15.43,15.38,15.41,1888500.0,10.3276,10.3343,10.3008,10.3209,1888500.0
2006-01-26 12:00:00,15.41,15.43,15.36,15.38,1701900.0,10.3209,10.3343,10.2874,10.3008,1701900.0
2006-01-26 12:30:00,15.37,15.38,15.3,15.32,1742700.0,10.2941,10.3008,10.2472,10.2606,1742700.0
2006-01-26 13:00:00,15.31,15.32,15.28,15.28,1547100.0,10.2539,10.2606,10.2338,10.2338,1547100.0
2006-01-26 13:30:00,15.28,15.34,15.28,15.32,2240700.0,10.2338,10.274,10.2338,10.2606,2240700.0
2006-01-26 14:00:00,15.32,15.37,15.32,15.36,2211000.0,10.2606,10.2941,10.2606,10.2874,2211000.0
2006-01-26 14:30:00,15.36,15.46,15.34,15.45,7998600.0,10.2874,10.3543,10.274,10.3476,7998600.0
2006-01-26 15:00:00,15.46,15.46,15.41,15.43,3997800.0,10.3543,10.3543,10.3209,10.3343,3997800.0
2006-01-26 15:30:00,15.43,15.46,15.41,15.44,5794200.0,10.3343,10.3543,10.3209,10.3409,5794200.0
2006-01-27 09:30:00,15.33,15.37,14.94,15.36,4544700.0,10.2673,10.2941,10.0061,10.2874,4544700.0
2006-01-27 10:00:00,15.35,15.51,15.34,15.44,5215800.0,10.2807,10.3878,10.274,10.3409,5215800.0
2006-01-27 10:30:00,15.44,15.44,15.3,15.31,2971800.0,10.3409,10.3409,10.2472,10.2539,2971800.0
2006-01-27 11:00:00,15.31,15.33,15.28,15.31,1938000.0,10.2539,10.2673,10.2338,10.2539,1938000.0
2006-01-27 11:30:00,15.31,15.33,15.28,15.31,2142300.0,10.2539,10.2673,10.2338,10.2539,2142300.0
2006-01-27 12:00:00,15.31,15.33,15.3,15.32,2778600.0,10.2539,10.2673,10.2472,10.2606,2778600.0
2006-01-27 12:30:00,15.32,15.35,15.32,15.32,2196600.0,10.2606,10.2807,10.2606,10.2606,2196600.0
2006-01-27 13:00:00,15.32,15.32,15.18,15.19,2627700.0,10.2606,10.2606,10.1668,10.1735,2627700.0
2006-01-27 13:30:00,15.19,15.24,15.18,15.24,2031600.0,10.1735,10.207,10.1668,10.207,2031600.0
2006-01-27 14:00:00,15.24,15.3,15.24,15.28,1951500.0,10.207,10.2472,10.207,10.2338,1951500.0
2006-01-27 14:30:00,15.28,15.33,15.26,15.32,2218800.0,10.2338,10.2673,10.2204,10.2606,2218800.0
2006-01-27 15:00:00,15.32,15.36,15.31,15.33,2861400.0,10.2606,10.2874,10.2539,10.2673,2861400.0
2006-01-27 15:30:00,15.33,15.33,15.27,15.27,4930500.0,10.2673,10.2673,10.2271,10.2271,4930500.0
2006-01-30 09:30:00,15.47,15.65,15.42,15.62,7787400.0,10.361,10.4816,10.3276,10.4615,7787400.0
2006-01-30 10:00:00,15.62,15.63,15.57,15.58,3789000.0,10.4615,10.4682,10.428,10.4347,3789000.0
2006-01-30 10:30:00,15.58,15.59,15.55,15.59,2681100.0,10.4347,10.4414,10.4146,10.4414,2681100.0
2006-01-30 11:00:00,15.59,15.61,15.57,15.6,3401700.0,10.4414,10.4548,10.428,10.4481,3401700.0
2006-01-30 11:30:00,15.59,15.62,15.59,15.6,2584800.0,10.4414,10.4615,10.4414,10.4481,2584800.0
2006-01-30 12:00:00,15.6,15.62,15.57,15.57,1941300.0,10.4481,10.4615,10.428,10.428,1941300.0
2006-01-30 12:30:00,15.57,15.59,15.53,15.56,2094000.0,10.428,10.4414,10.4012,10.4213,2094000.0
2006-01-30 13:00:00,15.56,15.57,15.53,15.54,1241700.0,10.4213,10.428,10.4012,10.4079,1241700.0
2006-01-30 13:30:00,15.54,15.58,15.53,15.58,1340400.0,10.4079,10.4347,10.4012,10.4347,1340400.0
2006-01-30 14:00:00,15.58,15.58,15.51,15.54,1919400.0,10.4347,10.4347,10.3878,10.4079,1919400.0
2006-01-30 14:30:00,15.54,15.55,15.51,15.53,1804500.0,10.4079,10.4146,10.3878,10.4012,1804500.0
2006-01-30 15:00:00,15.53,15.53,15.4,15.42,5671200.0,10.4012,10.4012,10.3142,10.3276,5671200.0
2006-01-30 15:30:00,15.42,15.5,15.41,15.48,5014500.0,10.3276,10.3811,10.3209,10.3677,5014500.0
2006-01-31 09:30:00,15.48,15.51,15.39,15.4,3760800.0,10.3677,10.3878,10.3075,10.3142,3760800.0
2006-01-31 10:00:00,15.4,15.45,15.4,15.44,2980500.0,10.3142,10.3476,10.3142,10.3409,2980500.0
2006-01-31 10:30:00,15.44,15.45,15.39,15.4,1434000.0,10.3409,10.3476,10.3075,10.3142,1434000.0
2006-01-31 11:00:00,15.4,15.41,15.39,15.4,1825800.0,10.3142,10.3209,10.3075,10.3142,1825800.0
2006-01-31 11:30:00,15.39,15.42,15.39,15.41,2562900.0,10.3075,10.3276,10.3075,10.3209,2562900.0
2006-01-31 12:00:00,15.4,15.42,15.35,15.35,2475600.0,10.3142,10.3276,10.2807,10.2807,2475600.0
2006-01-31 12:30:00,15.36,15.38,15.35,15.38,1281600.0,10.2874,10.3008,10.2807,10.3008,1281600.0
2006-01-31 13:00:00,15.38,15.39,15.36,15.37,1959000.0,10.3008,10.3075,10.2874,10.2941,1959000.0
2006-01-31 13:30:00,15.37,15.41,15.37,15.39,1321500.0,10.2941,10.3209,10.2941,10.3075,1321500.0
2006-01-31 14:00:00,15.39,15.43,15.34,15.37,3916500.0,10.3075,10.3343,10.274,10.2941,3916500.0
2006-01-31 14:30:00,15.37,15.45,15.35,15.45,3157800.0,10.2941,10.3476,10.2807,10.3476,3157800.0
2006-01-31 15:00:00,15.45,15.48,15.41,15.44,2537400.0,10.3476,10.3677,10.3209,10.3409,2537400.0
2006-01-31 15:30:00,15.44,15.46,15.36,15.37,6310200.0,10.3409,10.3543,10.2874,10.2941,6310200.0
2006-02-01 09:30:00,15.35,15.43,15.35,15.41,4866900.0,10.2807,10.3343,10.2807,10.3209,4866900.0
2006-02-01 10:00:00,15.41,15.46,15.37,15.43,3279900.0,10.3209,10.3543,10.2941,10.3343,3279900.0
2006-02-01 10:30:00,15.43,15.44,15.39,15.39,2760900.0,10.3343,10.3409,10.3075,10.3075,2760900.0
2006-02-01 11:00:00,15.39,15.41,15.34,15.37,2684400.0,10.3075,10.3209,10.274,10.2941,2684400.0
2006-02-01 11:30:00,15.37,15.37,15.27,15.28,2921700.0,10.2941,10.2941,10.2271,10.2338,2921700.0
2006-02-01 12:00:00,15.28,15.33,15.26,15.33,1662000.0,10.2338,10.2673,10.2204,10.2673,1662000.0
2006-02-01 12:30:00,15.33,15.33,15.29,15.29,1173900.0,10.2673,10.2673,10.2405,10.2405,1173900.0
2006-02-01 13:00:00,15.29,15.32,15.26,15.26,1639200.0,10.2405,10.2606,10.2204,10.2204,1639200.0
2006-02-01 13:30:00,15.26,15.28,15.19,15.2,3578100.0,10.2204,10.2338,10.1735,10.1802,3578100.0
2006-02-01 14:00:00,15.21,15.32,15.2,15.3,3569400.0,10.1869,10.2606,10.1802,10.2472,3569400.0
2006-02-01 14:30:00,15.3,15.37,15.3,15.33,4151400.0,10.2472,10.2941,10.2472,10.2673,4151400.0
2006-02-01 15:00:00,15.33,15.37,15.3,15.36,3416100.0,10.2673,10.2941,10.2472,10.2874,3416100.0
2006-02-01 15:30:00,15.37,15.4,15.36,15.39,5078400.0,10.2941,10.3142,10.2874,10.3075,5078400.0
2006-02-02 09:30:00,15.43,15.49,15.37,15.41,4549200.0,10.3343,10.3744,10.2941,10.3209,4549200.0
2006-02-02 10:00:00,15.41,15.46,15.36,15.4,4943700.0,10.3209,10.3543,10.2874,10.3142,4943700.0
2006-02-02 10:30:00,15.4,15.41,15.25,15.3,6474300.0,10.3142,10.3209,10.2137,10.2472,6474300.0
2006-02-02 11:00:00,15.3,15.3,15.17,15.17,3860700.0,10.2472,10.2472,10.1601,10.1601,3860700.0
2006-02-02 11:30:00,15.18,15.25,15.16,15.24,8431500.0,10.1668,10.2137,10.1534,10.207,8431500.0
2006-02-02 12:00:00,15.23,15.35,15.23,15.29,3978900.0,10.2003,10.2807,10.2003,10.2405,3978900.0
2006-02-02 12:30:00,15.29,15.33,15.29,15.31,1710600.0,10.2405,10.2673,10.2405,10.2539,1710600.0
2006-02-02 13:00:00,15.31,15.35,15.29,15.35,1711500.0,10.2539,10.2807,10.2405,10.2807,1711500.0
2006-02-02 13:30:00,15.35,15.36,15.3,15.35,1916100.0,10.2807,10.2874,10.2472,10.2807,1916100.0
2006-02-02 14:00:00,15.34,15.4,15.34,15.37,2024400.0,10.274,10.3142,10.274,10.2941,2024400.0
2006-02-02 14:30:00,15.37,15.43,15.37,15.42,5229900.0,10.2941,10.3343,10.2941,10.3276,5229900.0
2006-02-02 15:00:00,15.42,15.48,15.4,15.44,4560900.0,10.3276,10.3677,10.3142,10.3409,4560900.0
2006-02-02 15:30:00,15.44,15.47,15.4,15.43,4587900.0,10.3409,10.361,10.3142,10.3343,4587900.0
2006-02-03 09:30:00,15.33,15.37,15.29,15.34,3357000.0,10.2673,10.2941,10.2405,10.274,3357000.0
2006-02-03 10:00:00,15.34,15.4,15.32,15.34,2611500.0,10.274,10.3142,10.2606,10.274,2611500.0
2006-02-03 10:30:00,15.34,15.35,15.26,15.29,3028200.0,10.274,10.2807,10.2204,10.2405,3028200.0
2006-02-03 11:00:00,15.29,15.29,15.25,15.28,2253300.0,10.2405,10.2405,10.2137,10.2338,2253300.0
2006-02-03 11:30:00,15.28,15.31,15.25,15.28,2249700.0,10.2338,10.2539,10.2137,10.2338,2249700.0
2006-02-03 12:00:00,15.28,15.28,15.19,15.19,2120400.0,10.2338,10.2338,10.1735,10.1735,2120400.0
2006-02-03 12:30:00,15.19,15.23,15.19,15.22,1370400.0,10.1735,10.2003,10.1735,10.1936,1370400.0
2006-02-03 13:00:00,15.22,15.31,15.22,15.28,2018100.0,10.1936,10.2539,10.1936,10.2338,2018100.0
2006-02-03 13:30:00,15.28,15.3,15.25,15.28,1824300.0,10.2338,10.2472,10.2137,10.2338,1824300.0
2006-02-03 14:00:00,15.28,15.3,15.19,15.2,2225100.0,10.2338,10.2472,10.1735,10.1802,2225100.0
2006-02-03 14:30:00,15.2,15.22,15.18,15.2,1924800.0,10.1802,10.1936,10.1668,10.1802,1924800.0
2006-02-03 15:00:00,15.21,15.22,15.17,15.19,3050100.0,10.1869,10.1936,10.1601,10.1735,3050100.0
2006-02-03 15:30:00,15.19,15.19,15.15,15.17,4516200.0,10.1735,10.1735,10.1467,10.1601,4516200.0
2006-02-06 09:30:00,15.15,15.17,15.02,15.04,3439500.0,10.1467,10.1601,10.0597,10.073,3439500.0
2006-02-06 10:00:00,15.04,15.07,15.02,15.04,2089500.0,10.073,10.0931,10.0597,10.073,2089500.0
2006-02-06 10:30:00,15.03,15.08,15.03,15.08,1885200.0,10.0664,10.0998,10.0664,10.0998,1885200.0
2006-02-06 11:00:00,15.08,15.12,15.07,15.09,2007900.0,10.0998,10.1266,10.0931,10.1065,2007900.0
2006-02-06 11:30:00,15.1,15.12,15.08,15.11,1739700.0,10.1132,10.1266,10.0998,10.1199,1739700.0
2006-02-06 12:00:00,15.11,15.14,15.08,15.08,2320800.0,10.1199,10.14,10.0998,10.0998,2320800.0
2006-02-06 12:30:00,15.08,15.09,15.04,15.05,1270200.0,10.0998,10.1065,10.073,10.0797,1270200.0
2006-02-06 13:00:00,15.04,15.06,15.04,15.05,1074600.0,10.073,10.0864,10.073,10.0797,1074600.0
2006-02-06 13:30:00,15.05,15.06,15.03,15.04,2017800.0,10.0797,10.0864,10.0664,10.073,2017800.0
2006-02-06 14:00:00,15.04,15.08,15.03,15.06,2284800.0,10.073,10.0998,10.0664,10.0864,2284800.0
2006-02-06 14:30:00,15.06,15.08,15.06,15.07,3114300.0,10.0864,10.0998,10.0864,10.0931,3114300.0
2006-02-06 15:00:00,15.07,15.1,15.05,15.05,2306400.0,10.0931,10.1132,10.0797,10.0797,2306400.0
2006-02-06 15:30:00,15.05,15.07,15.02,15.03,3493800.0,10.0797,10.0931,10.0597,10.0664,3493800.0
2006-02-07 09:30:00,15.0,15.05,14.97,15.04,3920400.0,10.0463,10.0797,10.0262,10.073,3920400.0
2006-02-07 10:00:00,15.04,15.16,15.04,15.14,4605600.0,10.073,10.1534,10.073,10.14,4605600.0
2006-02-07 10:30:00,15.14,15.14,15.06,15.09,4018200.0,10.14,10.14,10.0864,10.1065,4018200.0
2006-02-07 11:00:00,15.08,15.11,15.04,15.07,2419200.0,10.0998,10.1199,10.073,10.0931,2419200.0
2006-02-07 11:30:00,15.07,15.09,15.04,15.06,1816800.0,10.0931,10.1065,10.073,10.0864,1816800.0
2006-02-07 12:00:00,15.06,15.06,15.01,15.04,2053200.0,10.0864,10.0864,10.053,10.073,2053200.0
2006-02-07 12:30:00,15.04,15.05,15.02,15.02,1077900.0,10.073,10.0797,10.0597,10.0597,1077900.0
2006-02-07 13:00:00,15.02,15.03,14.92,14.95,5124000.0,10.0597,10.0664,9.9927,10.0128,5124000.0
2006-02-07 13:30:00,14.95,14.97,14.92,14.97,2996400.0,10.0128,10.0262,9.9927,10.0262,2996400.0
2006-02-07 14:00:00,14.97,14.98,14.92,14.96,1915800.0,10.0262,10.0329,9.9927,10.0195,1915800.0
2006-02-07 14:30:00,14.96,14.97,14.89,14.91,2550600.0,10.0195,10.0262,9.9726,9.986,2550600.0
2006-02-07 15:00:00,14.9,14.94,14.89,14.93,8085300.0,9.9793,10.0061,9.9726,9.9994,8085300.0
2006-02-07 15:30:00,14.93,14.95,14.9,14.91,4910400.0,9.9994,10.0128,9.9793,9.986,4910400.0
2006-02-08 09:30:00,14.93,15.01,14.9,14.9,2927400.0,9.9994,10.053,9.9793,9.9793,2927400.0
2006-02-08 10:00:00,14.91,14.94,14.84,14.93,3249300.0,9.986,10.0061,9.9391,9.9994,3249300.0
2006-02-08 10:30:00,14.93,15.0,14.91,14.93,2781000.0,9.9994,10.0463,9.986,9.9994,2781000.0
2006-02-08 11:00:00,14.93,14.98,14.92,14.97,2076900.0,9.9994,10.0329,9.9927,10.0262,2076900.0
2006-02-08 11:30:00,14.97,14.98,14.94,14.97,1408800.0,10.0262,10.0329,10.0061,10.0262,1408800.0
2006-02-08 12:00:00,14.97,15.06,14.97,15.05,2505000.0,10.0262,10.0864,10.0262,10.0797,2505000.0
2006-02-08 12:30:00,15.05,15.06,14.99,14.99,2754000.0,10.0797,10.0864,10.0396,10.0396,2754000.0
2006-02-08 13:00:00,14.99,15.01,14.97,15.0,1576500.0,10.0396,10.053,10.0262,10.0463,1576500.0
2006-02-08 13:30:00,15.0,15.05,14.98,15.05,1224300.0,10.0463,10.0797,10.0329,10.0797,1224300.0
2006-02-08 14:00:00,15.04,15.05,15.01,15.04,2106300.0,10.073,10.0797,10.053,10.073,2106300.0
2006-02-08 14:30:00,15.04,15.13,15.03,15.12,3832800.0,10.073,10.1333,10.0664,10.1266,3832800.0
2006-02-08 15:00:00,15.12,15.17,15.1,15.14,4082400.0,10.1266,10.1601,10.1132,10.14,4082400.0
2006-02-08 15:30:00,15.14,15.16,15.11,15.13,4906200.0,10.14,10.1534,10.1199,10.1333,4906200.0
2006-02-09 09:30:00,15.16,15.25,15.11,15.22,3052800.0,10.1534,10.2137,10.1199,10.1936,3052800.0
2006-02-09 10:00:00,15.22,15.24,15.11,15.15,4129200.0,10.1936,10.207,10.1199,10.1467,4129200.0
2006-02-09 10:30:00,15.15,15.23,15.15,15.23,2430000.0,10.1467,10.2003,10.1467,10.2003,2430000.0
2006-02-09 11:00:00,15.23,15.24,15.21,15.24,1932000.0,10.2003,10.207,10.1869,10.207,1932000.0
2006-02-09 11:30:00,15.23,15.26,15.21,15.24,4440000.0,10.2003,10.2204,10.1869,10.207,4440000.0
2006-02-09 12:00:00,15.24,15.27,15.23,15.26,2033700.0,10.207,10.2271,10.2003,10.2204,2033700.0
2006-02-09 12:30:00,15.27,15.29,15.21,15.22,1764900.0,10.2271,10.2405,10.1869,10.1936,1764900.0
2006-02-09 13:00:00,15.23,15.27,15.18,15.22,2480700.0,10.2003,10.2271,10.1668,10.1936,2480700.0
2006-02-09 13:30:00,15.22,15.28,15.19,15.26,2682000.0,10.1936,10.2338,10.1735,10.2204,2682000.0
2006-02-09 14:00:00,15.27,15.28,15.22,15.28,1975500.0,10.2271,10.2338,10.1936,10.2338,1975500.0
2006-02-09 14:30:00,15.28,15.32,15.27,15.31,2855700.0,10.2338,10.2606,10.2271,10.2539,2855700.0
2006-02-09 15:00:00,15.31,15.32,15.27,15.29,4443900.0,10.2539,10.2606,10.2271,10.2405,4443900.0
2006-02-09 15:30:00,15.29,15.29,15.22,15.24,3596100.0,10.2405,10.2405,10.1936,10.207,3596100.0
2006-02-10 09:30:00,15.2,15.28,15.17,15.21,1908000.0,10.1802,10.2338,10.1601,10.1869,1908000.0
2006-02-10 10:00:00,15.21,15.21,15.14,15.17,1809000.0,10.1869,10.1869,10.14,10.1601,1809000.0
2006-02-10 10:30:00,15.17,15.19,15.1,15.14,2267700.0,10.1601,10.1735,10.1132,10.14,2267700.0
2006-02-10 11:00:00,15.14,15.18,15.12,15.13,2009700.0,10.14,10.1668,10.1266,10.1333,2009700.0
2006-02-10 11:30:00,15.13,15.15,15.11,15.13,1783500.0,10.1333,10.1467,10.1199,10.1333,1783500.0
2006-02-10 12:00:00,15.13,15.18,15.13,15.17,1791600.0,10.1333,10.1668,10.1333,10.1601,1791600.0
2006-02-10 12:30:00,15.17,15.18,15.15,15.17,687600.0,10.1601,10.1668,10.1467,10.1601,687600.0
2006-02-10 13:00:00,15.17,15.24,15.15,15.17,1638900.0,10.1601,10.207,10.1467,10.1601,1638900.0
2006-02-10 13:30:00,15.17,15.21,15.17,15.2,1010100.0,10.1601,10.1869,10.1601,10.1802,1010100.0
2006-02-10 14:00:00,15.2,15.26,15.18,15.24,1785000.0,10.1802,10.2204,10.1668,10.207,1785000.0
2006-02-10 14:30:00,15.24,15.29,15.23,15.28,1554600.0,10.207,10.2405,10.2003,10.2338,1554600.0
2006-02-10 15:00:00,15.28,15.32,15.27,15.27,2072100.0,10.2338,10.2606,10.2271,10.2271,2072100.0
2006-02-10 15:30:00,15.28,15.29,15.22,15.25,2556600.0,10.2338,10.2405,10.1936,10.2137,2556600.0
2006-02-13 09:30:00,15.16,15.25,15.16,15.24,2068800.0,10.1534,10.2137,10.1534,10.207,2068800.0
2006-02-13 10:00:00,15.24,15.27,15.2,15.21,1307100.0,10.207,10.2271,10.1802,10.1869,1307100.0
2006-02-13 10:30:00,15.21,15.24,15.19,15.23,1584900.0,10.1869,10.207,10.1735,10.2003,1584900.0
2006-02-13 11:00:00,15.23,15.25,15.2,15.24,1118400.0,10.2003,10.2137,10.1802,10.207,1118400.0
2006-02-13 11:30:00,15.24,15.25,15.2,15.22,738000.0,10.207,10.2137,10.1802,10.1936,738000.0
2006-02-13 12:00:00,15.22,15.23,15.21,15.23,606300.0,10.1936,10.2003,10.1869,10.2003,606300.0
2006-02-13 12:30:00,15.23,15.23,15.2,15.22,892500.0,10.2003,10.2003,10.1802,10.1936,892500.0
2006-02-13 13:00:00,15.22,15.23,15.21,15.23,932400.0,10.1936,10.2003,10.1869,10.2003,932400.0
2006-02-13 13:30:00,15.23,15.23,15.19,15.2,1488900.0,10.2003,10.2003,10.1735,10.1802,1488900.0
2006-02-13 14:00:00,15.2,15.22,15.19,15.2,1223400.0,10.1802,10.1936,10.1735,10.1802,1223400.0
2006-02-13 14:30:00,15.2,15.21,15.16,15.18,1885200.0,10.1802,10.1869,10.1534,10.1668,1885200.0
2006-02-13 15:00:00,15.18,15.19,15.16,15.16,2156700.0,10.1668,10.1735,10.1534,10.1534,2156700.0
2006-02-13 15:30:00,15.17,15.2,15.16,15.17,4753800.0,10.1601,10.1802,10.1534,10.1601,4753800.0
2006-02-14 09:30:00,15.14,15.2,15.09,15.14,4418700.0,10.14,10.1802,10.1065,10.14,4418700.0
2006-02-14 10:00:00,15.15,15.17,15.1,15.15,2168100.0,10.1467,10.1601,10.1132,10.1467,2168100.0
2006-02-14 10:30:00,15.15,15.22,15.12,15.2,1975800.0,10.1467,10.1936,10.1266,10.1802,1975800.0
2006-02-14 11:00:00,15.2,15.37,15.18,15.34,4953300.0,10.1802,10.2941,10.1668,10.274,4953300.0
2006-02-14 11:30:00,15.35,15.42,15.33,15.41,4056900.0,10.2807,10.3276,10.2673,10.3209,4056900.0
2006-02-14 12:00:00,15.42,15.49,15.36,15.46,5214000.0,10.3276,10.3744,10.2874,10.3543,5214000.0
2006-02-14 12:30:00,15.46,15.49,15.44,15.46,2848200.0,10.3543,10.3744,10.3409,10.3543,2848200.0
2006-02-14 13:00:00,15.46,15.48,15.44,15.46,2373900.0,10.3543,10.3677,10.3409,10.3543,2373900.0
2006-02-14 13:30:00,15.47,15.49,15.45,15.46,2389200.0,10.361,10.3744,10.3476,10.3543,2389200.0
2006-02-14 14:00:00,15.46,15.54,15.45,15.52,2709600.0,10.3543,10.4079,10.3476,10.3945,2709600.0
2006-02-14 14:30:00,15.52,15.55,15.47,15.48,2542800.0,10.3945,10.4146,10.361,10.3677,2542800.0
2006-02-14 15:00:00,15.48,15.5,15.44,15.49,2835300.0,10.3677,10.3811,10.3409,10.3744,2835300.0
2006-02-14 15:30:00,15.49,15.51,15.43,15.48,4164600.0,10.3744,10.3878,10.3343,10.3677,4164600.0
2006-02-15 09:30:00,15.43,15.53,15.42,15.5,2444100.0,10.3343,10.4012,10.3276,10.3811,2444100.0
2006-02-15 10:00:00,15.5,15.53,15.42,15.53,2827500.0,10.3811,10.4012,10.3276,10.4012,2827500.0
2006-02-15 10:30:00,15.53,15.53,15.47,15.48,1878600.0,10.4012,10.4012,10.361,10.3677,1878600.0
2006-02-15 11:00:00,15.48,15.48,15.37,15.38,2300100.0,10.3677,10.3677,10.2941,10.3008,2300100.0
2006-02-15 11:30:00,15.38,15.41,15.35,15.4,1683300.0,10.3008,10.3209,10.2807,10.3142,1683300.0
2006-02-15 12:00:00,15.39,15.4,15.32,15.32,1589700.0,10.3075,10.3142,10.2606,10.2606,1589700.0
2006-02-15 12:30:00,15.32,15.36,15.3,15.35,2778600.0,10.2606,10.2874,10.2472,10.2807,2778600.0
2006-02-15 13:00:00,15.35,15.44,15.35,15.43,1678500.0,10.2807,10.3409,10.2807,10.3343,1678500.0
2006-02-15 13:30:00,15.43,15.46,15.4,15.44,2116200.0,10.3343,10.3543,10.3142,10.3409,2116200.0
2006-02-15 14:00:00,15.45,15.53,15.44,15.52,2394600.0,10.3476,10.4012,10.3409,10.3945,2394600.0
2006-02-15 14:30:00,15.52,15.64,15.52,15.64,5011800.0,10.3945,10.4749,10.3945,10.4749,5011800.0
2006-02-15 15:00:00,15.64,15.64,15.56,15.59,2226600.0,10.4749,10.4749,10.4213,10.4414,2226600.0
2006-02-15 15:30:00,15.58,15.64,15.58,15.64,3538800.0,10.4347,10.4749,10.4347,10.4749,3538800.0
2006-02-16 09:30:00,15.62,15.67,15.58,15.6,3855000.0,10.4615,10.495,10.4347,10.4481,3855000.0
2006-02-16 10:00:00,15.6,15.63,15.57,15.61,2305800.0,10.4481,10.4682,10.428,10.4548,2305800.0
2006-02-16 10:30:00,15.61,15.63,15.55,15.58,1647000.0,10.4548,10.4682,10.4146,10.4347,1647000.0
2006-02-16 11:00:00,15.58,15.58,15.54,15.56,1135200.0,10.4347,10.4347,10.4079,10.4213,1135200.0
2006-02-16 11:30:00,15.56,15.63,15.56,15.61,1941600.0,10.4213,10.4682,10.4213,10.4548,1941600.0
2006-02-16 12:00:00,15.61,15.63,15.58,15.61,1283700.0,10.4548,10.4682,10.4347,10.4548,1283700.0
2006-02-16 12:30:00,15.61,15.61,15.56,15.56,1785300.0,10.4548,10.4548,10.4213,10.4213,1785300.0
2006-02-16 13:00:00,15.56,15.57,15.54,15.54,1164300.0,10.4213,10.428,10.4079,10.4079,1164300.0
2006-02-16 13:30:00,15.54,15.57,15.51,15.52,1571700.0,10.4079,10.428,10.3878,10.3945,1571700.0
2006-02-16 14:00:00,15.52,15.54,15.5,15.51,1478700.0,10.3945,10.4079,10.3811,10.3878,1478700.0
2006-02-16 14:30:00,15.51,15.51,15.45,15.49,1993200.0,10.3878,10.3878,10.3476,10.3744,1993200.0
2006-02-16 15:00:00,15.48,15.51,15.47,15.5,1473000.0,10.3677,10.3878,10.361,10.3811,1473000.0
2006-02-16 15:30:00,15.5,15.54,15.48,15.54,3226200.0,10.3811,10.4079,10.3677,10.4079,3226200.0
2006-02-17 09:30:00,15.54,15.54,15.35,15.42,5644800.0,10.4079,10.4079,10.2807,10.3276,5644800.0
2006-02-17 10:00:00,15.42,15.44,15.36,15.38,2210100.0,10.3276,10.3409,10.2874,10.3008,2210100.0
2006-02-17 10:30:00,15.39,15.42,15.38,15.4,1773900.0,10.3075,10.3276,10.3008,10.3142,1773900.0
2006-02-17 11:00:00,15.39,15.41,15.37,15.38,2388000.0,10.3075,10.3209,10.2941,10.3008,2388000.0
2006-02-17 11:30:00,15.39,15.41,15.37,15.38,1539900.0,10.3075,10.3209,10.2941,10.3008,1539900.0
2006-02-17 12:00:00,15.38,15.53,15.36,15.37,2675700.0,10.3008,10.4012,10.2874,10.2941,2675700.0
2006-02-17 12:30:00,15.37,15.37,15.33,15.35,2335500.0,10.2941,10.2941,10.2673,10.2807,2335500.0
2006-02-17 13:00:00,15.35,15.39,15.33,15.34,2059200.0,10.2807,10.3075,10.2673,10.274,2059200.0
2006-02-17 13:30:00,15.34,15.35,15.32,15.33,1900800.0,10.274,10.2807,10.2606,10.2673,1900800.0
2006-02-17 14:00:00,15.33,15.34,15.31,15.33,2057400.0,10.2673,10.274,10.2539,10.2673,2057400.0
2006-02-17 14:30:00,15.33,15.33,15.29,15.29,2803500.0,10.2673,10.2673,10.2405,10.2405,2803500.0
2006-02-17 15:00:00,15.3,15.32,15.27,15.3,3641100.0,10.2472,10.2606,10.2271,10.2472,3641100.0
2006-02-17 15:30:00,15.31,15.37,15.3,15.37,12308100.0,10.2539,10.2941,10.2472,10.2941,12308100.0
2006-02-21 09:30:00,15.24,15.49,15.17,15.36,10783200.0,10.207,10.3744,10.1601,10.2874,10783200.0
2006-02-21 10:00:00,15.36,15.49,15.21,15.26,5468700.0,10.2874,10.3744,10.1869,10.2204,5468700.0
2006-02-21 10:30:00,15.27,15.29,15.2,15.26,3351300.0,10.2271,10.2405,10.1802,10.2204,3351300.0
2006-02-21 11:00:00,15.26,15.32,15.26,15.28,1948500.0,10.2204,10.2606,10.2204,10.2338,1948500.0
2006-02-21 11:30:00,15.28,15.28,15.2,15.23,2160300.0,10.2338,10.2338,10.1802,10.2003,2160300.0
2006-02-21 12:00:00,15.23,15.26,15.22,15.22,1470600.0,10.2003,10.2204,10.1936,10.1936,1470600.0
2006-02-21 12:30:00,15.22,15.24,15.2,15.2,1516500.0,10.1936,10.207,10.1802,10.1802,1516500.0
2006-02-21 13:00:00,15.2,15.23,15.19,15.22,1309800.0,10.1802,10.2003,10.1735,10.1936,1309800.0
2006-02-21 13:30:00,15.22,15.23,15.2,15.2,1536600.0,10.1936,10.2003,10.1802,10.1802,1536600.0
2006-02-21 14:00:00,15.2,15.22,15.17,15.18,2533500.0,10.1802,10.1936,10.1601,10.1668,2533500.0
2006-02-21 14:30:00,15.18,15.21,15.16,15.17,2946600.0,10.1668,10.1869,10.1534,10.1601,2946600.0
2006-02-21 15:00:00,15.17,15.24,15.16,15.23,5582400.0,10.1601,10.207,10.1534,10.2003,5582400.0
2006-02-21 15:30:00,15.24,15.28,15.22,15.24,3854400.0,10.207,10.2338,10.1936,10.207,3854400.0
2006-02-22 09:30:00,15.31,15.33,15.26,15.26,2973300.0,10.2539,10.2673,10.2204,10.2204,2973300.0
2006-02-22 10:00:00,15.27,15.32,15.25,15.32,2529000.0,10.2271,10.2606,10.2137,10.2606,2529000.0
2006-02-22 10:30:00,15.32,15.33,15.29,15.31,1668300.0,10.2606,10.2673,10.2405,10.2539,1668300.0
2006-02-22 11:00:00,15.31,15.33,15.29,15.32,1275300.0,10.2539,10.2673,10.2405,10.2606,1275300.0
2006-02-22 11:30:00,15.32,15.33,15.27,15.27,1918800.0,10.2606,10.2673,10.2271,10.2271,1918800.0
2006-02-22 12:00:00,15.27,15.3,15.26,15.28,1716600.0,10.2271,10.2472,10.2204,10.2338,1716600.0
2006-02-22 12:30:00,15.28,15.28,15.26,15.28,966900.0,10.2338,10.2338,10.2204,10.2338,966900.0
2006-02-22 13:00:00,15.28,15.29,15.26,15.28,1474800.0,10.2338,10.2405,10.2204,10.2338,1474800.0
2006-02-22 13:30:00,15.28,15.28,15.24,15.25,1995000.0,10.2338,10.2338,10.207,10.2137,1995000.0
2006-02-22 14:00:00,15.25,15.27,15.23,15.24,1373400.0,10.2137,10.2271,10.2003,10.207,1373400.0
2006-02-22 14:30:00,15.25,15.26,15.22,15.24,2492100.0,10.2137,10.2204,10.1936,10.207,2492100.0
2006-02-22 15:00:00,15.23,15.25,15.21,15.22,2445000.0,10.2003,10.2137,10.1869,10.1936,2445000.0
2006-02-22 15:30:00,15.22,15.26,15.15,15.16,5778600.0,10.1936,10.2204,10.1467,10.1534,5778600.0
2006-02-23 09:30:00,15.17,15.21,15.13,15.14,3858600.0,10.1601,10.1869,10.1333,10.14,3858600.0
2006-02-23 10:00:00,15.14,15.26,15.11,15.25,3017100.0,10.14,10.2204,10.1199,10.2137,3017100.0
2006-02-23 10:30:00,15.24,15.28,15.22,15.25,4002000.0,10.207,10.2338,10.1936,10.2137,4002000.0
2006-02-23 11:00:00,15.26,15.3,15.25,15.29,4669500.0,10.2204,10.2472,10.2137,10.2405,4669500.0
2006-02-23 11:30:00,15.29,15.3,15.28,15.29,3705300.0,10.2405,10.2472,10.2338,10.2405,3705300.0
2006-02-23 12:00:00,15.29,15.3,15.26,15.29,3804000.0,10.2405,10.2472,10.2204,10.2405,3804000.0
2006-02-23 12:30:00,15.29,15.32,15.29,15.3,2932500.0,10.2405,10.2606,10.2405,10.2472,2932500.0
2006-02-23 13:00:00,15.3,15.3,15.28,15.3,2067300.0,10.2472,10.2472,10.2338,10.2472,2067300.0
2006-02-23 13:30:00,15.3,15.3,15.26,15.26,2370000.0,10.2472,10.2472,10.2204,10.2204,2370000.0
2006-02-23 14:00:00,15.26,15.27,15.23,15.25,1804500.0,10.2204,10.2271,10.2003,10.2137,1804500.0
2006-02-23 14:30:00,15.25,15.28,15.24,15.26,1644900.0,10.2137,10.2338,10.207,10.2204,1644900.0
2006-02-23 15:00:00,15.26,15.27,15.24,15.25,2230800.0,10.2204,10.2271,10.207,10.2137,2230800.0
2006-02-23 15:30:00,15.25,15.26,15.22,15.23,4480200.0,10.2137,10.2204,10.1936,10.2003,4480200.0
2006-02-24 09:30:00,15.23,15.25,15.17,15.18,2379600.0,10.2003,10.2137,10.1601,10.1668,2379600.0
2006-02-24 10:00:00,15.18,15.19,15.12,15.15,2785500.0,10.1668,10.1735,10.1266,10.1467,2785500.0
2006-02-24 10:30:00,15.14,15.15,15.09,15.13,2684400.0,10.14,10.1467,10.1065,10.1333,2684400.0
2006-02-24 11:00:00,15.13,15.2,15.11,15.13,2242800.0,10.1333,10.1802,10.1199,10.1333,2242800.0
2006-02-24 11:30:00,15.13,15.15,15.11,15.14,1735800.0,10.1333,10.1467,10.1199,10.14,1735800.0
2006-02-24 12:00:00,15.14,15.15,15.12,15.13,1433400.0,10.14,10.1467,10.1266,10.1333,1433400.0
2006-02-24 12:30:00,15.13,15.15,15.13,15.14,826200.0,10.1333,10.1467,10.1333,10.14,826200.0
2006-02-24 13:00:00,15.14,15.14,15.11,15.11,2125800.0,10.14,10.14,10.1199,10.1199,2125800.0
2006-02-24 13:30:00,15.11,15.13,15.09,15.09,1497600.0,10.1199,10.1333,10.1065,10.1065,1497600.0
2006-02-24 14:00:00,15.09,15.11,15.09,15.09,1495800.0,10.1065,10.1199,10.1065,10.1065,1495800.0
2006-02-24 14:30:00,15.09,15.12,15.09,15.12,1149900.0,10.1065,10.1266,10.1065,10.1266,1149900.0
2006-02-24 15:00:00,15.12,15.14,15.11,15.13,1632600.0,10.1266,10.14,10.1199,10.1333,1632600.0
2006-02-24 15:30:00,15.13,15.16,15.12,15.15,5320200.0,10.1333,10.1534,10.1266,10.1467,5320200.0
2006-02-27 09:30:00,15.18,15.25,15.18,15.23,2332200.0,10.1668,10.2137,10.1668,10.2003,2332200.0
2006-02-27 10:00:00,15.23,15.55,15.2,15.25,2249100.0,10.2003,10.4146,10.1802,10.2137,2249100.0
2006-02-27 10:30:00,15.25,15.28,15.24,15.25,1976700.0,10.2137,10.2338,10.207,10.2137,1976700.0
2006-02-27 11:00:00,15.25,15.26,15.23,15.24,1747800.0,10.2137,10.2204,10.2003,10.207,1747800.0
2006-02-27 11:30:00,15.25,15.25,15.23,15.24,1074600.0,10.2137,10.2137,10.2003,10.207,1074600.0
2006-02-27 12:00:00,15.24,15.25,15.24,15.25,765900.0,10.207,10.2137,10.207,10.2137,765900.0
2006-02-27 12:30:00,15.25,15.27,15.24,15.26,2393100.0,10.2137,10.2271,10.207,10.2204,2393100.0
2006-02-27 13:00:00,15.26,15.27,15.24,15.24,1197600.0,10.2204,10.2271,10.207,10.207,1197600.0
2006-02-27 13:30:00,15.25,15.27,15.24,15.24,1716000.0,10.2137,10.2271,10.207,10.207,1716000.0
2006-02-27 14:00:00,15.24,15.25,15.2,15.21,1594800.0,10.207,10.2137,10.1802,10.1869,1594800.0
2006-02-27 14:30:00,15.21,15.25,15.21,15.25,3036300.0,10.1869,10.2137,10.1869,10.2137,3036300.0
2006-02-27 15:00:00,15.25,15.28,15.23,15.27,2976300.0,10.2137,10.2338,10.2003,10.2271,2976300.0
2006-02-27 15:30:00,15.27,15.29,15.23,15.25,3017700.0,10.2271,10.2405,10.2003,10.2137,3017700.0
2006-02-28 09:30:00,15.19,15.27,15.19,15.27,2679600.0,10.1735,10.2271,10.1735,10.2271,2679600.0
2006-02-28 10:00:00,15.26,15.27,15.22,15.22,1725600.0,10.2204,10.2271,10.1936,10.1936,1725600.0
2006-02-28 10:30:00,15.22,15.22,15.17,15.18,2559000.0,10.1936,10.1936,10.1601,10.1668,2559000.0
2006-02-28 11:00:00,15.17,15.18,15.14,15.15,1881900.0,10.1601,10.1668,10.14,10.1467,1881900.0
2006-02-28 11:30:00,15.15,15.19,15.14,15.14,1492800.0,10.1467,10.1735,10.14,10.14,1492800.0
2006-02-28 12:00:00,15.14,15.15,15.12,15.12,1863600.0,10.14,10.1467,10.1266,10.1266,1863600.0
2006-02-28 12:30:00,15.12,15.16,15.11,15.13,1835400.0,10.1266,10.1534,10.1199,10.1333,1835400.0
2006-02-28 13:00:00,15.13,15.14,15.12,15.14,2089200.0,10.1333,10.14,10.1266,10.14,2089200.0
2006-02-28 13:30:00,15.14,15.15,15.12,15.12,2073300.0,10.14,10.1467,10.1266,10.1266,2073300.0
2006-02-28 14:00:00,15.13,15.13,15.07,15.08,3409800.0,10.1333,10.1333,10.0931,10.0998,3409800.0
2006-02-28 14:30:00,15.08,15.13,15.08,15.12,2192100.0,10.0998,10.1333,10.0998,10.1266,2192100.0
2006-02-28 15:00:00,15.12,15.15,15.11,15.14,2863200.0,10.1266,10.1467,10.1199,10.14,2863200.0
2006-02-28 15:30:00,15.14,15.15,15.1,15.11,4599600.0,10.14,10.1467,10.1132,10.1199,4599600.0
2006-03-01 09:30:00,15.12,15.17,15.05,15.09,3713100.0,10.1266,10.1601,10.0797,10.1065,3713100.0
2006-03-01 10:00:00,15.08,15.1,15.01,15.05,4449900.0,10.0998,10.1132,10.053,10.0797,4449900.0
2006-03-01 10:30:00,15.05,15.07,15.03,15.05,2343900.0,10.0797,10.0931,10.0664,10.0797,2343900.0
2006-03-01 11:00:00,15.05,15.06,15.02,15.04,2541600.0,10.0797,10.0864,10.0597,10.073,2541600.0
2006-03-01 11:30:00,15.03,15.07,15.03,15.07,1721100.0,10.0664,10.0931,10.0664,10.0931,1721100.0
2006-03-01 12:00:00,15.07,15.1,15.06,15.07,2411100.0,10.0931,10.1132,10.0864,10.0931,2411100.0
2006-03-01 12:30:00,15.07,15.08,15.05,15.07,818100.0,10.0931,10.0998,10.0797,10.0931,818100.0
2006-03-01 13:00:00,15.06,15.07,15.04,15.05,1144200.0,10.0864,10.0931,10.073,10.0797,1144200.0
2006-03-01 13:30:00,15.05,15.07,15.05,15.06,1634700.0,10.0797,10.0931,10.0797,10.0864,1634700.0
2006-03-01 14:00:00,15.06,15.08,15.05,15.06,2028000.0,10.0864,10.0998,10.0797,10.0864,2028000.0
2006-03-01 14:30:00,15.06,15.07,15.05,15.06,1474500.0,10.0864,10.0931,10.0797,10.0864,1474500.0
2006-03-01 15:00:00,15.06,15.07,15.05,15.06,2635500.0,10.0864,10.0931,10.0797,10.0864,2635500.0
2006-03-01 15:30:00,15.06,15.07,15.04,15.07,4944300.0,10.0864,10.0931,10.073,10.0931,4944300.0
2006-03-02 09:30:00,15.0,15.16,15.0,15.12,5082300.0,10.0463,10.1534,10.0463,10.1266,5082300.0
2006-03-02 10:00:00,15.12,15.15,15.09,15.12,3331500.0,10.1266,10.1467,10.1065,10.1266,3331500.0
2006-03-02 10:30:00,15.12,15.13,15.1,15.11,2172900.0,10.1266,10.1333,10.1132,10.1199,2172900.0
2006-03-02 11:00:00,15.11,15.12,15.04,15.06,3150000.0,10.1199,10.1266,10.073,10.0864,3150000.0
2006-03-02 11:30:00,15.06,15.11,15.03,15.05,2479200.0,10.0864,10.1199,10.0664,10.0797,2479200.0
2006-03-02 12:00:00,15.04,15.11,14.98,14.99,4071300.0,10.073,10.1199,10.0329,10.0396,4071300.0
2006-03-02 12:30:00,14.99,15.01,14.98,15.01,1739700.0,10.0396,10.053,10.0329,10.053,1739700.0
2006-03-02 13:00:00,15.01,15.03,14.99,15.02,1884000.0,10.053,10.0664,10.0396,10.0597,1884000.0
2006-03-02 13:30:00,15.02,15.05,15.02,15.04,1516200.0,10.0597,10.0797,10.0597,10.073,1516200.0
2006-03-02 14:00:00,15.04,15.05,15.02,15.02,2247000.0,10.073,10.0797,10.0597,10.0597,2247000.0
2006-03-02 14:30:00,15.02,15.05,15.01,15.01,1391400.0,10.0597,10.0797,10.053,10.053,1391400.0
2006-03-02 15:00:00,15.01,15.07,15.01,15.03,2410500.0,10.053,10.0931,10.053,10.0664,2410500.0
2006-03-02 15:30:00,15.03,15.05,15.01,15.02,3255300.0,10.0664,10.0797,10.053,10.0597,3255300.0
2006-03-03 09:30:00,14.96,15.08,14.95,15.01,3812700.0,10.0195,10.0998,10.0128,10.053,3812700.0
2006-03-03 10:00:00,15.01,15.07,15.01,15.06,1632000.0,10.053,10.0931,10.053,10.0864,1632000.0
2006-03-03 10:30:00,15.06,15.1,15.05,15.08,1723800.0,10.0864,10.1132,10.0797,10.0998,1723800.0
2006-03-03 11:00:00,15.08,15.09,15.05,15.07,1847400.0,10.0998,10.1065,10.0797,10.0931,1847400.0
2006-03-03 11:30:00,15.07,15.1,15.05,15.09,949800.0,10.0931,10.1132,10.0797,10.1065,949800.0
2006-03-03 12:00:00,15.08,15.15,15.07,15.14,2743200.0,10.0998,10.1467,10.0931,10.14,2743200.0
2006-03-03 12:30:00,15.14,15.14,15.09,15.11,1990500.0,10.14,10.14,10.1065,10.1199,1990500.0
2006-03-03 13:00:00,15.11,15.15,15.1,15.15,1341300.0,10.1199,10.1467,10.1132,10.1467,1341300.0
2006-03-03 13:30:00,15.15,15.16,15.11,15.13,2236500.0,10.1467,10.1534,10.1199,10.1333,2236500.0
2006-03-03 14:00:00,15.13,15.15,15.12,15.13,1499400.0,10.1333,10.1467,10.1266,10.1333,1499400.0
2006-03-03 14:30:00,15.14,15.17,15.12,15.15,1772400.0,10.14,10.1601,10.1266,10.1467,1772400.0
2006-03-03 15:00:00,15.15,15.16,15.09,15.12,2245500.0,10.1467,10.1534,10.1065,10.1266,2245500.0
2006-03-03 15:30:00,15.12,15.14,15.08,15.11,3648600.0,10.1266,10.14,10.0998,10.1199,3648600.0
2006-03-06 09:30:00,15.16,15.18,15.13,15.13,4384200.0,10.1534,10.1668,10.1333,10.1333,4384200.0
2006-03-06 10:00:00,15.13,15.15,15.09,15.11,2198700.0,10.1333,10.1467,10.1065,10.1199,2198700.0
2006-03-06 10:30:00,15.11,15.11,15.09,15.11,2292000.0,10.1199,10.1199,10.1065,10.1199,2292000.0
2006-03-06 11:00:00,15.11,15.11,15.07,15.1,2620500.0,10.1199,10.1199,10.0931,10.1132,2620500.0
2006-03-06 11:30:00,15.11,15.13,15.1,15.12,2071500.0,10.1199,10.1333,10.1132,10.1266,2071500.0
2006-03-06 12:00:00,15.12,15.13,15.1,15.12,909600.0,10.1266,10.1333,10.1132,10.1266,909600.0
2006-03-06 12:30:00,15.11,15.12,15.1,15.11,648600.0,10.1199,10.1266,10.1132,10.1199,648600.0
2006-03-06 13:00:00,15.1,15.12,15.07,15.07,1324800.0,10.1132,10.1266,10.0931,10.0931,1324800.0
2006-03-06 13:30:00,15.07,15.07,15.01,15.02,3008700.0,10.0931,10.0931,10.053,10.0597,3008700.0
2006-03-06 14:00:00,15.02,15.02,14.99,15.01,3003000.0,10.0597,10.0597,10.0396,10.053,3003000.0
2006-03-06 14:30:00,15.01,15.1,15.0,15.01,1548900.0,10.053,10.1132,10.0463,10.053,1548900.0
2006-03-06 15:00:00,15.01,15.04,15.01,15.03,1773300.0,10.053,10.073,10.053,10.0664,1773300.0
2006-03-06 15:30:00,15.04,15.05,15.0,15.05,3030000.0,10.073,10.0797,10.0463,10.0797,3030000.0
2006-03-07 09:30:00,15.06,15.07,15.02,15.05,2545800.0,10.0864,10.0931,10.0597,10.0797,2545800.0
2006-03-07 10:00:00,15.05,15.1,15.05,15.07,2257200.0,10.0797,10.1132,10.0797,10.0931,2257200.0
2006-03-07 10:30:00,15.07,15.08,15.05,15.07,1614300.0,10.0931,10.0998,10.0797,10.0931,1614300.0
2006-03-07 11:00:00,15.07,15.09,15.06,15.08,2257200.0,10.0931,10.1065,10.0864,10.0998,2257200.0
2006-03-07 11:30:00,15.08,15.1,15.07,15.09,1403100.0,10.0998,10.1132,10.0931,10.1065,1403100.0
2006-03-07 12:00:00,15.09,15.1,15.07,15.08,936000.0,10.1065,10.1132,10.0931,10.0998,936000.0
2006-03-07 12:30:00,15.07,15.1,15.07,15.09,1416300.0,10.0931,10.1132,10.0931,10.1065,1416300.0
2006-03-07 13:00:00,15.09,15.1,15.07,15.08,1287000.0,10.1065,10.1132,10.0931,10.0998,1287000.0
2006-03-07 13:30:00,15.08,15.12,15.07,15.1,1556700.0,10.0998,10.1266,10.0931,10.1132,1556700.0
2006-03-07 14:00:00,15.1,15.1,15.05,15.07,2137800.0,10.1132,10.1132,10.0797,10.0931,2137800.0
2006-03-07 14:30:00,15.07,15.1,15.05,15.09,1915500.0,10.0931,10.1132,10.0797,10.1065,1915500.0
2006-03-07 15:00:00,15.09,15.09,15.05,15.08,2236200.0,10.1065,10.1065,10.0797,10.0998,2236200.0
2006-03-07 15:30:00,15.08,15.11,15.07,15.09,2911500.0,10.0998,10.1199,10.0931,10.1065,2911500.0
2006-03-08 09:30:00,15.07,15.13,15.05,15.12,2508300.0,10.0931,10.1333,10.0797,10.1266,2508300.0
2006-03-08 10:00:00,15.11,15.13,15.08,15.09,1558500.0,10.1199,10.1333,10.0998,10.1065,1558500.0
2006-03-08 10:30:00,15.09,15.1,15.06,15.08,2184000.0,10.1065,10.1132,10.0864,10.0998,2184000.0
2006-03-08 11:00:00,15.08,15.1,15.07,15.08,1530300.0,10.0998,10.1132,10.0931,10.0998,1530300.0
2006-03-08 11:30:00,15.08,15.1,15.07,15.09,1760700.0,10.0998,10.1132,10.0931,10.1065,1760700.0
2006-03-08 12:00:00,15.09,15.18,15.09,15.17,3235800.0,10.1065,10.1668,10.1065,10.1601,3235800.0
2006-03-08 12:30:00,15.17,15.21,15.16,15.2,2139300.0,10.1601,10.1869,10.1534,10.1802,2139300.0
2006-03-08 13:00:00,15.21,15.21,15.16,15.16,1704300.0,10.1869,10.1869,10.1534,10.1534,1704300.0
2006-03-08 13:30:00,15.16,15.18,15.15,15.17,1477500.0,10.1534,10.1668,10.1467,10.1601,1477500.0
2006-03-08 14:00:00,15.17,15.2,15.11,15.12,1656300.0,10.1601,10.1802,10.1199,10.1266,1656300.0
2006-03-08 14:30:00,15.12,15.15,15.09,15.11,3104400.0,10.1266,10.1467,10.1065,10.1199,3104400.0
2006-03-08 15:00:00,15.11,15.11,15.08,15.1,2387100.0,10.1199,10.1199,10.0998,10.1132,2387100.0
2006-03-08 15:30:00,15.1,15.11,15.06,15.09,6305400.0,10.1132,10.1199,10.0864,10.1065,6305400.0
2006-03-09 09:30:00,15.07,15.09,15.04,15.07,2121600.0,10.0931,10.1065,10.073,10.0931,2121600.0
2006-03-09 10:00:00,15.07,15.1,15.07,15.08,992400.0,10.0931,10.1132,10.0931,10.0998,992400.0
2006-03-09 10:30:00,15.08,15.12,15.08,15.11,1349100.0,10.0998,10.1266,10.0998,10.1199,1349100.0
2006-03-09 11:00:00,15.11,15.13,15.1,15.12,1539300.0,10.1199,10.1333,10.1132,10.1266,1539300.0
2006-03-09 11:30:00,15.12,15.13,15.11,15.12,1733100.0,10.1266,10.1333,10.1199,10.1266,1733100.0
2006-03-09 12:00:00,15.12,15.12,15.1,15.11,1151100.0,10.1266,10.1266,10.1132,10.1199,1151100.0
2006-03-09 12:30:00,15.11,15.12,15.07,15.08,1274100.0,10.1199,10.1266,10.0931,10.0998,1274100.0
2006-03-09 13:00:00,15.08,15.09,15.05,15.06,2472000.0,10.0998,10.1065,10.0797,10.0864,2472000.0
2006-03-09 13:30:00,15.06,15.08,15.06,15.08,593700.0,10.0864,10.0998,10.0864,10.0998,593700.0
2006-03-09 14:00:00,15.08,15.09,15.07,15.07,735300.0,10.0998,10.1065,10.0931,10.0931,735300.0
2006-03-09 14:30:00,15.07,15.07,15.05,15.06,1609500.0,10.0931,10.0931,10.0797,10.0864,1609500.0
2006-03-09 15:00:00,15.06,15.07,15.04,15.07,2132400.0,10.0864,10.0931,10.073,10.0931,2132400.0
2006-03-09 15:30:00,15.07,15.08,15.06,15.08,2856300.0,10.0931,10.0998,10.0864,10.0998,2856300.0
2006-03-10 09:30:00,15.15,15.15,15.07,15.12,2730000.0,10.1467,10.1467,10.0931,10.1266,2730000.0
2006-03-10 10:00:00,15.11,15.14,15.08,15.12,1703400.0,10.1199,10.14,10.0998,10.1266,1703400.0
2006-03-10 10:30:00,15.12,15.15,15.11,15.14,2720700.0,10.1266,10.1467,10.1199,10.14,2720700.0
2006-03-10 11:00:00,15.14,15.16,15.11,15.14,2088300.0,10.14,10.1534,10.1199,10.14,2088300.0
2006-03-10 11:30:00,15.14,15.14,15.1,15.1,1463400.0,10.14,10.14,10.1132,10.1132,1463400.0
2006-03-10 12:00:00,15.11,15.13,15.08,15.08,1977900.0,10.1199,10.1333,10.0998,10.0998,1977900.0
2006-03-10 12:30:00,15.08,15.12,15.08,15.1,1626300.0,10.0998,10.1266,10.0998,10.1132,1626300.0
2006-03-10 13:00:00,15.1,15.12,15.1,15.11,973500.0,10.1132,10.1266,10.1132,10.1199,973500.0
2006-03-10 13:30:00,15.11,15.12,15.09,15.1,1253400.0,10.1199,10.1266,10.1065,10.1132,1253400.0
2006-03-10 14:00:00,15.1,15.12,15.1,15.1,1683900.0,10.1132,10.1266,10.1132,10.1132,1683900.0
2006-03-10 14:30:00,15.1,15.13,15.08,15.08,3225300.0,10.1132,10.1333,10.0998,10.0998,3225300.0
2006-03-10 15:00:00,15.08,15.1,15.07,15.08,2025600.0,10.0998,10.1132,10.0931,10.0998,2025600.0
2006-03-10 15:30:00,15.08,15.11,15.07,15.1,2994600.0,10.0998,10.1199,10.0931,10.1132,2994600.0
2006-03-13 09:30:00,15.12,15.15,15.08,15.1,3288000.0,10.1266,10.1467,10.0998,10.1132,3288000.0
2006-03-13 10:00:00,15.1,15.12,15.09,15.1,1559700.0,10.1132,10.1266,10.1065,10.1132,1559700.0
2006-03-13 10:30:00,15.09,15.11,15.08,15.1,1296000.0,10.1065,10.1199,10.0998,10.1132,1296000.0
2006-03-13 11:00:00,15.1,15.13,15.09,15.12,1630500.0,10.1132,10.1333,10.1065,10.1266,1630500.0
2006-03-13 11:30:00,15.12,15.13,15.1,15.11,1017900.0,10.1266,10.1333,10.1132,10.1199,1017900.0
2006-03-13 12:00:00,15.11,15.13,15.1,15.12,1273500.0,10.1199,10.1333,10.1132,10.1266,1273500.0
2006-03-13 12:30:00,15.12,15.12,15.11,15.12,994500.0,10.1266,10.1266,10.1199,10.1266,994500.0
2006-03-13 13:00:00,15.12,15.12,15.08,15.09,1807800.0,10.1266,10.1266,10.0998,10.1065,1807800.0
2006-03-13 13:30:00,15.09,15.1,15.08,15.09,3147900.0,10.1065,10.1132,10.0998,10.1065,3147900.0
2006-03-13 14:00:00,15.09,15.1,15.08,15.09,1869000.0,10.1065,10.1132,10.0998,10.1065,1869000.0
2006-03-13 14:30:00,15.09,15.1,15.07,15.09,2152800.0,10.1065,10.1132,10.0931,10.1065,2152800.0
2006-03-13 15:00:00,15.09,15.11,15.07,15.09,2208000.0,10.1065,10.1199,10.0931,10.1065,2208000.0
2006-03-13 15:30:00,15.08,15.1,15.08,15.09,3325800.0,10.0998,10.1132,10.0998,10.1065,3325800.0
2006-03-14 09:30:00,15.06,15.13,15.05,15.12,3086400.0,10.0864,10.1333,10.0797,10.1266,3086400.0
2006-03-14 10:00:00,15.12,15.14,15.1,15.14,2019900.0,10.1266,10.14,10.1132,10.14,2019900.0
2006-03-14 10:30:00,15.14,15.16,15.13,15.15,2014200.0,10.14,10.1534,10.1333,10.1467,2014200.0
2006-03-14 11:00:00,15.15,15.16,15.14,15.14,1657500.0,10.1467,10.1534,10.14,10.14,1657500.0
2006-03-14 11:30:00,15.14,15.18,15.13,15.18,1953300.0,10.14,10.1668,10.1333,10.1668,1953300.0
2006-03-14 12:00:00,15.18,15.18,15.17,15.17,1197600.0,10.1668,10.1668,10.1601,10.1601,1197600.0
2006-03-14 12:30:00,15.17,15.18,15.15,15.17,2589300.0,10.1601,10.1668,10.1467,10.1601,2589300.0
2006-03-14 13:00:00,15.17,15.19,15.15,15.18,1917000.0,10.1601,10.1735,10.1467,10.1668,1917000.0
2006-03-14 13:30:00,15.18,15.19,15.17,15.17,2778000.0,10.1668,10.1735,10.1601,10.1601,2778000.0
2006-03-14 14:00:00,15.17,15.18,15.15,15.17,1702800.0,10.1601,10.1668,10.1467,10.1601,1702800.0
2006-03-14 14:30:00,15.17,15.19,15.16,15.16,2650500.0,10.1601,10.1735,10.1534,10.1534,2650500.0
2006-03-14 15:00:00,15.16,15.18,15.15,15.17,3156000.0,10.1534,10.1668,10.1467,10.1601,3156000.0
2006-03-14 15:30:00,15.17,15.19,15.16,15.17,5157600.0,10.1601,10.1735,10.1534,10.1601,5157600.0
2006-03-15 09:30:00,15.17,15.19,15.12,15.13,4275900.0,10.1977,10.2111,10.1641,10.1708,4275900.0
2006-03-15 10:00:00,15.14,15.16,15.13,15.14,2156100.0,10.1775,10.1909,10.1708,10.1775,2156100.0
2006-03-15 10:30:00,15.14,15.16,15.1,15.11,2190300.0,10.1775,10.1909,10.1506,10.1573,2190300.0
2006-03-15 11:00:00,15.11,15.13,15.09,15.1,1860600.0,10.1573,10.1708,10.1439,10.1506,1860600.0
2006-03-15 11:30:00,15.1,15.1,15.08,15.09,1562700.0,10.1506,10.1506,10.1372,10.1439,1562700.0
2006-03-15 12:00:00,15.08,15.11,15.07,15.09,1554900.0,10.1372,10.1573,10.1304,10.1439,1554900.0
2006-03-15 12:30:00,15.09,15.11,15.09,15.09,812100.0,10.1439,10.1573,10.1439,10.1439,812100.0
2006-03-15 13:00:00,15.09,15.1,15.08,15.09,665400.0,10.1439,10.1506,10.1372,10.1439,665400.0
2006-03-15 13:30:00,15.09,15.12,15.08,15.11,2909700.0,10.1439,10.1641,10.1372,10.1573,2909700.0
2006-03-15 14:00:00,15.1,15.15,15.09,15.14,3079200.0,10.1506,10.1842,10.1439,10.1775,3079200.0
2006-03-15 14:30:00,15.14,15.14,15.11,15.13,1629600.0,10.1775,10.1775,10.1573,10.1708,1629600.0
2006-03-15 15:00:00,15.13,15.14,15.11,15.12,2898300.0,10.1708,10.1775,10.1573,10.1641,2898300.0
2006-03-15 15:30:00,15.12,15.13,15.09,15.11,6800400.0,10.1641,10.1708,10.1439,10.1573,6800400.0
2006-03-16 09:30:00,15.19,15.19,15.14,15.16,5662800.0,10.2111,10.2111,10.1775,10.1909,5662800.0
2006-03-16 10:00:00,15.16,15.2,15.15,15.19,5387700.0,10.1909,10.2178,10.1842,10.2111,5387700.0
2006-03-16 10:30:00,15.19,15.23,15.19,15.22,4890300.0,10.2111,10.238,10.2111,10.2313,4890300.0
2006-03-16 11:00:00,15.22,15.31,15.22,15.3,4896900.0,10.2313,10.2918,10.2313,10.2851,4896900.0
2006-03-16 11:30:00,15.3,15.36,15.3,15.33,6058800.0,10.2851,10.3254,10.2851,10.3052,6058800.0
2006-03-16 12:00:00,15.33,15.37,15.32,15.36,3370500.0,10.3052,10.3321,10.2985,10.3254,3370500.0
2006-03-16 12:30:00,15.37,15.37,15.35,15.36,1814400.0,10.3321,10.3321,10.3187,10.3254,1814400.0
2006-03-16 13:00:00,15.36,15.37,15.33,15.36,3000000.0,10.3254,10.3321,10.3052,10.3254,3000000.0
2006-03-16 13:30:00,15.37,15.37,15.34,15.35,2454300.0,10.3321,10.3321,10.3119,10.3187,2454300.0
2006-03-16 14:00:00,15.36,15.44,15.35,15.42,3502200.0,10.3254,10.3792,10.3187,10.3657,3502200.0
2006-03-16 14:30:00,15.42,15.42,15.38,15.41,2384400.0,10.3657,10.3657,10.3388,10.359,2384400.0
2006-03-16 15:00:00,15.41,15.46,15.4,15.44,3098400.0,10.359,10.3926,10.3523,10.3792,3098400.0
2006-03-16 15:30:00,15.45,15.48,15.44,15.46,6664200.0,10.3859,10.4061,10.3792,10.3926,6664200.0
2006-03-17 09:30:00,15.53,15.54,15.43,15.5,13310100.0,10.4397,10.4464,10.3724,10.4195,13310100.0
2006-03-17 10:00:00,15.49,16.17,15.48,15.49,2610000.0,10.4128,10.8699,10.4061,10.4128,2610000.0
2006-03-17 10:30:00,15.5,15.51,15.46,15.49,1402500.0,10.4195,10.4262,10.3926,10.4128,1402500.0
2006-03-17 11:00:00,15.49,15.52,15.47,15.47,1550400.0,10.4128,10.4329,10.3993,10.3993,1550400.0
2006-03-17 11:30:00,15.48,15.49,15.46,15.49,1076400.0,10.4061,10.4128,10.3926,10.4128,1076400.0
2006-03-17 12:00:00,15.49,15.51,15.48,15.51,996300.0,10.4128,10.4262,10.4061,10.4262,996300.0
2006-03-17 12:30:00,15.51,15.54,15.5,15.52,1119600.0,10.4262,10.4464,10.4195,10.4329,1119600.0
2006-03-17 13:00:00,15.52,15.54,15.51,15.51,1266900.0,10.4329,10.4464,10.4262,10.4262,1266900.0
2006-03-17 13:30:00,15.51,15.53,15.5,15.53,999600.0,10.4262,10.4397,10.4195,10.4397,999600.0
2006-03-17 14:00:00,15.53,15.55,15.52,15.55,1358700.0,10.4397,10.4531,10.4329,10.4531,1358700.0
2006-03-17 14:30:00,15.55,15.6,15.55,15.58,2722500.0,10.4531,10.4867,10.4531,10.4733,2722500.0
2006-03-17 15:00:00,15.58,15.59,15.55,15.56,2114100.0,10.4733,10.48,10.4531,10.4598,2114100.0
2006-03-17 15:30:00,15.56,15.58,15.54,15.56,3116100.0,10.4598,10.4733,10.4464,10.4598,3116100.0
2006-03-20 09:30:00,15.68,15.9,15.66,15.81,9724800.0,10.5405,10.6884,10.5271,10.6279,9724800.0
2006-03-20 10:00:00,15.8,15.85,15.74,15.84,5497200.0,10.6212,10.6548,10.5808,10.6481,5497200.0
2006-03-20 10:30:00,15.84,15.84,15.78,15.81,3606600.0,10.6481,10.6481,10.6077,10.6279,3606600.0
2006-03-20 11:00:00,15.81,15.86,15.81,15.85,3551400.0,10.6279,10.6615,10.6279,10.6548,3551400.0
2006-03-20 11:30:00,15.85,15.9,15.85,15.89,2764500.0,10.6548,10.6884,10.6548,10.6817,2764500.0
2006-03-20 12:00:00,15.89,15.9,15.86,15.9,1934700.0,10.6817,10.6884,10.6615,10.6884,1934700.0
2006-03-20 12:30:00,15.89,15.93,15.89,15.92,2318100.0,10.6817,10.7086,10.6817,10.7018,2318100.0
2006-03-20 13:00:00,15.92,15.97,15.92,15.93,2704800.0,10.7018,10.7354,10.7018,10.7086,2704800.0
2006-03-20 13:30:00,15.93,15.93,15.89,15.91,2270700.0,10.7086,10.7086,10.6817,10.6951,2270700.0
2006-03-20 14:00:00,15.91,15.98,15.91,15.98,3895200.0,10.6951,10.7422,10.6951,10.7422,3895200.0
2006-03-20 14:30:00,15.98,16.02,15.95,16.01,4679700.0,10.7422,10.7691,10.722,10.7623,4679700.0
2006-03-20 15:00:00,16.01,16.02,15.92,15.94,4926300.0,10.7623,10.7691,10.7018,10.7153,4926300.0
2006-03-20 15:30:00,15.94,15.95,15.85,15.92,7670700.0,10.7153,10.722,10.6548,10.7018,7670700.0
2006-03-21 09:30:00,16.07,16.07,15.91,15.94,6119100.0,10.8027,10.8027,10.6951,10.7153,6119100.0
2006-03-21 10:00:00,15.94,16.0,15.94,16.0,2622000.0,10.7153,10.7556,10.7153,10.7556,2622000.0
2006-03-21 10:30:00,16.0,16.03,15.98,16.0,2763000.0,10.7556,10.7758,10.7422,10.7556,2763000.0
2006-03-21 11:00:00,16.01,16.05,16.0,16.05,3060600.0,10.7623,10.7892,10.7556,10.7892,3060600.0
2006-03-21 11:30:00,16.05,16.12,16.03,16.12,3964200.0,10.7892,10.8363,10.7758,10.8363,3964200.0
2006-03-21 12:00:00,16.11,16.15,16.09,16.11,3764400.0,10.8296,10.8564,10.8161,10.8296,3764400.0
2006-03-21 12:30:00,16.11,16.14,16.07,16.08,2247600.0,10.8296,10.8497,10.8027,10.8094,2247600.0
2006-03-21 13:00:00,16.07,16.08,16.01,16.04,2415300.0,10.8027,10.8094,10.7623,10.7825,2415300.0
2006-03-21 13:30:00,16.04,16.05,16.0,16.0,2057700.0,10.7825,10.7892,10.7556,10.7556,2057700.0
2006-03-21 14:00:00,16.0,16.05,16.0,16.01,1981800.0,10.7556,10.7892,10.7556,10.7623,1981800.0
2006-03-21 14:30:00,16.01,16.02,15.97,15.99,2292000.0,10.7623,10.7691,10.7354,10.7489,2292000.0
2006-03-21 15:00:00,16.0,16.01,15.96,16.01,3117300.0,10.7556,10.7623,10.7287,10.7623,3117300.0
2006-03-21 15:30:00,16.01,16.06,16.0,16.04,3260400.0,10.7623,10.7959,10.7556,10.7825,3260400.0
2006-03-22 09:30:00,15.73,16.03,15.73,15.94,3225900.0,10.5741,10.7758,10.5741,10.7153,3225900.0
2006-03-22 10:00:00,15.94,15.98,15.93,15.96,2128200.0,10.7153,10.7422,10.7086,10.7287,2128200.0
2006-03-22 10:30:00,15.96,16.0,15.92,15.99,2157900.0,10.7287,10.7556,10.7018,10.7489,2157900.0
2006-03-22 11:00:00,15.99,16.02,15.97,16.0,2038200.0,10.7489,10.7691,10.7354,10.7556,2038200.0
2006-03-22 11:30:00,16.0,16.07,16.0,16.05,2044200.0,10.7556,10.8027,10.7556,10.7892,2044200.0
2006-03-22 12:00:00,16.05,16.06,16.01,16.01,1585200.0,10.7892,10.7959,10.7623,10.7623,1585200.0
2006-03-22 12:30:00,16.02,16.03,15.96,15.96,1053600.0,10.7691,10.7758,10.7287,10.7287,1053600.0
2006-03-22 13:00:00,15.96,16.0,15.96,16.0,1467000.0,10.7287,10.7556,10.7287,10.7556,1467000.0
2006-03-22 13:30:00,16.0,16.01,15.97,15.99,1482300.0,10.7556,10.7623,10.7354,10.7489,1482300.0
2006-03-22 14:00:00,15.99,16.01,15.95,15.96,1231500.0,10.7489,10.7623,10.722,10.7287,1231500.0
2006-03-22 14:30:00,15.96,16.02,15.96,16.0,1732800.0,10.7287,10.7691,10.7287,10.7556,1732800.0
2006-03-22 15:00:00,16.0,16.02,16.0,16.01,1848600.0,10.7556,10.7691,10.7556,10.7623,1848600.0
2006-03-22 15:30:00,16.01,16.06,16.0,16.02,3420900.0,10.7623,10.7959,10.7556,10.7691,3420900.0
2006-03-23 09:30:00,16.06,16.18,16.02,16.15,5838600.0,10.7959,10.8766,10.7691,10.8564,5838600.0
2006-03-23 10:00:00,16.15,16.17,16.1,16.15,2855100.0,10.8564,10.8699,10.8228,10.8564,2855100.0
2006-03-23 10:30:00,16.15,16.18,16.12,16.17,3017700.0,10.8564,10.8766,10.8363,10.8699,3017700.0
2006-03-23 11:00:00,16.17,16.19,16.13,16.17,3064500.0,10.8699,10.8833,10.843,10.8699,3064500.0
2006-03-23 11:30:00,16.17,16.17,16.14,16.17,2061300.0,10.8699,10.8699,10.8497,10.8699,2061300.0
2006-03-23 12:00:00,16.17,16.18,16.15,16.17,1333800.0,10.8699,10.8766,10.8564,10.8699,1333800.0
2006-03-23 12:30:00,16.17,16.21,16.17,16.21,2892900.0,10.8699,10.8968,10.8699,10.8968,2892900.0
2006-03-23 13:00:00,16.21,16.27,16.21,16.26,3784200.0,10.8968,10.9371,10.8968,10.9304,3784200.0
2006-03-23 13:30:00,16.27,16.29,16.23,16.25,2391300.0,10.9371,10.9506,10.9102,10.9237,2391300.0
2006-03-23 14:00:00,16.25,16.27,16.19,16.25,1791900.0,10.9237,10.9371,10.8833,10.9237,1791900.0
2006-03-23 14:30:00,16.25,16.25,16.18,16.21,2543400.0,10.9237,10.9237,10.8766,10.8968,2543400.0
2006-03-23 15:00:00,16.21,16.24,16.19,16.22,3811500.0,10.8968,10.9169,10.8833,10.9035,3811500.0
2006-03-23 15:30:00,16.22,16.23,16.17,16.18,4649700.0,10.9035,10.9102,10.8699,10.8766,4649700.0
2006-03-24 09:30:00,16.23,16.24,16.11,16.14,2764800.0,10.9102,10.9169,10.8296,10.8497,2764800.0
2006-03-24 10:00:00,16.14,16.16,16.12,16.16,2515800.0,10.8497,10.8632,10.8363,10.8632,2515800.0
2006-03-24 10:30:00,16.16,16.18,16.15,16.17,1764300.0,10.8632,10.8766,10.8564,10.8699,1764300.0
2006-03-24 11:00:00,16.17,16.19,16.15,16.16,1479900.0,10.8699,10.8833,10.8564,10.8632,1479900.0
2006-03-24 11:30:00,16.16,16.17,16.14,16.17,1215300.0,10.8632,10.8699,10.8497,10.8699,1215300.0
2006-03-24 12:00:00,16.17,16.19,16.15,16.19,2318700.0,10.8699,10.8833,10.8564,10.8833,2318700.0
2006-03-24 12:30:00,16.19,16.22,16.18,16.19,1748100.0,10.8833,10.9035,10.8766,10.8833,1748100.0
2006-03-24 13:00:00,16.19,16.19,16.1,16.12,2389200.0,10.8833,10.8833,10.8228,10.8363,2389200.0
2006-03-24 13:30:00,16.12,16.14,16.04,16.07,2029200.0,10.8363,10.8497,10.7825,10.8027,2029200.0
2006-03-24 14:00:00,16.07,16.08,16.03,16.03,1822500.0,10.8027,10.8094,10.7758,10.7758,1822500.0
2006-03-24 14:30:00,16.03,16.04,16.01,16.01,1725600.0,10.7758,10.7825,10.7623,10.7623,1725600.0
2006-03-24 15:00:00,16.01,16.07,16.01,16.07,1887000.0,10.7623,10.8027,10.7623,10.8027,1887000.0
2006-03-24 15:30:00,16.07,16.11,16.06,16.06,3966000.0,10.8027,10.8296,10.7959,10.7959,3966000.0
2006-03-27 09:30:00,16.06,16.1,16.02,16.06,2348100.0,10.7959,10.8228,10.7691,10.7959,2348100.0
2006-03-27 10:00:00,16.06,16.07,15.97,16.02,2591700.0,10.7959,10.8027,10.7354,10.7691,2591700.0
2006-03-27 10:30:00,16.02,16.03,15.99,16.01,1547400.0,10.7691,10.7758,10.7489,10.7623,1547400.0
2006-03-27 11:00:00,16.01,16.03,15.98,16.01,1691400.0,10.7623,10.7758,10.7422,10.7623,1691400.0
2006-03-27 11:30:00,16.0,16.04,15.99,16.02,1194300.0,10.7556,10.7825,10.7489,10.7691,1194300.0
2006-03-27 12:00:00,16.02,16.03,16.01,16.02,1035000.0,10.7691,10.7758,10.7623,10.7691,1035000.0
2006-03-27 12:30:00,16.02,16.03,15.99,15.99,876900.0,10.7691,10.7758,10.7489,10.7489,876900.0
2006-03-27 13:00:00,15.99,16.02,15.99,16.01,752100.0,10.7489,10.7691,10.7489,10.7623,752100.0
2006-03-27 13:30:00,16.0,16.04,16.0,16.02,990900.0,10.7556,10.7825,10.7556,10.7691,990900.0
2006-03-27 14:00:00,16.02,16.02,15.99,16.0,1025700.0,10.7691,10.7691,10.7489,10.7556,1025700.0
2006-03-27 14:30:00,16.0,16.03,15.99,16.02,1581300.0,10.7556,10.7758,10.7489,10.7691,1581300.0
2006-03-27 15:00:00,16.02,16.02,15.99,16.0,1640400.0,10.7691,10.7691,10.7489,10.7556,1640400.0
2006-03-27 15:30:00,16.0,16.01,15.98,15.98,2496300.0,10.7556,10.7623,10.7422,10.7422,2496300.0
2006-03-28 09:30:00,15.98,15.99,15.94,15.96,2780100.0,10.7422,10.7489,10.7153,10.7287,2780100.0
2006-03-28 10:00:00,15.95,16.08,15.95,16.04,2907000.0,10.722,10.8094,10.722,10.7825,2907000.0
2006-03-28 10:30:00,16.04,16.06,16.0,16.01,2079000.0,10.7825,10.7959,10.7556,10.7623,2079000.0
2006-03-28 11:00:00,16.01,16.03,15.98,16.03,1443000.0,10.7623,10.7758,10.7422,10.7758,1443000.0
2006-03-28 11:30:00,16.02,16.04,16.01,16.03,942900.0,10.7691,10.7825,10.7623,10.7758,942900.0
2006-03-28 12:00:00,16.03,16.1,16.01,16.09,2366100.0,10.7758,10.8228,10.7623,10.8161,2366100.0
2006-03-28 12:30:00,16.09,16.11,16.06,16.08,1285500.0,10.8161,10.8296,10.7959,10.8094,1285500.0
2006-03-28 13:00:00,16.08,16.08,16.06,16.07,1078200.0,10.8094,10.8094,10.7959,10.8027,1078200.0
2006-03-28 13:30:00,16.07,16.08,16.02,16.03,926700.0,10.8027,10.8094,10.7691,10.7758,926700.0
2006-03-28 14:00:00,16.03,16.04,15.94,15.96,2872200.0,10.7758,10.7825,10.7153,10.7287,2872200.0
2006-03-28 14:30:00,15.95,16.0,15.91,15.96,2298600.0,10.722,10.7556,10.6951,10.7287,2298600.0
2006-03-28 15:00:00,15.97,15.97,15.9,15.93,2100900.0,10.7354,10.7354,10.6884,10.7086,2100900.0
2006-03-28 15:30:00,15.93,15.96,15.89,15.92,3240600.0,10.7086,10.7287,10.6817,10.7018,3240600.0
2006-03-29 09:30:00,15.93,15.97,15.91,15.93,2654400.0,10.7086,10.7354,10.6951,10.7086,2654400.0
2006-03-29 10:00:00,15.93,15.94,15.89,15.93,2268300.0,10.7086,10.7153,10.6817,10.7086,2268300.0
2006-03-29 10:30:00,15.92,15.93,15.83,15.84,2120100.0,10.7018,10.7086,10.6413,10.6481,2120100.0
2006-03-29 11:00:00,15.84,15.94,15.84,15.94,3390600.0,10.6481,10.7153,10.6481,10.7153,3390600.0
2006-03-29 11:30:00,15.94,15.98,15.91,15.96,1773300.0,10.7153,10.7422,10.6951,10.7287,1773300.0
2006-03-29 12:00:00,15.96,16.0,15.96,15.97,1101900.0,10.7287,10.7556,10.7287,10.7354,1101900.0
2006-03-29 12:30:00,15.98,15.98,15.97,15.97,687900.0,10.7422,10.7422,10.7354,10.7354,687900.0
2006-03-29 13:00:00,15.97,16.02,15.97,16.01,1470900.0,10.7354,10.7691,10.7354,10.7623,1470900.0
2006-03-29 13:30:00,16.0,16.03,15.99,16.01,1631700.0,10.7556,10.7758,10.7489,10.7623,1631700.0
2006-03-29 14:00:00,16.01,16.03,15.98,16.0,1316100.0,10.7623,10.7758,10.7422,10.7556,1316100.0
2006-03-29 14:30:00,16.0,16.04,15.98,16.04,1458600.0,10.7556,10.7825,10.7422,10.7825,1458600.0
2006-03-29 15:00:00,16.04,16.06,16.03,16.04,1594200.0,10.7825,10.7959,10.7758,10.7825,1594200.0
2006-03-29 15:30:00,16.05,16.05,16.0,16.01,2850000.0,10.7892,10.7892,10.7556,10.7623,2850000.0
2006-03-30 09:30:00,16.02,16.05,16.0,16.04,2538000.0,10.7691,10.7892,10.7556,10.7825,2538000.0
2006-03-30 10:00:00,16.04,16.06,16.01,16.01,1914900.0,10.7825,10.7959,10.7623,10.7623,1914900.0
2006-03-30 10:30:00,16.01,16.01,15.95,15.96,2472900.0,10.7623,10.7623,10.722,10.7287,2472900.0
2006-03-30 11:00:00,15.96,15.96,15.89,15.91,2496300.0,10.7287,10.7287,10.6817,10.6951,2496300.0
2006-03-30 11:30:00,15.91,15.93,15.88,15.9,1833000.0,10.6951,10.7086,10.6749,10.6884,1833000.0
2006-03-30 12:00:00,15.9,15.9,15.85,15.9,2313000.0,10.6884,10.6884,10.6548,10.6884,2313000.0
2006-03-30 12:30:00,15.9,15.91,15.84,15.89,1522200.0,10.6884,10.6951,10.6481,10.6817,1522200.0
2006-03-30 13:00:00,15.89,15.89,15.79,15.8,2570400.0,10.6817,10.6817,10.6144,10.6212,2570400.0
2006-03-30 13:30:00,15.8,15.85,15.77,15.81,1753800.0,10.6212,10.6548,10.601,10.6279,1753800.0
2006-03-30 14:00:00,15.82,15.88,15.81,15.87,1614900.0,10.6346,10.6749,10.6279,10.6682,1614900.0
2006-03-30 14:30:00,15.86,15.87,15.81,15.84,1172400.0,10.6615,10.6682,10.6279,10.6481,1172400.0
2006-03-30 15:00:00,15.84,15.92,15.84,15.91,1662900.0,10.6481,10.7018,10.6481,10.6951,1662900.0
2006-03-30 15:30:00,15.91,15.92,15.88,15.88,3245700.0,10.6951,10.7018,10.6749,10.6749,3245700.0
2006-03-31 09:30:00,15.79,15.98,15.79,15.95,3105900.0,10.6144,10.7422,10.6144,10.722,3105900.0
2006-03-31 10:00:00,15.95,15.95,15.85,15.92,1947900.0,10.722,10.722,10.6548,10.7018,1947900.0
2006-03-31 10:30:00,15.92,15.94,15.89,15.91,2854800.0,10.7018,10.7153,10.6817,10.6951,2854800.0
2006-03-31 11:00:00,15.91,15.92,15.88,15.88,1655400.0,10.6951,10.7018,10.6749,10.6749,1655400.0
2006-03-31 11:30:00,15.88,15.92,15.88,15.9,1015500.0,10.6749,10.7018,10.6749,10.6884,1015500.0
2006-03-31 12:00:00,15.9,15.9,15.87,15.87,1335000.0,10.6884,10.6884,10.6682,10.6682,1335000.0
2006-03-31 12:30:00,15.88,15.89,15.87,15.87,1108200.0,10.6749,10.6817,10.6682,10.6682,1108200.0
2006-03-31 13:00:00,15.87,15.89,15.84,15.85,1197000.0,10.6682,10.6817,10.6481,10.6548,1197000.0
2006-03-31 13:30:00,15.86,15.86,15.8,15.81,1245300.0,10.6615,10.6615,10.6212,10.6279,1245300.0
2006-03-31 14:00:00,15.81,15.82,15.79,15.79,1440000.0,10.6279,10.6346,10.6144,10.6144,1440000.0
2006-03-31 14:30:00,15.8,15.8,15.75,15.79,2056200.0,10.6212,10.6212,10.5876,10.6144,2056200.0
2006-03-31 15:00:00,15.79,15.79,15.76,15.77,2142300.0,10.6144,10.6144,10.5943,10.601,2142300.0
2006-03-31 15:30:00,15.77,15.79,15.73,15.74,4488900.0,10.601,10.6144,10.5741,10.5808,4488900.0
2006-04-03 09:30:00,15.76,15.77,15.56,15.62,5967000.0,10.5943,10.601,10.4598,10.5002,5967000.0
2006-04-03 10:00:00,15.62,15.65,15.57,15.64,3667200.0,10.5002,10.5203,10.4666,10.5136,3667200.0
2006-04-03 10:30:00,15.64,15.71,15.64,15.65,2143500.0,10.5136,10.5607,10.5136,10.5203,2143500.0
2006-04-03 11:00:00,15.65,15.68,15.65,15.67,1473900.0,10.5203,10.5405,10.5203,10.5338,1473900.0
2006-04-03 11:30:00,15.67,15.68,15.61,15.61,2058600.0,10.5338,10.5405,10.4934,10.4934,2058600.0
2006-04-03 12:00:00,15.61,15.66,15.6,15.66,1966500.0,10.4934,10.5271,10.4867,10.5271,1966500.0
2006-04-03 12:30:00,15.66,15.67,15.59,15.6,2516100.0,10.5271,10.5338,10.48,10.4867,2516100.0
2006-04-03 13:00:00,15.6,15.6,15.58,15.59,1767600.0,10.4867,10.4867,10.4733,10.48,1767600.0
2006-04-03 13:30:00,15.59,15.61,15.58,15.61,2228100.0,10.48,10.4934,10.4733,10.4934,2228100.0
2006-04-03 14:00:00,15.61,15.61,15.56,15.56,2623800.0,10.4934,10.4934,10.4598,10.4598,2623800.0
2006-04-03 14:30:00,15.56,15.57,15.51,15.54,2838600.0,10.4598,10.4666,10.4262,10.4464,2838600.0
2006-04-03 15:00:00,15.54,15.61,15.53,15.6,2951400.0,10.4464,10.4934,10.4397,10.4867,2951400.0
2006-04-03 15:30:00,15.6,15.62,15.54,15.6,5560200.0,10.4867,10.5002,10.4464,10.4867,5560200.0
2006-04-04 09:30:00,15.56,15.59,15.48,15.5,3835800.0,10.4598,10.48,10.4061,10.4195,3835800.0
2006-04-04 10:00:00,15.5,15.53,15.48,15.52,2394000.0,10.4195,10.4397,10.4061,10.4329,2394000.0
2006-04-04 10:30:00,15.51,15.53,15.51,15.51,1610700.0,10.4262,10.4397,10.4262,10.4262,1610700.0
2006-04-04 11:00:00,15.5,15.53,15.5,15.52,1142100.0,10.4195,10.4397,10.4195,10.4329,1142100.0
2006-04-04 11:30:00,15.52,15.54,15.5,15.54,1900500.0,10.4329,10.4464,10.4195,10.4464,1900500.0
2006-04-04 12:00:00,15.54,15.56,15.52,15.53,1923600.0,10.4464,10.4598,10.4329,10.4397,1923600.0
2006-04-04 12:30:00,15.54,15.54,15.51,15.52,1025400.0,10.4464,10.4464,10.4262,10.4329,1025400.0
2006-04-04 13:00:00,15.52,15.53,15.48,15.49,1112700.0,10.4329,10.4397,10.4061,10.4128,1112700.0
2006-04-04 13:30:00,15.49,15.5,15.46,15.46,1524000.0,10.4128,10.4195,10.3926,10.3926,1524000.0
2006-04-04 14:00:00,15.46,15.51,15.45,15.5,1859400.0,10.3926,10.4262,10.3859,10.4195,1859400.0
2006-04-04 14:30:00,15.5,15.51,15.47,15.5,1684800.0,10.4195,10.4262,10.3993,10.4195,1684800.0
2006-04-04 15:00:00,15.5,15.53,15.49,15.51,1850400.0,10.4195,10.4397,10.4128,10.4262,1850400.0
2006-04-04 15:30:00,15.51,15.52,15.49,15.5,3200100.0,10.4262,10.4329,10.4128,10.4195,3200100.0
2006-04-05 09:30:00,15.53,15.62,15.52,15.62,2342400.0,10.4397,10.5002,10.4329,10.5002,2342400.0
2006-04-05 10:00:00,15.61,15.64,15.55,15.55,1412100.0,10.4934,10.5136,10.4531,10.4531,1412100.0
2006-04-05 10:30:00,15.56,15.57,15.5,15.51,2269200.0,10.4598,10.4666,10.4195,10.4262,2269200.0
2006-04-05 11:00:00,15.51,15.54,15.5,15.52,1026300.0,10.4262,10.4464,10.4195,10.4329,1026300.0
2006-04-05 11:30:00,15.52,15.54,15.5,15.52,1296600.0,10.4329,10.4464,10.4195,10.4329,1296600.0
2006-04-05 12:00:00,15.52,15.53,15.5,15.51,1251900.0,10.4329,10.4397,10.4195,10.4262,1251900.0
2006-04-05 12:30:00,15.51,15.54,15.5,15.53,887700.0,10.4262,10.4464,10.4195,10.4397,887700.0
2006-04-05 13:00:00,15.53,15.56,15.52,15.54,827100.0,10.4397,10.4598,10.4329,10.4464,827100.0
2006-04-05 13:30:00,15.54,15.56,15.53,15.56,1004400.0,10.4464,10.4598,10.4397,10.4598,1004400.0
2006-04-05 14:00:00,15.55,15.61,15.5,15.6,1188600.0,10.4531,10.4934,10.4195,10.4867,1188600.0
2006-04-05 14:30:00,15.61,15.62,15.57,15.61,1631700.0,10.4934,10.5002,10.4666,10.4934,1631700.0
2006-04-05 15:00:00,15.6,15.65,15.59,15.63,2709600.0,10.4867,10.5203,10.48,10.5069,2709600.0
2006-04-05 15:30:00,15.64,15.66,15.59,15.62,3325800.0,10.5136,10.5271,10.48,10.5002,3325800.0
2006-04-06 09:30:00,15.63,15.7,15.58,15.65,3510000.0,10.5069,10.5539,10.4733,10.5203,3510000.0
2006-04-06 10:00:00,15.65,15.65,15.52,15.52,2139900.0,10.5203,10.5203,10.4329,10.4329,2139900.0
2006-04-06 10:30:00,15.52,15.55,15.46,15.54,3109500.0,10.4329,10.4531,10.3926,10.4464,3109500.0
2006-04-06 11:00:00,15.54,15.56,15.51,15.54,1710900.0,10.4464,10.4598,10.4262,10.4464,1710900.0
2006-04-06 11:30:00,15.54,15.55,15.5,15.51,979200.0,10.4464,10.4531,10.4195,10.4262,979200.0
2006-04-06 12:00:00,15.51,15.52,15.45,15.45,1547700.0,10.4262,10.4329,10.3859,10.3859,1547700.0
2006-04-06 12:30:00,15.45,15.54,15.45,15.47,1430400.0,10.3859,10.4464,10.3859,10.3993,1430400.0
2006-04-06 13:00:00,15.47,15.52,15.46,15.51,1001700.0,10.3993,10.4329,10.3926,10.4262,1001700.0
2006-04-06 13:30:00,15.51,15.55,15.51,15.53,1238100.0,10.4262,10.4531,10.4262,10.4397,1238100.0
2006-04-06 14:00:00,15.52,15.57,15.49,15.55,1746900.0,10.4329,10.4666,10.4128,10.4531,1746900.0
2006-04-06 14:30:00,15.55,15.56,15.53,15.53,1433400.0,10.4531,10.4598,10.4397,10.4397,1433400.0
2006-04-06 15:00:00,15.53,15.54,15.46,15.49,2433600.0,10.4397,10.4464,10.3926,10.4128,2433600.0
2006-04-06 15:30:00,15.49,15.53,15.47,15.52,2800500.0,10.4128,10.4397,10.3993,10.4329,2800500.0
2006-04-07 09:30:00,15.5,15.59,15.46,15.47,2604600.0,10.4195,10.48,10.3926,10.3993,2604600.0
2006-04-07 10:00:00,15.47,15.5,15.45,15.45,1426500.0,10.3993,10.4195,10.3859,10.3859,1426500.0
2006-04-07 10:30:00,15.46,15.46,15.37,15.42,2739600.0,10.3926,10.3926,10.3321,10.3657,2739600.0
2006-04-07 11:00:00,15.42,15.42,15.39,15.42,1869900.0,10.3657,10.3657,10.3456,10.3657,1869900.0
2006-04-07 11:30:00,15.42,15.42,15.34,15.35,2531700.0,10.3657,10.3657,10.3119,10.3187,2531700.0
2006-04-07 12:00:00,15.36,15.36,15.34,15.34,2226900.0,10.3254,10.3254,10.3119,10.3119,2226900.0
2006-04-07 12:30:00,15.35,15.36,15.32,15.32,2682300.0,10.3187,10.3254,10.2985,10.2985,2682300.0
2006-04-07 13:00:00,15.32,15.33,15.28,15.33,2751000.0,10.2985,10.3052,10.2716,10.3052,2751000.0
2006-04-07 13:30:00,15.33,15.33,15.27,15.28,2334600.0,10.3052,10.3052,10.2649,10.2716,2334600.0
2006-04-07 14:00:00,15.29,15.37,15.27,15.36,2442300.0,10.2783,10.3321,10.2649,10.3254,2442300.0
2006-04-07 14:30:00,15.36,15.44,15.36,15.37,2712900.0,10.3254,10.3792,10.3254,10.3321,2712900.0
2006-04-07 15:00:00,15.37,15.38,15.3,15.3,3238500.0,10.3321,10.3388,10.2851,10.2851,3238500.0
2006-04-07 15:30:00,15.3,15.36,15.28,15.33,6370500.0,10.2851,10.3254,10.2716,10.3052,6370500.0
2006-04-10 09:30:00,15.33,15.33,15.22,15.23,2745300.0,10.3052,10.3052,10.2313,10.238,2745300.0
2006-04-10 10:00:00,15.23,15.28,15.22,15.23,2451000.0,10.238,10.2716,10.2313,10.238,2451000.0
2006-04-10 10:30:00,15.23,15.24,15.17,15.2,3217500.0,10.238,10.2447,10.1977,10.2178,3217500.0
2006-04-10 11:00:00,15.2,15.25,15.2,15.24,2698200.0,10.2178,10.2514,10.2178,10.2447,2698200.0
2006-04-10 11:30:00,15.24,15.27,15.22,15.25,1599900.0,10.2447,10.2649,10.2313,10.2514,1599900.0
2006-04-10 12:00:00,15.25,15.28,15.24,15.27,1429800.0,10.2514,10.2716,10.2447,10.2649,1429800.0
2006-04-10 12:30:00,15.27,15.27,15.23,15.24,1055700.0,10.2649,10.2649,10.238,10.2447,1055700.0
2006-04-10 13:00:00,15.24,15.26,15.22,15.23,851100.0,10.2447,10.2582,10.2313,10.238,851100.0
2006-04-10 13:30:00,15.23,15.24,15.18,15.2,1767600.0,10.238,10.2447,10.2044,10.2178,1767600.0
2006-04-10 14:00:00,15.2,15.22,15.2,15.2,1053900.0,10.2178,10.2313,10.2178,10.2178,1053900.0
2006-04-10 14:30:00,15.2,15.21,15.19,15.19,1345800.0,10.2178,10.2246,10.2111,10.2111,1345800.0
2006-04-10 15:00:00,15.2,15.21,15.18,15.19,2797200.0,10.2178,10.2246,10.2044,10.2111,2797200.0
2006-04-10 15:30:00,15.19,15.25,15.19,15.25,4264200.0,10.2111,10.2514,10.2111,10.2514,4264200.0
2006-04-11 09:30:00,15.2,15.25,15.19,15.2,2425200.0,10.2178,10.2514,10.2111,10.2178,2425200.0
2006-04-11 10:00:00,15.2,15.22,15.1,15.1,4159200.0,10.2178,10.2313,10.1506,10.1506,4159200.0
2006-04-11 10:30:00,15.1,15.18,15.09,15.18,2338800.0,10.1506,10.2044,10.1439,10.2044,2338800.0
2006-04-11 11:00:00,15.18,15.19,15.13,15.14,1924800.0,10.2044,10.2111,10.1708,10.1775,1924800.0
2006-04-11 11:30:00,15.14,15.17,15.13,15.16,1520100.0,10.1775,10.1977,10.1708,10.1909,1520100.0
2006-04-11 12:00:00,15.16,15.2,15.16,15.18,1865100.0,10.1909,10.2178,10.1909,10.2044,1865100.0
2006-04-11 12:30:00,15.19,15.19,15.16,15.16,1043400.0,10.2111,10.2111,10.1909,10.1909,1043400.0
2006-04-11 13:00:00,15.16,15.18,15.14,15.14,1416000.0,10.1909,10.2044,10.1775,10.1775,1416000.0
2006-04-11 13:30:00,15.14,15.15,15.1,15.13,1962000.0,10.1775,10.1842,10.1506,10.1708,1962000.0
2006-04-11 14:00:00,15.13,15.15,15.11,15.11,1323000.0,10.1708,10.1842,10.1573,10.1573,1323000.0
2006-04-11 14:30:00,15.11,15.15,15.11,15.12,1819500.0,10.1573,10.1842,10.1573,10.1641,1819500.0
2006-04-11 15:00:00,15.12,15.16,15.11,15.13,1981200.0,10.1641,10.1909,10.1573,10.1708,1981200.0
2006-04-11 15:30:00,15.13,15.17,15.12,15.17,4126200.0,10.1708,10.1977,10.1641,10.1977,4126200.0
2006-04-12 09:30:00,15.26,15.29,15.24,15.27,3444600.0,10.2582,10.2783,10.2447,10.2649,3444600.0
2006-04-12 10:00:00,15.27,15.3,15.23,15.25,2370900.0,10.2649,10.2851,10.238,10.2514,2370900.0
2006-04-12 10:30:00,15.25,15.28,15.22,15.28,2790000.0,10.2514,10.2716,10.2313,10.2716,2790000.0
2006-04-12 11:00:00,15.28,15.28,15.26,15.26,1563300.0,10.2716,10.2716,10.2582,10.2582,1563300.0
2006-04-12 11:30:00,15.26,15.27,15.23,15.24,1977600.0,10.2582,10.2649,10.238,10.2447,1977600.0
2006-04-12 12:00:00,15.24,15.28,15.23,15.27,1366500.0,10.2447,10.2716,10.238,10.2649,1366500.0
2006-04-12 12:30:00,15.27,15.32,15.26,15.32,1449900.0,10.2649,10.2985,10.2582,10.2985,1449900.0
2006-04-12 13:00:00,15.32,15.32,15.28,15.29,1187100.0,10.2985,10.2985,10.2716,10.2783,1187100.0
2006-04-12 13:30:00,15.29,15.3,15.28,15.28,1238700.0,10.2783,10.2851,10.2716,10.2716,1238700.0
2006-04-12 14:00:00,15.28,15.3,15.26,15.28,1168500.0,10.2716,10.2851,10.2582,10.2716,1168500.0
2006-04-12 14:30:00,15.28,15.29,15.26,15.28,1029300.0,10.2716,10.2783,10.2582,10.2716,1029300.0
2006-04-12 15:00:00,15.28,15.31,15.27,15.29,3081000.0,10.2716,10.2918,10.2649,10.2783,3081000.0
2006-04-12 15:30:00,15.29,15.3,15.27,15.3,4114800.0,10.2783,10.2851,10.2649,10.2851,4114800.0
2006-04-13 09:30:00,15.32,15.32,15.24,15.29,2978100.0,10.2985,10.2985,10.2447,10.2783,2978100.0
2006-04-13 10:00:00,15.29,15.32,15.24,15.27,1578600.0,10.2783,10.2985,10.2447,10.2649,1578600.0
2006-04-13 10:30:00,15.27,15.3,15.26,15.3,1535400.0,10.2649,10.2851,10.2582,10.2851,1535400.0
2006-04-13 11:00:00,15.29,15.34,15.29,15.32,1831800.0,10.2783,10.3119,10.2783,10.2985,1831800.0
2006-04-13 11:30:00,15.32,15.33,15.29,15.31,1179000.0,10.2985,10.3052,10.2783,10.2918,1179000.0
2006-04-13 12:00:00,15.31,15.32,15.25,15.26,960300.0,10.2918,10.2985,10.2514,10.2582,960300.0
2006-04-13 12:30:00,15.26,15.28,15.25,15.25,934200.0,10.2582,10.2716,10.2514,10.2514,934200.0
2006-04-13 13:00:00,15.26,15.27,15.24,15.26,1266900.0,10.2582,10.2649,10.2447,10.2582,1266900.0
2006-04-13 13:30:00,15.26,15.28,15.26,15.27,661200.0,10.2582,10.2716,10.2582,10.2649,661200.0
2006-04-13 14:00:00,15.27,15.27,15.26,15.27,1143300.0,10.2649,10.2649,10.2582,10.2649,1143300.0
2006-04-13 14:30:00,15.27,15.28,15.21,15.21,1203000.0,10.2649,10.2716,10.2246,10.2246,1203000.0
2006-04-13 15:00:00,15.21,15.26,15.21,15.24,1477200.0,10.2246,10.2582,10.2246,10.2447,1477200.0
2006-04-13 15:30:00,15.24,15.27,15.22,15.24,2611200.0,10.2447,10.2649,10.2313,10.2447,2611200.0
2006-04-17 09:30:00,15.27,15.32,15.24,15.3,1748100.0,10.2649,10.2985,10.2447,10.2851,1748100.0
2006-04-17 10:00:00,15.3,15.43,15.3,15.42,3365400.0,10.2851,10.3724,10.2851,10.3657,3365400.0
2006-04-17 10:30:00,15.42,15.42,15.36,15.37,1825200.0,10.3657,10.3657,10.3254,10.3321,1825200.0
2006-04-17 11:00:00,15.37,15.37,15.31,15.35,1546500.0,10.3321,10.3321,10.2918,10.3187,1546500.0
2006-04-17 11:30:00,15.35,15.38,15.35,15.37,1128900.0,10.3187,10.3388,10.3187,10.3321,1128900.0
2006-04-17 12:00:00,15.37,15.4,15.35,15.35,1292100.0,10.3321,10.3523,10.3187,10.3187,1292100.0
2006-04-17 12:30:00,15.35,15.35,15.29,15.33,1695000.0,10.3187,10.3187,10.2783,10.3052,1695000.0
2006-04-17 13:00:00,15.33,15.34,15.27,15.28,1466100.0,10.3052,10.3119,10.2649,10.2716,1466100.0
2006-04-17 13:30:00,15.28,15.29,15.22,15.22,2208900.0,10.2716,10.2783,10.2313,10.2313,2208900.0
2006-04-17 14:00:00,15.22,15.25,15.21,15.23,2201100.0,10.2313,10.2514,10.2246,10.238,2201100.0
2006-04-17 14:30:00,15.23,15.27,15.23,15.27,1661400.0,10.238,10.2649,10.238,10.2649,1661400.0
2006-04-17 15:00:00,15.27,15.31,15.25,15.31,2613600.0,10.2649,10.2918,10.2514,10.2918,2613600.0
2006-04-17 15:30:00,15.31,15.33,15.26,15.28,2301000.0,10.2918,10.3052,10.2582,10.2716,2301000.0
2006-04-18 09:30:00,15.38,15.42,15.36,15.42,4691100.0,10.3388,10.3657,10.3254,10.3657,4691100.0
2006-04-18 10:00:00,15.42,15.43,15.4,15.42,2099100.0,10.3657,10.3724,10.3523,10.3657,2099100.0
2006-04-18 10:30:00,15.42,15.42,15.38,15.38,1599300.0,10.3657,10.3657,10.3388,10.3388,1599300.0
2006-04-18 11:00:00,15.38,15.41,15.37,15.41,1211400.0,10.3388,10.359,10.3321,10.359,1211400.0
2006-04-18 11:30:00,15.41,15.45,15.4,15.44,1614600.0,10.359,10.3859,10.3523,10.3792,1614600.0
2006-04-18 12:00:00,15.44,15.45,15.4,15.41,1188900.0,10.3792,10.3859,10.3523,10.359,1188900.0
2006-04-18 12:30:00,15.41,15.41,15.37,15.41,1161300.0,10.359,10.359,10.3321,10.359,1161300.0
2006-04-18 13:00:00,15.42,15.42,15.4,15.41,1433100.0,10.3657,10.3657,10.3523,10.359,1433100.0
2006-04-18 13:30:00,15.42,15.42,15.4,15.4,1672800.0,10.3657,10.3657,10.3523,10.3523,1672800.0
2006-04-18 14:00:00,15.4,15.51,15.4,15.46,3375000.0,10.3523,10.4262,10.3523,10.3926,3375000.0
2006-04-18 14:30:00,15.46,15.48,15.41,15.43,2491500.0,10.3926,10.4061,10.359,10.3724,2491500.0
2006-04-18 15:00:00,15.43,15.48,15.42,15.46,2287500.0,10.3724,10.4061,10.3657,10.3926,2287500.0
2006-04-18 15:30:00,15.46,15.49,15.45,15.46,3788100.0,10.3926,10.4128,10.3859,10.3926,3788100.0
2006-04-19 09:30:00,15.44,15.57,15.44,15.56,3684000.0,10.3792,10.4666,10.3792,10.4598,3684000.0
2006-04-19 10:00:00,15.56,15.56,15.44,15.47,3113400.0,10.4598,10.4598,10.3792,10.3993,3113400.0
2006-04-19 10:30:00,15.47,15.48,15.43,15.46,2983200.0,10.3993,10.4061,10.3724,10.3926,2983200.0
2006-04-19 11:00:00,15.45,15.51,15.45,15.51,2229300.0,10.3859,10.4262,10.3859,10.4262,2229300.0
2006-04-19 11:30:00,15.51,15.53,15.49,15.51,2007000.0,10.4262,10.4397,10.4128,10.4262,2007000.0
2006-04-19 12:00:00,15.52,15.56,15.51,15.56,1566900.0,10.4329,10.4598,10.4262,10.4598,1566900.0
2006-04-19 12:30:00,15.56,15.56,15.51,15.52,1091700.0,10.4598,10.4598,10.4262,10.4329,1091700.0
2006-04-19 13:00:00,15.52,15.55,15.48,15.49,1321800.0,10.4329,10.4531,10.4061,10.4128,1321800.0
2006-04-19 13:30:00,15.48,15.51,15.43,15.44,1870200.0,10.4061,10.4262,10.3724,10.3792,1870200.0
2006-04-19 14:00:00,15.44,15.48,15.42,15.47,2029500.0,10.3792,10.4061,10.3657,10.3993,2029500.0
2006-04-19 14:30:00,15.47,15.5,15.46,15.48,1380900.0,10.3993,10.4195,10.3926,10.4061,1380900.0
2006-04-19 15:00:00,15.48,15.51,15.47,15.49,1868100.0,10.4061,10.4262,10.3993,10.4128,1868100.0
2006-04-19 15:30:00,15.49,15.52,15.49,15.49,2876400.0,10.4128,10.4329,10.4128,10.4128,2876400.0
2006-04-20 09:30:00,15.46,15.5,15.42,15.42,2073600.0,10.3926,10.4195,10.3657,10.3657,2073600.0
2006-04-20 10:00:00,15.43,15.57,15.42,15.54,3408900.0,10.3724,10.4666,10.3657,10.4464,3408900.0
2006-04-20 10:30:00,15.54,15.55,15.49,15.5,2373600.0,10.4464,10.4531,10.4128,10.4195,2373600.0
2006-04-20 11:00:00,15.5,15.52,15.45,15.48,2305200.0,10.4195,10.4329,10.3859,10.4061,2305200.0
2006-04-20 11:30:00,15.49,15.5,15.47,15.48,1473300.0,10.4128,10.4195,10.3993,10.4061,1473300.0
2006-04-20 12:00:00,15.48,15.48,15.44,15.44,1498500.0,10.4061,10.4061,10.3792,10.3792,1498500.0
2006-04-20 12:30:00,15.44,15.48,15.44,15.48,1138200.0,10.3792,10.4061,10.3792,10.4061,1138200.0
2006-04-20 13:00:00,15.48,15.48,15.44,15.46,1009500.0,10.4061,10.4061,10.3792,10.3926,1009500.0
2006-04-20 13:30:00,15.45,15.47,15.44,15.46,697800.0,10.3859,10.3993,10.3792,10.3926,697800.0
2006-04-20 14:00:00,15.46,15.47,15.44,15.46,586500.0,10.3926,10.3993,10.3792,10.3926,586500.0
2006-04-20 14:30:00,15.46,15.48,15.44,15.44,1813800.0,10.3926,10.4061,10.3792,10.3792,1813800.0
2006-04-20 15:00:00,15.44,15.45,15.43,15.44,2308800.0,10.3792,10.3859,10.3724,10.3792,2308800.0
2006-04-20 15:30:00,15.44,15.47,15.42,15.47,4391400.0,10.3792,10.3993,10.3657,10.3993,4391400.0
2006-04-21 09:30:00,15.53,15.53,15.44,15.45,5267700.0,10.4397,10.4397,10.3792,10.3859,5267700.0
2006-04-21 10:00:00,15.45,15.48,15.45,15.46,1471200.0,10.3859,10.4061,10.3859,10.3926,1471200.0
2006-04-21 10:30:00,15.46,15.48,15.45,15.47,1216500.0,10.3926,10.4061,10.3859,10.3993,1216500.0
2006-04-21 11:00:00,15.47,15.48,15.45,15.46,957600.0,10.3993,10.4061,10.3859,10.3926,957600.0
2006-04-21 11:30:00,15.46,15.49,15.46,15.47,932700.0,10.3926,10.4128,10.3926,10.3993,932700.0
2006-04-21 12:00:00,15.47,15.48,15.45,15.46,1127700.0,10.3993,10.4061,10.3859,10.3926,1127700.0
2006-04-21 12:30:00,15.46,15.46,15.43,15.43,1092900.0,10.3926,10.3926,10.3724,10.3724,1092900.0
2006-04-21 13:00:00,15.43,15.44,15.35,15.35,1504500.0,10.3724,10.3792,10.3187,10.3187,1504500.0
2006-04-21 13:30:00,15.36,15.37,15.3,15.3,1890300.0,10.3254,10.3321,10.2851,10.2851,1890300.0
2006-04-21 14:00:00,15.3,15.31,15.26,15.3,4228500.0,10.2851,10.2918,10.2582,10.2851,4228500.0
2006-04-21 14:30:00,15.3,15.3,15.26,15.27,2838300.0,10.2851,10.2851,10.2582,10.2649,2838300.0
2006-04-21 15:00:00,15.27,15.27,15.23,15.24,2707500.0,10.2649,10.2649,10.238,10.2447,2707500.0
2006-04-21 15:30:00,15.24,15.28,15.23,15.28,3435900.0,10.2447,10.2716,10.238,10.2716,3435900.0
2006-04-24 09:30:00,15.21,15.23,15.13,15.15,4830300.0,10.2246,10.238,10.1708,10.1842,4830300.0
2006-04-24 10:00:00,15.15,15.2,15.13,15.18,2561400.0,10.1842,10.2178,10.1708,10.2044,2561400.0
2006-04-24 10:30:00,15.18,15.25,15.18,15.19,2687700.0,10.2044,10.2514,10.2044,10.2111,2687700.0
2006-04-24 11:00:00,15.19,15.21,15.17,15.18,1000500.0,10.2111,10.2246,10.1977,10.2044,1000500.0
2006-04-24 11:30:00,15.18,15.22,15.17,15.2,1643400.0,10.2044,10.2313,10.1977,10.2178,1643400.0
2006-04-24 12:00:00,15.2,15.22,15.18,15.18,927900.0,10.2178,10.2313,10.2044,10.2044,927900.0
2006-04-24 12:30:00,15.18,15.23,15.17,15.21,1111200.0,10.2044,10.238,10.1977,10.2246,1111200.0
2006-04-24 13:00:00,15.21,15.22,15.17,15.19,1231800.0,10.2246,10.2313,10.1977,10.2111,1231800.0
2006-04-24 13:30:00,15.19,15.25,15.17,15.23,1131000.0,10.2111,10.2514,10.1977,10.238,1131000.0
2006-04-24 14:00:00,15.23,15.23,15.17,15.17,2155800.0,10.238,10.238,10.1977,10.1977,2155800.0
2006-04-24 14:30:00,15.17,15.18,15.17,15.17,1557600.0,10.1977,10.2044,10.1977,10.1977,1557600.0
2006-04-24 15:00:00,15.18,15.22,15.17,15.2,1502700.0,10.2044,10.2313,10.1977,10.2178,1502700.0
2006-04-24 15:30:00,15.2,15.22,15.18,15.19,3337500.0,10.2178,10.2313,10.2044,10.2111,3337500.0
2006-04-25 09:30:00,15.22,15.23,15.17,15.21,2149200.0,10.2313,10.238,10.1977,10.2246,2149200.0
2006-04-25 10:00:00,15.21,15.24,15.18,15.19,2382600.0,10.2246,10.2447,10.2044,10.2111,2382600.0
2006-04-25 10:30:00,15.19,15.29,15.17,15.27,3825300.0,10.2111,10.2783,10.1977,10.2649,3825300.0
2006-04-25 11:00:00,15.26,15.31,15.24,15.26,1949700.0,10.2582,10.2918,10.2447,10.2582,1949700.0
2006-04-25 11:30:00,15.26,15.27,15.19,15.21,3313500.0,10.2582,10.2649,10.2111,10.2246,3313500.0
2006-04-25 12:00:00,15.21,15.21,15.18,15.2,1218000.0,10.2246,10.2246,10.2044,10.2178,1218000.0
2006-04-25 12:30:00,15.2,15.21,15.18,15.19,1038900.0,10.2178,10.2246,10.2044,10.2111,1038900.0
2006-04-25 13:00:00,15.19,15.21,15.17,15.2,2120400.0,10.2111,10.2246,10.1977,10.2178,2120400.0
2006-04-25 13:30:00,15.2,15.21,15.19,15.21,908700.0,10.2178,10.2246,10.2111,10.2246,908700.0
2006-04-25 14:00:00,15.21,15.22,15.19,15.2,1105800.0,10.2246,10.2313,10.2111,10.2178,1105800.0
2006-04-25 14:30:00,15.19,15.24,15.19,15.22,1713600.0,10.2111,10.2447,10.2111,10.2313,1713600.0
2006-04-25 15:00:00,15.22,15.23,15.2,15.22,1199700.0,10.2313,10.238,10.2178,10.2313,1199700.0
2006-04-25 15:30:00,15.22,15.23,15.19,15.21,2239800.0,10.2313,10.238,10.2111,10.2246,2239800.0
2006-04-26 09:30:00,15.25,15.29,15.22,15.28,2910300.0,10.2514,10.2783,10.2313,10.2716,2910300.0
2006-04-26 10:00:00,15.27,15.3,15.25,15.3,3612600.0,10.2649,10.2851,10.2514,10.2851,3612600.0
2006-04-26 10:30:00,15.3,15.32,15.26,15.28,3305700.0,10.2851,10.2985,10.2582,10.2716,3305700.0
2006-04-26 11:00:00,15.28,15.29,15.25,15.26,2267700.0,10.2716,10.2783,10.2514,10.2582,2267700.0
2006-04-26 11:30:00,15.27,15.28,15.24,15.24,2086200.0,10.2649,10.2716,10.2447,10.2447,2086200.0
2006-04-26 12:00:00,15.24,15.28,15.22,15.25,2224800.0,10.2447,10.2716,10.2313,10.2514,2224800.0
2006-04-26 12:30:00,15.25,15.27,15.25,15.25,1275600.0,10.2514,10.2649,10.2514,10.2514,1275600.0
2006-04-26 13:00:00,15.25,15.27,15.25,15.26,1583400.0,10.2514,10.2649,10.2514,10.2582,1583400.0
2006-04-26 13:30:00,15.26,15.28,15.25,15.27,756900.0,10.2582,10.2716,10.2514,10.2649,756900.0
2006-04-26 14:00:00,15.27,15.3,15.25,15.29,1467900.0,10.2649,10.2851,10.2514,10.2783,1467900.0
2006-04-26 14:30:00,15.3,15.32,15.29,15.31,2065800.0,10.2851,10.2985,10.2783,10.2918,2065800.0
2006-04-26 15:00:00,15.32,15.34,15.3,15.32,3178800.0,10.2985,10.3119,10.2851,10.2985,3178800.0
2006-04-26 15:30:00,15.32,15.34,15.32,15.33,2887500.0,10.2985,10.3119,10.2985,10.3052,2887500.0
2006-04-27 09:30:00,15.26,15.28,15.24,15.25,2144400.0,10.2582,10.2716,10.2447,10.2514,2144400.0
2006-04-27 10:00:00,15.26,15.36,15.25,15.26,5242200.0,10.2582,10.3254,10.2514,10.2582,5242200.0
2006-04-27 10:30:00,15.25,15.28,15.22,15.24,3219600.0,10.2514,10.2716,10.2313,10.2447,3219600.0
2006-04-27 11:00:00,15.24,15.26,15.23,15.24,2334600.0,10.2447,10.2582,10.238,10.2447,2334600.0
2006-04-27 11:30:00,15.25,15.29,15.23,15.26,2584200.0,10.2514,10.2783,10.238,10.2582,2584200.0
2006-04-27 12:00:00,15.26,15.31,15.25,15.29,2584200.0,10.2582,10.2918,10.2514,10.2783,2584200.0
2006-04-27 12:30:00,15.3,15.31,15.27,15.29,2141700.0,10.2851,10.2918,10.2649,10.2783,2141700.0
2006-04-27 13:00:00,15.29,15.29,15.21,15.25,3735000.0,10.2783,10.2783,10.2246,10.2514,3735000.0
2006-04-27 13:30:00,15.25,15.27,15.24,15.26,1546500.0,10.2514,10.2649,10.2447,10.2582,1546500.0
2006-04-27 14:00:00,15.26,15.28,15.21,15.26,2481600.0,10.2582,10.2716,10.2246,10.2582,2481600.0
2006-04-27 14:30:00,15.26,15.28,15.25,15.27,2277300.0,10.2582,10.2716,10.2514,10.2649,2277300.0
2006-04-27 15:00:00,15.27,15.28,15.24,15.25,2524200.0,10.2649,10.2716,10.2447,10.2514,2524200.0
2006-04-27 15:30:00,15.25,15.26,15.22,15.22,3794400.0,10.2514,10.2582,10.2313,10.2313,3794400.0
2006-04-28 09:30:00,15.19,15.21,15.17,15.18,3249300.0,10.2111,10.2246,10.1977,10.2044,3249300.0
2006-04-28 10:00:00,15.18,15.22,15.16,15.2,4303800.0,10.2044,10.2313,10.1909,10.2178,4303800.0
2006-04-28 10:30:00,15.2,15.21,15.16,15.16,2262000.0,10.2178,10.2246,10.1909,10.1909,2262000.0
2006-04-28 11:00:00,15.16,15.19,15.15,15.16,2042400.0,10.1909,10.2111,10.1842,10.1909,2042400.0
2006-04-28 11:30:00,15.15,15.18,15.15,15.17,1553400.0,10.1842,10.2044,10.1842,10.1977,1553400.0
2006-04-28 12:00:00,15.17,15.18,15.17,15.18,1131600.0,10.1977,10.2044,10.1977,10.2044,1131600.0
2006-04-28 12:30:00,15.18,15.18,15.14,15.15,1625100.0,10.2044,10.2044,10.1775,10.1842,1625100.0
2006-04-28 13:00:00,15.15,15.16,15.11,15.12,2378400.0,10.1842,10.1909,10.1573,10.1641,2378400.0
2006-04-28 13:30:00,15.12,15.13,15.09,15.1,2392200.0,10.1641,10.1708,10.1439,10.1506,2392200.0
2006-04-28 14:00:00,15.1,15.1,15.07,15.08,3924600.0,10.1506,10.1506,10.1304,10.1372,3924600.0
2006-04-28 14:30:00,15.08,15.09,15.03,15.04,3369900.0,10.1372,10.1439,10.1036,10.1103,3369900.0
2006-04-28 15:00:00,15.04,15.09,15.03,15.05,3422700.0,10.1103,10.1439,10.1036,10.117,3422700.0
2006-04-28 15:30:00,15.05,15.06,15.0,15.02,8142900.0,10.117,10.1237,10.0834,10.0968,8142900.0
2006-05-01 09:30:00,15.31,15.5,15.28,15.48,11999100.0,10.2918,10.4195,10.2716,10.4061,11999100.0
2006-05-01 10:00:00,15.48,15.53,15.43,15.48,7301700.0,10.4061,10.4397,10.3724,10.4061,7301700.0
2006-05-01 10:30:00,15.48,15.5,15.4,15.41,3780000.0,10.4061,10.4195,10.3523,10.359,3780000.0
2006-05-01 11:00:00,15.42,15.43,15.37,15.4,3954300.0,10.3657,10.3724,10.3321,10.3523,3954300.0
2006-05-01 11:30:00,15.4,15.47,15.4,15.45,2697000.0,10.3523,10.3993,10.3523,10.3859,2697000.0
2006-05-01 12:00:00,15.45,15.46,15.42,15.42,2596500.0,10.3859,10.3926,10.3657,10.3657,2596500.0
2006-05-01 12:30:00,15.42,15.44,15.4,15.44,1398300.0,10.3657,10.3792,10.3523,10.3792,1398300.0
2006-05-01 13:00:00,15.44,15.45,15.43,15.44,1074300.0,10.3792,10.3859,10.3724,10.3792,1074300.0
2006-05-01 13:30:00,15.44,15.45,15.41,15.43,2245200.0,10.3792,10.3859,10.359,10.3724,2245200.0
2006-05-01 14:00:00,15.43,15.44,15.42,15.43,1716600.0,10.3724,10.3792,10.3657,10.3724,1716600.0
2006-05-01 14:30:00,15.44,15.44,15.43,15.44,1545600.0,10.3792,10.3792,10.3724,10.3792,1545600.0
2006-05-01 15:00:00,15.43,15.44,15.33,15.39,4295100.0,10.3724,10.3792,10.3052,10.3456,4295100.0
2006-05-01 15:30:00,15.39,15.39,15.3,15.31,7057500.0,10.3456,10.3456,10.2851,10.2918,7057500.0
2006-05-02 09:30:00,15.37,15.38,15.31,15.33,2689200.0,10.3321,10.3388,10.2918,10.3052,2689200.0
2006-05-02 10:00:00,15.33,15.35,15.3,15.33,2882100.0,10.3052,10.3187,10.2851,10.3052,2882100.0
2006-05-02 10:30:00,15.33,15.33,15.3,15.33,1515600.0,10.3052,10.3052,10.2851,10.3052,1515600.0
2006-05-02 11:00:00,15.33,15.37,15.32,15.37,1630200.0,10.3052,10.3321,10.2985,10.3321,1630200.0
2006-05-02 11:30:00,15.37,15.38,15.35,15.37,1136100.0,10.3321,10.3388,10.3187,10.3321,1136100.0
2006-05-02 12:00:00,15.37,15.37,15.35,15.36,1517100.0,10.3321,10.3321,10.3187,10.3254,1517100.0
2006-05-02 12:30:00,15.36,15.39,15.33,15.34,1454100.0,10.3254,10.3456,10.3052,10.3119,1454100.0
2006-05-02 13:00:00,15.35,15.36,15.34,15.36,1842600.0,10.3187,10.3254,10.3119,10.3254,1842600.0
2006-05-02 13:30:00,15.36,15.4,15.34,15.39,1397400.0,10.3254,10.3523,10.3119,10.3456,1397400.0
2006-05-02 14:00:00,15.39,15.42,15.39,15.41,1777200.0,10.3456,10.3657,10.3456,10.359,1777200.0
2006-05-02 14:30:00,15.41,15.42,15.38,15.4,2447100.0,10.359,10.3657,10.3388,10.3523,2447100.0
2006-05-02 15:00:00,15.4,15.41,15.36,15.37,2466300.0,10.3523,10.359,10.3254,10.3321,2466300.0
2006-05-02 15:30:00,15.37,15.39,15.35,15.39,2836500.0,10.3321,10.3456,10.3187,10.3456,2836500.0
2006-05-03 09:30:00,15.44,15.51,15.43,15.49,3852300.0,10.3792,10.4262,10.3724,10.4128,3852300.0
2006-05-03 10:00:00,15.49,15.52,15.44,15.52,3265800.0,10.4128,10.4329,10.3792,10.4329,3265800.0
2006-05-03 10:30:00,15.52,15.56,15.51,15.52,3126300.0,10.4329,10.4598,10.4262,10.4329,3126300.0
2006-05-03 11:00:00,15.53,15.54,15.49,15.51,2160000.0,10.4397,10.4464,10.4128,10.4262,2160000.0
2006-05-03 11:30:00,15.51,15.52,15.49,15.5,1783500.0,10.4262,10.4329,10.4128,10.4195,1783500.0
2006-05-03 12:00:00,15.5,15.52,15.5,15.52,1645200.0,10.4195,10.4329,10.4195,10.4329,1645200.0
2006-05-03 12:30:00,15.52,15.54,15.51,15.53,1157100.0,10.4329,10.4464,10.4262,10.4397,1157100.0
2006-05-03 13:00:00,15.53,15.56,15.52,15.56,1202400.0,10.4397,10.4598,10.4329,10.4598,1202400.0
2006-05-03 13:30:00,15.56,15.58,15.56,15.58,1780500.0,10.4598,10.4733,10.4598,10.4733,1780500.0
2006-05-03 14:00:00,15.57,15.58,15.55,15.56,2422500.0,10.4666,10.4733,10.4531,10.4598,2422500.0
2006-05-03 14:30:00,15.56,15.61,15.56,15.6,2544000.0,10.4598,10.4934,10.4598,10.4867,2544000.0
2006-05-03 15:00:00,15.6,15.6,15.54,15.56,2652000.0,10.4867,10.4867,10.4464,10.4598,2652000.0
2006-05-03 15:30:00,15.56,15.59,15.53,15.56,4751400.0,10.4598,10.48,10.4397,10.4598,4751400.0
2006-05-04 09:30:00,15.64,15.66,15.54,15.59,3874200.0,10.5136,10.5271,10.4464,10.48,3874200.0
2006-05-04 10:00:00,15.6,15.6,15.39,15.4,4544700.0,10.4867,10.4867,10.3456,10.3523,4544700.0
2006-05-04 10:30:00,15.4,15.49,15.37,15.47,3405900.0,10.3523,10.4128,10.3321,10.3993,3405900.0
2006-05-04 11:00:00,15.47,15.56,15.46,15.55,2266800.0,10.3993,10.4598,10.3926,10.4531,2266800.0
2006-05-04 11:30:00,15.55,15.57,15.51,15.54,1654800.0,10.4531,10.4666,10.4262,10.4464,1654800.0
2006-05-04 12:00:00,15.54,15.56,15.52,15.53,1281900.0,10.4464,10.4598,10.4329,10.4397,1281900.0
2006-05-04 12:30:00,15.53,15.59,15.51,15.57,1393800.0,10.4397,10.48,10.4262,10.4666,1393800.0
2006-05-04 13:00:00,15.58,15.59,15.52,15.52,930900.0,10.4733,10.48,10.4329,10.4329,930900.0
2006-05-04 13:30:00,15.52,15.53,15.48,15.49,1159800.0,10.4329,10.4397,10.4061,10.4128,1159800.0
2006-05-04 14:00:00,15.49,15.51,15.48,15.48,1255800.0,10.4128,10.4262,10.4061,10.4061,1255800.0
2006-05-04 14:30:00,15.48,15.49,15.47,15.48,827400.0,10.4061,10.4128,10.3993,10.4061,827400.0
2006-05-04 15:00:00,15.48,15.49,15.44,15.45,2178900.0,10.4061,10.4128,10.3792,10.3859,2178900.0
2006-05-04 15:30:00,15.45,15.48,15.43,15.46,4418100.0,10.3859,10.4061,10.3724,10.3926,4418100.0
2006-05-05 09:30:00,15.53,15.58,15.51,15.54,2298000.0,10.4397,10.4733,10.4262,10.4464,2298000.0
2006-05-05 10:00:00,15.55,15.56,15.51,15.54,1522500.0,10.4531,10.4598,10.4262,10.4464,1522500.0
2006-05-05 10:30:00,15.54,15.6,15.54,15.6,1294500.0,10.4464,10.4867,10.4464,10.4867,1294500.0
2006-05-05 11:00:00,15.6,15.6,15.58,15.6,973200.0,10.4867,10.4867,10.4733,10.4867,973200.0
2006-05-05 11:30:00,15.59,15.66,15.59,15.66,2323500.0,10.48,10.5271,10.48,10.5271,2323500.0
2006-05-05 12:00:00,15.66,15.68,15.65,15.66,2185200.0,10.5271,10.5405,10.5203,10.5271,2185200.0
2006-05-05 12:30:00,15.66,15.66,15.62,15.63,1593600.0,10.5271,10.5271,10.5002,10.5069,1593600.0
2006-05-05 13:00:00,15.63,15.66,15.63,15.65,1047900.0,10.5069,10.5271,10.5069,10.5203,1047900.0
2006-05-05 13:30:00,15.65,15.71,15.65,15.7,1943700.0,10.5203,10.5607,10.5203,10.5539,1943700.0
2006-05-05 14:00:00,15.7,15.73,15.68,15.72,2203200.0,10.5539,10.5741,10.5405,10.5674,2203200.0
2006-05-05 14:30:00,15.71,15.77,15.71,15.73,2211900.0,10.5607,10.601,10.5607,10.5741,2211900.0
2006-05-05 15:00:00,15.73,15.75,15.72,15.73,2044200.0,10.5741,10.5876,10.5674,10.5741,2044200.0
2006-05-05 15:30:00,15.73,15.78,15.72,15.75,3617700.0,10.5741,10.6077,10.5674,10.5876,3617700.0
2006-05-08 09:30:00,15.75,15.86,15.7,15.86,3822600.0,10.5876,10.6615,10.5539,10.6615,3822600.0
2006-05-08 10:00:00,15.86,15.97,15.83,15.91,4275600.0,10.6615,10.7354,10.6413,10.6951,4275600.0
2006-05-08 10:30:00,15.91,15.93,15.85,15.85,2779800.0,10.6951,10.7086,10.6548,10.6548,2779800.0
2006-05-08 11:00:00,15.85,15.89,15.85,15.88,1894800.0,10.6548,10.6817,10.6548,10.6749,1894800.0
2006-05-08 11:30:00,15.88,15.89,15.82,15.82,1357800.0,10.6749,10.6817,10.6346,10.6346,1357800.0
2006-05-08 12:00:00,15.83,15.87,15.82,15.86,1241100.0,10.6413,10.6682,10.6346,10.6615,1241100.0
2006-05-08 12:30:00,15.85,15.88,15.84,15.85,1546800.0,10.6548,10.6749,10.6481,10.6548,1546800.0
2006-05-08 13:00:00,15.85,15.87,15.84,15.86,964200.0,10.6548,10.6682,10.6481,10.6615,964200.0
2006-05-08 13:30:00,15.86,15.9,15.86,15.88,1113300.0,10.6615,10.6884,10.6615,10.6749,1113300.0
2006-05-08 14:00:00,15.88,15.95,15.88,15.92,2193300.0,10.6749,10.722,10.6749,10.7018,2193300.0
2006-05-08 14:30:00,15.92,15.93,15.88,15.89,1570800.0,10.7018,10.7086,10.6749,10.6817,1570800.0
2006-05-08 15:00:00,15.88,15.89,15.84,15.85,1967400.0,10.6749,10.6817,10.6481,10.6548,1967400.0
2006-05-08 15:30:00,15.85,15.88,15.82,15.86,3228000.0,10.6548,10.6749,10.6346,10.6615,3228000.0
2006-05-09 09:30:00,15.9,16.06,15.86,16.02,5969100.0,10.6884,10.7959,10.6615,10.7691,5969100.0
2006-05-09 10:00:00,16.01,16.03,15.98,15.99,4351800.0,10.7623,10.7758,10.7422,10.7489,4351800.0
2006-05-09 10:30:00,15.99,15.99,15.96,15.97,2276700.0,10.7489,10.7489,10.7287,10.7354,2276700.0
2006-05-09 11:00:00,15.97,15.99,15.96,15.97,2457000.0,10.7354,10.7489,10.7287,10.7354,2457000.0
2006-05-09 11:30:00,15.97,16.0,15.95,15.98,1661400.0,10.7354,10.7556,10.722,10.7422,1661400.0
2006-05-09 12:00:00,15.98,15.98,15.96,15.97,1512000.0,10.7422,10.7422,10.7287,10.7354,1512000.0
2006-05-09 12:30:00,15.97,15.98,15.97,15.98,1829700.0,10.7354,10.7422,10.7354,10.7422,1829700.0
2006-05-09 13:00:00,15.98,16.0,15.97,15.97,2055600.0,10.7422,10.7556,10.7354,10.7354,2055600.0
2006-05-09 13:30:00,15.97,15.99,15.97,15.99,1221600.0,10.7354,10.7489,10.7354,10.7489,1221600.0
2006-05-09 14:00:00,15.99,16.01,15.97,15.98,2132400.0,10.7489,10.7623,10.7354,10.7422,2132400.0
2006-05-09 14:30:00,15.99,15.99,15.95,15.96,2222700.0,10.7489,10.7489,10.722,10.7287,2222700.0
2006-05-09 15:00:00,15.96,15.99,15.96,15.97,1640400.0,10.7287,10.7489,10.7287,10.7354,1640400.0
2006-05-09 15:30:00,15.97,15.98,15.94,15.96,3431400.0,10.7354,10.7422,10.7153,10.7287,3431400.0
2006-05-10 09:30:00,15.9,15.98,15.86,15.96,2161200.0,10.6884,10.7422,10.6615,10.7287,2161200.0
2006-05-10 10:00:00,15.96,15.97,15.95,15.95,1900800.0,10.7287,10.7354,10.722,10.722,1900800.0
2006-05-10 10:30:00,15.95,15.99,15.93,15.96,2401800.0,10.722,10.7489,10.7086,10.7287,2401800.0
2006-05-10 11:00:00,15.96,15.98,15.94,15.96,1365300.0,10.7287,10.7422,10.7153,10.7287,1365300.0
2006-05-10 11:30:00,15.96,15.97,15.92,15.93,1206000.0,10.7287,10.7354,10.7018,10.7086,1206000.0
2006-05-10 12:00:00,15.93,15.95,15.92,15.94,1201200.0,10.7086,10.722,10.7018,10.7153,1201200.0
2006-05-10 12:30:00,15.94,15.98,15.94,15.97,1002300.0,10.7153,10.7422,10.7153,10.7354,1002300.0
2006-05-10 13:00:00,15.97,16.03,15.97,16.01,1724100.0,10.7354,10.7758,10.7354,10.7623,1724100.0
2006-05-10 13:30:00,16.01,16.02,15.99,16.0,1276200.0,10.7623,10.7691,10.7489,10.7556,1276200.0
2006-05-10 14:00:00,16.0,16.01,15.91,15.94,3951300.0,10.7556,10.7623,10.6951,10.7153,3951300.0
2006-05-10 14:30:00,15.94,15.99,15.92,15.98,2803800.0,10.7153,10.7489,10.7018,10.7422,2803800.0
2006-05-10 15:00:00,15.99,16.0,15.94,15.94,1656600.0,10.7489,10.7556,10.7153,10.7153,1656600.0
2006-05-10 15:30:00,15.94,15.95,15.89,15.92,3743700.0,10.7153,10.722,10.6817,10.7018,3743700.0
2006-05-11 09:30:00,15.97,15.97,15.78,15.79,3256200.0,10.7354,10.7354,10.6077,10.6144,3256200.0
2006-05-11 10:00:00,15.79,15.88,15.79,15.85,2006700.0,10.6144,10.6749,10.6144,10.6548,2006700.0
2006-05-11 10:30:00,15.85,15.86,15.81,15.83,2742600.0,10.6548,10.6615,10.6279,10.6413,2742600.0
2006-05-11 11:00:00,15.83,15.88,15.82,15.85,2593200.0,10.6413,10.6749,10.6346,10.6548,2593200.0
2006-05-11 11:30:00,15.85,15.86,15.83,15.83,3071700.0,10.6548,10.6615,10.6413,10.6413,3071700.0
2006-05-11 12:00:00,15.83,15.83,15.77,15.78,2126100.0,10.6413,10.6413,10.601,10.6077,2126100.0
2006-05-11 12:30:00,15.78,15.78,15.73,15.76,1680900.0,10.6077,10.6077,10.5741,10.5943,1680900.0
2006-05-11 13:00:00,15.76,15.76,15.71,15.73,2631300.0,10.5943,10.5943,10.5607,10.5741,2631300.0
2006-05-11 13:30:00,15.73,15.76,15.72,15.75,2356800.0,10.5741,10.5943,10.5674,10.5876,2356800.0
2006-05-11 14:00:00,15.74,15.75,15.72,15.72,1007700.0,10.5808,10.5876,10.5674,10.5674,1007700.0
2006-05-11 14:30:00,15.72,15.73,15.68,15.71,2047500.0,10.5674,10.5741,10.5405,10.5607,2047500.0
2006-05-11 15:00:00,15.71,15.74,15.69,15.7,2668800.0,10.5607,10.5808,10.5472,10.5539,2668800.0
2006-05-11 15:30:00,15.7,15.75,15.68,15.75,3506400.0,10.5539,10.5876,10.5405,10.5876,3506400.0
2006-05-12 09:30:00,15.75,15.82,15.69,15.77,2556000.0,10.5876,10.6346,10.5472,10.601,2556000.0
2006-05-12 10:00:00,15.77,15.78,15.64,15.65,3530700.0,10.601,10.6077,10.5136,10.5203,3530700.0
2006-05-12 10:30:00,15.64,15.7,15.63,15.67,2806200.0,10.5136,10.5539,10.5069,10.5338,2806200.0
2006-05-12 11:00:00,15.67,15.68,15.64,15.65,2001600.0,10.5338,10.5405,10.5136,10.5203,2001600.0
2006-05-12 11:30:00,15.64,15.68,15.63,15.67,2019600.0,10.5136,10.5405,10.5069,10.5338,2019600.0
2006-05-12 12:00:00,15.67,15.7,15.66,15.69,1477800.0,10.5338,10.5539,10.5271,10.5472,1477800.0
2006-05-12 12:30:00,15.69,15.69,15.59,15.6,2386500.0,10.5472,10.5472,10.48,10.4867,2386500.0
2006-05-12 13:00:00,15.6,15.6,15.54,15.54,2124600.0,10.4867,10.4867,10.4464,10.4464,2124600.0
2006-05-12 13:30:00,15.54,15.58,15.53,15.53,1539600.0,10.4464,10.4733,10.4397,10.4397,1539600.0
2006-05-12 14:00:00,15.53,15.6,15.53,15.56,2420100.0,10.4397,10.4867,10.4397,10.4598,2420100.0
2006-05-12 14:30:00,15.56,15.57,15.51,15.52,2482200.0,10.4598,10.4666,10.4262,10.4329,2482200.0
2006-05-12 15:00:00,15.52,15.55,15.51,15.53,2225100.0,10.4329,10.4531,10.4262,10.4397,2225100.0
2006-05-12 15:30:00,15.53,15.55,15.51,15.52,4325400.0,10.4397,10.4531,10.4262,10.4329,4325400.0
2006-05-15 09:30:00,15.42,15.6,15.36,15.54,5758200.0,10.3657,10.4867,10.3254,10.4464,5758200.0
2006-05-15 10:00:00,15.54,15.67,15.5,15.63,6175200.0,10.4464,10.5338,10.4195,10.5069,6175200.0
2006-05-15 10:30:00,15.63,15.73,15.62,15.64,3606300.0,10.5069,10.5741,10.5002,10.5136,3606300.0
2006-05-15 11:00:00,15.63,15.73,15.6,15.72,3199200.0,10.5069,10.5741,10.4867,10.5674,3199200.0
2006-05-15 11:30:00,15.73,15.77,15.72,15.75,2966700.0,10.5741,10.601,10.5674,10.5876,2966700.0
2006-05-15 12:00:00,15.74,15.75,15.61,15.64,1858800.0,10.5808,10.5876,10.4934,10.5136,1858800.0
2006-05-15 12:30:00,15.64,15.73,15.64,15.71,2673600.0,10.5136,10.5741,10.5136,10.5607,2673600.0
2006-05-15 13:00:00,15.71,15.74,15.67,15.71,2069100.0,10.5607,10.5808,10.5338,10.5607,2069100.0
2006-05-15 13:30:00,15.71,15.75,15.69,15.72,2400300.0,10.5607,10.5876,10.5472,10.5674,2400300.0
2006-05-15 14:00:00,15.73,15.8,15.71,15.8,2882400.0,10.5741,10.6212,10.5607,10.6212,2882400.0
2006-05-15 14:30:00,15.8,15.85,15.68,15.69,3621300.0,10.6212,10.6548,10.5405,10.5472,3621300.0
2006-05-15 15:00:00,15.69,15.82,15.67,15.81,3733800.0,10.5472,10.6346,10.5338,10.6279,3733800.0
2006-05-15 15:30:00,15.81,15.83,15.76,15.81,5271300.0,10.6279,10.6413,10.5943,10.6279,5271300.0
2006-05-16 09:30:00,15.96,16.06,15.9,16.06,9582000.0,10.7287,10.7959,10.6884,10.7959,9582000.0
2006-05-16 10:00:00,16.06,16.07,15.98,15.99,4570800.0,10.7959,10.8027,10.7422,10.7489,4570800.0
2006-05-16 10:30:00,15.99,16.07,15.99,16.07,3764400.0,10.7489,10.8027,10.7489,10.8027,3764400.0
2006-05-16 11:00:00,16.07,16.1,16.03,16.05,4504800.0,10.8027,10.8228,10.7758,10.7892,4504800.0
2006-05-16 11:30:00,16.05,16.06,16.0,16.03,3658200.0,10.7892,10.7959,10.7556,10.7758,3658200.0
2006-05-16 12:00:00,16.03,16.04,15.98,16.01,1890300.0,10.7758,10.7825,10.7422,10.7623,1890300.0
2006-05-16 12:30:00,16.01,16.02,15.96,15.97,5313900.0,10.7623,10.7691,10.7287,10.7354,5313900.0
2006-05-16 13:00:00,15.96,16.01,15.95,15.97,2734500.0,10.7287,10.7623,10.722,10.7354,2734500.0
2006-05-16 13:30:00,15.97,16.02,15.96,15.99,1900200.0,10.7354,10.7691,10.7287,10.7489,1900200.0
2006-05-16 14:00:00,15.99,16.03,15.98,16.03,1827300.0,10.7489,10.7758,10.7422,10.7758,1827300.0
2006-05-16 14:30:00,16.03,16.04,15.98,15.99,3354900.0,10.7758,10.7825,10.7422,10.7489,3354900.0
2006-05-16 15:00:00,15.99,16.03,15.99,15.99,3447000.0,10.7489,10.7758,10.7489,10.7489,3447000.0
2006-05-16 15:30:00,15.99,16.02,15.97,16.02,5462400.0,10.7489,10.7691,10.7354,10.7691,5462400.0
2006-05-17 09:30:00,15.88,15.89,15.72,15.73,4962000.0,10.7131,10.7199,10.6052,10.6119,4962000.0
2006-05-17 10:00:00,15.75,15.79,15.68,15.77,4559400.0,10.6254,10.6524,10.5782,10.6389,4559400.0
2006-05-17 10:30:00,15.78,15.85,15.76,15.77,2243400.0,10.6457,10.6929,10.6322,10.6389,2243400.0
2006-05-17 11:00:00,15.77,15.77,15.67,15.67,3172500.0,10.6389,10.6389,10.5714,10.5714,3172500.0
2006-05-17 11:30:00,15.67,15.75,15.63,15.7,2395800.0,10.5714,10.6254,10.5445,10.5917,2395800.0
2006-05-17 12:00:00,15.7,15.74,15.68,15.7,1692300.0,10.5917,10.6187,10.5782,10.5917,1692300.0
2006-05-17 12:30:00,15.7,15.72,15.68,15.7,1323000.0,10.5917,10.6052,10.5782,10.5917,1323000.0
2006-05-17 13:00:00,15.7,15.73,15.66,15.68,1794300.0,10.5917,10.6119,10.5647,10.5782,1794300.0
2006-05-17 13:30:00,15.68,15.7,15.67,15.68,1595400.0,10.5782,10.5917,10.5714,10.5782,1595400.0
2006-05-17 14:00:00,15.68,15.68,15.61,15.65,2718600.0,10.5782,10.5782,10.531,10.558,2718600.0
2006-05-17 14:30:00,15.65,15.66,15.61,15.64,2664900.0,10.558,10.5647,10.531,10.5512,2664900.0
2006-05-17 15:00:00,15.63,15.69,15.63,15.67,2617800.0,10.5445,10.5849,10.5445,10.5714,2617800.0
2006-05-17 15:30:00,15.67,15.69,15.61,15.62,4272000.0,10.5714,10.5849,10.531,10.5377,4272000.0
2006-05-18 09:30:00,15.67,15.8,15.64,15.72,3549300.0,10.5714,10.6592,10.5512,10.6052,3549300.0
2006-05-18 10:00:00,15.72,15.76,15.64,15.66,2401500.0,10.6052,10.6322,10.5512,10.5647,2401500.0
2006-05-18 10:30:00,15.66,15.68,15.63,15.64,2049300.0,10.5647,10.5782,10.5445,10.5512,2049300.0
2006-05-18 11:00:00,15.64,15.66,15.55,15.66,2637600.0,10.5512,10.5647,10.4905,10.5647,2637600.0
2006-05-18 11:30:00,15.66,15.68,15.57,15.59,1768500.0,10.5647,10.5782,10.504,10.5175,1768500.0
2006-05-18 12:00:00,15.58,15.65,15.57,15.63,1333200.0,10.5107,10.558,10.504,10.5445,1333200.0
2006-05-18 12:30:00,15.63,15.7,15.63,15.7,1244400.0,10.5445,10.5917,10.5445,10.5917,1244400.0
2006-05-18 13:00:00,15.7,15.72,15.67,15.71,1616100.0,10.5917,10.6052,10.5714,10.5984,1616100.0
2006-05-18 13:30:00,15.71,15.73,15.7,15.73,2043300.0,10.5984,10.6119,10.5917,10.6119,2043300.0
2006-05-18 14:00:00,15.73,15.73,15.66,15.7,2218200.0,10.6119,10.6119,10.5647,10.5917,2218200.0
2006-05-18 14:30:00,15.7,15.75,15.69,15.73,1454100.0,10.5917,10.6254,10.5849,10.6119,1454100.0
2006-05-18 15:00:00,15.73,15.75,15.69,15.72,2700900.0,10.6119,10.6254,10.5849,10.6052,2700900.0
2006-05-18 15:30:00,15.72,15.74,15.69,15.72,5298000.0,10.6052,10.6187,10.5849,10.6052,5298000.0
2006-05-19 09:30:00,15.82,15.83,15.7,15.72,6491400.0,10.6726,10.6794,10.5917,10.6052,6491400.0
2006-05-19 10:00:00,15.72,15.73,15.63,15.66,2459400.0,10.6052,10.6119,10.5445,10.5647,2459400.0
2006-05-19 10:30:00,15.67,15.73,15.66,15.72,2981400.0,10.5714,10.6119,10.5647,10.6052,2981400.0
2006-05-19 11:00:00,15.71,15.77,15.68,15.74,4092600.0,10.5984,10.6389,10.5782,10.6187,4092600.0
2006-05-19 11:30:00,15.74,15.75,15.66,15.67,2129100.0,10.6187,10.6254,10.5647,10.5714,2129100.0
2006-05-19 12:00:00,15.67,15.69,15.64,15.65,1419600.0,10.5714,10.5849,10.5512,10.558,1419600.0
2006-05-19 12:30:00,15.65,15.71,15.64,15.67,2288700.0,10.558,10.5984,10.5512,10.5714,2288700.0
2006-05-19 13:00:00,15.67,15.73,15.66,15.7,1812600.0,10.5714,10.6119,10.5647,10.5917,1812600.0
2006-05-19 13:30:00,15.7,15.74,15.69,15.7,1497900.0,10.5917,10.6187,10.5849,10.5917,1497900.0
2006-05-19 14:00:00,15.69,15.74,15.68,15.74,1945800.0,10.5849,10.6187,10.5782,10.6187,1945800.0
2006-05-19 14:30:00,15.74,15.75,15.68,15.73,2998500.0,10.6187,10.6254,10.5782,10.6119,2998500.0
2006-05-19 15:00:00,15.73,15.76,15.68,15.72,1727100.0,10.6119,10.6322,10.5782,10.6052,1727100.0
2006-05-19 15:30:00,15.72,15.79,15.7,15.76,4909800.0,10.6052,10.6524,10.5917,10.6322,4909800.0
2006-05-22 09:30:00,15.76,15.88,15.7,15.77,3912300.0,10.6322,10.7131,10.5917,10.6389,3912300.0
2006-05-22 10:00:00,15.77,15.79,15.72,15.75,2530800.0,10.6389,10.6524,10.6052,10.6254,2530800.0
2006-05-22 10:30:00,15.75,15.82,15.75,15.77,2173800.0,10.6254,10.6726,10.6254,10.6389,2173800.0
2006-05-22 11:00:00,15.76,15.81,15.75,15.78,1985100.0,10.6322,10.6659,10.6254,10.6457,1985100.0
2006-05-22 11:30:00,15.78,15.87,15.75,15.85,2808600.0,10.6457,10.7064,10.6254,10.6929,2808600.0
2006-05-22 12:00:00,15.85,15.92,15.77,15.77,2912400.0,10.6929,10.7401,10.6389,10.6389,2912400.0
2006-05-22 12:30:00,15.78,15.82,15.76,15.78,1892700.0,10.6457,10.6726,10.6322,10.6457,1892700.0
2006-05-22 13:00:00,15.78,15.83,15.77,15.82,1130700.0,10.6457,10.6794,10.6389,10.6726,1130700.0
2006-05-22 13:30:00,15.82,15.84,15.8,15.81,828900.0,10.6726,10.6861,10.6592,10.6659,828900.0
2006-05-22 14:00:00,15.81,15.84,15.76,15.82,2159700.0,10.6659,10.6861,10.6322,10.6726,2159700.0
2006-05-22 14:30:00,15.82,15.83,15.74,15.75,1517700.0,10.6726,10.6794,10.6187,10.6254,1517700.0
2006-05-22 15:00:00,15.75,15.82,15.74,15.82,2190600.0,10.6254,10.6726,10.6187,10.6726,2190600.0
2006-05-22 15:30:00,15.82,15.84,15.76,15.77,2856600.0,10.6726,10.6861,10.6322,10.6389,2856600.0
2006-05-23 09:30:00,15.87,15.98,15.86,15.97,5340600.0,10.7064,10.7806,10.6996,10.7738,5340600.0
2006-05-23 10:00:00,15.98,16.0,15.93,15.96,3403800.0,10.7806,10.7941,10.7469,10.7671,3403800.0
2006-05-23 10:30:00,15.96,15.97,15.92,15.95,1817400.0,10.7671,10.7738,10.7401,10.7603,1817400.0
2006-05-23 11:00:00,15.96,15.98,15.94,15.98,2096700.0,10.7671,10.7806,10.7536,10.7806,2096700.0
2006-05-23 11:30:00,15.97,16.0,15.95,15.96,1423200.0,10.7738,10.7941,10.7603,10.7671,1423200.0
2006-05-23 12:00:00,15.96,15.98,15.95,15.96,1309200.0,10.7671,10.7806,10.7603,10.7671,1309200.0
2006-05-23 12:30:00,15.96,15.97,15.94,15.94,1203600.0,10.7671,10.7738,10.7536,10.7536,1203600.0
2006-05-23 13:00:00,15.95,15.98,15.94,15.97,933600.0,10.7603,10.7806,10.7536,10.7738,933600.0
2006-05-23 13:30:00,15.98,15.99,15.97,15.98,1573800.0,10.7806,10.7873,10.7738,10.7806,1573800.0
2006-05-23 14:00:00,15.98,15.99,15.94,15.95,2439000.0,10.7806,10.7873,10.7536,10.7603,2439000.0
2006-05-23 14:30:00,15.95,15.97,15.92,15.93,2552100.0,10.7603,10.7738,10.7401,10.7469,2552100.0
2006-05-23 15:00:00,15.93,15.95,15.9,15.94,2798700.0,10.7469,10.7603,10.7266,10.7536,2798700.0
2006-05-23 15:30:00,15.94,15.96,15.83,15.85,4590600.0,10.7536,10.7671,10.6794,10.6929,4590600.0
2006-05-24 09:30:00,15.84,15.89,15.79,15.84,4528500.0,10.6861,10.7199,10.6524,10.6861,4528500.0
2006-05-24 10:00:00,15.84,15.9,15.8,15.89,3441300.0,10.6861,10.7266,10.6592,10.7199,3441300.0
2006-05-24 10:30:00,15.89,15.92,15.86,15.87,2785500.0,10.7199,10.7401,10.6996,10.7064,2785500.0
2006-05-24 11:00:00,15.87,15.91,15.86,15.89,1968300.0,10.7064,10.7334,10.6996,10.7199,1968300.0
2006-05-24 11:30:00,15.9,15.95,15.87,15.94,2715300.0,10.7266,10.7603,10.7064,10.7536,2715300.0
2006-05-24 12:00:00,15.93,15.98,15.93,15.96,2137500.0,10.7469,10.7806,10.7469,10.7671,2137500.0
2006-05-24 12:30:00,15.95,15.96,15.91,15.94,2123100.0,10.7603,10.7671,10.7334,10.7536,2123100.0
2006-05-24 13:00:00,15.94,15.97,15.91,15.92,2760000.0,10.7536,10.7738,10.7334,10.7401,2760000.0
2006-05-24 13:30:00,15.92,15.99,15.89,15.96,2993100.0,10.7401,10.7873,10.7199,10.7671,2993100.0
2006-05-24 14:00:00,15.96,15.97,15.91,15.93,4280700.0,10.7671,10.7738,10.7334,10.7469,4280700.0
2006-05-24 14:30:00,15.93,16.02,15.92,15.98,4085400.0,10.7469,10.8076,10.7401,10.7806,4085400.0
2006-05-24 15:00:00,15.98,15.99,15.93,15.95,4368600.0,10.7806,10.7873,10.7469,10.7603,4368600.0
2006-05-24 15:30:00,15.95,16.05,15.95,16.01,7065000.0,10.7603,10.8278,10.7603,10.8008,7065000.0
2006-05-25 09:30:00,16.27,16.34,16.23,16.25,9803100.0,10.9762,11.0235,10.9492,10.9627,9803100.0
2006-05-25 10:00:00,16.25,16.36,16.22,16.35,6592200.0,10.9627,11.0369,10.9425,11.0302,6592200.0
2006-05-25 10:30:00,16.35,16.38,16.33,16.36,5680500.0,11.0302,11.0504,11.0167,11.0369,5680500.0
2006-05-25 11:00:00,16.36,16.38,16.35,16.37,4191900.0,11.0369,11.0504,11.0302,11.0437,4191900.0
2006-05-25 11:30:00,16.37,16.47,16.37,16.47,4229700.0,11.0437,11.1112,11.0437,11.1112,4229700.0
2006-05-25 12:00:00,16.48,16.49,16.44,16.45,3243300.0,11.1179,11.1246,11.0909,11.0977,3243300.0
2006-05-25 12:30:00,16.45,16.49,16.45,16.47,2256600.0,11.0977,11.1246,11.0977,11.1112,2256600.0
2006-05-25 13:00:00,16.47,16.48,16.45,16.47,2034900.0,11.1112,11.1179,11.0977,11.1112,2034900.0
2006-05-25 13:30:00,16.46,16.54,16.46,16.54,5607000.0,11.1044,11.1584,11.1044,11.1584,5607000.0
2006-05-25 14:00:00,16.54,16.61,16.27,16.59,6975900.0,11.1584,11.2056,10.9762,11.1921,6975900.0
2006-05-25 14:30:00,16.59,16.59,16.53,16.54,6090300.0,11.1921,11.1921,11.1516,11.1584,6090300.0
2006-05-25 15:00:00,16.54,16.55,16.51,16.54,8039100.0,11.1584,11.1651,11.1381,11.1584,8039100.0
2006-05-25 15:30:00,16.54,16.54,16.44,16.49,9983100.0,11.1584,11.1584,11.0909,11.1246,9983100.0
2006-05-26 09:30:00,16.53,16.55,16.48,16.51,5420400.0,11.1516,11.1651,11.1179,11.1381,5420400.0
2006-05-26 10:00:00,16.51,16.57,16.5,16.56,3298500.0,11.1381,11.1786,11.1314,11.1719,3298500.0
2006-05-26 10:30:00,16.56,16.59,16.56,16.58,4128300.0,11.1719,11.1921,11.1719,11.1854,4128300.0
2006-05-26 11:00:00,16.58,16.61,16.57,16.61,3808200.0,11.1854,11.2056,11.1786,11.2056,3808200.0
2006-05-26 11:30:00,16.61,16.66,16.6,16.65,4777200.0,11.2056,11.2393,11.1989,11.2326,4777200.0
2006-05-26 12:00:00,16.65,16.67,16.6,16.6,8458500.0,11.2326,11.2461,11.1989,11.1989,8458500.0
2006-05-26 12:30:00,16.6,16.63,16.59,16.61,2001000.0,11.1989,11.2191,11.1921,11.2056,2001000.0
2006-05-26 13:00:00,16.61,16.62,16.57,16.6,2231400.0,11.2056,11.2123,11.1786,11.1989,2231400.0
2006-05-26 13:30:00,16.59,16.6,16.55,16.56,2251500.0,11.1921,11.1989,11.1651,11.1719,2251500.0
2006-05-26 14:00:00,16.56,16.58,16.53,16.58,2669700.0,11.1719,11.1854,11.1516,11.1854,2669700.0
2006-05-26 14:30:00,16.58,16.59,16.55,16.56,6116700.0,11.1854,11.1921,11.1651,11.1719,6116700.0
2006-05-26 15:00:00,16.56,16.56,16.51,16.55,2971200.0,11.1719,11.1719,11.1381,11.1651,2971200.0
2006-05-26 15:30:00,16.54,16.58,16.54,16.55,4694100.0,11.1584,11.1854,11.1584,11.1651,4694100.0
2006-05-30 09:30:00,16.21,16.24,16.08,16.18,10386600.0,10.9357,10.956,10.848,10.9155,10386600.0
2006-05-30 10:00:00,16.17,16.19,16.12,16.18,5253000.0,10.9088,10.9223,10.875,10.9155,5253000.0
2006-05-30 10:30:00,16.17,16.2,16.16,16.17,4166700.0,10.9088,10.929,10.902,10.9088,4166700.0
2006-05-30 11:00:00,16.16,16.19,16.13,16.15,3078900.0,10.902,10.9223,10.8818,10.8953,3078900.0
2006-05-30 11:30:00,16.15,16.16,16.14,16.15,1602600.0,10.8953,10.902,10.8885,10.8953,1602600.0
2006-05-30 12:00:00,16.15,16.16,16.09,16.14,2681400.0,10.8953,10.902,10.8548,10.8885,2681400.0
2006-05-30 12:30:00,16.14,16.15,16.1,16.11,1281000.0,10.8885,10.8953,10.8615,10.8683,1281000.0
2006-05-30 13:00:00,16.11,16.15,16.08,16.12,3075000.0,10.8683,10.8953,10.848,10.875,3075000.0
2006-05-30 13:30:00,16.12,16.18,16.1,16.17,3724500.0,10.875,10.9155,10.8615,10.9088,3724500.0
2006-05-30 14:00:00,16.17,16.18,16.14,16.15,2368200.0,10.9088,10.9155,10.8885,10.8953,2368200.0
2006-05-30 14:30:00,16.15,16.2,16.15,16.18,3523200.0,10.8953,10.929,10.8953,10.9155,3523200.0
2006-05-30 15:00:00,16.18,16.19,16.13,16.14,4158300.0,10.9155,10.9223,10.8818,10.8885,4158300.0
2006-05-30 15:30:00,16.14,16.16,16.1,16.11,7005900.0,10.8885,10.902,10.8615,10.8683,7005900.0
2006-05-31 09:30:00,16.16,16.24,16.12,16.16,3039900.0,10.902,10.956,10.875,10.902,3039900.0
2006-05-31 10:00:00,16.16,16.18,16.12,16.15,2302200.0,10.902,10.9155,10.875,10.8953,2302200.0
2006-05-31 10:30:00,16.15,16.23,16.14,16.15,3201900.0,10.8953,10.9492,10.8885,10.8953,3201900.0
2006-05-31 11:00:00,16.15,16.19,16.14,16.17,2240100.0,10.8953,10.9223,10.8885,10.9088,2240100.0
2006-05-31 11:30:00,16.18,16.18,16.14,16.17,1425900.0,10.9155,10.9155,10.8885,10.9088,1425900.0
2006-05-31 12:00:00,16.17,16.19,16.13,16.13,938700.0,10.9088,10.9223,10.8818,10.8818,938700.0
2006-05-31 12:30:00,16.13,16.15,16.11,16.12,1456500.0,10.8818,10.8953,10.8683,10.875,1456500.0
2006-05-31 13:00:00,16.13,16.14,16.11,16.13,2594700.0,10.8818,10.8885,10.8683,10.8818,2594700.0
2006-05-31 13:30:00,16.14,16.17,16.11,16.13,1629900.0,10.8885,10.9088,10.8683,10.8818,1629900.0
2006-05-31 14:00:00,16.13,16.16,16.03,16.07,3771600.0,10.8818,10.902,10.8143,10.8413,3771600.0
2006-05-31 14:30:00,16.07,16.11,16.06,16.08,2535900.0,10.8413,10.8683,10.8346,10.848,2535900.0
2006-05-31 15:00:00,16.08,16.12,16.05,16.11,1975200.0,10.848,10.875,10.8278,10.8683,1975200.0
2006-05-31 15:30:00,16.11,16.16,16.07,16.15,3789900.0,10.8683,10.902,10.8413,10.8953,3789900.0
2006-06-01 09:30:00,16.08,16.1,16.0,16.03,5414100.0,10.848,10.8615,10.7941,10.8143,5414100.0
2006-06-01 10:00:00,16.03,16.15,16.02,16.14,3899700.0,10.8143,10.8953,10.8076,10.8885,3899700.0
2006-06-01 10:30:00,16.14,16.19,16.07,16.07,2940300.0,10.8885,10.9223,10.8413,10.8413,2940300.0
2006-06-01 11:00:00,16.07,16.16,16.07,16.14,2235000.0,10.8413,10.902,10.8413,10.8885,2235000.0
2006-06-01 11:30:00,16.13,16.16,16.04,16.06,2213400.0,10.8818,10.902,10.8211,10.8346,2213400.0
2006-06-01 12:00:00,16.06,16.06,16.01,16.03,2079300.0,10.8346,10.8346,10.8008,10.8143,2079300.0
2006-06-01 12:30:00,16.03,16.06,16.01,16.02,3032400.0,10.8143,10.8346,10.8008,10.8076,3032400.0
2006-06-01 13:00:00,16.02,16.03,15.99,16.01,2954100.0,10.8076,10.8143,10.7873,10.8008,2954100.0
2006-06-01 13:30:00,16.01,16.02,15.99,16.02,1889100.0,10.8008,10.8076,10.7873,10.8076,1889100.0
2006-06-01 14:00:00,16.01,16.04,15.97,15.99,2032800.0,10.8008,10.8211,10.7738,10.7873,2032800.0
2006-06-01 14:30:00,15.99,16.01,15.98,16.0,1419300.0,10.7873,10.8008,10.7806,10.7941,1419300.0
2006-06-01 15:00:00,15.99,16.05,15.99,16.04,2404800.0,10.7873,10.8278,10.7873,10.8211,2404800.0
2006-06-01 15:30:00,16.04,16.14,16.04,16.12,4709100.0,10.8211,10.8885,10.8211,10.875,4709100.0
2006-06-02 09:30:00,16.06,16.12,15.97,15.99,4882500.0,10.8346,10.875,10.7738,10.7873,4882500.0
2006-06-02 10:00:00,15.99,16.0,15.92,15.96,4409400.0,10.7873,10.7941,10.7401,10.7671,4409400.0
2006-06-02 10:30:00,15.96,15.96,15.92,15.94,2950800.0,10.7671,10.7671,10.7401,10.7536,2950800.0
2006-06-02 11:00:00,15.94,15.95,15.89,15.92,2777700.0,10.7536,10.7603,10.7199,10.7401,2777700.0
2006-06-02 11:30:00,15.92,15.94,15.84,15.84,3008700.0,10.7401,10.7536,10.6861,10.6861,3008700.0
2006-06-02 12:00:00,15.84,15.88,15.83,15.85,2002200.0,10.6861,10.7131,10.6794,10.6929,2002200.0
2006-06-02 12:30:00,15.85,15.9,15.84,15.88,1511700.0,10.6929,10.7266,10.6861,10.7131,1511700.0
2006-06-02 13:00:00,15.87,15.88,15.83,15.86,1493700.0,10.7064,10.7131,10.6794,10.6996,1493700.0
2006-06-02 13:30:00,15.86,15.87,15.79,15.81,1897500.0,10.6996,10.7064,10.6524,10.6659,1897500.0
2006-06-02 14:00:00,15.8,15.82,15.77,15.81,3031500.0,10.6592,10.6726,10.6389,10.6659,3031500.0
2006-06-02 14:30:00,15.81,15.91,15.81,15.89,3016200.0,10.6659,10.7334,10.6659,10.7199,3016200.0
2006-06-02 15:00:00,15.89,15.93,15.88,15.92,3860400.0,10.7199,10.7469,10.7131,10.7401,3860400.0
2006-06-02 15:30:00,15.91,15.94,15.89,15.94,4493100.0,10.7334,10.7536,10.7199,10.7536,4493100.0
2006-06-05 09:30:00,15.92,15.93,15.78,15.82,2964900.0,10.7401,10.7469,10.6457,10.6726,2964900.0
2006-06-05 10:00:00,15.83,15.85,15.74,15.84,3048000.0,10.6794,10.6929,10.6187,10.6861,3048000.0
2006-06-05 10:30:00,15.84,15.89,15.81,15.83,2235300.0,10.6861,10.7199,10.6659,10.6794,2235300.0
2006-06-05 11:00:00,15.83,15.88,15.83,15.87,1143000.0,10.6794,10.7131,10.6794,10.7064,1143000.0
2006-06-05 11:30:00,15.87,15.94,15.86,15.92,1741800.0,10.7064,10.7536,10.6996,10.7401,1741800.0
2006-06-05 12:00:00,15.91,15.96,15.9,15.96,1727400.0,10.7334,10.7671,10.7266,10.7671,1727400.0
2006-06-05 12:30:00,15.96,16.01,15.96,15.99,1864200.0,10.7671,10.8008,10.7671,10.7873,1864200.0
2006-06-05 13:00:00,15.99,15.99,15.94,15.95,1375200.0,10.7873,10.7873,10.7536,10.7603,1375200.0
2006-06-05 13:30:00,15.95,15.95,15.91,15.91,1809000.0,10.7603,10.7603,10.7334,10.7334,1809000.0
2006-06-05 14:00:00,15.92,15.92,15.81,15.84,3015000.0,10.7401,10.7401,10.6659,10.6861,3015000.0
2006-06-05 14:30:00,15.84,15.84,15.76,15.77,4225200.0,10.6861,10.6861,10.6322,10.6389,4225200.0
2006-06-05 15:00:00,15.77,15.78,15.7,15.77,4928100.0,10.6389,10.6457,10.5917,10.6389,4928100.0
2006-06-05 15:30:00,15.77,15.78,15.71,15.74,4399200.0,10.6389,10.6457,10.5984,10.6187,4399200.0
2006-06-06 09:30:00,15.78,15.83,15.64,15.64,3909600.0,10.6457,10.6794,10.5512,10.5512,3909600.0
2006-06-06 10:00:00,15.64,15.69,15.57,15.67,3869700.0,10.5512,10.5849,10.504,10.5714,3869700.0
2006-06-06 10:30:00,15.67,15.69,15.58,15.6,2675400.0,10.5714,10.5849,10.5107,10.5242,2675400.0
2006-06-06 11:00:00,15.6,15.6,15.52,15.57,3220500.0,10.5242,10.5242,10.4703,10.504,3220500.0
2006-06-06 11:30:00,15.57,15.59,15.54,15.56,2815800.0,10.504,10.5175,10.4837,10.4972,2815800.0
2006-06-06 12:00:00,15.56,15.64,15.55,15.61,1973100.0,10.4972,10.5512,10.4905,10.531,1973100.0
2006-06-06 12:30:00,15.61,15.73,15.61,15.71,1807500.0,10.531,10.6119,10.531,10.5984,1807500.0
2006-06-06 13:00:00,15.71,15.72,15.65,15.7,1129800.0,10.5984,10.6052,10.558,10.5917,1129800.0
2006-06-06 13:30:00,15.7,15.71,15.65,15.66,1028700.0,10.5917,10.5984,10.558,10.5647,1028700.0
2006-06-06 14:00:00,15.66,15.66,15.55,15.56,2552100.0,10.5647,10.5647,10.4905,10.4972,2552100.0
2006-06-06 14:30:00,15.56,15.6,15.52,15.53,2752500.0,10.4972,10.5242,10.4703,10.477,2752500.0
2006-06-06 15:00:00,15.53,15.57,15.52,15.53,2504400.0,10.477,10.504,10.4703,10.477,2504400.0
2006-06-06 15:30:00,15.54,15.7,15.53,15.67,5051400.0,10.4837,10.5917,10.477,10.5714,5051400.0
2006-06-07 09:30:00,15.69,15.76,15.64,15.71,2634300.0,10.5849,10.6322,10.5512,10.5984,2634300.0
2006-06-07 10:00:00,15.71,15.8,15.71,15.75,2364300.0,10.5984,10.6592,10.5984,10.6254,2364300.0
2006-06-07 10:30:00,15.75,15.79,15.71,15.78,1520700.0,10.6254,10.6524,10.5984,10.6457,1520700.0
2006-06-07 11:00:00,15.78,15.84,15.76,15.82,1688100.0,10.6457,10.6861,10.6322,10.6726,1688100.0
2006-06-07 11:30:00,15.82,15.88,15.82,15.86,1844700.0,10.6726,10.7131,10.6726,10.6996,1844700.0
2006-06-07 12:00:00,15.86,15.91,15.85,15.87,1566900.0,10.6996,10.7334,10.6929,10.7064,1566900.0
2006-06-07 12:30:00,15.86,15.87,15.83,15.84,1204800.0,10.6996,10.7064,10.6794,10.6861,1204800.0
2006-06-07 13:00:00,15.84,15.86,15.82,15.86,974700.0,10.6861,10.6996,10.6726,10.6996,974700.0
2006-06-07 13:30:00,15.85,15.88,15.83,15.84,1440900.0,10.6929,10.7131,10.6794,10.6861,1440900.0
2006-06-07 14:00:00,15.83,15.84,15.76,15.8,1974600.0,10.6794,10.6861,10.6322,10.6592,1974600.0
2006-06-07 14:30:00,15.81,15.82,15.79,15.82,1804500.0,10.6659,10.6726,10.6524,10.6726,1804500.0
2006-06-07 15:00:00,15.82,15.84,15.73,15.74,2073300.0,10.6726,10.6861,10.6119,10.6187,2073300.0
2006-06-07 15:30:00,15.74,15.74,15.67,15.68,4026000.0,10.6187,10.6187,10.5714,10.5782,4026000.0
2006-06-08 09:30:00,15.7,15.83,15.67,15.8,5500200.0,10.5917,10.6794,10.5714,10.6592,5500200.0
2006-06-08 10:00:00,15.81,15.83,15.78,15.8,2458800.0,10.6659,10.6794,10.6457,10.6592,2458800.0
2006-06-08 10:30:00,15.8,15.83,15.77,15.82,3075900.0,10.6592,10.6794,10.6389,10.6726,3075900.0
2006-06-08 11:00:00,15.82,15.84,15.67,15.75,4044000.0,10.6726,10.6861,10.5714,10.6254,4044000.0
2006-06-08 11:30:00,15.74,15.77,15.63,15.68,3138600.0,10.6187,10.6389,10.5445,10.5782,3138600.0
2006-06-08 12:00:00,15.67,15.74,15.63,15.64,3593700.0,10.5714,10.6187,10.5445,10.5512,3593700.0
2006-06-08 12:30:00,15.64,15.65,15.61,15.63,2658900.0,10.5512,10.558,10.531,10.5445,2658900.0
2006-06-08 13:00:00,15.63,15.65,15.62,15.63,2214900.0,10.5445,10.558,10.5377,10.5445,2214900.0
2006-06-08 13:30:00,15.63,15.73,15.62,15.71,4299000.0,10.5445,10.6119,10.5377,10.5984,4299000.0
2006-06-08 14:00:00,15.71,15.76,15.68,15.74,2233500.0,10.5984,10.6322,10.5782,10.6187,2233500.0
2006-06-08 14:30:00,15.74,15.81,15.72,15.8,2437800.0,10.6187,10.6659,10.6052,10.6592,2437800.0
2006-06-08 15:00:00,15.8,15.85,15.76,15.76,4478700.0,10.6592,10.6929,10.6322,10.6322,4478700.0
2006-06-08 15:30:00,15.76,15.8,15.74,15.76,5361600.0,10.6322,10.6592,10.6187,10.6322,5361600.0
2006-06-09 09:30:00,15.72,15.77,15.67,15.72,2519400.0,10.6052,10.6389,10.5714,10.6052,2519400.0
2006-06-09 10:00:00,15.72,15.81,15.71,15.81,2082000.0,10.6052,10.6659,10.5984,10.6659,2082000.0
2006-06-09 10:30:00,15.81,15.83,15.75,15.8,2178300.0,10.6659,10.6794,10.6254,10.6592,2178300.0
2006-06-09 11:00:00,15.8,15.81,15.77,15.78,1169100.0,10.6592,10.6659,10.6389,10.6457,1169100.0
2006-06-09 11:30:00,15.78,15.81,15.74,15.76,1533300.0,10.6457,10.6659,10.6187,10.6322,1533300.0
2006-06-09 12:00:00,15.76,15.77,15.69,15.69,942300.0,10.6322,10.6389,10.5849,10.5849,942300.0
2006-06-09 12:30:00,15.69,15.75,15.69,15.72,1700700.0,10.5849,10.6254,10.5849,10.6052,1700700.0
2006-06-09 13:00:00,15.73,15.74,15.69,15.7,1612800.0,10.6119,10.6187,10.5849,10.5917,1612800.0
2006-06-09 13:30:00,15.7,15.71,15.67,15.69,1407000.0,10.5917,10.5984,10.5714,10.5849,1407000.0
2006-06-09 14:00:00,15.69,15.72,15.68,15.72,1045800.0,10.5849,10.6052,10.5782,10.6052,1045800.0
2006-06-09 14:30:00,15.72,15.78,15.72,15.74,1510800.0,10.6052,10.6457,10.6052,10.6187,1510800.0
2006-06-09 15:00:00,15.74,15.76,15.71,15.76,1027200.0,10.6187,10.6322,10.5984,10.6322,1027200.0
2006-06-09 15:30:00,15.76,15.78,15.7,15.7,2508000.0,10.6322,10.6457,10.5917,10.5917,2508000.0
2006-06-12 09:30:00,15.7,15.77,15.69,15.75,1534200.0,10.5917,10.6389,10.5849,10.6254,1534200.0
2006-06-12 10:00:00,15.75,15.79,15.69,15.7,1689900.0,10.6254,10.6524,10.5849,10.5917,1689900.0
2006-06-12 10:30:00,15.7,15.75,15.69,15.73,1706100.0,10.5917,10.6254,10.5849,10.6119,1706100.0
2006-06-12 11:00:00,15.73,15.74,15.7,15.71,1275000.0,10.6119,10.6187,10.5917,10.5984,1275000.0
2006-06-12 11:30:00,15.71,15.8,15.7,15.8,1175400.0,10.5984,10.6592,10.5917,10.6592,1175400.0
2006-06-12 12:00:00,15.8,15.81,15.73,15.74,1453800.0,10.6592,10.6659,10.6119,10.6187,1453800.0
2006-06-12 12:30:00,15.75,15.75,15.71,15.75,542700.0,10.6254,10.6254,10.5984,10.6254,542700.0
2006-06-12 13:00:00,15.75,15.79,15.74,15.79,806400.0,10.6254,10.6524,10.6187,10.6524,806400.0
2006-06-12 13:30:00,15.79,15.8,15.75,15.77,846900.0,10.6524,10.6592,10.6254,10.6389,846900.0
2006-06-12 14:00:00,15.77,15.78,15.74,15.74,1736100.0,10.6389,10.6457,10.6187,10.6187,1736100.0
2006-06-12 14:30:00,15.75,15.76,15.72,15.75,1633500.0,10.6254,10.6322,10.6052,10.6254,1633500.0
2006-06-12 15:00:00,15.75,15.75,15.68,15.69,2222100.0,10.6254,10.6254,10.5782,10.5849,2222100.0
2006-06-12 15:30:00,15.69,15.7,15.64,15.66,4056000.0,10.5849,10.5917,10.5512,10.5647,4056000.0
2006-06-13 09:30:00,15.7,15.9,15.68,15.85,4009200.0,10.5917,10.7266,10.5782,10.6929,4009200.0
2006-06-13 10:00:00,15.85,15.86,15.74,15.77,3477000.0,10.6929,10.6996,10.6187,10.6389,3477000.0
2006-06-13 10:30:00,15.78,15.79,15.73,15.75,2529900.0,10.6457,10.6524,10.6119,10.6254,2529900.0
2006-06-13 11:00:00,15.76,15.83,15.74,15.83,2515200.0,10.6322,10.6794,10.6187,10.6794,2515200.0
2006-06-13 11:30:00,15.82,15.92,15.82,15.9,3047700.0,10.6726,10.7401,10.6726,10.7266,3047700.0
2006-06-13 12:00:00,15.9,15.91,15.85,15.87,2285700.0,10.7266,10.7334,10.6929,10.7064,2285700.0
2006-06-13 12:30:00,15.87,15.9,15.86,15.9,1654800.0,10.7064,10.7266,10.6996,10.7266,1654800.0
2006-06-13 13:00:00,15.89,15.89,15.83,15.89,1598400.0,10.7199,10.7199,10.6794,10.7199,1598400.0
2006-06-13 13:30:00,15.89,15.91,15.83,15.87,2566200.0,10.7199,10.7334,10.6794,10.7064,2566200.0
2006-06-13 14:00:00,15.87,15.88,15.81,15.86,2630400.0,10.7064,10.7131,10.6659,10.6996,2630400.0
2006-06-13 14:30:00,15.86,15.86,15.8,15.84,2778600.0,10.6996,10.6996,10.6592,10.6861,2778600.0
2006-06-13 15:00:00,15.84,15.94,15.82,15.94,4393200.0,10.6861,10.7536,10.6726,10.7536,4393200.0
2006-06-13 15:30:00,15.94,15.98,15.82,15.84,6682500.0,10.7536,10.7806,10.6726,10.6861,6682500.0
2006-06-14 09:30:00,15.85,15.9,15.79,15.89,2793000.0,10.6929,10.7266,10.6524,10.7199,2793000.0
2006-06-14 10:00:00,15.9,15.97,15.87,15.87,3602400.0,10.7266,10.7738,10.7064,10.7064,3602400.0
2006-06-14 10:30:00,15.88,15.93,15.84,15.87,1704900.0,10.7131,10.7469,10.6861,10.7064,1704900.0
2006-06-14 11:00:00,15.87,15.88,15.82,15.86,2396100.0,10.7064,10.7131,10.6726,10.6996,2396100.0
2006-06-14 11:30:00,15.85,15.86,15.84,15.84,1598400.0,10.6929,10.6996,10.6861,10.6861,1598400.0
2006-06-14 12:00:00,15.84,15.89,15.84,15.87,1363500.0,10.6861,10.7199,10.6861,10.7064,1363500.0
2006-06-14 12:30:00,15.87,15.88,15.85,15.87,1503300.0,10.7064,10.7131,10.6929,10.7064,1503300.0
2006-06-14 13:00:00,15.88,15.88,15.82,15.86,1980600.0,10.7131,10.7131,10.6726,10.6996,1980600.0
2006-06-14 13:30:00,15.86,15.89,15.82,15.89,2002500.0,10.6996,10.7199,10.6726,10.7199,2002500.0
2006-06-14 14:00:00,15.88,15.91,15.84,15.85,2161500.0,10.7131,10.7334,10.6861,10.6929,2161500.0
2006-06-14 14:30:00,15.85,15.87,15.82,15.83,2843100.0,10.6929,10.7064,10.6726,10.6794,2843100.0
2006-06-14 15:00:00,15.84,15.85,15.8,15.82,2566200.0,10.6861,10.6929,10.6592,10.6726,2566200.0
2006-06-14 15:30:00,15.83,15.9,15.82,15.9,3085500.0,10.6794,10.7266,10.6726,10.7266,3085500.0
2006-06-15 09:30:00,15.91,15.93,15.8,15.81,3801600.0,10.7334,10.7469,10.6592,10.6659,3801600.0
2006-06-15 10:00:00,15.81,15.85,15.77,15.83,2634300.0,10.6659,10.6929,10.6389,10.6794,2634300.0
2006-06-15 10:30:00,15.83,15.87,15.8,15.87,3099000.0,10.6794,10.7064,10.6592,10.7064,3099000.0
2006-06-15 11:00:00,15.87,15.9,15.85,15.87,2061600.0,10.7064,10.7266,10.6929,10.7064,2061600.0
2006-06-15 11:30:00,15.87,15.92,15.85,15.92,1833000.0,10.7064,10.7401,10.6929,10.7401,1833000.0
2006-06-15 12:00:00,15.92,15.92,15.88,15.91,1212600.0,10.7401,10.7401,10.7131,10.7334,1212600.0
2006-06-15 12:30:00,15.91,15.95,15.9,15.93,1750500.0,10.7334,10.7603,10.7266,10.7469,1750500.0
2006-06-15 13:00:00,15.93,16.0,15.93,15.99,2835900.0,10.7469,10.7941,10.7469,10.7873,2835900.0
2006-06-15 13:30:00,15.98,16.04,15.95,16.04,3089400.0,10.7806,10.8211,10.7603,10.8211,3089400.0
2006-06-15 14:00:00,16.04,16.16,16.04,16.12,4403700.0,10.8211,10.902,10.8211,10.875,4403700.0
2006-06-15 14:30:00,16.12,16.2,16.12,16.16,3709500.0,10.875,10.929,10.875,10.902,3709500.0
2006-06-15 15:00:00,16.16,16.18,16.09,16.16,3821400.0,10.902,10.9155,10.8548,10.902,3821400.0
2006-06-15 15:30:00,16.16,16.25,16.16,16.2,7419900.0,10.902,10.9627,10.902,10.929,7419900.0
2006-06-16 09:30:00,16.22,16.33,16.19,16.32,12290400.0,10.9425,11.0167,10.9223,11.01,12290400.0
2006-06-16 10:00:00,16.32,16.39,16.27,16.28,5229000.0,11.01,11.0572,10.9762,10.983,5229000.0
2006-06-16 10:30:00,16.29,16.3,16.24,16.28,3785400.0,10.9897,10.9965,10.956,10.983,3785400.0
2006-06-16 11:00:00,16.28,16.31,16.18,16.19,2622900.0,10.983,11.0032,10.9155,10.9223,2622900.0
2006-06-16 11:30:00,16.19,16.2,16.1,16.17,3749700.0,10.9223,10.929,10.8615,10.9088,3749700.0
2006-06-16 12:00:00,16.17,16.23,16.15,16.17,1323000.0,10.9088,10.9492,10.8953,10.9088,1323000.0
2006-06-16 12:30:00,16.16,16.2,16.15,16.18,1604700.0,10.902,10.929,10.8953,10.9155,1604700.0
2006-06-16 13:00:00,16.18,16.2,16.16,16.16,1302600.0,10.9155,10.929,10.902,10.902,1302600.0
2006-06-16 13:30:00,16.16,16.18,16.13,16.13,1239000.0,10.902,10.9155,10.8818,10.8818,1239000.0
2006-06-16 14:00:00,16.13,16.13,16.07,16.11,1650900.0,10.8818,10.8818,10.8413,10.8683,1650900.0
2006-06-16 14:30:00,16.11,16.14,16.09,16.13,1644300.0,10.8683,10.8885,10.8548,10.8818,1644300.0
2006-06-16 15:00:00,16.13,16.18,16.13,16.17,2878800.0,10.8818,10.9155,10.8818,10.9088,2878800.0
2006-06-16 15:30:00,16.17,16.19,16.09,16.11,4050600.0,10.9088,10.9223,10.8548,10.8683,4050600.0
2006-06-19 09:30:00,16.15,16.29,16.09,16.26,3425700.0,10.8953,10.9897,10.8548,10.9695,3425700.0
2006-06-19 10:00:00,16.26,16.3,16.15,16.16,2781900.0,10.9695,10.9965,10.8953,10.902,2781900.0
2006-06-19 10:30:00,16.16,16.2,16.16,16.19,2121000.0,10.902,10.929,10.902,10.9223,2121000.0
2006-06-19 11:00:00,16.19,16.21,16.16,16.18,2785500.0,10.9223,10.9357,10.902,10.9155,2785500.0
2006-06-19 11:30:00,16.17,16.19,16.15,16.18,1326900.0,10.9088,10.9223,10.8953,10.9155,1326900.0
2006-06-19 12:00:00,16.17,16.22,16.17,16.21,1132200.0,10.9088,10.9425,10.9088,10.9357,1132200.0
2006-06-19 12:30:00,16.22,16.25,16.19,16.19,2509200.0,10.9425,10.9627,10.9223,10.9223,2509200.0
2006-06-19 13:00:00,16.19,16.21,16.04,16.04,2207400.0,10.9223,10.9357,10.8211,10.8211,2207400.0
2006-06-19 13:30:00,16.04,16.06,16.01,16.03,1920600.0,10.8211,10.8346,10.8008,10.8143,1920600.0
2006-06-19 14:00:00,16.04,16.05,16.0,16.02,1263000.0,10.8211,10.8278,10.7941,10.8076,1263000.0
2006-06-19 14:30:00,16.02,16.14,16.02,16.12,2253000.0,10.8076,10.8885,10.8076,10.875,2253000.0
2006-06-19 15:00:00,16.12,16.16,16.1,16.14,2130300.0,10.875,10.902,10.8615,10.8885,2130300.0
2006-06-19 15:30:00,16.14,16.15,16.06,16.09,3263100.0,10.8885,10.8953,10.8346,10.8548,3263100.0
2006-06-20 09:30:00,16.08,16.16,16.07,16.1,2621400.0,10.848,10.902,10.8413,10.8615,2621400.0
2006-06-20 10:00:00,16.1,16.17,16.08,16.17,2647200.0,10.8615,10.9088,10.848,10.9088,2647200.0
2006-06-20 10:30:00,16.17,16.2,16.14,16.14,1544700.0,10.9088,10.929,10.8885,10.8885,1544700.0
2006-06-20 11:00:00,16.14,16.16,16.09,16.13,2681100.0,10.8885,10.902,10.8548,10.8818,2681100.0
2006-06-20 11:30:00,16.13,16.16,16.12,16.16,1401600.0,10.8818,10.902,10.875,10.902,1401600.0
2006-06-20 12:00:00,16.16,16.17,16.14,16.14,1638900.0,10.902,10.9088,10.8885,10.8885,1638900.0
2006-06-20 12:30:00,16.14,16.16,16.13,16.15,848700.0,10.8885,10.902,10.8818,10.8953,848700.0
2006-06-20 13:00:00,16.15,16.16,16.14,16.15,554400.0,10.8953,10.902,10.8885,10.8953,554400.0
2006-06-20 13:30:00,16.15,16.18,16.14,16.15,1387500.0,10.8953,10.9155,10.8885,10.8953,1387500.0
2006-06-20 14:00:00,16.15,16.16,16.14,16.15,1412700.0,10.8953,10.902,10.8885,10.8953,1412700.0
2006-06-20 14:30:00,16.14,16.17,16.14,16.17,1186800.0,10.8885,10.9088,10.8885,10.9088,1186800.0
2006-06-20 15:00:00,16.17,16.17,16.14,16.14,1700400.0,10.9088,10.9088,10.8885,10.8885,1700400.0
2006-06-20 15:30:00,16.14,16.15,16.11,16.14,2508600.0,10.8885,10.8953,10.8683,10.8885,2508600.0
2006-06-21 09:30:00,16.1,16.26,16.1,16.23,3873300.0,10.8615,10.9695,10.8615,10.9492,3873300.0
2006-06-21 10:00:00,16.23,16.32,16.23,16.28,2778900.0,10.9492,11.01,10.9492,10.983,2778900.0
2006-06-21 10:30:00,16.28,16.31,16.27,16.3,2289900.0,10.983,11.0032,10.9762,10.9965,2289900.0
2006-06-21 11:00:00,16.3,16.33,16.25,16.29,2467200.0,10.9965,11.0167,10.9627,10.9897,2467200.0
2006-06-21 11:30:00,16.3,16.32,16.29,16.29,1178100.0,10.9965,11.01,10.9897,10.9897,1178100.0
2006-06-21 12:00:00,16.29,16.31,16.26,16.29,1662600.0,10.9897,11.0032,10.9695,10.9897,1662600.0
2006-06-21 12:30:00,16.29,16.3,16.27,16.3,768600.0,10.9897,10.9965,10.9762,10.9965,768600.0
2006-06-21 13:00:00,16.3,16.31,16.28,16.3,1173600.0,10.9965,11.0032,10.983,10.9965,1173600.0
2006-06-21 13:30:00,16.3,16.31,16.28,16.3,1261500.0,10.9965,11.0032,10.983,10.9965,1261500.0
2006-06-21 14:00:00,16.3,16.31,16.28,16.28,1117200.0,10.9965,11.0032,10.983,10.983,1117200.0
2006-06-21 14:30:00,16.29,16.33,16.28,16.33,1586100.0,10.9897,11.0167,10.983,11.0167,1586100.0
2006-06-21 15:00:00,16.32,16.33,16.29,16.33,1685100.0,11.01,11.0167,10.9897,11.0167,1685100.0
2006-06-21 15:30:00,16.32,16.33,16.28,16.3,3885000.0,11.01,11.0167,10.983,10.9965,3885000.0
2006-06-22 09:30:00,16.24,16.4,16.22,16.35,2716200.0,10.956,11.0639,10.9425,11.0302,2716200.0
2006-06-22 10:00:00,16.36,16.36,16.23,16.25,1941900.0,11.0369,11.0369,10.9492,10.9627,1941900.0
2006-06-22 10:30:00,16.25,16.31,16.24,16.29,1428600.0,10.9627,11.0032,10.956,10.9897,1428600.0
2006-06-22 11:00:00,16.29,16.3,16.25,16.26,1214700.0,10.9897,10.9965,10.9627,10.9695,1214700.0
2006-06-22 11:30:00,16.25,16.28,16.23,16.23,981300.0,10.9627,10.983,10.9492,10.9492,981300.0
2006-06-22 12:00:00,16.23,16.23,16.14,16.15,1134600.0,10.9492,10.9492,10.8885,10.8953,1134600.0
2006-06-22 12:30:00,16.15,16.16,16.14,16.14,1520400.0,10.8953,10.902,10.8885,10.8885,1520400.0
2006-06-22 13:00:00,16.14,16.16,16.13,16.13,765000.0,10.8885,10.902,10.8818,10.8818,765000.0
2006-06-22 13:30:00,16.14,16.14,16.1,16.12,1924500.0,10.8885,10.8885,10.8615,10.875,1924500.0
2006-06-22 14:00:00,16.12,16.17,16.11,16.15,1557000.0,10.875,10.9088,10.8683,10.8953,1557000.0
2006-06-22 14:30:00,16.15,16.15,16.09,16.1,2338500.0,10.8953,10.8953,10.8548,10.8615,2338500.0
2006-06-22 15:00:00,16.1,16.18,16.1,16.15,2922600.0,10.8615,10.9155,10.8615,10.8953,2922600.0
2006-06-22 15:30:00,16.15,16.18,16.14,16.16,2741100.0,10.8953,10.9155,10.8885,10.902,2741100.0
2006-06-23 09:30:00,16.12,16.2,16.08,16.19,2427300.0,10.875,10.929,10.848,10.9223,2427300.0
2006-06-23 10:00:00,16.18,16.21,16.07,16.11,2011200.0,10.9155,10.9357,10.8413,10.8683,2011200.0
2006-06-23 10:30:00,16.11,16.15,16.07,16.11,1548900.0,10.8683,10.8953,10.8413,10.8683,1548900.0
2006-06-23 11:00:00,16.11,16.12,16.03,16.06,1997400.0,10.8683,10.875,10.8143,10.8346,1997400.0
2006-06-23 11:30:00,16.06,16.06,16.02,16.02,1000800.0,10.8346,10.8346,10.8076,10.8076,1000800.0
2006-06-23 12:00:00,16.02,16.13,16.0,16.11,1848300.0,10.8076,10.8818,10.7941,10.8683,1848300.0
2006-06-23 12:30:00,16.11,16.13,16.08,16.11,986100.0,10.8683,10.8818,10.848,10.8683,986100.0
2006-06-23 13:00:00,16.1,16.15,16.04,16.05,1496100.0,10.8615,10.8953,10.8211,10.8278,1496100.0
2006-06-23 13:30:00,16.06,16.09,16.02,16.03,1260900.0,10.8346,10.8548,10.8076,10.8143,1260900.0
2006-06-23 14:00:00,16.03,16.04,16.01,16.04,1207200.0,10.8143,10.8211,10.8008,10.8211,1207200.0
2006-06-23 14:30:00,16.03,16.05,15.94,15.94,1536900.0,10.8143,10.8278,10.7536,10.7536,1536900.0
2006-06-23 15:00:00,15.95,15.97,15.92,15.94,2489400.0,10.7603,10.7738,10.7401,10.7536,2489400.0
2006-06-23 15:30:00,15.95,16.02,15.94,15.97,3776700.0,10.7603,10.8076,10.7536,10.7738,3776700.0
2006-06-26 09:30:00,16.03,16.07,15.94,15.97,3072900.0,10.8143,10.8413,10.7536,10.7738,3072900.0
2006-06-26 10:00:00,15.97,16.03,15.93,16.0,1811700.0,10.7738,10.8143,10.7469,10.7941,1811700.0
2006-06-26 10:30:00,16.0,16.03,15.97,15.98,1212600.0,10.7941,10.8143,10.7738,10.7806,1212600.0
2006-06-26 11:00:00,15.98,15.99,15.96,15.98,1439100.0,10.7806,10.7873,10.7671,10.7806,1439100.0
2006-06-26 11:30:00,15.98,16.02,15.97,16.0,955800.0,10.7806,10.8076,10.7738,10.7941,955800.0
2006-06-26 12:00:00,16.0,16.01,15.97,16.0,707100.0,10.7941,10.8008,10.7738,10.7941,707100.0
2006-06-26 12:30:00,16.0,16.02,15.99,16.0,467400.0,10.7941,10.8076,10.7873,10.7941,467400.0
2006-06-26 13:00:00,16.0,16.03,15.99,16.03,973200.0,10.7941,10.8143,10.7873,10.8143,973200.0
2006-06-26 13:30:00,16.03,16.04,15.98,15.98,1128000.0,10.8143,10.8211,10.7806,10.7806,1128000.0
2006-06-26 14:00:00,15.98,16.02,15.94,15.96,1284600.0,10.7806,10.8076,10.7536,10.7671,1284600.0
2006-06-26 14:30:00,15.96,16.02,15.95,16.0,1637700.0,10.7671,10.8076,10.7603,10.7941,1637700.0
2006-06-26 15:00:00,16.0,16.02,15.99,16.01,1550100.0,10.7941,10.8076,10.7873,10.8008,1550100.0
2006-06-26 15:30:00,16.02,16.05,16.0,16.03,2822400.0,10.8076,10.8278,10.7941,10.8143,2822400.0
2006-06-27 09:30:00,15.98,16.06,15.95,16.02,2972100.0,10.7806,10.8346,10.7603,10.8076,2972100.0
2006-06-27 10:00:00,16.02,16.08,16.0,16.07,1725300.0,10.8076,10.848,10.7941,10.8413,1725300.0
2006-06-27 10:30:00,16.07,16.08,16.04,16.05,955800.0,10.8413,10.848,10.8211,10.8278,955800.0
2006-06-27 11:00:00,16.05,16.06,16.02,16.05,1518600.0,10.8278,10.8346,10.8076,10.8278,1518600.0
2006-06-27 11:30:00,16.05,16.09,16.05,16.06,998100.0,10.8278,10.8548,10.8278,10.8346,998100.0
2006-06-27 12:00:00,16.06,16.06,16.02,16.04,939900.0,10.8346,10.8346,10.8076,10.8211,939900.0
2006-06-27 12:30:00,16.04,16.06,16.02,16.05,1221300.0,10.8211,10.8346,10.8076,10.8278,1221300.0
2006-06-27 13:00:00,16.05,16.05,16.02,16.04,1854900.0,10.8278,10.8278,10.8076,10.8211,1854900.0
2006-06-27 13:30:00,16.04,16.04,16.02,16.03,1056600.0,10.8211,10.8211,10.8076,10.8143,1056600.0
2006-06-27 14:00:00,16.04,16.04,15.94,15.96,2265600.0,10.8211,10.8211,10.7536,10.7671,2265600.0
2006-06-27 14:30:00,15.96,15.97,15.9,15.91,3075300.0,10.7671,10.7738,10.7266,10.7334,3075300.0
2006-06-27 15:00:00,15.92,15.97,15.91,15.93,1992600.0,10.7401,10.7738,10.7334,10.7469,1992600.0
2006-06-27 15:30:00,15.93,15.94,15.86,15.88,3118800.0,10.7469,10.7536,10.6996,10.7131,3118800.0
2006-06-28 09:30:00,15.88,15.94,15.84,15.86,2932800.0,10.7131,10.7536,10.6861,10.6996,2932800.0
2006-06-28 10:00:00,15.86,15.91,15.85,15.85,1610100.0,10.6996,10.7334,10.6929,10.6929,1610100.0
2006-06-28 10:30:00,15.85,15.86,15.8,15.83,2551200.0,10.6929,10.6996,10.6592,10.6794,2551200.0
2006-06-28 11:00:00,15.83,15.84,15.79,15.8,1554600.0,10.6794,10.6861,10.6524,10.6592,1554600.0
2006-06-28 11:30:00,15.8,15.83,15.79,15.83,976800.0,10.6592,10.6794,10.6524,10.6794,976800.0
2006-06-28 12:00:00,15.83,15.89,15.81,15.87,1389000.0,10.6794,10.7199,10.6659,10.7064,1389000.0
2006-06-28 12:30:00,15.87,15.88,15.85,15.87,975300.0,10.7064,10.7131,10.6929,10.7064,975300.0
2006-06-28 13:00:00,15.87,15.88,15.84,15.87,744600.0,10.7064,10.7131,10.6861,10.7064,744600.0
2006-06-28 13:30:00,15.87,15.88,15.86,15.87,585900.0,10.7064,10.7131,10.6996,10.7064,585900.0
2006-06-28 14:00:00,15.87,15.89,15.86,15.89,959700.0,10.7064,10.7199,10.6996,10.7199,959700.0
2006-06-28 14:30:00,15.89,15.94,15.88,15.92,1083900.0,10.7199,10.7536,10.7131,10.7401,1083900.0
2006-06-28 15:00:00,15.92,15.96,15.92,15.93,2214600.0,10.7401,10.7671,10.7401,10.7469,2214600.0
2006-06-28 15:30:00,15.94,15.98,15.93,15.97,3248700.0,10.7536,10.7806,10.7469,10.7738,3248700.0
2006-06-29 09:30:00,16.04,16.11,15.97,16.05,3480600.0,10.8211,10.8683,10.7738,10.8278,3480600.0
2006-06-29 10:00:00,16.05,16.08,16.02,16.03,2100300.0,10.8278,10.848,10.8076,10.8143,2100300.0
2006-06-29 10:30:00,16.03,16.08,16.02,16.07,1368300.0,10.8143,10.848,10.8076,10.8413,1368300.0
2006-06-29 11:00:00,16.06,16.11,16.05,16.06,1285500.0,10.8346,10.8683,10.8278,10.8346,1285500.0
2006-06-29 11:30:00,16.06,16.08,16.0,16.03,1149300.0,10.8346,10.848,10.7941,10.8143,1149300.0
2006-06-29 12:00:00,16.03,16.03,15.97,16.02,1115400.0,10.8143,10.8143,10.7738,10.8076,1115400.0
2006-06-29 12:30:00,16.02,16.04,16.01,16.02,843000.0,10.8076,10.8211,10.8008,10.8076,843000.0
2006-06-29 13:00:00,16.02,16.07,16.02,16.05,875700.0,10.8076,10.8413,10.8076,10.8278,875700.0
2006-06-29 13:30:00,16.05,16.07,16.03,16.03,1752300.0,10.8278,10.8413,10.8143,10.8143,1752300.0
2006-06-29 14:00:00,16.03,16.19,16.03,16.11,2688600.0,10.8143,10.9223,10.8143,10.8683,2688600.0
2006-06-29 14:30:00,16.12,16.2,16.05,16.17,3963600.0,10.875,10.929,10.8278,10.9088,3963600.0
2006-06-29 15:00:00,16.17,16.2,16.15,16.19,2902800.0,10.9088,10.929,10.8953,10.9223,2902800.0
2006-06-29 15:30:00,16.19,16.24,16.17,16.23,5347500.0,10.9223,10.956,10.9088,10.9492,5347500.0
2006-06-30 09:30:00,16.23,16.28,16.17,16.25,2779800.0,10.9492,10.983,10.9088,10.9627,2779800.0
2006-06-30 10:00:00,16.25,16.25,16.14,16.16,1984800.0,10.9627,10.9627,10.8885,10.902,1984800.0
2006-06-30 10:30:00,16.16,16.24,16.14,16.22,1788300.0,10.902,10.956,10.8885,10.9425,1788300.0
2006-06-30 11:00:00,16.22,16.24,16.18,16.2,1583700.0,10.9425,10.956,10.9155,10.929,1583700.0
2006-06-30 11:30:00,16.2,16.23,16.19,16.22,976800.0,10.929,10.9492,10.9223,10.9425,976800.0
2006-06-30 12:00:00,16.22,16.22,16.14,16.14,1530600.0,10.9425,10.9425,10.8885,10.8885,1530600.0
2006-06-30 12:30:00,16.14,16.18,16.13,16.18,795900.0,10.8885,10.9155,10.8818,10.9155,795900.0
2006-06-30 13:00:00,16.18,16.19,16.14,16.16,1182600.0,10.9155,10.9223,10.8885,10.902,1182600.0
2006-06-30 13:30:00,16.16,16.21,16.16,16.19,1589700.0,10.902,10.9357,10.902,10.9223,1589700.0
2006-06-30 14:00:00,16.2,16.21,16.18,16.2,1809000.0,10.929,10.9357,10.9155,10.929,1809000.0
2006-06-30 14:30:00,16.21,16.21,16.19,16.19,1674000.0,10.9357,10.9357,10.9223,10.9223,1674000.0
2006-06-30 15:00:00,16.19,16.19,16.13,16.13,1852200.0,10.9223,10.9223,10.8818,10.8818,1852200.0
2006-06-30 15:30:00,16.13,16.18,16.05,16.06,5132700.0,10.8818,10.9155,10.8278,10.8346,5132700.0
2006-07-03 09:30:00,15.92,16.02,15.86,15.87,4694100.0,10.7401,10.8076,10.6996,10.7064,4694100.0
2006-07-03 10:00:00,15.87,15.87,15.8,15.8,3761400.0,10.7064,10.7064,10.6592,10.6592,3761400.0
2006-07-03 10:30:00,15.81,15.83,15.73,15.74,3603300.0,10.6659,10.6794,10.6119,10.6187,3603300.0
2006-07-03 11:00:00,15.74,15.8,15.7,15.8,3848400.0,10.6187,10.6592,10.5917,10.6592,3848400.0
2006-07-03 11:30:00,15.8,15.86,15.79,15.84,2956800.0,10.6592,10.6996,10.6524,10.6861,2956800.0
2006-07-03 12:00:00,15.85,15.87,15.83,15.83,3475800.0,10.6929,10.7064,10.6794,10.6794,3475800.0
2006-07-03 12:30:00,15.83,15.93,15.83,15.87,3858300.0,10.6794,10.7469,10.6794,10.7064,3858300.0
2006-07-03 13:00:00,15.87,15.87,15.86,15.86,751500.0,10.7064,10.7064,10.6996,10.6996,751500.0
2006-07-03 13:30:00,15.86,15.86,15.86,15.86,0.0,10.6996,10.6996,10.6996,10.6996,0.0
2006-07-03 14:00:00,15.83,15.83,15.83,15.83,3300.0,10.6794,10.6794,10.6794,10.6794,3300.0
2006-07-03 14:30:00,15.83,15.83,15.83,15.83,0.0,10.6794,10.6794,10.6794,10.6794,0.0
2006-07-03 15:00:00,15.83,15.83,15.83,15.83,0.0,10.6794,10.6794,10.6794,10.6794,0.0
2006-07-03 15:30:00,15.83,15.83,15.83,15.83,0.0,10.6794,10.6794,10.6794,10.6794,0.0
2006-07-05 09:30:00,15.74,15.75,15.71,15.73,3571500.0,10.6187,10.6254,10.5984,10.6119,3571500.0
2006-07-05 10:00:00,15.73,15.74,15.69,15.72,2245800.0,10.6119,10.6187,10.5849,10.6052,2245800.0
2006-07-05 10:30:00,15.72,15.78,15.71,15.73,2085000.0,10.6052,10.6457,10.5984,10.6119,2085000.0
2006-07-05 11:00:00,15.73,15.74,15.7,15.7,1599900.0,10.6119,10.6187,10.5917,10.5917,1599900.0
2006-07-05 11:30:00,15.7,15.71,15.66,15.67,3007500.0,10.5917,10.5984,10.5647,10.5714,3007500.0
2006-07-05 12:00:00,15.67,15.69,15.65,15.66,1995000.0,10.5714,10.5849,10.558,10.5647,1995000.0
2006-07-05 12:30:00,15.66,15.66,15.59,15.61,3028800.0,10.5647,10.5647,10.5175,10.531,3028800.0
2006-07-05 13:00:00,15.6,15.64,15.59,15.61,1418100.0,10.5242,10.5512,10.5175,10.531,1418100.0
2006-07-05 13:30:00,15.62,15.63,15.59,15.6,1829400.0,10.5377,10.5445,10.5175,10.5242,1829400.0
2006-07-05 14:00:00,15.59,15.63,15.59,15.63,2028000.0,10.5175,10.5445,10.5175,10.5445,2028000.0
2006-07-05 14:30:00,15.63,15.67,15.61,15.66,2385000.0,10.5445,10.5714,10.531,10.5647,2385000.0
2006-07-05 15:00:00,15.66,15.66,15.61,15.63,2628600.0,10.5647,10.5647,10.531,10.5445,2628600.0
2006-07-05 15:30:00,15.63,15.69,15.6,15.66,4493700.0,10.5445,10.5849,10.5242,10.5647,4493700.0
2006-07-06 09:30:00,15.61,15.65,15.56,15.6,3173400.0,10.531,10.558,10.4972,10.5242,3173400.0
2006-07-06 10:00:00,15.6,15.67,15.57,15.67,3798300.0,10.5242,10.5714,10.504,10.5714,3798300.0
2006-07-06 10:30:00,15.68,15.71,15.59,15.61,4049400.0,10.5782,10.5984,10.5175,10.531,4049400.0
2006-07-06 11:00:00,15.61,15.66,15.6,15.66,1735200.0,10.531,10.5647,10.5242,10.5647,1735200.0
2006-07-06 11:30:00,15.65,15.66,15.63,15.63,885000.0,10.558,10.5647,10.5445,10.5445,885000.0
2006-07-06 12:00:00,15.63,15.65,15.6,15.61,1070100.0,10.5445,10.558,10.5242,10.531,1070100.0
2006-07-06 12:30:00,15.61,15.65,15.58,15.58,957600.0,10.531,10.558,10.5107,10.5107,957600.0
2006-07-06 13:00:00,15.58,15.62,15.58,15.6,872100.0,10.5107,10.5377,10.5107,10.5242,872100.0
2006-07-06 13:30:00,15.6,15.63,15.58,15.58,1252500.0,10.5242,10.5445,10.5107,10.5107,1252500.0
2006-07-06 14:00:00,15.58,15.6,15.57,15.57,1377000.0,10.5107,10.5242,10.504,10.504,1377000.0
2006-07-06 14:30:00,15.57,15.57,15.5,15.52,2218500.0,10.504,10.504,10.4568,10.4703,2218500.0
2006-07-06 15:00:00,15.52,15.6,15.52,15.56,2602800.0,10.4703,10.5242,10.4703,10.4972,2602800.0
2006-07-06 15:30:00,15.56,15.58,15.54,15.56,3078600.0,10.4972,10.5107,10.4837,10.4972,3078600.0
2006-07-07 09:30:00,15.49,15.53,15.4,15.43,4404300.0,10.45,10.477,10.3893,10.4095,4404300.0
2006-07-07 10:00:00,15.43,15.43,15.38,15.38,2619300.0,10.4095,10.4095,10.3758,10.3758,2619300.0
2006-07-07 10:30:00,15.38,15.4,15.35,15.37,2647800.0,10.3758,10.3893,10.3556,10.3691,2647800.0
2006-07-07 11:00:00,15.37,15.44,15.36,15.44,1964100.0,10.3691,10.4163,10.3623,10.4163,1964100.0
2006-07-07 11:30:00,15.43,15.5,15.42,15.47,1854000.0,10.4095,10.4568,10.4028,10.4365,1854000.0
2006-07-07 12:00:00,15.47,15.54,15.47,15.54,1177800.0,10.4365,10.4837,10.4365,10.4837,1177800.0
2006-07-07 12:30:00,15.53,15.54,15.44,15.46,937200.0,10.477,10.4837,10.4163,10.4298,937200.0
2006-07-07 13:00:00,15.46,15.47,15.39,15.43,1890300.0,10.4298,10.4365,10.3826,10.4095,1890300.0
2006-07-07 13:30:00,15.43,15.47,15.42,15.45,1308300.0,10.4095,10.4365,10.4028,10.423,1308300.0
2006-07-07 14:00:00,15.45,15.47,15.42,15.43,979800.0,10.423,10.4365,10.4028,10.4095,979800.0
2006-07-07 14:30:00,15.43,15.43,15.33,15.34,2531400.0,10.4095,10.4095,10.3421,10.3488,2531400.0
2006-07-07 15:00:00,15.35,15.35,15.3,15.3,3184200.0,10.3556,10.3556,10.3218,10.3218,3184200.0
2006-07-07 15:30:00,15.3,15.37,15.29,15.33,4412400.0,10.3218,10.3691,10.3151,10.3421,4412400.0
2006-07-10 09:30:00,15.42,15.56,15.42,15.53,3315000.0,10.4028,10.4972,10.4028,10.477,3315000.0
2006-07-10 10:00:00,15.53,15.58,15.47,15.52,2374800.0,10.477,10.5107,10.4365,10.4703,2374800.0
2006-07-10 10:30:00,15.52,15.53,15.48,15.49,1636500.0,10.4703,10.477,10.4433,10.45,1636500.0
2006-07-10 11:00:00,15.5,15.5,15.44,15.47,970800.0,10.4568,10.4568,10.4163,10.4365,970800.0
2006-07-10 11:30:00,15.47,15.47,15.43,15.44,981600.0,10.4365,10.4365,10.4095,10.4163,981600.0
2006-07-10 12:00:00,15.44,15.44,15.38,15.41,1613400.0,10.4163,10.4163,10.3758,10.396,1613400.0
2006-07-10 12:30:00,15.41,15.44,15.41,15.41,753600.0,10.396,10.4163,10.396,10.396,753600.0
2006-07-10 13:00:00,15.41,15.42,15.39,15.4,1035600.0,10.396,10.4028,10.3826,10.3893,1035600.0
2006-07-10 13:30:00,15.4,15.45,15.39,15.43,986700.0,10.3893,10.423,10.3826,10.4095,986700.0
2006-07-10 14:00:00,15.43,15.44,15.39,15.39,1425300.0,10.4095,10.4163,10.3826,10.3826,1425300.0
2006-07-10 14:30:00,15.4,15.4,15.35,15.37,1297500.0,10.3893,10.3893,10.3556,10.3691,1297500.0
2006-07-10 15:00:00,15.37,15.41,15.36,15.4,1273500.0,10.3691,10.396,10.3623,10.3893,1273500.0
2006-07-10 15:30:00,15.4,15.42,15.39,15.4,2450700.0,10.3893,10.4028,10.3826,10.3893,2450700.0
2006-07-11 09:30:00,15.35,15.35,15.28,15.29,3092400.0,10.3556,10.3556,10.3083,10.3151,3092400.0
2006-07-11 10:00:00,15.29,15.29,15.19,15.19,5813700.0,10.3151,10.3151,10.2476,10.2476,5813700.0
2006-07-11 10:30:00,15.19,15.22,15.17,15.18,2918400.0,10.2476,10.2679,10.2341,10.2409,2918400.0
2006-07-11 11:00:00,15.18,15.22,15.14,15.21,3888900.0,10.2409,10.2679,10.2139,10.2611,3888900.0
2006-07-11 11:30:00,15.2,15.22,15.18,15.18,2289600.0,10.2544,10.2679,10.2409,10.2409,2289600.0
2006-07-11 12:00:00,15.18,15.23,15.16,15.22,1408500.0,10.2409,10.2746,10.2274,10.2679,1408500.0
2006-07-11 12:30:00,15.22,15.22,15.19,15.2,1991400.0,10.2679,10.2679,10.2476,10.2544,1991400.0
2006-07-11 13:00:00,15.2,15.2,15.18,15.2,1418100.0,10.2544,10.2544,10.2409,10.2544,1418100.0
2006-07-11 13:30:00,15.2,15.23,15.19,15.22,1491300.0,10.2544,10.2746,10.2476,10.2679,1491300.0
2006-07-11 14:00:00,15.22,15.28,15.2,15.26,3351600.0,10.2679,10.3083,10.2544,10.2949,3351600.0
2006-07-11 14:30:00,15.26,15.26,15.22,15.24,1923000.0,10.2949,10.2949,10.2679,10.2814,1923000.0
2006-07-11 15:00:00,15.24,15.36,15.23,15.35,3938400.0,10.2814,10.3623,10.2746,10.3556,3938400.0
2006-07-11 15:30:00,15.35,15.4,15.34,15.37,5043900.0,10.3556,10.3893,10.3488,10.3691,5043900.0
2006-07-12 09:30:00,15.4,15.42,15.26,15.29,3571500.0,10.3893,10.4028,10.2949,10.3151,3571500.0
2006-07-12 10:00:00,15.29,15.29,15.23,15.26,2388300.0,10.3151,10.3151,10.2746,10.2949,2388300.0
2006-07-12 10:30:00,15.26,15.26,15.16,15.21,4510800.0,10.2949,10.2949,10.2274,10.2611,4510800.0
2006-07-12 11:00:00,15.21,15.24,15.16,15.18,2274900.0,10.2611,10.2814,10.2274,10.2409,2274900.0
2006-07-12 11:30:00,15.17,15.23,15.11,15.22,2817600.0,10.2341,10.2746,10.1937,10.2679,2817600.0
2006-07-12 12:00:00,15.21,15.23,15.16,15.17,1188300.0,10.2611,10.2746,10.2274,10.2341,1188300.0
2006-07-12 12:30:00,15.17,15.21,15.16,15.18,867300.0,10.2341,10.2611,10.2274,10.2409,867300.0
2006-07-12 13:00:00,15.18,15.18,15.1,15.11,2236200.0,10.2409,10.2409,10.1869,10.1937,2236200.0
2006-07-12 13:30:00,15.11,15.13,15.1,15.12,1412100.0,10.1937,10.2071,10.1869,10.2004,1412100.0
2006-07-12 14:00:00,15.11,15.15,15.1,15.12,1277100.0,10.1937,10.2206,10.1869,10.2004,1277100.0
2006-07-12 14:30:00,15.12,15.14,15.07,15.08,1979100.0,10.2004,10.2139,10.1667,10.1734,1979100.0
2006-07-12 15:00:00,15.08,15.09,15.05,15.07,4627800.0,10.1734,10.1802,10.1532,10.1667,4627800.0
2006-07-12 15:30:00,15.07,15.1,15.04,15.05,8018700.0,10.1667,10.1869,10.1464,10.1532,8018700.0
2006-07-13 09:30:00,14.85,14.87,14.62,14.63,13154100.0,10.0183,10.0317,9.8631,9.8698,13154100.0
2006-07-13 10:00:00,14.63,14.66,14.57,14.65,13066800.0,9.8698,9.8901,9.8294,9.8833,13066800.0
2006-07-13 10:30:00,14.65,14.71,14.65,14.7,8863800.0,9.8833,9.9238,9.8833,9.9171,8863800.0
2006-07-13 11:00:00,14.7,14.76,14.69,14.75,6258600.0,9.9171,9.9575,9.9103,9.9508,6258600.0
2006-07-13 11:30:00,14.74,14.75,14.69,14.73,3680700.0,9.944,9.9508,9.9103,9.9373,3680700.0
2006-07-13 12:00:00,14.73,14.8,14.71,14.78,3773700.0,9.9373,9.9845,9.9238,9.971,3773700.0
2006-07-13 12:30:00,14.78,14.8,14.75,14.76,2979900.0,9.971,9.9845,9.9508,9.9575,2979900.0
2006-07-13 13:00:00,14.76,14.77,14.7,14.72,3213600.0,9.9575,9.9643,9.9171,9.9306,3213600.0
2006-07-13 13:30:00,14.72,14.73,14.7,14.7,2755200.0,9.9306,9.9373,9.9171,9.9171,2755200.0
2006-07-13 14:00:00,14.7,14.75,14.69,14.75,2363100.0,9.9171,9.9508,9.9103,9.9508,2363100.0
2006-07-13 14:30:00,14.75,14.75,14.67,14.67,3570900.0,9.9508,9.9508,9.8968,9.8968,3570900.0
2006-07-13 15:00:00,14.67,14.72,14.63,14.72,5180700.0,9.8968,9.9306,9.8698,9.9306,5180700.0
2006-07-13 15:30:00,14.72,14.76,14.68,14.73,6213600.0,9.9306,9.9575,9.9036,9.9373,6213600.0
2006-07-14 09:30:00,14.64,14.68,14.57,14.58,5522400.0,9.8766,9.9036,9.8294,9.8361,5522400.0
2006-07-14 10:00:00,14.58,14.62,14.52,14.58,3606300.0,9.8361,9.8631,9.7956,9.8361,3606300.0
2006-07-14 10:30:00,14.58,14.59,14.55,14.56,2864700.0,9.8361,9.8428,9.8159,9.8226,2864700.0
2006-07-14 11:00:00,14.57,14.57,14.42,14.45,4570200.0,9.8294,9.8294,9.7282,9.7484,4570200.0
2006-07-14 11:30:00,14.46,14.46,14.39,14.44,6582900.0,9.7551,9.7551,9.7079,9.7417,6582900.0
2006-07-14 12:00:00,14.44,14.46,14.39,14.43,4165200.0,9.7417,9.7551,9.7079,9.7349,4165200.0
2006-07-14 12:30:00,14.43,14.46,14.42,14.43,3001200.0,9.7349,9.7551,9.7282,9.7349,3001200.0
2006-07-14 13:00:00,14.43,14.43,14.37,14.4,2891100.0,9.7349,9.7349,9.6944,9.7147,2891100.0
2006-07-14 13:30:00,14.4,14.43,14.38,14.38,3726900.0,9.7147,9.7349,9.7012,9.7012,3726900.0
2006-07-14 14:00:00,14.38,14.38,14.3,14.32,4404000.0,9.7012,9.7012,9.6472,9.6607,4404000.0
2006-07-14 14:30:00,14.33,14.36,14.33,14.35,3618300.0,9.6674,9.6877,9.6674,9.6809,3618300.0
2006-07-14 15:00:00,14.35,14.35,14.28,14.3,4401300.0,9.6809,9.6809,9.6337,9.6472,4401300.0
2006-07-14 15:30:00,14.3,14.41,14.27,14.37,9114300.0,9.6472,9.7214,9.627,9.6944,9114300.0
2006-07-17 09:30:00,14.41,14.64,14.4,14.49,8547600.0,9.7214,9.8766,9.7147,9.7754,8547600.0
2006-07-17 10:00:00,14.5,14.5,14.34,14.35,4311600.0,9.7821,9.7821,9.6742,9.6809,4311600.0
2006-07-17 10:30:00,14.35,14.35,14.28,14.32,5060400.0,9.6809,9.6809,9.6337,9.6607,5060400.0
2006-07-17 11:00:00,14.32,14.33,14.29,14.31,3884400.0,9.6607,9.6674,9.6405,9.654,3884400.0
2006-07-17 11:30:00,14.31,14.33,14.28,14.28,3723300.0,9.654,9.6674,9.6337,9.6337,3723300.0
2006-07-17 12:00:00,14.28,14.29,14.24,14.26,4323900.0,9.6337,9.6405,9.6067,9.6202,4323900.0
2006-07-17 12:30:00,14.26,14.3,14.26,14.29,2063700.0,9.6202,9.6472,9.6202,9.6405,2063700.0
2006-07-17 13:00:00,14.3,14.35,14.3,14.33,2559000.0,9.6472,9.6809,9.6472,9.6674,2559000.0
2006-07-17 13:30:00,14.33,14.33,14.28,14.28,2637600.0,9.6674,9.6674,9.6337,9.6337,2637600.0
2006-07-17 14:00:00,14.28,14.31,14.28,14.29,2482200.0,9.6337,9.654,9.6337,9.6405,2482200.0
2006-07-17 14:30:00,14.29,14.33,14.28,14.31,2897400.0,9.6405,9.6674,9.6337,9.654,2897400.0
2006-07-17 15:00:00,14.31,14.31,14.27,14.29,2431800.0,9.654,9.654,9.627,9.6405,2431800.0
2006-07-17 15:30:00,14.28,14.37,14.27,14.34,5475600.0,9.6337,9.6944,9.627,9.6742,5475600.0
2006-07-18 09:30:00,14.25,14.38,14.22,14.22,7538100.0,9.6135,9.7012,9.5932,9.5932,7538100.0
2006-07-18 10:00:00,14.22,14.22,14.12,14.16,7785600.0,9.5932,9.5932,9.5258,9.5528,7785600.0
2006-07-18 10:30:00,14.16,14.19,14.1,14.1,3983700.0,9.5528,9.573,9.5123,9.5123,3983700.0
2006-07-18 11:00:00,14.1,14.16,14.1,14.15,3396600.0,9.5123,9.5528,9.5123,9.546,3396600.0
2006-07-18 11:30:00,14.15,14.24,14.15,14.23,4464600.0,9.546,9.6067,9.546,9.6,4464600.0
2006-07-18 12:00:00,14.23,14.23,14.18,14.2,2790000.0,9.6,9.6,9.5663,9.5797,2790000.0
2006-07-18 12:30:00,14.2,14.26,14.18,14.22,2238600.0,9.5797,9.6202,9.5663,9.5932,2238600.0
2006-07-18 13:00:00,14.22,14.23,14.18,14.21,2969700.0,9.5932,9.6,9.5663,9.5865,2969700.0
2006-07-18 13:30:00,14.21,14.23,14.18,14.18,2655300.0,9.5865,9.6,9.5663,9.5663,2655300.0
2006-07-18 14:00:00,14.19,14.27,14.18,14.23,2469000.0,9.573,9.627,9.5663,9.6,2469000.0
2006-07-18 14:30:00,14.23,14.32,14.22,14.27,3928200.0,9.6,9.6607,9.5932,9.627,3928200.0
2006-07-18 15:00:00,14.27,14.32,14.26,14.3,4000800.0,9.627,9.6607,9.6202,9.6472,4000800.0
2006-07-18 15:30:00,14.3,14.41,14.29,14.38,8571900.0,9.6472,9.7214,9.6405,9.7012,8571900.0
2006-07-19 09:30:00,14.43,14.58,14.41,14.52,6408000.0,9.7349,9.8361,9.7214,9.7956,6408000.0
2006-07-19 10:00:00,14.52,14.63,14.52,14.53,4839900.0,9.7956,9.8698,9.7956,9.8024,4839900.0
2006-07-19 10:30:00,14.53,14.72,14.52,14.71,5746200.0,9.8024,9.9306,9.7956,9.9238,5746200.0
2006-07-19 11:00:00,14.71,14.74,14.68,14.69,3368400.0,9.9238,9.944,9.9036,9.9103,3368400.0
2006-07-19 11:30:00,14.69,14.72,14.66,14.67,2854200.0,9.9103,9.9306,9.8901,9.8968,2854200.0
2006-07-19 12:00:00,14.66,14.68,14.62,14.66,2854800.0,9.8901,9.9036,9.8631,9.8901,2854800.0
2006-07-19 12:30:00,14.66,14.71,14.65,14.71,2349000.0,9.8901,9.9238,9.8833,9.9238,2349000.0
2006-07-19 13:00:00,14.71,14.73,14.66,14.69,2403000.0,9.9238,9.9373,9.8901,9.9103,2403000.0
2006-07-19 13:30:00,14.69,14.71,14.63,14.67,3744000.0,9.9103,9.9238,9.8698,9.8968,3744000.0
2006-07-19 14:00:00,14.67,14.73,14.64,14.72,2833800.0,9.8968,9.9373,9.8766,9.9306,2833800.0
2006-07-19 14:30:00,14.72,14.76,14.71,14.76,3458100.0,9.9306,9.9575,9.9238,9.9575,3458100.0
2006-07-19 15:00:00,14.76,14.78,14.73,14.76,3619500.0,9.9575,9.971,9.9373,9.9575,3619500.0
2006-07-19 15:30:00,14.76,14.77,14.71,14.73,6093000.0,9.9575,9.9643,9.9238,9.9373,6093000.0
2006-07-20 09:30:00,14.78,14.87,14.75,14.82,3723600.0,9.971,10.0317,9.9508,9.998,3723600.0
2006-07-20 10:00:00,14.82,14.83,14.67,14.75,4598400.0,9.998,10.0048,9.8968,9.9508,4598400.0
2006-07-20 10:30:00,14.75,14.85,14.74,14.85,1874100.0,9.9508,10.0183,9.944,10.0183,1874100.0
2006-07-20 11:00:00,14.85,14.86,14.81,14.81,1404600.0,10.0183,10.025,9.9913,9.9913,1404600.0
2006-07-20 11:30:00,14.81,14.85,14.8,14.85,1373400.0,9.9913,10.0183,9.9845,10.0183,1373400.0
2006-07-20 12:00:00,14.85,14.85,14.81,14.83,1434900.0,10.0183,10.0183,9.9913,10.0048,1434900.0
2006-07-20 12:30:00,14.83,14.84,14.81,14.84,1544100.0,10.0048,10.0115,9.9913,10.0115,1544100.0
2006-07-20 13:00:00,14.84,14.85,14.83,14.85,701400.0,10.0115,10.0183,10.0048,10.0183,701400.0
2006-07-20 13:30:00,14.85,14.86,14.8,14.81,1336800.0,10.0183,10.025,9.9845,9.9913,1336800.0
2006-07-20 14:00:00,14.82,14.83,14.76,14.77,2180400.0,9.998,10.0048,9.9575,9.9643,2180400.0
2006-07-20 14:30:00,14.77,14.82,14.76,14.8,1839900.0,9.9643,9.998,9.9575,9.9845,1839900.0
2006-07-20 15:00:00,14.8,14.83,14.79,14.8,2496300.0,9.9845,10.0048,9.9778,9.9845,2496300.0
2006-07-20 15:30:00,14.8,14.81,14.75,14.76,4550700.0,9.9845,9.9913,9.9508,9.9575,4550700.0
2006-07-21 09:30:00,14.84,14.84,14.67,14.7,8401800.0,10.0115,10.0115,9.8968,9.9171,8401800.0
2006-07-21 10:00:00,14.7,14.75,14.63,14.67,3502800.0,9.9171,9.9508,9.8698,9.8968,3502800.0
2006-07-21 10:30:00,14.67,14.71,14.64,14.69,2119200.0,9.8968,9.9238,9.8766,9.9103,2119200.0
2006-07-21 11:00:00,14.69,14.7,14.63,14.64,2251800.0,9.9103,9.9171,9.8698,9.8766,2251800.0
2006-07-21 11:30:00,14.64,14.71,14.63,14.71,1971600.0,9.8766,9.9238,9.8698,9.9238,1971600.0
2006-07-21 12:00:00,14.7,14.73,14.65,14.65,2146200.0,9.9171,9.9373,9.8833,9.8833,2146200.0
2006-07-21 12:30:00,14.65,14.66,14.53,14.57,2822700.0,9.8833,9.8901,9.8024,9.8294,2822700.0
2006-07-21 13:00:00,14.57,14.61,14.54,14.55,1835700.0,9.8294,9.8563,9.8091,9.8159,1835700.0
2006-07-21 13:30:00,14.55,14.58,14.54,14.55,1449300.0,9.8159,9.8361,9.8091,9.8159,1449300.0
2006-07-21 14:00:00,14.55,14.59,14.52,14.57,1831200.0,9.8159,9.8428,9.7956,9.8294,1831200.0
2006-07-21 14:30:00,14.57,14.59,14.53,14.56,1361100.0,9.8294,9.8428,9.8024,9.8226,1361100.0
2006-07-21 15:00:00,14.56,14.65,14.55,14.6,2826000.0,9.8226,9.8833,9.8159,9.8496,2826000.0
2006-07-21 15:30:00,14.6,14.64,14.56,14.57,4008900.0,9.8496,9.8766,9.8226,9.8294,4008900.0
2006-07-24 09:30:00,14.68,14.8,14.68,14.74,4060200.0,9.9036,9.9845,9.9036,9.944,4060200.0
2006-07-24 10:00:00,14.74,14.81,14.72,14.78,2409600.0,9.944,9.9913,9.9306,9.971,2409600.0
2006-07-24 10:30:00,14.78,14.88,14.78,14.86,3706800.0,9.971,10.0385,9.971,10.025,3706800.0
2006-07-24 11:00:00,14.85,14.92,14.85,14.89,3573900.0,10.0183,10.0655,10.0183,10.0452,3573900.0
2006-07-24 11:30:00,14.89,14.96,14.88,14.95,3922500.0,10.0452,10.0925,10.0385,10.0857,3922500.0
2006-07-24 12:00:00,14.95,14.95,14.89,14.9,1639200.0,10.0857,10.0857,10.0452,10.052,1639200.0
2006-07-24 12:30:00,14.9,14.9,14.83,14.83,1836000.0,10.052,10.052,10.0048,10.0048,1836000.0
2006-07-24 13:00:00,14.83,14.84,14.81,14.84,1304400.0,10.0048,10.0115,9.9913,10.0115,1304400.0
2006-07-24 13:30:00,14.84,14.85,14.79,14.79,1523400.0,10.0115,10.0183,9.9778,9.9778,1523400.0
2006-07-24 14:00:00,14.79,14.84,14.79,14.82,1305600.0,9.9778,10.0115,9.9778,9.998,1305600.0
2006-07-24 14:30:00,14.83,14.86,14.82,14.84,1279800.0,10.0048,10.025,9.998,10.0115,1279800.0
2006-07-24 15:00:00,14.84,14.86,14.8,14.83,2771100.0,10.0115,10.025,9.9845,10.0048,2771100.0
2006-07-24 15:30:00,14.83,14.83,14.8,14.81,3906900.0,10.0048,10.0048,9.9845,9.9913,3906900.0
2006-07-25 09:30:00,14.74,14.82,14.65,14.74,4851600.0,9.944,9.998,9.8833,9.944,4851600.0
2006-07-25 10:00:00,14.74,14.9,14.72,14.81,4786500.0,9.944,10.052,9.9306,9.9913,4786500.0
2006-07-25 10:30:00,14.81,14.83,14.71,14.81,2880900.0,9.9913,10.0048,9.9238,9.9913,2880900.0
2006-07-25 11:00:00,14.81,14.83,14.75,14.78,1458600.0,9.9913,10.0048,9.9508,9.971,1458600.0
2006-07-25 11:30:00,14.78,14.78,14.73,14.76,1817700.0,9.971,9.971,9.9373,9.9575,1817700.0
2006-07-25 12:00:00,14.76,14.77,14.69,14.69,1340100.0,9.9575,9.9643,9.9103,9.9103,1340100.0
2006-07-25 12:30:00,14.7,14.75,14.68,14.74,1260000.0,9.9171,9.9508,9.9036,9.944,1260000.0
2006-07-25 13:00:00,14.74,14.76,14.73,14.74,1233300.0,9.944,9.9575,9.9373,9.944,1233300.0
2006-07-25 13:30:00,14.74,14.76,14.71,14.75,1660500.0,9.944,9.9575,9.9238,9.9508,1660500.0
2006-07-25 14:00:00,14.76,14.77,14.73,14.77,1164300.0,9.9575,9.9643,9.9373,9.9643,1164300.0
2006-07-25 14:30:00,14.77,14.81,14.75,14.81,1575900.0,9.9643,9.9913,9.9508,9.9913,1575900.0
2006-07-25 15:00:00,14.81,14.91,14.8,14.91,2938200.0,9.9913,10.0587,9.9845,10.0587,2938200.0
2006-07-25 15:30:00,14.91,14.93,14.87,14.9,3334500.0,10.0587,10.0722,10.0317,10.052,3334500.0
2006-07-26 09:30:00,14.82,14.82,14.73,14.75,3163500.0,9.998,9.998,9.9373,9.9508,3163500.0
2006-07-26 10:00:00,14.75,14.76,14.69,14.7,2491200.0,9.9508,9.9575,9.9103,9.9171,2491200.0
2006-07-26 10:30:00,14.71,14.71,14.56,14.59,6025200.0,9.9238,9.9238,9.8226,9.8428,6025200.0
2006-07-26 11:00:00,14.59,14.63,14.57,14.59,3190800.0,9.8428,9.8698,9.8294,9.8428,3190800.0
2006-07-26 11:30:00,14.59,14.6,14.58,14.59,1192800.0,9.8428,9.8496,9.8361,9.8428,1192800.0
2006-07-26 12:00:00,14.59,14.65,14.59,14.61,1755000.0,9.8428,9.8833,9.8428,9.8563,1755000.0
2006-07-26 12:30:00,14.61,14.62,14.59,14.62,777900.0,9.8563,9.8631,9.8428,9.8631,777900.0
2006-07-26 13:00:00,14.62,14.62,14.58,14.58,1374600.0,9.8631,9.8631,9.8361,9.8361,1374600.0
2006-07-26 13:30:00,14.58,14.6,14.57,14.57,1824000.0,9.8361,9.8496,9.8294,9.8294,1824000.0
2006-07-26 14:00:00,14.57,14.6,14.55,14.58,2920500.0,9.8294,9.8496,9.8159,9.8361,2920500.0
2006-07-26 14:30:00,14.58,14.59,14.55,14.58,2676600.0,9.8361,9.8428,9.8159,9.8361,2676600.0
2006-07-26 15:00:00,14.58,14.6,14.57,14.58,2439900.0,9.8361,9.8496,9.8294,9.8361,2439900.0
2006-07-26 15:30:00,14.58,14.6,14.55,14.55,5043300.0,9.8361,9.8496,9.8159,9.8159,5043300.0
2006-07-27 09:30:00,14.66,14.67,14.56,14.64,3680400.0,9.8901,9.8968,9.8226,9.8766,3680400.0
2006-07-27 10:00:00,14.64,14.64,14.57,14.59,1628400.0,9.8766,9.8766,9.8294,9.8428,1628400.0
2006-07-27 10:30:00,14.59,14.61,14.52,14.58,4176900.0,9.8428,9.8563,9.7956,9.8361,4176900.0
2006-07-27 11:00:00,14.58,14.64,14.58,14.62,1593300.0,9.8361,9.8766,9.8361,9.8631,1593300.0
2006-07-27 11:30:00,14.62,14.64,14.6,14.61,1048800.0,9.8631,9.8766,9.8496,9.8563,1048800.0
2006-07-27 12:00:00,14.61,14.66,14.61,14.63,1330800.0,9.8563,9.8901,9.8563,9.8698,1330800.0
2006-07-27 12:30:00,14.63,14.66,14.63,14.63,706200.0,9.8698,9.8901,9.8698,9.8698,706200.0
2006-07-27 13:00:00,14.63,14.65,14.61,14.64,850200.0,9.8698,9.8833,9.8563,9.8766,850200.0
2006-07-27 13:30:00,14.64,14.65,14.54,14.54,1926300.0,9.8766,9.8833,9.8091,9.8091,1926300.0
2006-07-27 14:00:00,14.54,14.55,14.5,14.55,2016300.0,9.8091,9.8159,9.7821,9.8159,2016300.0
2006-07-27 14:30:00,14.55,14.55,14.52,14.55,1219500.0,9.8159,9.8159,9.7956,9.8159,1219500.0
2006-07-27 15:00:00,14.55,14.57,14.5,14.5,1705200.0,9.8159,9.8294,9.7821,9.7821,1705200.0
2006-07-27 15:30:00,14.51,14.54,14.49,14.52,3051000.0,9.7889,9.8091,9.7754,9.7956,3051000.0
2006-07-28 09:30:00,14.59,14.77,14.59,14.72,4486500.0,9.8428,9.9643,9.8428,9.9306,4486500.0
2006-07-28 10:00:00,14.73,14.75,14.62,14.63,2694900.0,9.9373,9.9508,9.8631,9.8698,2694900.0
2006-07-28 10:30:00,14.63,14.75,14.62,14.74,2859300.0,9.8698,9.9508,9.8631,9.944,2859300.0
2006-07-28 11:00:00,14.75,14.84,14.74,14.79,3974400.0,9.9508,10.0115,9.944,9.9778,3974400.0
2006-07-28 11:30:00,14.79,14.79,14.73,14.75,1545300.0,9.9778,9.9778,9.9373,9.9508,1545300.0
2006-07-28 12:00:00,14.75,14.78,14.73,14.77,1416900.0,9.9508,9.971,9.9373,9.9643,1416900.0
2006-07-28 12:30:00,14.77,14.78,14.74,14.75,1321200.0,9.9643,9.971,9.944,9.9508,1321200.0
2006-07-28 13:00:00,14.75,14.77,14.73,14.76,1430400.0,9.9508,9.9643,9.9373,9.9575,1430400.0
2006-07-28 13:30:00,14.76,14.76,14.73,14.76,1490100.0,9.9575,9.9575,9.9373,9.9575,1490100.0
2006-07-28 14:00:00,14.76,14.81,14.76,14.77,1866300.0,9.9575,9.9913,9.9575,9.9643,1866300.0
2006-07-28 14:30:00,14.77,14.85,14.77,14.84,3268800.0,9.9643,10.0183,9.9643,10.0115,3268800.0
2006-07-28 15:00:00,14.84,14.85,14.77,14.77,3081300.0,10.0115,10.0183,9.9643,9.9643,3081300.0
2006-07-28 15:30:00,14.77,14.83,14.77,14.82,6110100.0,9.9643,10.0048,9.9643,9.998,6110100.0
2006-07-31 09:30:00,15.01,15.01,14.92,14.98,6489600.0,10.1262,10.1262,10.0655,10.106,6489600.0
2006-07-31 10:00:00,14.98,15.04,14.97,15.02,3816900.0,10.106,10.1464,10.0992,10.1329,3816900.0
2006-07-31 10:30:00,15.03,15.03,14.95,14.96,3058800.0,10.1397,10.1397,10.0857,10.0925,3058800.0
2006-07-31 11:00:00,14.96,14.99,14.92,14.92,2275500.0,10.0925,10.1127,10.0655,10.0655,2275500.0
2006-07-31 11:30:00,14.92,14.94,14.91,14.93,1250100.0,10.0655,10.079,10.0587,10.0722,1250100.0
2006-07-31 12:00:00,14.93,14.93,14.84,14.84,1450800.0,10.0722,10.0722,10.0115,10.0115,1450800.0
2006-07-31 12:30:00,14.84,14.84,14.78,14.78,2080500.0,10.0115,10.0115,9.971,9.971,2080500.0
2006-07-31 13:00:00,14.78,14.87,14.78,14.85,1517700.0,9.971,10.0317,9.971,10.0183,1517700.0
2006-07-31 13:30:00,14.86,14.94,14.85,14.93,2390400.0,10.025,10.079,10.0183,10.0722,2390400.0
2006-07-31 14:00:00,14.94,14.94,14.86,14.89,1719600.0,10.079,10.079,10.025,10.0452,1719600.0
2006-07-31 14:30:00,14.89,14.9,14.87,14.88,1762800.0,10.0452,10.052,10.0317,10.0385,1762800.0
2006-07-31 15:00:00,14.88,14.9,14.84,14.84,1650000.0,10.0385,10.052,10.0115,10.0115,1650000.0
2006-07-31 15:30:00,14.84,14.87,14.82,14.84,3383400.0,10.0115,10.0317,9.998,10.0115,3383400.0
2006-08-01 09:30:00,14.78,14.79,14.67,14.72,2933700.0,9.971,9.9778,9.8968,9.9306,2933700.0
2006-08-01 10:00:00,14.73,14.73,14.64,14.64,3554700.0,9.9373,9.9373,9.8766,9.8766,3554700.0
2006-08-01 10:30:00,14.64,14.66,14.6,14.61,2435400.0,9.8766,9.8901,9.8496,9.8563,2435400.0
2006-08-01 11:00:00,14.6,14.64,14.6,14.61,2417700.0,9.8496,9.8766,9.8496,9.8563,2417700.0
2006-08-01 11:30:00,14.61,14.66,14.6,14.66,2324100.0,9.8563,9.8901,9.8496,9.8901,2324100.0
2006-08-01 12:00:00,14.66,14.73,14.65,14.72,2102400.0,9.8901,9.9373,9.8833,9.9306,2102400.0
2006-08-01 12:30:00,14.71,14.73,14.7,14.71,1019400.0,9.9238,9.9373,9.9171,9.9238,1019400.0
2006-08-01 13:00:00,14.71,14.72,14.64,14.65,1086300.0,9.9238,9.9306,9.8766,9.8833,1086300.0
2006-08-01 13:30:00,14.65,14.66,14.62,14.64,2063100.0,9.8833,9.8901,9.8631,9.8766,2063100.0
2006-08-01 14:00:00,14.64,14.68,14.64,14.65,1662300.0,9.8766,9.9036,9.8766,9.8833,1662300.0
2006-08-01 14:30:00,14.65,14.67,14.64,14.66,1476300.0,9.8833,9.8968,9.8766,9.8901,1476300.0
2006-08-01 15:00:00,14.66,14.67,14.64,14.66,1411200.0,9.8901,9.8968,9.8766,9.8901,1411200.0
2006-08-01 15:30:00,14.66,14.74,14.66,14.69,3268200.0,9.8901,9.944,9.8901,9.9103,3268200.0
2006-08-02 09:30:00,14.77,14.77,14.67,14.73,2004600.0,9.9643,9.9643,9.8968,9.9373,2004600.0
2006-08-02 10:00:00,14.73,14.79,14.69,14.74,2526900.0,9.9373,9.9778,9.9103,9.944,2526900.0
2006-08-02 10:30:00,14.74,14.81,14.72,14.8,2637600.0,9.944,9.9913,9.9306,9.9845,2637600.0
2006-08-02 11:00:00,14.8,14.8,14.74,14.75,1998000.0,9.9845,9.9845,9.944,9.9508,1998000.0
2006-08-02 11:30:00,14.75,14.76,14.71,14.76,1434300.0,9.9508,9.9575,9.9238,9.9575,1434300.0
2006-08-02 12:00:00,14.76,14.79,14.75,14.76,1442100.0,9.9575,9.9778,9.9508,9.9575,1442100.0
2006-08-02 12:30:00,14.76,14.77,14.75,14.76,781200.0,9.9575,9.9643,9.9508,9.9575,781200.0
2006-08-02 13:00:00,14.76,14.76,14.72,14.73,972900.0,9.9575,9.9575,9.9306,9.9373,972900.0
2006-08-02 13:30:00,14.73,14.76,14.73,14.75,1260000.0,9.9373,9.9575,9.9373,9.9508,1260000.0
2006-08-02 14:00:00,14.75,14.81,14.75,14.79,1443900.0,9.9508,9.9913,9.9508,9.9778,1443900.0
2006-08-02 14:30:00,14.79,14.81,14.76,14.76,1460400.0,9.9778,9.9913,9.9575,9.9575,1460400.0
2006-08-02 15:00:00,14.76,14.76,14.72,14.73,2145300.0,9.9575,9.9575,9.9306,9.9373,2145300.0
2006-08-02 15:30:00,14.73,14.79,14.73,14.79,2894100.0,9.9373,9.9778,9.9373,9.9778,2894100.0
2006-08-03 09:30:00,14.76,14.88,14.72,14.86,4249500.0,9.9575,10.0385,9.9306,10.025,4249500.0
2006-08-03 10:00:00,14.86,15.04,14.85,14.98,4008900.0,10.025,10.1464,10.0183,10.106,4008900.0
2006-08-03 10:30:00,14.97,14.98,14.88,14.93,2330700.0,10.0992,10.106,10.0385,10.0722,2330700.0
2006-08-03 11:00:00,14.92,14.93,14.86,14.88,1479900.0,10.0655,10.0722,10.025,10.0385,1479900.0
2006-08-03 11:30:00,14.88,14.88,14.8,14.82,1596600.0,10.0385,10.0385,9.9845,9.998,1596600.0
2006-08-03 12:00:00,14.81,14.84,14.81,14.82,1234200.0,9.9913,10.0115,9.9913,9.998,1234200.0
2006-08-03 12:30:00,14.83,14.86,14.82,14.83,1032900.0,10.0048,10.025,9.998,10.0048,1032900.0
2006-08-03 13:00:00,14.83,14.91,14.83,14.88,1382100.0,10.0048,10.0587,10.0048,10.0385,1382100.0
2006-08-03 13:30:00,14.88,14.94,14.86,14.92,1383000.0,10.0385,10.079,10.025,10.0655,1383000.0
2006-08-03 14:00:00,14.92,14.97,14.89,14.92,1985100.0,10.0655,10.0992,10.0452,10.0655,1985100.0
2006-08-03 14:30:00,14.91,14.96,14.91,14.94,1510200.0,10.0587,10.0925,10.0587,10.079,1510200.0
2006-08-03 15:00:00,14.94,14.97,14.92,14.96,2142000.0,10.079,10.0992,10.0655,10.0925,2142000.0
2006-08-03 15:30:00,14.96,14.98,14.88,14.91,3616500.0,10.0925,10.106,10.0385,10.0587,3616500.0
2006-08-04 09:30:00,15.05,15.15,15.04,15.08,4272600.0,10.1532,10.2206,10.1464,10.1734,4272600.0
2006-08-04 10:00:00,15.09,15.13,15.06,15.07,3894300.0,10.1802,10.2071,10.1599,10.1667,3894300.0
2006-08-04 10:30:00,15.07,15.08,15.02,15.04,1807200.0,10.1667,10.1734,10.1329,10.1464,1807200.0
2006-08-04 11:00:00,15.04,15.05,15.01,15.04,2302800.0,10.1464,10.1532,10.1262,10.1464,2302800.0
2006-08-04 11:30:00,15.04,15.05,14.92,14.93,1624800.0,10.1464,10.1532,10.0655,10.0722,1624800.0
2006-08-04 12:00:00,14.92,14.98,14.92,14.96,1866000.0,10.0655,10.106,10.0655,10.0925,1866000.0
2006-08-04 12:30:00,14.96,14.98,14.94,14.95,765000.0,10.0925,10.106,10.079,10.0857,765000.0
2006-08-04 13:00:00,14.95,14.97,14.91,14.93,1347600.0,10.0857,10.0992,10.0587,10.0722,1347600.0
2006-08-04 13:30:00,14.93,14.95,14.9,14.92,1770300.0,10.0722,10.0857,10.052,10.0655,1770300.0
2006-08-04 14:00:00,14.92,14.96,14.89,14.89,1449000.0,10.0655,10.0925,10.0452,10.0452,1449000.0
2006-08-04 14:30:00,14.89,14.93,14.88,14.9,1829700.0,10.0452,10.0722,10.0385,10.052,1829700.0
2006-08-04 15:00:00,14.9,14.95,14.88,14.93,1479000.0,10.052,10.0857,10.0385,10.0722,1479000.0
2006-08-04 15:30:00,14.93,14.96,14.91,14.95,1846500.0,10.0722,10.0925,10.0587,10.0857,1846500.0
2006-08-07 09:30:00,14.87,14.95,14.83,14.88,2735400.0,10.0317,10.0857,10.0048,10.0385,2735400.0
2006-08-07 10:00:00,14.88,14.94,14.86,14.93,1548900.0,10.0385,10.079,10.025,10.0722,1548900.0
2006-08-07 10:30:00,14.93,14.94,14.91,14.92,822600.0,10.0722,10.079,10.0587,10.0655,822600.0
2006-08-07 11:00:00,14.92,14.92,14.89,14.9,1795200.0,10.0655,10.0655,10.0452,10.052,1795200.0
2006-08-07 11:30:00,14.9,14.97,14.89,14.97,1529100.0,10.052,10.0992,10.0452,10.0992,1529100.0
2006-08-07 12:00:00,14.98,15.02,14.94,14.95,1097100.0,10.106,10.1329,10.079,10.0857,1097100.0
2006-08-07 12:30:00,14.95,15.0,14.95,14.96,2076000.0,10.0857,10.1194,10.0857,10.0925,2076000.0
2006-08-07 13:00:00,14.96,14.98,14.94,14.97,941700.0,10.0925,10.106,10.079,10.0992,941700.0
2006-08-07 13:30:00,14.97,14.98,14.94,14.95,630000.0,10.0992,10.106,10.079,10.0857,630000.0
2006-08-07 14:00:00,14.95,14.96,14.93,14.95,1839300.0,10.0857,10.0925,10.0722,10.0857,1839300.0
2006-08-07 14:30:00,14.95,14.96,14.92,14.93,823200.0,10.0857,10.0925,10.0655,10.0722,823200.0
2006-08-07 15:00:00,14.93,14.94,14.9,14.92,1300500.0,10.0722,10.079,10.052,10.0655,1300500.0
2006-08-07 15:30:00,14.92,14.96,14.92,14.94,2233800.0,10.0655,10.0925,10.0655,10.079,2233800.0
2006-08-08 09:30:00,14.94,15.0,14.88,14.93,1953900.0,10.079,10.1194,10.0385,10.0722,1953900.0
2006-08-08 10:00:00,14.93,14.94,14.89,14.92,1410000.0,10.0722,10.079,10.0452,10.0655,1410000.0
2006-08-08 10:30:00,14.92,14.92,14.9,14.91,852000.0,10.0655,10.0655,10.052,10.0587,852000.0
2006-08-08 11:00:00,14.91,14.91,14.89,14.89,878400.0,10.0587,10.0587,10.0452,10.0452,878400.0
2006-08-08 11:30:00,14.89,14.9,14.89,14.9,509100.0,10.0452,10.052,10.0452,10.052,509100.0
2006-08-08 12:00:00,14.9,14.91,14.88,14.89,922800.0,10.052,10.0587,10.0385,10.0452,922800.0
2006-08-08 12:30:00,14.9,14.9,14.87,14.89,987000.0,10.052,10.052,10.0317,10.0452,987000.0
2006-08-08 13:00:00,14.89,14.89,14.87,14.88,730200.0,10.0452,10.0452,10.0317,10.0385,730200.0
2006-08-08 13:30:00,14.89,14.89,14.86,14.87,1181700.0,10.0452,10.0452,10.025,10.0317,1181700.0
2006-08-08 14:00:00,14.87,14.93,14.79,14.83,3275700.0,10.0317,10.0722,9.9778,10.0048,3275700.0
2006-08-08 14:30:00,14.83,14.9,14.8,14.84,2578500.0,10.0048,10.052,9.9845,10.0115,2578500.0
2006-08-08 15:00:00,14.84,14.86,14.8,14.82,2881200.0,10.0115,10.025,9.9845,9.998,2881200.0
2006-08-08 15:30:00,14.82,14.87,14.79,14.82,3604500.0,9.998,10.0317,9.9778,9.998,3604500.0
2006-08-09 09:30:00,14.93,14.96,14.82,14.84,2500500.0,10.0722,10.0925,9.998,10.0115,2500500.0
2006-08-09 10:00:00,14.84,14.86,14.78,14.79,1682100.0,10.0115,10.025,9.971,9.9778,1682100.0
2006-08-09 10:30:00,14.79,14.79,14.74,14.74,2671200.0,9.9778,9.9778,9.944,9.944,2671200.0
2006-08-09 11:00:00,14.74,14.74,14.7,14.73,1743600.0,9.944,9.944,9.9171,9.9373,1743600.0
2006-08-09 11:30:00,14.73,14.81,14.72,14.77,2355900.0,9.9373,9.9913,9.9306,9.9643,2355900.0
2006-08-09 12:00:00,14.77,14.77,14.73,14.74,1256100.0,9.9643,9.9643,9.9373,9.944,1256100.0
2006-08-09 12:30:00,14.74,14.77,14.71,14.72,1102500.0,9.944,9.9643,9.9238,9.9306,1102500.0
2006-08-09 13:00:00,14.72,14.72,14.66,14.66,1687800.0,9.9306,9.9306,9.8901,9.8901,1687800.0
2006-08-09 13:30:00,14.66,14.7,14.65,14.67,1863900.0,9.8901,9.9171,9.8833,9.8968,1863900.0
2006-08-09 14:00:00,14.67,14.73,14.66,14.73,1691100.0,9.8968,9.9373,9.8901,9.9373,1691100.0
2006-08-09 14:30:00,14.73,14.78,14.71,14.71,2197500.0,9.9373,9.971,9.9238,9.9238,2197500.0
2006-08-09 15:00:00,14.71,14.73,14.7,14.71,2565000.0,9.9238,9.9373,9.9171,9.9238,2565000.0
2006-08-09 15:30:00,14.71,14.71,14.62,14.64,5148600.0,9.9238,9.9238,9.8631,9.8766,5148600.0
2006-08-10 09:30:00,14.63,14.66,14.58,14.63,4417200.0,9.8698,9.8901,9.8361,9.8698,4417200.0
2006-08-10 10:00:00,14.63,14.7,14.59,14.63,2630700.0,9.8698,9.9171,9.8428,9.8698,2630700.0
2006-08-10 10:30:00,14.63,14.69,14.61,14.67,2334900.0,9.8698,9.9103,9.8563,9.8968,2334900.0
2006-08-10 11:00:00,14.67,14.78,14.66,14.78,2818800.0,9.8968,9.971,9.8901,9.971,2818800.0
2006-08-10 11:30:00,14.78,14.78,14.69,14.75,1736400.0,9.971,9.971,9.9103,9.9508,1736400.0
2006-08-10 12:00:00,14.75,14.82,14.74,14.82,1936200.0,9.9508,9.998,9.944,9.998,1936200.0
2006-08-10 12:30:00,14.82,14.82,14.76,14.76,1373700.0,9.998,9.998,9.9575,9.9575,1373700.0
2006-08-10 13:00:00,14.76,14.81,14.75,14.8,1357200.0,9.9575,9.9913,9.9508,9.9845,1357200.0
2006-08-10 13:30:00,14.8,14.89,14.79,14.86,2134500.0,9.9845,10.0452,9.9778,10.025,2134500.0
2006-08-10 14:00:00,14.86,14.94,14.85,14.93,2205900.0,10.025,10.079,10.0183,10.0722,2205900.0
2006-08-10 14:30:00,14.93,14.95,14.9,14.92,2242500.0,10.0722,10.0857,10.052,10.0655,2242500.0
2006-08-10 15:00:00,14.92,14.92,14.88,14.88,2492700.0,10.0655,10.0655,10.0385,10.0385,2492700.0
2006-08-10 15:30:00,14.87,14.98,14.85,14.96,6722100.0,10.0317,10.106,10.0183,10.0925,6722100.0
2006-08-11 09:30:00,14.97,14.98,14.83,14.84,2881200.0,10.0992,10.106,10.0048,10.0115,2881200.0
2006-08-11 10:00:00,14.84,14.87,14.81,14.84,2678700.0,10.0115,10.0317,9.9913,10.0115,2678700.0
2006-08-11 10:30:00,14.84,14.89,14.83,14.84,1801800.0,10.0115,10.0452,10.0048,10.0115,1801800.0
2006-08-11 11:00:00,14.85,14.86,14.83,14.84,1800600.0,10.0183,10.025,10.0048,10.0115,1800600.0
2006-08-11 11:30:00,14.85,14.85,14.8,14.8,1482000.0,10.0183,10.0183,9.9845,9.9845,1482000.0
2006-08-11 12:00:00,14.8,14.81,14.77,14.8,1238700.0,9.9845,9.9913,9.9643,9.9845,1238700.0
2006-08-11 12:30:00,14.8,14.83,14.79,14.82,1083600.0,9.9845,10.0048,9.9778,9.998,1083600.0
2006-08-11 13:00:00,14.82,14.84,14.82,14.83,1261200.0,9.998,10.0115,9.998,10.0048,1261200.0
2006-08-11 13:30:00,14.83,14.85,14.82,14.84,1015200.0,10.0048,10.0183,9.998,10.0115,1015200.0
2006-08-11 14:00:00,14.84,14.9,14.84,14.9,1671000.0,10.0115,10.052,10.0115,10.052,1671000.0
2006-08-11 14:30:00,14.9,14.95,14.89,14.91,1978500.0,10.052,10.0857,10.0452,10.0587,1978500.0
2006-08-11 15:00:00,14.91,14.94,14.86,14.88,1488900.0,10.0587,10.079,10.025,10.0385,1488900.0
2006-08-11 15:30:00,14.88,14.91,14.87,14.9,2653800.0,10.0385,10.0587,10.0317,10.052,2653800.0
2006-08-14 09:30:00,14.95,14.98,14.93,14.95,3058500.0,10.0857,10.106,10.0722,10.0857,3058500.0
2006-08-14 10:00:00,14.95,14.96,14.91,14.94,2114400.0,10.0857,10.0925,10.0587,10.079,2114400.0
2006-08-14 10:30:00,14.94,15.03,14.94,15.03,2173800.0,10.079,10.1397,10.079,10.1397,2173800.0
2006-08-14 11:00:00,15.02,15.11,15.01,15.1,4232400.0,10.1329,10.1937,10.1262,10.1869,4232400.0
2006-08-14 11:30:00,15.1,15.14,15.07,15.13,1919400.0,10.1869,10.2139,10.1667,10.2071,1919400.0
2006-08-14 12:00:00,15.13,15.13,15.06,15.07,2012100.0,10.2071,10.2071,10.1599,10.1667,2012100.0
2006-08-14 12:30:00,15.07,15.08,15.0,15.01,2106300.0,10.1667,10.1734,10.1194,10.1262,2106300.0
2006-08-14 13:00:00,15.0,15.07,15.0,15.07,1668300.0,10.1194,10.1667,10.1194,10.1667,1668300.0
2006-08-14 13:30:00,15.07,15.1,15.06,15.08,1047600.0,10.1667,10.1869,10.1599,10.1734,1047600.0
2006-08-14 14:00:00,15.08,15.09,15.02,15.05,1740600.0,10.1734,10.1802,10.1329,10.1532,1740600.0
2006-08-14 14:30:00,15.05,15.09,15.04,15.05,1771200.0,10.1532,10.1802,10.1464,10.1532,1771200.0
2006-08-14 15:00:00,15.04,15.04,14.94,14.98,2887200.0,10.1464,10.1464,10.079,10.106,2887200.0
2006-08-14 15:30:00,14.98,15.05,14.94,15.0,5504700.0,10.106,10.1532,10.079,10.1194,5504700.0
2006-08-15 09:30:00,14.93,14.96,14.71,14.74,8577300.0,10.0722,10.0925,9.9238,9.944,8577300.0
2006-08-15 10:00:00,14.73,14.83,14.68,14.71,6660000.0,9.9373,10.0048,9.9036,9.9238,6660000.0
2006-08-15 10:30:00,14.71,14.81,14.71,14.76,5106000.0,9.9238,9.9913,9.9238,9.9575,5106000.0
2006-08-15 11:00:00,14.76,14.8,14.74,14.78,4783200.0,9.9575,9.9845,9.944,9.971,4783200.0
2006-08-15 11:30:00,14.78,14.78,14.73,14.77,2654400.0,9.971,9.971,9.9373,9.9643,2654400.0
2006-08-15 12:00:00,14.77,14.8,14.76,14.78,2263200.0,9.9643,9.9845,9.9575,9.971,2263200.0
2006-08-15 12:30:00,14.79,14.79,14.77,14.78,1396500.0,9.9778,9.9778,9.9643,9.971,1396500.0
2006-08-15 13:00:00,14.78,14.78,14.72,14.72,2016600.0,9.971,9.971,9.9306,9.9306,2016600.0
2006-08-15 13:30:00,14.72,14.74,14.71,14.73,1908300.0,9.9306,9.944,9.9238,9.9373,1908300.0
2006-08-15 14:00:00,14.73,14.77,14.73,14.77,3219000.0,9.9373,9.9643,9.9373,9.9643,3219000.0
2006-08-15 14:30:00,14.77,14.83,14.77,14.83,4902900.0,9.9643,10.0048,9.9643,10.0048,4902900.0
2006-08-15 15:00:00,14.83,14.9,14.83,14.89,4484700.0,10.0048,10.052,10.0048,10.0452,4484700.0
2006-08-15 15:30:00,14.89,14.91,14.82,14.84,5753700.0,10.0452,10.0587,9.998,10.0115,5753700.0
2006-08-16 09:30:00,14.85,14.86,14.7,14.72,4803000.0,10.056,10.0628,9.9544,9.968,4803000.0
2006-08-16 10:00:00,14.72,14.73,14.68,14.72,3928500.0,9.968,9.9748,9.9409,9.968,3928500.0
2006-08-16 10:30:00,14.72,14.75,14.7,14.74,2519100.0,9.968,9.9883,9.9544,9.9815,2519100.0
2006-08-16 11:00:00,14.74,14.76,14.73,14.76,2366700.0,9.9815,9.9951,9.9748,9.9951,2366700.0
2006-08-16 11:30:00,14.76,14.82,14.75,14.81,2298000.0,9.9951,10.0357,9.9883,10.0289,2298000.0
2006-08-16 12:00:00,14.8,14.89,14.8,14.86,2482200.0,10.0222,10.0831,10.0222,10.0628,2482200.0
2006-08-16 12:30:00,14.86,14.87,14.79,14.8,1934400.0,10.0628,10.0696,10.0154,10.0222,1934400.0
2006-08-16 13:00:00,14.8,14.82,14.75,14.78,1611000.0,10.0222,10.0357,9.9883,10.0086,1611000.0
2006-08-16 13:30:00,14.78,14.79,14.75,14.77,2040600.0,10.0086,10.0154,9.9883,10.0018,2040600.0
2006-08-16 14:00:00,14.77,14.78,14.75,14.75,2172300.0,10.0018,10.0086,9.9883,9.9883,2172300.0
2006-08-16 14:30:00,14.75,14.77,14.74,14.74,2507700.0,9.9883,10.0018,9.9815,9.9815,2507700.0
2006-08-16 15:00:00,14.75,14.77,14.73,14.77,3640200.0,9.9883,10.0018,9.9748,10.0018,3640200.0
2006-08-16 15:30:00,14.76,14.82,14.76,14.81,6660600.0,9.9951,10.0357,9.9951,10.0289,6660600.0
2006-08-17 09:30:00,14.83,14.86,14.78,14.82,4712100.0,10.0425,10.0628,10.0086,10.0357,4712100.0
2006-08-17 10:00:00,14.82,14.83,14.78,14.81,4068300.0,10.0357,10.0425,10.0086,10.0289,4068300.0
2006-08-17 10:30:00,14.81,14.89,14.81,14.89,3602100.0,10.0289,10.0831,10.0289,10.0831,3602100.0
2006-08-17 11:00:00,14.89,14.97,14.86,14.96,2803500.0,10.0831,10.1373,10.0628,10.1305,2803500.0
2006-08-17 11:30:00,14.96,15.0,14.95,14.96,3648000.0,10.1305,10.1576,10.1237,10.1305,3648000.0
2006-08-17 12:00:00,14.96,14.98,14.9,14.97,3092400.0,10.1305,10.1441,10.0899,10.1373,3092400.0
2006-08-17 12:30:00,14.97,14.97,14.96,14.97,1492200.0,10.1373,10.1373,10.1305,10.1373,1492200.0
2006-08-17 13:00:00,14.97,14.98,14.96,14.96,1261800.0,10.1373,10.1441,10.1305,10.1305,1261800.0
2006-08-17 13:30:00,14.96,14.97,14.92,14.93,2035200.0,10.1305,10.1373,10.1034,10.1102,2035200.0
2006-08-17 14:00:00,14.93,14.94,14.85,14.85,2044500.0,10.1102,10.117,10.056,10.056,2044500.0
2006-08-17 14:30:00,14.85,14.95,14.85,14.93,1670400.0,10.056,10.1237,10.056,10.1102,1670400.0
2006-08-17 15:00:00,14.93,14.94,14.9,14.91,1660500.0,10.1102,10.117,10.0899,10.0967,1660500.0
2006-08-17 15:30:00,14.91,14.91,14.86,14.88,3060000.0,10.0967,10.0967,10.0628,10.0763,3060000.0
2006-08-18 09:30:00,14.91,14.91,14.78,14.79,5064300.0,10.0967,10.0967,10.0086,10.0154,5064300.0
2006-08-18 10:00:00,14.79,14.84,14.77,14.83,2283300.0,10.0154,10.0492,10.0018,10.0425,2283300.0
2006-08-18 10:30:00,14.83,14.87,14.81,14.84,1745700.0,10.0425,10.0696,10.0289,10.0492,1745700.0
2006-08-18 11:00:00,14.85,14.86,14.81,14.84,1358700.0,10.056,10.0628,10.0289,10.0492,1358700.0
2006-08-18 11:30:00,14.84,14.84,14.8,14.81,1115100.0,10.0492,10.0492,10.0222,10.0289,1115100.0
2006-08-18 12:00:00,14.81,14.82,14.79,14.81,1044900.0,10.0289,10.0357,10.0154,10.0289,1044900.0
2006-08-18 12:30:00,14.81,14.82,14.79,14.79,756900.0,10.0289,10.0357,10.0154,10.0154,756900.0
2006-08-18 13:00:00,14.79,14.82,14.78,14.8,1005000.0,10.0154,10.0357,10.0086,10.0222,1005000.0
2006-08-18 13:30:00,14.81,14.83,14.8,14.81,786300.0,10.0289,10.0425,10.0222,10.0289,786300.0
2006-08-18 14:00:00,14.81,14.83,14.8,14.81,1539900.0,10.0289,10.0425,10.0222,10.0289,1539900.0
2006-08-18 14:30:00,14.81,14.82,14.8,14.81,1436400.0,10.0289,10.0357,10.0222,10.0289,1436400.0
2006-08-18 15:00:00,14.81,14.82,14.81,14.82,1331700.0,10.0289,10.0357,10.0289,10.0357,1331700.0
2006-08-18 15:30:00,14.82,14.84,14.8,14.83,3804000.0,10.0357,10.0492,10.0222,10.0425,3804000.0
2006-08-21 09:30:00,14.77,14.77,14.7,14.72,3047400.0,10.0018,10.0018,9.9544,9.968,3047400.0
2006-08-21 10:00:00,14.72,14.75,14.68,14.75,2274000.0,9.968,9.9883,9.9409,9.9883,2274000.0
2006-08-21 10:30:00,14.75,14.79,14.74,14.74,1813800.0,9.9883,10.0154,9.9815,9.9815,1813800.0
2006-08-21 11:00:00,14.74,14.74,14.71,14.71,1578900.0,9.9815,9.9815,9.9612,9.9612,1578900.0
2006-08-21 11:30:00,14.71,14.73,14.7,14.7,1145100.0,9.9612,9.9748,9.9544,9.9544,1145100.0
2006-08-21 12:00:00,14.7,14.71,14.68,14.7,1488900.0,9.9544,9.9612,9.9409,9.9544,1488900.0
2006-08-21 12:30:00,14.7,14.71,14.7,14.7,989700.0,9.9544,9.9612,9.9544,9.9544,989700.0
2006-08-21 13:00:00,14.7,14.72,14.69,14.69,1252200.0,9.9544,9.968,9.9477,9.9477,1252200.0
2006-08-21 13:30:00,14.7,14.7,14.67,14.7,1428600.0,9.9544,9.9544,9.9341,9.9544,1428600.0
2006-08-21 14:00:00,14.7,14.7,14.68,14.7,1560600.0,9.9544,9.9544,9.9409,9.9544,1560600.0
2006-08-21 14:30:00,14.69,14.72,14.69,14.71,1741500.0,9.9477,9.968,9.9477,9.9612,1741500.0
2006-08-21 15:00:00,14.71,14.72,14.7,14.71,2209500.0,9.9612,9.968,9.9544,9.9612,2209500.0
2006-08-21 15:30:00,14.71,14.72,14.68,14.7,4235700.0,9.9612,9.968,9.9409,9.9544,4235700.0
2006-08-22 09:30:00,14.73,14.79,14.7,14.73,3815100.0,9.9748,10.0154,9.9544,9.9748,3815100.0
2006-08-22 10:00:00,14.73,14.77,14.72,14.75,1569600.0,9.9748,10.0018,9.968,9.9883,1569600.0
2006-08-22 10:30:00,14.74,14.75,14.72,14.72,1416000.0,9.9815,9.9883,9.968,9.968,1416000.0
2006-08-22 11:00:00,14.72,14.73,14.7,14.72,1575000.0,9.968,9.9748,9.9544,9.968,1575000.0
2006-08-22 11:30:00,14.72,14.74,14.7,14.7,1170000.0,9.968,9.9815,9.9544,9.9544,1170000.0
2006-08-22 12:00:00,14.71,14.72,14.67,14.68,1290900.0,9.9612,9.968,9.9341,9.9409,1290900.0
2006-08-22 12:30:00,14.68,14.69,14.68,14.69,522000.0,9.9409,9.9477,9.9409,9.9477,522000.0
2006-08-22 13:00:00,14.69,14.69,14.67,14.68,1704900.0,9.9477,9.9477,9.9341,9.9409,1704900.0
2006-08-22 13:30:00,14.68,14.7,14.66,14.68,2416500.0,9.9409,9.9544,9.9274,9.9409,2416500.0
2006-08-22 14:00:00,14.68,14.69,14.66,14.67,1089600.0,9.9409,9.9477,9.9274,9.9341,1089600.0
2006-08-22 14:30:00,14.67,14.7,14.67,14.7,1530900.0,9.9341,9.9544,9.9341,9.9544,1530900.0
2006-08-22 15:00:00,14.7,14.72,14.69,14.71,1967400.0,9.9544,9.968,9.9477,9.9612,1967400.0
2006-08-22 15:30:00,14.71,14.71,14.68,14.69,2340000.0,9.9612,9.9612,9.9409,9.9477,2340000.0
2006-08-23 09:30:00,14.7,14.72,14.66,14.67,2259000.0,9.9544,9.968,9.9274,9.9341,2259000.0
2006-08-23 10:00:00,14.67,14.67,14.58,14.59,3330600.0,9.9341,9.9341,9.8732,9.88,3330600.0
2006-08-23 10:30:00,14.58,14.61,14.56,14.58,1912200.0,9.8732,9.8935,9.8596,9.8732,1912200.0
2006-08-23 11:00:00,14.58,14.59,14.53,14.53,2011500.0,9.8732,9.88,9.8393,9.8393,2011500.0
2006-08-23 11:30:00,14.53,14.61,14.51,14.6,2217300.0,9.8393,9.8935,9.8258,9.8867,2217300.0
2006-08-23 12:00:00,14.6,14.6,14.56,14.57,1710000.0,9.8867,9.8867,9.8596,9.8664,1710000.0
2006-08-23 12:30:00,14.57,14.59,14.57,14.59,716700.0,9.8664,9.88,9.8664,9.88,716700.0
2006-08-23 13:00:00,14.59,14.59,14.55,14.56,806400.0,9.88,9.88,9.8529,9.8596,806400.0
2006-08-23 13:30:00,14.56,14.56,14.51,14.53,1467000.0,9.8596,9.8596,9.8258,9.8393,1467000.0
2006-08-23 14:00:00,14.53,14.53,14.5,14.51,2503800.0,9.8393,9.8393,9.819,9.8258,2503800.0
2006-08-23 14:30:00,14.51,14.54,14.49,14.5,1715100.0,9.8258,9.8461,9.8122,9.819,1715100.0
2006-08-23 15:00:00,14.5,14.54,14.5,14.53,2169300.0,9.819,9.8461,9.819,9.8393,2169300.0
2006-08-23 15:30:00,14.53,14.59,14.53,14.58,4954200.0,9.8393,9.88,9.8393,9.8732,4954200.0
2006-08-24 09:30:00,14.65,14.65,14.56,14.63,3154500.0,9.9206,9.9206,9.8596,9.907,3154500.0
2006-08-24 10:00:00,14.63,14.65,14.57,14.58,2180700.0,9.907,9.9206,9.8664,9.8732,2180700.0
2006-08-24 10:30:00,14.58,14.64,14.57,14.64,1523400.0,9.8732,9.9138,9.8664,9.9138,1523400.0
2006-08-24 11:00:00,14.63,14.64,14.59,14.61,1299600.0,9.907,9.9138,9.88,9.8935,1299600.0
2006-08-24 11:30:00,14.61,14.62,14.57,14.61,993000.0,9.8935,9.9003,9.8664,9.8935,993000.0
2006-08-24 12:00:00,14.61,14.61,14.57,14.58,981000.0,9.8935,9.8935,9.8664,9.8732,981000.0
2006-08-24 12:30:00,14.58,14.59,14.56,14.58,866100.0,9.8732,9.88,9.8596,9.8732,866100.0
2006-08-24 13:00:00,14.58,14.59,14.56,14.57,907500.0,9.8732,9.88,9.8596,9.8664,907500.0
2006-08-24 13:30:00,14.58,14.59,14.55,14.58,934800.0,9.8732,9.88,9.8529,9.8732,934800.0
2006-08-24 14:00:00,14.58,14.6,14.58,14.6,1030500.0,9.8732,9.8867,9.8732,9.8867,1030500.0
2006-08-24 14:30:00,14.6,14.63,14.6,14.63,1088100.0,9.8867,9.907,9.8867,9.907,1088100.0
2006-08-24 15:00:00,14.63,14.63,14.57,14.59,1982400.0,9.907,9.907,9.8664,9.88,1982400.0
2006-08-24 15:30:00,14.58,14.59,14.57,14.58,2904000.0,9.8732,9.88,9.8664,9.8732,2904000.0
2006-08-25 09:30:00,14.53,14.61,14.51,14.58,2578500.0,9.8393,9.8935,9.8258,9.8732,2578500.0
2006-08-25 10:00:00,14.58,14.65,14.56,14.63,1921200.0,9.8732,9.9206,9.8596,9.907,1921200.0
2006-08-25 10:30:00,14.63,14.63,14.55,14.57,1125900.0,9.907,9.907,9.8529,9.8664,1125900.0
2006-08-25 11:00:00,14.57,14.58,14.55,14.56,1079400.0,9.8664,9.8732,9.8529,9.8596,1079400.0
2006-08-25 11:30:00,14.56,14.56,14.53,14.55,1890900.0,9.8596,9.8596,9.8393,9.8529,1890900.0
2006-08-25 12:00:00,14.55,14.63,14.54,14.62,1923000.0,9.8529,9.907,9.8461,9.9003,1923000.0
2006-08-25 12:30:00,14.62,14.63,14.58,14.6,1220700.0,9.9003,9.907,9.8732,9.8867,1220700.0
2006-08-25 13:00:00,14.6,14.62,14.59,14.62,1351800.0,9.8867,9.9003,9.88,9.9003,1351800.0
2006-08-25 13:30:00,14.62,14.65,14.62,14.64,801600.0,9.9003,9.9206,9.9003,9.9138,801600.0
2006-08-25 14:00:00,14.64,14.67,14.63,14.67,2300100.0,9.9138,9.9341,9.907,9.9341,2300100.0
2006-08-25 14:30:00,14.67,14.69,14.66,14.66,1580700.0,9.9341,9.9477,9.9274,9.9274,1580700.0
2006-08-25 15:00:00,14.67,14.67,14.63,14.63,1365900.0,9.9341,9.9341,9.907,9.907,1365900.0
2006-08-25 15:30:00,14.63,14.66,14.62,14.63,2653800.0,9.907,9.9274,9.9003,9.907,2653800.0
2006-08-28 09:30:00,14.73,14.83,14.72,14.82,5211300.0,9.9748,10.0425,9.968,10.0357,5211300.0
2006-08-28 10:00:00,14.82,14.88,14.8,14.88,3805500.0,10.0357,10.0763,10.0222,10.0763,3805500.0
2006-08-28 10:30:00,14.88,14.88,14.83,14.84,2035800.0,10.0763,10.0763,10.0425,10.0492,2035800.0
2006-08-28 11:00:00,14.85,14.87,14.84,14.85,2265300.0,10.056,10.0696,10.0492,10.056,2265300.0
2006-08-28 11:30:00,14.85,14.87,14.84,14.86,2074500.0,10.056,10.0696,10.0492,10.0628,2074500.0
2006-08-28 12:00:00,14.86,14.87,14.84,14.86,1793400.0,10.0628,10.0696,10.0492,10.0628,1793400.0
2006-08-28 12:30:00,14.85,14.86,14.79,14.79,1425000.0,10.056,10.0628,10.0154,10.0154,1425000.0
2006-08-28 13:00:00,14.79,14.82,14.77,14.81,1106400.0,10.0154,10.0357,10.0018,10.0289,1106400.0
2006-08-28 13:30:00,14.81,14.86,14.8,14.85,1828800.0,10.0289,10.0628,10.0222,10.056,1828800.0
2006-08-28 14:00:00,14.86,14.87,14.83,14.85,2247300.0,10.0628,10.0696,10.0425,10.056,2247300.0
2006-08-28 14:30:00,14.85,14.86,14.82,14.83,1791600.0,10.056,10.0628,10.0357,10.0425,1791600.0
2006-08-28 15:00:00,14.83,14.84,14.79,14.81,2139300.0,10.0425,10.0492,10.0154,10.0289,2139300.0
2006-08-28 15:30:00,14.81,14.82,14.79,14.81,4032600.0,10.0289,10.0357,10.0154,10.0289,4032600.0
2006-08-29 09:30:00,14.88,14.88,14.76,14.78,3477900.0,10.0763,10.0763,9.9951,10.0086,3477900.0
2006-08-29 10:00:00,14.78,14.78,14.69,14.7,3627000.0,10.0086,10.0086,9.9477,9.9544,3627000.0
2006-08-29 10:30:00,14.7,14.73,14.69,14.69,2759400.0,9.9544,9.9748,9.9477,9.9477,2759400.0
2006-08-29 11:00:00,14.69,14.73,14.69,14.72,2014800.0,9.9477,9.9748,9.9477,9.968,2014800.0
2006-08-29 11:30:00,14.72,14.74,14.7,14.7,2094600.0,9.968,9.9815,9.9544,9.9544,2094600.0
2006-08-29 12:00:00,14.7,14.75,14.7,14.75,1358400.0,9.9544,9.9883,9.9544,9.9883,1358400.0
2006-08-29 12:30:00,14.75,14.75,14.72,14.73,1119600.0,9.9883,9.9883,9.968,9.9748,1119600.0
2006-08-29 13:00:00,14.72,14.76,14.72,14.75,1290300.0,9.968,9.9951,9.968,9.9883,1290300.0
2006-08-29 13:30:00,14.75,14.76,14.73,14.75,912900.0,9.9883,9.9951,9.9748,9.9883,912900.0
2006-08-29 14:00:00,14.75,14.81,14.72,14.76,2720100.0,9.9883,10.0289,9.968,9.9951,2720100.0
2006-08-29 14:30:00,14.76,14.83,14.76,14.81,1401000.0,9.9951,10.0425,9.9951,10.0289,1401000.0
2006-08-29 15:00:00,14.81,14.83,14.79,14.83,1881000.0,10.0289,10.0425,10.0154,10.0425,1881000.0
2006-08-29 15:30:00,14.83,14.86,14.82,14.83,3443100.0,10.0425,10.0628,10.0357,10.0425,3443100.0
2006-08-30 09:30:00,14.88,14.88,14.73,14.75,4192200.0,10.0763,10.0763,9.9748,9.9883,4192200.0
2006-08-30 10:00:00,14.75,14.86,14.75,14.83,2352600.0,9.9883,10.0628,9.9883,10.0425,2352600.0
2006-08-30 10:30:00,14.83,14.98,14.82,14.97,4071000.0,10.0425,10.1441,10.0357,10.1373,4071000.0
2006-08-30 11:00:00,14.98,14.98,14.93,14.97,2827200.0,10.1441,10.1441,10.1102,10.1373,2827200.0
2006-08-30 11:30:00,14.97,14.97,14.85,14.88,2046600.0,10.1373,10.1373,10.056,10.0763,2046600.0
2006-08-30 12:00:00,14.88,14.91,14.86,14.86,1255500.0,10.0763,10.0967,10.0628,10.0628,1255500.0
2006-08-30 12:30:00,14.86,14.91,14.85,14.89,1092900.0,10.0628,10.0967,10.056,10.0831,1092900.0
2006-08-30 13:00:00,14.89,14.96,14.88,14.96,1515000.0,10.0831,10.1305,10.0763,10.1305,1515000.0
2006-08-30 13:30:00,14.96,14.96,14.9,14.93,1210800.0,10.1305,10.1305,10.0899,10.1102,1210800.0
2006-08-30 14:00:00,14.93,14.93,14.88,14.89,1086300.0,10.1102,10.1102,10.0763,10.0831,1086300.0
2006-08-30 14:30:00,14.89,14.89,14.84,14.86,1578000.0,10.0831,10.0831,10.0492,10.0628,1578000.0
2006-08-30 15:00:00,14.87,14.9,14.84,14.88,1757100.0,10.0696,10.0899,10.0492,10.0763,1757100.0
2006-08-30 15:30:00,14.88,14.9,14.84,14.87,2520300.0,10.0763,10.0899,10.0492,10.0696,2520300.0
2006-08-31 09:30:00,14.98,14.98,14.94,14.97,4472700.0,10.1441,10.1441,10.117,10.1373,4472700.0
2006-08-31 10:00:00,14.96,14.99,14.96,14.98,2982000.0,10.1305,10.1508,10.1305,10.1441,2982000.0
2006-08-31 10:30:00,14.98,14.98,14.92,14.97,1874100.0,10.1441,10.1441,10.1034,10.1373,1874100.0
2006-08-31 11:00:00,14.97,14.98,14.9,14.91,1009200.0,10.1373,10.1441,10.0899,10.0967,1009200.0
2006-08-31 11:30:00,14.91,14.91,14.84,14.88,2068200.0,10.0967,10.0967,10.0492,10.0763,2068200.0
2006-08-31 12:00:00,14.88,14.9,14.87,14.87,1595400.0,10.0763,10.0899,10.0696,10.0696,1595400.0
2006-08-31 12:30:00,14.87,14.9,14.87,14.88,1044600.0,10.0696,10.0899,10.0696,10.0763,1044600.0
2006-08-31 13:00:00,14.88,14.89,14.86,14.89,1025700.0,10.0763,10.0831,10.0628,10.0831,1025700.0
2006-08-31 13:30:00,14.88,14.89,14.86,14.88,539700.0,10.0763,10.0831,10.0628,10.0763,539700.0
2006-08-31 14:00:00,14.88,14.9,14.87,14.9,1327200.0,10.0763,10.0899,10.0696,10.0899,1327200.0
2006-08-31 14:30:00,14.9,14.93,14.89,14.91,1765200.0,10.0899,10.1102,10.0831,10.0967,1765200.0
2006-08-31 15:00:00,14.91,14.92,14.87,14.91,1710000.0,10.0967,10.1034,10.0696,10.0967,1710000.0
2006-08-31 15:30:00,14.91,14.93,14.9,14.9,2809200.0,10.0967,10.1102,10.0899,10.0899,2809200.0
2006-09-01 09:30:00,15.0,15.05,14.67,15.04,4820100.0,10.1576,10.1915,9.9341,10.1847,4820100.0
2006-09-01 10:00:00,15.04,15.05,14.97,14.97,1766100.0,10.1847,10.1915,10.1373,10.1373,1766100.0
2006-09-01 10:30:00,14.97,15.0,14.96,14.99,909900.0,10.1373,10.1576,10.1305,10.1508,909900.0
2006-09-01 11:00:00,14.99,15.05,14.99,15.04,1628700.0,10.1508,10.1915,10.1508,10.1847,1628700.0
2006-09-01 11:30:00,15.05,15.11,15.02,15.11,2308500.0,10.1915,10.2321,10.1711,10.2321,2308500.0
2006-09-01 12:00:00,15.11,15.2,15.1,15.19,3296400.0,10.2321,10.293,10.2253,10.2863,3296400.0
2006-09-01 12:30:00,15.19,15.2,15.14,15.2,2681100.0,10.2863,10.293,10.2524,10.293,2681100.0
2006-09-01 13:00:00,15.2,15.27,15.2,15.22,2895600.0,10.293,10.3404,10.293,10.3066,2895600.0
2006-09-01 13:30:00,15.22,15.22,15.19,15.19,1236000.0,10.3066,10.3066,10.2863,10.2863,1236000.0
2006-09-01 14:00:00,15.19,15.25,15.18,15.25,1822500.0,10.2863,10.3269,10.2795,10.3269,1822500.0
2006-09-01 14:30:00,15.25,15.26,15.22,15.25,2443500.0,10.3269,10.3337,10.3066,10.3269,2443500.0
2006-09-01 15:00:00,15.24,15.25,15.17,15.18,1443000.0,10.3201,10.3269,10.2727,10.2795,1443000.0
2006-09-01 15:30:00,15.18,15.18,15.12,15.15,3549900.0,10.2795,10.2795,10.2389,10.2592,3549900.0
2006-09-05 09:30:00,15.24,15.3,15.17,15.24,4326300.0,10.3201,10.3607,10.2727,10.3201,4326300.0
2006-09-05 10:00:00,15.24,15.29,15.22,15.25,2404800.0,10.3201,10.354,10.3066,10.3269,2404800.0
2006-09-05 10:30:00,15.25,15.27,15.18,15.19,2180700.0,10.3269,10.3404,10.2795,10.2863,2180700.0
2006-09-05 11:00:00,15.19,15.19,15.12,15.13,2561100.0,10.2863,10.2863,10.2389,10.2456,2561100.0
2006-09-05 11:30:00,15.14,15.2,15.13,15.17,2257200.0,10.2524,10.293,10.2456,10.2727,2257200.0
2006-09-05 12:00:00,15.17,15.19,15.17,15.18,1936500.0,10.2727,10.2863,10.2727,10.2795,1936500.0
2006-09-05 12:30:00,15.18,15.19,15.15,15.16,1883400.0,10.2795,10.2863,10.2592,10.2659,1883400.0
2006-09-05 13:00:00,15.16,15.16,15.15,15.15,824400.0,10.2659,10.2659,10.2592,10.2592,824400.0
2006-09-05 13:30:00,15.15,15.16,15.12,15.15,1347600.0,10.2592,10.2659,10.2389,10.2592,1347600.0
2006-09-05 14:00:00,15.15,15.21,15.14,15.19,1497600.0,10.2592,10.2998,10.2524,10.2863,1497600.0
2006-09-05 14:30:00,15.19,15.21,15.18,15.21,2422200.0,10.2863,10.2998,10.2795,10.2998,2422200.0
2006-09-05 15:00:00,15.2,15.24,15.18,15.2,2502600.0,10.293,10.3201,10.2795,10.293,2502600.0
2006-09-05 15:30:00,15.21,15.23,15.18,15.19,3280200.0,10.2998,10.3133,10.2795,10.2863,3280200.0
2006-09-06 09:30:00,15.15,15.22,15.15,15.19,2411100.0,10.2592,10.3066,10.2592,10.2863,2411100.0
2006-09-06 10:00:00,15.19,15.2,15.14,15.15,2073900.0,10.2863,10.293,10.2524,10.2592,2073900.0
2006-09-06 10:30:00,15.15,15.16,15.13,15.14,1728900.0,10.2592,10.2659,10.2456,10.2524,1728900.0
2006-09-06 11:00:00,15.14,15.2,15.13,15.19,1845300.0,10.2524,10.293,10.2456,10.2863,1845300.0
2006-09-06 11:30:00,15.19,15.19,15.13,15.14,1712700.0,10.2863,10.2863,10.2456,10.2524,1712700.0
2006-09-06 12:00:00,15.13,15.13,15.05,15.1,2243400.0,10.2456,10.2456,10.1915,10.2253,2243400.0
2006-09-06 12:30:00,15.1,15.12,15.08,15.12,1147200.0,10.2253,10.2389,10.2118,10.2389,1147200.0
2006-09-06 13:00:00,15.12,15.18,15.1,15.18,2000700.0,10.2389,10.2795,10.2253,10.2795,2000700.0
2006-09-06 13:30:00,15.17,15.19,15.15,15.15,1102800.0,10.2727,10.2863,10.2592,10.2592,1102800.0
2006-09-06 14:00:00,15.15,15.18,15.12,15.17,2031900.0,10.2592,10.2795,10.2389,10.2727,2031900.0
2006-09-06 14:30:00,15.17,15.17,15.12,15.12,1381800.0,10.2727,10.2727,10.2389,10.2389,1381800.0
2006-09-06 15:00:00,15.12,15.14,15.09,15.13,2344800.0,10.2389,10.2524,10.2185,10.2456,2344800.0
2006-09-06 15:30:00,15.13,15.15,15.09,15.13,2899800.0,10.2456,10.2592,10.2185,10.2456,2899800.0
2006-09-07 09:30:00,15.13,15.19,15.1,15.18,4042800.0,10.2456,10.2863,10.2253,10.2795,4042800.0
2006-09-07 10:00:00,15.18,15.19,15.12,15.14,3322200.0,10.2795,10.2863,10.2389,10.2524,3322200.0
2006-09-07 10:30:00,15.13,15.17,15.12,15.15,2963400.0,10.2456,10.2727,10.2389,10.2592,2963400.0
2006-09-07 11:00:00,15.15,15.19,15.14,15.17,2087400.0,10.2592,10.2863,10.2524,10.2727,2087400.0
2006-09-07 11:30:00,15.17,15.18,15.14,15.18,3852600.0,10.2727,10.2795,10.2524,10.2795,3852600.0
2006-09-07 12:00:00,15.18,15.19,15.16,15.17,1810800.0,10.2795,10.2863,10.2659,10.2727,1810800.0
2006-09-07 12:30:00,15.17,15.17,15.14,15.14,1468800.0,10.2727,10.2727,10.2524,10.2524,1468800.0
2006-09-07 13:00:00,15.14,15.29,15.13,15.24,4297500.0,10.2524,10.354,10.2456,10.3201,4297500.0
2006-09-07 13:30:00,15.24,15.31,15.23,15.29,5294400.0,10.3201,10.3675,10.3133,10.354,5294400.0
2006-09-07 14:00:00,15.29,15.35,15.29,15.32,3554700.0,10.354,10.3946,10.354,10.3743,3554700.0
2006-09-07 14:30:00,15.32,15.34,15.29,15.33,2491800.0,10.3743,10.3878,10.354,10.3811,2491800.0
2006-09-07 15:00:00,15.33,15.33,15.18,15.19,2998200.0,10.3811,10.3811,10.2795,10.2863,2998200.0
2006-09-07 15:30:00,15.18,15.18,15.11,15.18,6629100.0,10.2795,10.2795,10.2321,10.2795,6629100.0
2006-09-08 09:30:00,15.23,15.27,15.18,15.19,2305800.0,10.3133,10.3404,10.2795,10.2863,2305800.0
2006-09-08 10:00:00,15.19,15.27,15.19,15.27,3251700.0,10.2863,10.3404,10.2863,10.3404,3251700.0
2006-09-08 10:30:00,15.28,15.32,15.25,15.32,1992000.0,10.3472,10.3743,10.3269,10.3743,1992000.0
2006-09-08 11:00:00,15.32,15.37,15.31,15.37,3089400.0,10.3743,10.4082,10.3675,10.4082,3089400.0
2006-09-08 11:30:00,15.37,15.49,15.35,15.48,4241400.0,10.4082,10.4894,10.3946,10.4826,4241400.0
2006-09-08 12:00:00,15.48,15.51,15.45,15.46,3679500.0,10.4826,10.503,10.4623,10.4691,3679500.0
2006-09-08 12:30:00,15.46,15.46,15.42,15.43,2205600.0,10.4691,10.4691,10.442,10.4488,2205600.0
2006-09-08 13:00:00,15.43,15.49,15.41,15.49,2423100.0,10.4488,10.4894,10.4352,10.4894,2423100.0
2006-09-08 13:30:00,15.49,15.52,15.48,15.52,1778700.0,10.4894,10.5097,10.4826,10.5097,1778700.0
2006-09-08 14:00:00,15.53,15.53,15.48,15.51,2072400.0,10.5165,10.5165,10.4826,10.503,2072400.0
2006-09-08 14:30:00,15.51,15.54,15.5,15.53,2793000.0,10.503,10.5233,10.4962,10.5165,2793000.0
2006-09-08 15:00:00,15.53,15.58,15.52,15.57,3960300.0,10.5165,10.5504,10.5097,10.5436,3960300.0
2006-09-08 15:30:00,15.57,15.6,15.55,15.57,6624000.0,10.5436,10.5639,10.53,10.5436,6624000.0
2006-09-11 09:30:00,15.57,15.58,15.51,15.55,4178400.0,10.5436,10.5504,10.503,10.53,4178400.0
2006-09-11 10:00:00,15.54,15.56,15.43,15.45,4551000.0,10.5233,10.5368,10.4488,10.4623,4551000.0
2006-09-11 10:30:00,15.45,15.5,15.45,15.49,3665700.0,10.4623,10.4962,10.4623,10.4894,3665700.0
2006-09-11 11:00:00,15.49,15.5,15.45,15.49,3132300.0,10.4894,10.4962,10.4623,10.4894,3132300.0
2006-09-11 11:30:00,15.49,15.5,15.46,15.5,3137700.0,10.4894,10.4962,10.4691,10.4962,3137700.0
2006-09-11 12:00:00,15.5,15.63,15.49,15.63,3408600.0,10.4962,10.5842,10.4894,10.5842,3408600.0
2006-09-11 12:30:00,15.63,15.68,15.6,15.67,2643600.0,10.5842,10.6181,10.5639,10.6113,2643600.0
2006-09-11 13:00:00,15.68,15.8,15.67,15.78,4260900.0,10.6181,10.6993,10.6113,10.6858,4260900.0
2006-09-11 13:30:00,15.78,15.79,15.73,15.73,2732100.0,10.6858,10.6926,10.6519,10.6519,2732100.0
2006-09-11 14:00:00,15.73,15.75,15.68,15.72,2872800.0,10.6519,10.6655,10.6181,10.6452,2872800.0
2006-09-11 14:30:00,15.72,15.79,15.71,15.78,2727600.0,10.6452,10.6926,10.6384,10.6858,2727600.0
2006-09-11 15:00:00,15.78,15.79,15.75,15.78,3428400.0,10.6858,10.6926,10.6655,10.6858,3428400.0
2006-09-11 15:30:00,15.79,15.83,15.78,15.83,8437200.0,10.6926,10.7197,10.6858,10.7197,8437200.0
2006-09-12 09:30:00,15.88,15.98,15.82,15.91,5587500.0,10.7535,10.8212,10.7129,10.7738,5587500.0
2006-09-12 10:00:00,15.91,15.98,15.91,15.93,4277400.0,10.7738,10.8212,10.7738,10.7874,4277400.0
2006-09-12 10:30:00,15.93,15.96,15.87,15.96,3256800.0,10.7874,10.8077,10.7467,10.8077,3256800.0
2006-09-12 11:00:00,15.96,15.99,15.96,15.97,2907300.0,10.8077,10.828,10.8077,10.8145,2907300.0
2006-09-12 11:30:00,15.97,16.03,15.96,16.01,3279300.0,10.8145,10.8551,10.8077,10.8415,3279300.0
2006-09-12 12:00:00,16.02,16.13,16.01,16.09,4076700.0,10.8483,10.9228,10.8415,10.8957,4076700.0
2006-09-12 12:30:00,16.09,16.19,16.08,16.19,4274400.0,10.8957,10.9634,10.8889,10.9634,4274400.0
2006-09-12 13:00:00,16.19,16.21,16.11,16.13,3231900.0,10.9634,10.977,10.9093,10.9228,3231900.0
2006-09-12 13:30:00,16.13,16.14,16.07,16.13,3196500.0,10.9228,10.9296,10.8822,10.9228,3196500.0
2006-09-12 14:00:00,16.13,16.13,16.09,16.09,2621700.0,10.9228,10.9228,10.8957,10.8957,2621700.0
2006-09-12 14:30:00,16.09,16.14,16.09,16.11,3551400.0,10.8957,10.9296,10.8957,10.9093,3551400.0
2006-09-12 15:00:00,16.11,16.11,16.03,16.08,4462500.0,10.9093,10.9093,10.8551,10.8889,4462500.0
2006-09-12 15:30:00,16.09,16.09,15.99,16.02,5527500.0,10.8957,10.8957,10.828,10.8483,5527500.0
2006-09-13 09:30:00,15.98,16.12,15.94,15.96,4204200.0,10.8212,10.916,10.7941,10.8077,4204200.0
2006-09-13 10:00:00,15.96,15.98,15.91,15.92,3463200.0,10.8077,10.8212,10.7738,10.7806,3463200.0
2006-09-13 10:30:00,15.92,15.96,15.85,15.96,4107300.0,10.7806,10.8077,10.7332,10.8077,4107300.0
2006-09-13 11:00:00,15.95,15.97,15.89,15.91,2205600.0,10.8009,10.8145,10.7603,10.7738,2205600.0
2006-09-13 11:30:00,15.92,15.97,15.91,15.94,2260500.0,10.7806,10.8145,10.7738,10.7941,2260500.0
2006-09-13 12:00:00,15.93,15.95,15.93,15.93,1527000.0,10.7874,10.8009,10.7874,10.7874,1527000.0
2006-09-13 12:30:00,15.93,15.95,15.93,15.94,969000.0,10.7874,10.8009,10.7874,10.7941,969000.0
2006-09-13 13:00:00,15.94,15.95,15.92,15.92,828900.0,10.7941,10.8009,10.7806,10.7806,828900.0
2006-09-13 13:30:00,15.92,15.93,15.92,15.92,774000.0,10.7806,10.7874,10.7806,10.7806,774000.0
2006-09-13 14:00:00,15.92,16.06,15.92,16.0,2062200.0,10.7806,10.8754,10.7806,10.8348,2062200.0
2006-09-13 14:30:00,16.0,16.08,16.0,16.07,2496600.0,10.8348,10.8889,10.8348,10.8822,2496600.0
2006-09-13 15:00:00,16.07,16.07,15.97,15.98,2271000.0,10.8822,10.8822,10.8145,10.8212,2271000.0
2006-09-13 15:30:00,15.98,16.06,15.98,16.02,3780600.0,10.8212,10.8754,10.8212,10.8483,3780600.0
2006-09-14 09:30:00,15.95,15.98,15.88,15.88,4089900.0,10.8009,10.8212,10.7535,10.7535,4089900.0
2006-09-14 10:00:00,15.88,15.93,15.86,15.92,2497800.0,10.7535,10.7874,10.74,10.7806,2497800.0
2006-09-14 10:30:00,15.93,15.98,15.92,15.92,2305500.0,10.7874,10.8212,10.7806,10.7806,2305500.0
2006-09-14 11:00:00,15.92,16.0,15.91,15.99,1680600.0,10.7806,10.8348,10.7738,10.828,1680600.0
2006-09-14 11:30:00,15.99,16.0,15.97,16.0,1670100.0,10.828,10.8348,10.8145,10.8348,1670100.0
2006-09-14 12:00:00,16.0,16.02,15.97,16.02,1880400.0,10.8348,10.8483,10.8145,10.8483,1880400.0
2006-09-14 12:30:00,16.02,16.1,16.0,16.09,1954500.0,10.8483,10.9025,10.8348,10.8957,1954500.0
2006-09-14 13:00:00,16.09,16.09,16.03,16.07,1622400.0,10.8957,10.8957,10.8551,10.8822,1622400.0
2006-09-14 13:30:00,16.07,16.11,16.07,16.08,1719300.0,10.8822,10.9093,10.8822,10.8889,1719300.0
2006-09-14 14:00:00,16.08,16.11,16.08,16.11,1711500.0,10.8889,10.9093,10.8889,10.9093,1711500.0
2006-09-14 14:30:00,16.11,16.13,16.08,16.09,2231100.0,10.9093,10.9228,10.8889,10.8957,2231100.0
2006-09-14 15:00:00,16.09,16.11,16.04,16.1,2930700.0,10.8957,10.9093,10.8619,10.9025,2930700.0
2006-09-14 15:30:00,16.1,16.14,16.08,16.13,2933400.0,10.9025,10.9296,10.8889,10.9228,2933400.0
2006-09-15 09:30:00,16.21,16.28,16.08,16.12,12433500.0,10.977,11.0244,10.8889,10.916,12433500.0
2006-09-15 10:00:00,16.12,16.25,16.12,16.2,2972400.0,10.916,11.0041,10.916,10.9702,2972400.0
2006-09-15 10:30:00,16.2,16.2,16.07,16.16,2585400.0,10.9702,10.9702,10.8822,10.9431,2585400.0
2006-09-15 11:00:00,16.16,16.17,16.11,16.11,2692500.0,10.9431,10.9499,10.9093,10.9093,2692500.0
2006-09-15 11:30:00,16.11,16.16,16.1,16.15,1627200.0,10.9093,10.9431,10.9025,10.9363,1627200.0
2006-09-15 12:00:00,16.15,16.19,16.1,16.16,2081400.0,10.9363,10.9634,10.9025,10.9431,2081400.0
2006-09-15 12:30:00,16.17,16.17,16.09,16.09,2116200.0,10.9499,10.9499,10.8957,10.8957,2116200.0
2006-09-15 13:00:00,16.09,16.11,16.07,16.08,2820300.0,10.8957,10.9093,10.8822,10.8889,2820300.0
2006-09-15 13:30:00,16.08,16.11,16.07,16.09,2433600.0,10.8889,10.9093,10.8822,10.8957,2433600.0
2006-09-15 14:00:00,16.09,16.16,16.09,16.15,1812900.0,10.8957,10.9431,10.8957,10.9363,1812900.0
2006-09-15 14:30:00,16.16,16.2,16.08,16.08,3105000.0,10.9431,10.9702,10.8889,10.8889,3105000.0
2006-09-15 15:00:00,16.08,16.13,16.08,16.11,3022200.0,10.8889,10.9228,10.8889,10.9093,3022200.0
2006-09-15 15:30:00,16.11,16.11,16.05,16.08,4213200.0,10.9093,10.9093,10.8686,10.8889,4213200.0
2006-09-18 09:30:00,16.01,16.09,15.95,15.99,2446800.0,10.8415,10.8957,10.8009,10.828,2446800.0
2006-09-18 10:00:00,15.99,16.12,15.98,16.1,2264400.0,10.828,10.916,10.8212,10.9025,2264400.0
2006-09-18 10:30:00,16.1,16.16,16.06,16.15,2334000.0,10.9025,10.9431,10.8754,10.9363,2334000.0
2006-09-18 11:00:00,16.16,16.18,16.12,16.16,1737000.0,10.9431,10.9567,10.916,10.9431,1737000.0
2006-09-18 11:30:00,16.15,16.16,16.09,16.1,2016300.0,10.9363,10.9431,10.8957,10.9025,2016300.0
2006-09-18 12:00:00,16.1,16.1,16.01,16.03,1703700.0,10.9025,10.9025,10.8415,10.8551,1703700.0
2006-09-18 12:30:00,16.03,16.07,16.02,16.05,870600.0,10.8551,10.8822,10.8483,10.8686,870600.0
2006-09-18 13:00:00,16.06,16.06,16.0,16.01,1573200.0,10.8754,10.8754,10.8348,10.8415,1573200.0
2006-09-18 13:30:00,16.01,16.01,15.93,15.97,2709900.0,10.8415,10.8415,10.7874,10.8145,2709900.0
2006-09-18 14:00:00,15.97,15.98,15.91,15.94,2128200.0,10.8145,10.8212,10.7738,10.7941,2128200.0
2006-09-18 14:30:00,15.93,15.95,15.89,15.94,2703300.0,10.7874,10.8009,10.7603,10.7941,2703300.0
2006-09-18 15:00:00,15.94,15.98,15.92,15.97,2091600.0,10.7941,10.8212,10.7806,10.8145,2091600.0
2006-09-18 15:30:00,15.97,16.04,15.97,16.04,4241100.0,10.8145,10.8619,10.8145,10.8619,4241100.0
2006-09-19 09:30:00,16.08,16.15,16.01,16.11,3647700.0,10.8889,10.9363,10.8415,10.9093,3647700.0
2006-09-19 10:00:00,16.11,16.15,16.0,16.01,3350700.0,10.9093,10.9363,10.8348,10.8415,3350700.0
2006-09-19 10:30:00,16.01,16.09,16.01,16.09,1659300.0,10.8415,10.8957,10.8415,10.8957,1659300.0
2006-09-19 11:00:00,16.09,16.11,16.04,16.04,1244100.0,10.8957,10.9093,10.8619,10.8619,1244100.0
2006-09-19 11:30:00,16.05,16.07,16.01,16.03,2067000.0,10.8686,10.8822,10.8415,10.8551,2067000.0
2006-09-19 12:00:00,16.04,16.07,16.02,16.02,1447500.0,10.8619,10.8822,10.8483,10.8483,1447500.0
2006-09-19 12:30:00,16.02,16.08,16.0,16.06,1578000.0,10.8483,10.8889,10.8348,10.8754,1578000.0
2006-09-19 13:00:00,16.06,16.07,16.03,16.04,2057400.0,10.8754,10.8822,10.8551,10.8619,2057400.0
2006-09-19 13:30:00,16.03,16.1,16.02,16.08,1669500.0,10.8551,10.9025,10.8483,10.8889,1669500.0
2006-09-19 14:00:00,16.08,16.11,16.05,16.08,1741200.0,10.8889,10.9093,10.8686,10.8889,1741200.0
2006-09-19 14:30:00,16.08,16.11,16.07,16.1,1445400.0,10.8889,10.9093,10.8822,10.9025,1445400.0
2006-09-19 15:00:00,16.1,16.16,16.09,16.12,2732400.0,10.9025,10.9431,10.8957,10.916,2732400.0
2006-09-19 15:30:00,16.12,16.16,16.09,16.16,3840600.0,10.916,10.9431,10.8957,10.9431,3840600.0
2006-09-20 09:30:00,16.26,16.26,16.2,16.21,3291000.0,11.0108,11.0108,10.9702,10.977,3291000.0
2006-09-20 10:00:00,16.21,16.21,16.14,16.21,2794200.0,10.977,10.977,10.9296,10.977,2794200.0
2006-09-20 10:30:00,16.21,16.25,16.21,16.24,2457900.0,10.977,11.0041,10.977,10.9973,2457900.0
2006-09-20 11:00:00,16.24,16.32,16.24,16.29,2256600.0,10.9973,11.0515,10.9973,11.0312,2256600.0
2006-09-20 11:30:00,16.3,16.32,16.26,16.26,1856700.0,11.0379,11.0515,11.0108,11.0108,1856700.0
2006-09-20 12:00:00,16.26,16.28,16.23,16.26,1509300.0,11.0108,11.0244,10.9905,11.0108,1509300.0
2006-09-20 12:30:00,16.27,16.31,16.26,16.3,2119800.0,11.0176,11.0447,11.0108,11.0379,2119800.0
2006-09-20 13:00:00,16.29,16.3,16.26,16.28,1603500.0,11.0312,11.0379,11.0108,11.0244,1603500.0
2006-09-20 13:30:00,16.28,16.33,16.27,16.32,1958100.0,11.0244,11.0582,11.0176,11.0515,1958100.0
2006-09-20 14:00:00,16.32,16.33,16.27,16.3,2711700.0,11.0515,11.0582,11.0176,11.0379,2711700.0
2006-09-20 14:30:00,16.3,16.33,16.28,16.32,2578200.0,11.0379,11.0582,11.0244,11.0515,2578200.0
2006-09-20 15:00:00,16.32,16.34,16.28,16.3,3404100.0,11.0515,11.065,11.0244,11.0379,3404100.0
2006-09-20 15:30:00,16.3,16.32,16.28,16.29,4590900.0,11.0379,11.0515,11.0244,11.0312,4590900.0
2006-09-21 09:30:00,16.29,16.35,16.22,16.24,2875800.0,11.0312,11.0718,10.9837,10.9973,2875800.0
2006-09-21 10:00:00,16.25,16.25,16.08,16.19,4992300.0,11.0041,11.0041,10.8889,10.9634,4992300.0
2006-09-21 10:30:00,16.19,16.22,16.14,16.18,2219100.0,10.9634,10.9837,10.9296,10.9567,2219100.0
2006-09-21 11:00:00,16.18,16.25,16.18,16.22,2477100.0,10.9567,11.0041,10.9567,10.9837,2477100.0
2006-09-21 11:30:00,16.21,16.22,16.17,16.21,2379600.0,10.977,10.9837,10.9499,10.977,2379600.0
2006-09-21 12:00:00,16.22,16.22,16.13,16.17,2262900.0,10.9837,10.9837,10.9228,10.9499,2262900.0
2006-09-21 12:30:00,16.17,16.22,16.15,16.17,2388600.0,10.9499,10.9837,10.9363,10.9499,2388600.0
2006-09-21 13:00:00,16.17,16.2,16.15,16.17,1616700.0,10.9499,10.9702,10.9363,10.9499,1616700.0
2006-09-21 13:30:00,16.17,16.19,16.16,16.16,931200.0,10.9499,10.9634,10.9431,10.9431,931200.0
2006-09-21 14:00:00,16.16,16.17,16.1,16.11,2916900.0,10.9431,10.9499,10.9025,10.9093,2916900.0
2006-09-21 14:30:00,16.11,16.16,16.09,16.1,2512200.0,10.9093,10.9431,10.8957,10.9025,2512200.0
2006-09-21 15:00:00,16.1,16.12,16.07,16.1,3853500.0,10.9025,10.916,10.8822,10.9025,3853500.0
2006-09-21 15:30:00,16.1,16.18,16.1,16.15,4977000.0,10.9025,10.9567,10.9025,10.9363,4977000.0
2006-09-22 09:30:00,15.94,16.21,15.87,16.11,3168600.0,10.7941,10.977,10.7467,10.9093,3168600.0
2006-09-22 10:00:00,16.11,16.11,15.99,16.03,5169900.0,10.9093,10.9093,10.828,10.8551,5169900.0
2006-09-22 10:30:00,16.02,16.06,16.01,16.02,2726700.0,10.8483,10.8754,10.8415,10.8483,2726700.0
2006-09-22 11:00:00,16.02,16.02,15.96,15.97,2736600.0,10.8483,10.8483,10.8077,10.8145,2736600.0
2006-09-22 11:30:00,15.97,16.06,15.97,16.04,1962900.0,10.8145,10.8754,10.8145,10.8619,1962900.0
2006-09-22 12:00:00,16.04,16.06,16.0,16.01,3787200.0,10.8619,10.8754,10.8348,10.8415,3787200.0
2006-09-22 12:30:00,16.02,16.05,15.98,16.04,2248800.0,10.8483,10.8686,10.8212,10.8619,2248800.0
2006-09-22 13:00:00,16.04,16.06,16.01,16.04,925200.0,10.8619,10.8754,10.8415,10.8619,925200.0
2006-09-22 13:30:00,16.04,16.12,16.01,16.12,2730300.0,10.8619,10.916,10.8415,10.916,2730300.0
2006-09-22 14:00:00,16.12,16.12,16.06,16.07,1671000.0,10.916,10.916,10.8754,10.8822,1671000.0
2006-09-22 14:30:00,16.07,16.08,16.04,16.05,973500.0,10.8822,10.8889,10.8619,10.8686,973500.0
2006-09-22 15:00:00,16.04,16.13,16.03,16.1,2487300.0,10.8619,10.9228,10.8551,10.9025,2487300.0
2006-09-22 15:30:00,16.1,16.12,16.08,16.09,2845200.0,10.9025,10.916,10.8889,10.8957,2845200.0
2006-09-25 09:30:00,16.08,16.25,16.08,16.18,3177600.0,10.8889,11.0041,10.8889,10.9567,3177600.0
2006-09-25 10:00:00,16.17,16.18,16.01,16.07,3292800.0,10.9499,10.9567,10.8415,10.8822,3292800.0
2006-09-25 10:30:00,16.07,16.11,16.05,16.11,2125800.0,10.8822,10.9093,10.8686,10.9093,2125800.0
2006-09-25 11:00:00,16.11,16.13,16.06,16.09,1910100.0,10.9093,10.9228,10.8754,10.8957,1910100.0
2006-09-25 11:30:00,16.09,16.1,16.05,16.08,1739400.0,10.8957,10.9025,10.8686,10.8889,1739400.0
2006-09-25 12:00:00,16.08,16.14,16.06,16.12,1341300.0,10.8889,10.9296,10.8754,10.916,1341300.0
2006-09-25 12:30:00,16.12,16.17,16.12,16.17,1689600.0,10.916,10.9499,10.916,10.9499,1689600.0
2006-09-25 13:00:00,16.17,16.17,16.09,16.1,2162100.0,10.9499,10.9499,10.8957,10.9025,2162100.0
2006-09-25 13:30:00,16.1,16.12,16.04,16.11,2537400.0,10.9025,10.916,10.8619,10.9093,2537400.0
2006-09-25 14:00:00,16.11,16.23,16.11,16.21,3003000.0,10.9093,10.9905,10.9093,10.977,3003000.0
2006-09-25 14:30:00,16.21,16.3,16.21,16.28,3593400.0,10.977,11.0379,10.977,11.0244,3593400.0
2006-09-25 15:00:00,16.28,16.33,16.28,16.33,3797400.0,11.0244,11.0582,11.0244,11.0582,3797400.0
2006-09-25 15:30:00,16.33,16.33,16.26,16.28,3949200.0,11.0582,11.0582,11.0108,11.0244,3949200.0
2006-09-26 09:30:00,16.31,16.45,16.27,16.45,5987400.0,11.0447,11.1395,11.0176,11.1395,5987400.0
2006-09-26 10:00:00,16.45,16.58,16.45,16.57,6518700.0,11.1395,11.2275,11.1395,11.2208,6518700.0
2006-09-26 10:30:00,16.57,16.62,16.57,16.6,5547300.0,11.2208,11.2546,11.2208,11.2411,5547300.0
2006-09-26 11:00:00,16.6,16.61,16.51,16.52,3240300.0,11.2411,11.2478,11.1801,11.1869,3240300.0
2006-09-26 11:30:00,16.52,16.54,16.38,16.38,3642300.0,11.1869,11.2004,11.0921,11.0921,3642300.0
2006-09-26 12:00:00,16.38,16.43,16.35,16.41,2455500.0,11.0921,11.126,11.0718,11.1124,2455500.0
2006-09-26 12:30:00,16.4,16.41,16.36,16.38,1236900.0,11.1056,11.1124,11.0786,11.0921,1236900.0
2006-09-26 13:00:00,16.38,16.4,16.37,16.4,1245900.0,11.0921,11.1056,11.0853,11.1056,1245900.0
2006-09-26 13:30:00,16.39,16.42,16.36,16.41,2268600.0,11.0989,11.1192,11.0786,11.1124,2268600.0
2006-09-26 14:00:00,16.41,16.47,16.4,16.42,1747800.0,11.1124,11.153,11.1056,11.1192,1747800.0
2006-09-26 14:30:00,16.42,16.46,16.41,16.45,2013600.0,11.1192,11.1463,11.1124,11.1395,2013600.0
2006-09-26 15:00:00,16.44,16.46,16.4,16.41,2891100.0,11.1327,11.1463,11.1056,11.1124,2891100.0
2006-09-26 15:30:00,16.42,16.43,16.39,16.43,3842400.0,11.1192,11.126,11.0989,11.126,3842400.0
2006-09-27 09:30:00,16.35,16.42,16.35,16.41,3960000.0,11.0718,11.1192,11.0718,11.1124,3960000.0
2006-09-27 10:00:00,16.41,16.46,16.38,16.4,3085200.0,11.1124,11.1463,11.0921,11.1056,3085200.0
2006-09-27 10:30:00,16.4,16.48,16.39,16.46,3381900.0,11.1056,11.1598,11.0989,11.1463,3381900.0
2006-09-27 11:00:00,16.47,16.52,16.47,16.51,2845200.0,11.153,11.1869,11.153,11.1801,2845200.0
2006-09-27 11:30:00,16.51,16.59,16.51,16.57,2952600.0,11.1801,11.2343,11.1801,11.2208,2952600.0
2006-09-27 12:00:00,16.57,16.58,16.53,16.54,2703600.0,11.2208,11.2275,11.1937,11.2004,2703600.0
2006-09-27 12:30:00,16.55,16.56,16.5,16.51,3710700.0,11.2072,11.214,11.1734,11.1801,3710700.0
2006-09-27 13:00:00,16.51,16.55,16.51,16.55,1697100.0,11.1801,11.2072,11.1801,11.2072,1697100.0
2006-09-27 13:30:00,16.55,16.57,16.51,16.56,2082000.0,11.2072,11.2208,11.1801,11.214,2082000.0
2006-09-27 14:00:00,16.56,16.56,16.44,16.45,3822900.0,11.214,11.214,11.1327,11.1395,3822900.0
2006-09-27 14:30:00,16.45,16.47,16.41,16.47,4504500.0,11.1395,11.153,11.1124,11.153,4504500.0
2006-09-27 15:00:00,16.47,16.48,16.41,16.44,4122300.0,11.153,11.1598,11.1124,11.1327,4122300.0
2006-09-27 15:30:00,16.44,16.51,16.44,16.5,6530400.0,11.1327,11.1801,11.1327,11.1734,6530400.0
2006-09-28 09:30:00,16.5,16.58,16.43,16.46,4624500.0,11.1734,11.2275,11.126,11.1463,4624500.0
2006-09-28 10:00:00,16.46,16.47,16.45,16.47,2528400.0,11.1463,11.153,11.1395,11.153,2528400.0
2006-09-28 10:30:00,16.47,16.48,16.41,16.41,3055500.0,11.153,11.1598,11.1124,11.1124,3055500.0
2006-09-28 11:00:00,16.41,16.48,16.4,16.44,3124500.0,11.1124,11.1598,11.1056,11.1327,3124500.0
2006-09-28 11:30:00,16.44,16.45,16.38,16.38,2660700.0,11.1327,11.1395,11.0921,11.0921,2660700.0
2006-09-28 12:00:00,16.38,16.39,16.34,16.38,2572200.0,11.0921,11.0989,11.065,11.0921,2572200.0
2006-09-28 12:30:00,16.39,16.44,16.38,16.42,1649400.0,11.0989,11.1327,11.0921,11.1192,1649400.0
2006-09-28 13:00:00,16.42,16.47,16.41,16.46,2199300.0,11.1192,11.153,11.1124,11.1463,2199300.0
2006-09-28 13:30:00,16.46,16.5,16.43,16.48,2091600.0,11.1463,11.1734,11.126,11.1598,2091600.0
2006-09-28 14:00:00,16.48,16.52,16.48,16.52,2822700.0,11.1598,11.1869,11.1598,11.1869,2822700.0
2006-09-28 14:30:00,16.52,16.58,16.5,16.55,2925300.0,11.1869,11.2275,11.1734,11.2072,2925300.0
2006-09-28 15:00:00,16.55,16.58,16.53,16.55,2421000.0,11.2072,11.2275,11.1937,11.2072,2421000.0
2006-09-28 15:30:00,16.55,16.61,16.52,16.59,4432200.0,11.2072,11.2478,11.1869,11.2343,4432200.0
2006-09-29 09:30:00,16.54,16.58,16.5,16.54,4559100.0,11.2004,11.2275,11.1734,11.2004,4559100.0
2006-09-29 10:00:00,16.54,16.6,16.52,16.56,2983800.0,11.2004,11.2411,11.1869,11.214,2983800.0
2006-09-29 10:30:00,16.56,16.6,16.55,16.6,1845000.0,11.214,11.2411,11.2072,11.2411,1845000.0
2006-09-29 11:00:00,16.6,16.61,16.58,16.59,1396200.0,11.2411,11.2478,11.2275,11.2343,1396200.0
2006-09-29 11:30:00,16.59,16.65,16.58,16.64,2671200.0,11.2343,11.2749,11.2275,11.2682,2671200.0
2006-09-29 12:00:00,16.65,16.65,16.6,16.61,2573400.0,11.2749,11.2749,11.2411,11.2478,2573400.0
2006-09-29 12:30:00,16.61,16.61,16.56,16.59,1808400.0,11.2478,11.2478,11.214,11.2343,1808400.0
2006-09-29 13:00:00,16.59,16.59,16.55,16.56,1923600.0,11.2343,11.2343,11.2072,11.214,1923600.0
2006-09-29 13:30:00,16.55,16.56,16.49,16.53,2170500.0,11.2072,11.214,11.1666,11.1937,2170500.0
2006-09-29 14:00:00,16.53,16.53,16.48,16.52,2469900.0,11.1937,11.1937,11.1598,11.1869,2469900.0
2006-09-29 14:30:00,16.52,16.54,16.49,16.53,2319600.0,11.1869,11.2004,11.1666,11.1937,2319600.0
2006-09-29 15:00:00,16.53,16.53,16.44,16.47,3012000.0,11.1937,11.1937,11.1327,11.153,3012000.0
2006-09-29 15:30:00,16.47,16.48,16.44,16.44,4697400.0,11.153,11.1598,11.1327,11.1327,4697400.0
2006-10-02 09:30:00,16.21,16.21,16.01,16.05,9841200.0,10.977,10.977,10.8415,10.8686,9841200.0
2006-10-02 10:00:00,16.06,16.11,16.02,16.09,5449800.0,10.8754,10.9093,10.8483,10.8957,5449800.0
2006-10-02 10:30:00,16.09,16.28,16.09,16.28,3766500.0,10.8957,11.0244,10.8957,11.0244,3766500.0
2006-10-02 11:00:00,16.27,16.29,16.16,16.2,5039700.0,11.0176,11.0312,10.9431,10.9702,5039700.0
2006-10-02 11:30:00,16.2,16.26,16.19,16.21,3718500.0,10.9702,11.0108,10.9634,10.977,3718500.0
2006-10-02 12:00:00,16.21,16.24,16.15,16.18,2366100.0,10.977,10.9973,10.9363,10.9567,2366100.0
2006-10-02 12:30:00,16.18,16.19,16.14,16.14,1745700.0,10.9567,10.9634,10.9296,10.9296,1745700.0
2006-10-02 13:00:00,16.14,16.16,16.09,16.1,1762800.0,10.9296,10.9431,10.8957,10.9025,1762800.0
2006-10-02 13:30:00,16.1,16.11,16.02,16.05,3441600.0,10.9025,10.9093,10.8483,10.8686,3441600.0
2006-10-02 14:00:00,16.05,16.13,16.03,16.1,3176100.0,10.8686,10.9228,10.8551,10.9025,3176100.0
2006-10-02 14:30:00,16.09,16.13,16.07,16.11,2205600.0,10.8957,10.9228,10.8822,10.9093,2205600.0
2006-10-02 15:00:00,16.11,16.18,16.11,16.18,3713400.0,10.9093,10.9567,10.9093,10.9567,3713400.0
2006-10-02 15:30:00,16.18,16.19,16.12,16.16,4902600.0,10.9567,10.9634,10.916,10.9431,4902600.0
2006-10-03 09:30:00,16.15,16.22,16.02,16.13,5721600.0,10.9363,10.9837,10.8483,10.9228,5721600.0
2006-10-03 10:00:00,16.13,16.24,16.12,16.24,4036500.0,10.9228,10.9973,10.916,10.9973,4036500.0
2006-10-03 10:30:00,16.24,16.32,16.22,16.27,3565800.0,10.9973,11.0515,10.9837,11.0176,3565800.0
2006-10-03 11:00:00,16.27,16.31,16.23,16.29,3292800.0,11.0176,11.0447,10.9905,11.0312,3292800.0
2006-10-03 11:30:00,16.29,16.3,16.21,16.22,1951500.0,11.0312,11.0379,10.977,10.9837,1951500.0
2006-10-03 12:00:00,16.22,16.39,16.21,16.36,2978400.0,10.9837,11.0989,10.977,11.0786,2978400.0
2006-10-03 12:30:00,16.36,16.39,16.32,16.39,1983900.0,11.0786,11.0989,11.0515,11.0989,1983900.0
2006-10-03 13:00:00,16.39,16.4,16.3,16.31,2523600.0,11.0989,11.1056,11.0379,11.0447,2523600.0
2006-10-03 13:30:00,16.31,16.37,16.31,16.37,1857600.0,11.0447,11.0853,11.0447,11.0853,1857600.0
2006-10-03 14:00:00,16.37,16.41,16.36,16.37,3148800.0,11.0853,11.1124,11.0786,11.0853,3148800.0
2006-10-03 14:30:00,16.37,16.45,16.37,16.43,2729400.0,11.0853,11.1395,11.0853,11.126,2729400.0
2006-10-03 15:00:00,16.43,16.5,16.43,16.47,4230600.0,11.126,11.1734,11.126,11.153,4230600.0
2006-10-03 15:30:00,16.47,16.5,16.44,16.49,4967700.0,11.153,11.1734,11.1327,11.1666,4967700.0
2006-10-04 09:30:00,16.1,16.18,16.09,16.12,10790700.0,10.9025,10.9567,10.8957,10.916,10790700.0
2006-10-04 10:00:00,16.12,16.14,16.04,16.12,9622200.0,10.916,10.9296,10.8619,10.916,9622200.0
2006-10-04 10:30:00,16.12,16.22,16.1,16.2,5998200.0,10.916,10.9837,10.9025,10.9702,5998200.0
2006-10-04 11:00:00,16.2,16.33,16.18,16.33,4665300.0,10.9702,11.0582,10.9567,11.0582,4665300.0
2006-10-04 11:30:00,16.33,16.39,16.28,16.28,4880100.0,11.0582,11.0989,11.0244,11.0244,4880100.0
2006-10-04 12:00:00,16.28,16.31,16.22,16.29,5050800.0,11.0244,11.0447,10.9837,11.0312,5050800.0
2006-10-04 12:30:00,16.29,16.36,16.28,16.31,2304000.0,11.0312,11.0786,11.0244,11.0447,2304000.0
2006-10-04 13:00:00,16.31,16.39,16.28,16.39,3497100.0,11.0447,11.0989,11.0244,11.0989,3497100.0
2006-10-04 13:30:00,16.39,16.45,16.38,16.39,5745300.0,11.0989,11.1395,11.0921,11.0989,5745300.0
2006-10-04 14:00:00,16.39,16.46,16.37,16.44,3066900.0,11.0989,11.1463,11.0853,11.1327,3066900.0
2006-10-04 14:30:00,16.44,16.46,16.43,16.44,2997300.0,11.1327,11.1463,11.126,11.1327,2997300.0
2006-10-04 15:00:00,16.45,16.5,16.42,16.47,4629000.0,11.1395,11.1734,11.1192,11.153,4629000.0
2006-10-04 15:30:00,16.47,16.54,16.45,16.51,5874900.0,11.153,11.2004,11.1395,11.1801,5874900.0
2006-10-05 09:30:00,16.49,16.49,16.34,16.34,5717700.0,11.1666,11.1666,11.065,11.065,5717700.0
2006-10-05 10:00:00,16.34,16.38,16.31,16.34,4059900.0,11.065,11.0921,11.0447,11.065,4059900.0
2006-10-05 10:30:00,16.33,16.39,16.33,16.34,4491000.0,11.0582,11.0989,11.0582,11.065,4491000.0
2006-10-05 11:00:00,16.35,16.38,16.1,16.12,11386200.0,11.0718,11.0921,10.9025,10.916,11386200.0
2006-10-05 11:30:00,16.12,16.19,16.1,16.15,7891500.0,10.916,10.9634,10.9025,10.9363,7891500.0
2006-10-05 12:00:00,16.15,16.15,16.05,16.05,5070600.0,10.9363,10.9363,10.8686,10.8686,5070600.0
2006-10-05 12:30:00,16.05,16.13,16.03,16.13,4477500.0,10.8686,10.9228,10.8551,10.9228,4477500.0
2006-10-05 13:00:00,16.13,16.22,16.12,16.18,5639700.0,10.9228,10.9837,10.916,10.9567,5639700.0
2006-10-05 13:30:00,16.18,16.24,16.17,16.17,4510800.0,10.9567,10.9973,10.9499,10.9499,4510800.0
2006-10-05 14:00:00,16.17,16.17,16.09,16.11,4993500.0,10.9499,10.9499,10.8957,10.9093,4993500.0
2006-10-05 14:30:00,16.11,16.14,16.09,16.13,3600900.0,10.9093,10.9296,10.8957,10.9228,3600900.0
2006-10-05 15:00:00,16.13,16.15,16.1,16.12,4641000.0,10.9228,10.9363,10.9025,10.916,4641000.0
2006-10-05 15:30:00,16.12,16.14,16.1,16.13,6813000.0,10.916,10.9296,10.9025,10.9228,6813000.0
2006-10-06 09:30:00,16.14,16.17,16.08,16.15,6355500.0,10.9296,10.9499,10.8889,10.9363,6355500.0
2006-10-06 10:00:00,16.15,16.25,16.13,16.19,6580800.0,10.9363,11.0041,10.9228,10.9634,6580800.0
2006-10-06 10:30:00,16.19,16.33,16.18,16.28,4143900.0,10.9634,11.0582,10.9567,11.0244,4143900.0
2006-10-06 11:00:00,16.28,16.29,16.22,16.28,2488500.0,11.0244,11.0312,10.9837,11.0244,2488500.0
2006-10-06 11:30:00,16.28,16.3,16.23,16.25,2779800.0,11.0244,11.0379,10.9905,11.0041,2779800.0
2006-10-06 12:00:00,16.25,16.26,16.15,16.19,2865900.0,11.0041,11.0108,10.9363,10.9634,2865900.0
2006-10-06 12:30:00,16.19,16.22,16.15,16.21,3153300.0,10.9634,10.9837,10.9363,10.977,3153300.0
2006-10-06 13:00:00,16.21,16.21,16.15,16.16,1228200.0,10.977,10.977,10.9363,10.9431,1228200.0
2006-10-06 13:30:00,16.16,16.25,16.15,16.24,2200800.0,10.9431,11.0041,10.9363,10.9973,2200800.0
2006-10-06 14:00:00,16.23,16.24,16.2,16.21,2483400.0,10.9905,10.9973,10.9702,10.977,2483400.0
2006-10-06 14:30:00,16.21,16.22,16.14,16.15,2814000.0,10.977,10.9837,10.9296,10.9363,2814000.0
2006-10-06 15:00:00,16.15,16.18,16.08,16.1,2367000.0,10.9363,10.9567,10.8889,10.9025,2367000.0
2006-10-06 15:30:00,16.1,16.13,16.08,16.11,4098000.0,10.9025,10.9228,10.8889,10.9093,4098000.0
2006-10-09 09:30:00,16.06,16.14,16.05,16.12,2923500.0,10.8754,10.9296,10.8686,10.916,2923500.0
2006-10-09 10:00:00,16.12,16.13,16.03,16.03,2440800.0,10.916,10.9228,10.8551,10.8551,2440800.0
2006-10-09 10:30:00,16.02,16.06,15.99,16.04,3379500.0,10.8483,10.8754,10.828,10.8619,3379500.0
2006-10-09 11:00:00,16.04,16.11,16.04,16.11,1443000.0,10.8619,10.9093,10.8619,10.9093,1443000.0
2006-10-09 11:30:00,16.11,16.18,16.08,16.09,2176500.0,10.9093,10.9567,10.8889,10.8957,2176500.0
2006-10-09 12:00:00,16.1,16.11,16.07,16.07,1048800.0,10.9025,10.9093,10.8822,10.8822,1048800.0
2006-10-09 12:30:00,16.07,16.08,16.05,16.05,1294200.0,10.8822,10.8889,10.8686,10.8686,1294200.0
2006-10-09 13:00:00,16.05,16.05,16.02,16.04,1642200.0,10.8686,10.8686,10.8483,10.8619,1642200.0
2006-10-09 13:30:00,16.04,16.05,16.01,16.02,2341500.0,10.8619,10.8686,10.8415,10.8483,2341500.0
2006-10-09 14:00:00,16.02,16.11,16.02,16.11,1740000.0,10.8483,10.9093,10.8483,10.9093,1740000.0
2006-10-09 14:30:00,16.11,16.12,16.05,16.09,2324700.0,10.9093,10.916,10.8686,10.8957,2324700.0
2006-10-09 15:00:00,16.09,16.1,16.06,16.08,1753800.0,10.8957,10.9025,10.8754,10.8889,1753800.0
2006-10-09 15:30:00,16.08,16.1,16.06,16.07,3185700.0,10.8889,10.9025,10.8754,10.8822,3185700.0
2006-10-10 09:30:00,16.16,16.16,16.05,16.06,2818200.0,10.9431,10.9431,10.8686,10.8754,2818200.0
2006-10-10 10:00:00,16.06,16.09,16.04,16.06,2341500.0,10.8754,10.8957,10.8619,10.8754,2341500.0
2006-10-10 10:30:00,16.06,16.08,16.05,16.06,1943100.0,10.8754,10.8889,10.8686,10.8754,1943100.0
2006-10-10 11:00:00,16.06,16.07,16.05,16.06,2976000.0,10.8754,10.8822,10.8686,10.8754,2976000.0
2006-10-10 11:30:00,16.06,16.07,16.05,16.05,1672200.0,10.8754,10.8822,10.8686,10.8686,1672200.0
2006-10-10 12:00:00,16.05,16.06,16.01,16.02,1703400.0,10.8686,10.8754,10.8415,10.8483,1703400.0
2006-10-10 12:30:00,16.03,16.03,15.96,15.99,1897800.0,10.8551,10.8551,10.8077,10.828,1897800.0
2006-10-10 13:00:00,15.99,16.01,15.96,15.98,1129800.0,10.828,10.8415,10.8077,10.8212,1129800.0
2006-10-10 13:30:00,15.98,16.02,15.96,16.02,1350300.0,10.8212,10.8483,10.8077,10.8483,1350300.0
2006-10-10 14:00:00,16.01,16.03,16.0,16.0,1501800.0,10.8415,10.8551,10.8348,10.8348,1501800.0
2006-10-10 14:30:00,16.0,16.07,15.99,16.06,3010200.0,10.8348,10.8822,10.828,10.8754,3010200.0
2006-10-10 15:00:00,16.06,16.07,16.04,16.06,2287500.0,10.8754,10.8822,10.8619,10.8754,2287500.0
2006-10-10 15:30:00,16.06,16.07,16.04,16.04,3185100.0,10.8754,10.8822,10.8619,10.8619,3185100.0
2006-10-11 09:30:00,16.01,16.06,15.96,16.01,1969800.0,10.8415,10.8754,10.8077,10.8415,1969800.0
2006-10-11 10:00:00,16.01,16.08,16.0,16.02,1573200.0,10.8415,10.8889,10.8348,10.8483,1573200.0
2006-10-11 10:30:00,16.02,16.07,16.0,16.05,1672500.0,10.8483,10.8822,10.8348,10.8686,1672500.0
2006-10-11 11:00:00,16.05,16.06,16.03,16.04,1562400.0,10.8686,10.8754,10.8551,10.8619,1562400.0
2006-10-11 11:30:00,16.04,16.05,16.03,16.04,905700.0,10.8619,10.8686,10.8551,10.8619,905700.0
2006-10-11 12:00:00,16.04,16.05,16.0,16.03,2132400.0,10.8619,10.8686,10.8348,10.8551,2132400.0
2006-10-11 12:30:00,16.03,16.09,16.02,16.08,1512300.0,10.8551,10.8957,10.8483,10.8889,1512300.0
2006-10-11 13:00:00,16.08,16.09,16.05,16.06,943500.0,10.8889,10.8957,10.8686,10.8754,943500.0
2006-10-11 13:30:00,16.06,16.1,16.05,16.1,1901100.0,10.8754,10.9025,10.8686,10.9025,1901100.0
2006-10-11 14:00:00,16.1,16.13,16.06,16.1,3258300.0,10.9025,10.9228,10.8754,10.9025,3258300.0
2006-10-11 14:30:00,16.1,16.15,16.04,16.12,3742200.0,10.9025,10.9363,10.8619,10.916,3742200.0
2006-10-11 15:00:00,16.12,16.13,16.04,16.1,2723100.0,10.916,10.9228,10.8619,10.9025,2723100.0
2006-10-11 15:30:00,16.1,16.14,16.09,16.12,3441000.0,10.9025,10.9296,10.8957,10.916,3441000.0
2006-10-12 09:30:00,16.16,16.22,16.13,16.16,3311100.0,10.9431,10.9837,10.9228,10.9431,3311100.0
2006-10-12 10:00:00,16.16,16.22,16.14,16.18,2215800.0,10.9431,10.9837,10.9296,10.9567,2215800.0
2006-10-12 10:30:00,16.18,16.18,16.13,16.16,2097000.0,10.9567,10.9567,10.9228,10.9431,2097000.0
2006-10-12 11:00:00,16.16,16.17,16.12,16.16,3217500.0,10.9431,10.9499,10.916,10.9431,3217500.0
2006-10-12 11:30:00,16.16,16.16,16.12,16.13,2368800.0,10.9431,10.9431,10.916,10.9228,2368800.0
2006-10-12 12:00:00,16.13,16.15,16.06,16.06,2233500.0,10.9228,10.9363,10.8754,10.8754,2233500.0
2006-10-12 12:30:00,16.06,16.09,16.05,16.06,3052200.0,10.8754,10.8957,10.8686,10.8754,3052200.0
2006-10-12 13:00:00,16.07,16.07,16.03,16.04,2837400.0,10.8822,10.8822,10.8551,10.8619,2837400.0
2006-10-12 13:30:00,16.04,16.07,16.03,16.07,2600100.0,10.8619,10.8822,10.8551,10.8822,2600100.0
2006-10-12 14:00:00,16.07,16.11,16.07,16.1,2862000.0,10.8822,10.9093,10.8822,10.9025,2862000.0
2006-10-12 14:30:00,16.1,16.1,16.06,16.06,2150700.0,10.9025,10.9025,10.8754,10.8754,2150700.0
2006-10-12 15:00:00,16.06,16.11,16.06,16.09,2928300.0,10.8754,10.9093,10.8754,10.8957,2928300.0
2006-10-12 15:30:00,16.09,16.13,16.08,16.11,4689900.0,10.8957,10.9228,10.8889,10.9093,4689900.0
2006-10-13 09:30:00,16.09,16.17,16.04,16.08,3058500.0,10.8957,10.9499,10.8619,10.8889,3058500.0
2006-10-13 10:00:00,16.08,16.13,16.07,16.09,2883900.0,10.8889,10.9228,10.8822,10.8957,2883900.0
2006-10-13 10:30:00,16.09,16.13,16.08,16.09,2326800.0,10.8957,10.9228,10.8889,10.8957,2326800.0
2006-10-13 11:00:00,16.1,16.11,16.08,16.09,1832700.0,10.9025,10.9093,10.8889,10.8957,1832700.0
2006-10-13 11:30:00,16.09,16.13,16.09,16.1,1307400.0,10.8957,10.9228,10.8957,10.9025,1307400.0
2006-10-13 12:00:00,16.1,16.12,16.09,16.11,987000.0,10.9025,10.916,10.8957,10.9093,987000.0
2006-10-13 12:30:00,16.11,16.15,16.11,16.13,1374300.0,10.9093,10.9363,10.9093,10.9228,1374300.0
2006-10-13 13:00:00,16.13,16.13,16.09,16.11,990900.0,10.9228,10.9228,10.8957,10.9093,990900.0
2006-10-13 13:30:00,16.11,16.17,16.1,16.13,2275500.0,10.9093,10.9499,10.9025,10.9228,2275500.0
2006-10-13 14:00:00,16.13,16.16,16.13,16.13,1009500.0,10.9228,10.9431,10.9228,10.9228,1009500.0
2006-10-13 14:30:00,16.13,16.14,16.1,16.12,1453500.0,10.9228,10.9296,10.9025,10.916,1453500.0
2006-10-13 15:00:00,16.12,16.12,16.08,16.1,1834800.0,10.916,10.916,10.8889,10.9025,1834800.0
2006-10-13 15:30:00,16.1,16.16,16.09,16.15,3375300.0,10.9025,10.9431,10.8957,10.9363,3375300.0
2006-10-16 09:30:00,16.1,16.13,16.05,16.08,2333100.0,10.9025,10.9228,10.8686,10.8889,2333100.0
2006-10-16 10:00:00,16.08,16.08,16.04,16.07,2256300.0,10.8889,10.8889,10.8619,10.8822,2256300.0
2006-10-16 10:30:00,16.07,16.1,16.06,16.1,1350900.0,10.8822,10.9025,10.8754,10.9025,1350900.0
2006-10-16 11:00:00,16.1,16.11,16.08,16.1,1181100.0,10.9025,10.9093,10.8889,10.9025,1181100.0
2006-10-16 11:30:00,16.1,16.13,16.1,16.12,1605900.0,10.9025,10.9228,10.9025,10.916,1605900.0
2006-10-16 12:00:00,16.12,16.15,16.12,16.14,1436700.0,10.916,10.9363,10.916,10.9296,1436700.0
2006-10-16 12:30:00,16.14,16.14,16.11,16.13,673200.0,10.9296,10.9296,10.9093,10.9228,673200.0
2006-10-16 13:00:00,16.12,16.15,16.11,16.12,656100.0,10.916,10.9363,10.9093,10.916,656100.0
2006-10-16 13:30:00,16.12,16.13,16.08,16.08,1384500.0,10.916,10.9228,10.8889,10.8889,1384500.0
2006-10-16 14:00:00,16.08,16.1,16.07,16.08,995400.0,10.8889,10.9025,10.8822,10.8889,995400.0
2006-10-16 14:30:00,16.08,16.12,16.08,16.1,1339500.0,10.8889,10.916,10.8889,10.9025,1339500.0
2006-10-16 15:00:00,16.1,16.14,16.1,16.11,1696200.0,10.9025,10.9296,10.9025,10.9093,1696200.0
2006-10-16 15:30:00,16.11,16.11,16.09,16.1,2049600.0,10.9093,10.9093,10.8957,10.9025,2049600.0
2006-10-17 09:30:00,16.07,16.1,16.04,16.06,2279700.0,10.8822,10.9025,10.8619,10.8754,2279700.0
2006-10-17 10:00:00,16.06,16.08,16.04,16.04,2244600.0,10.8754,10.8889,10.8619,10.8619,2244600.0
2006-10-17 10:30:00,16.04,16.05,16.01,16.02,2238300.0,10.8619,10.8686,10.8415,10.8483,2238300.0
2006-10-17 11:00:00,16.02,16.02,15.89,15.92,4143600.0,10.8483,10.8483,10.7603,10.7806,4143600.0
2006-10-17 11:30:00,15.92,15.92,15.88,15.89,2827200.0,10.7806,10.7806,10.7535,10.7603,2827200.0
2006-10-17 12:00:00,15.89,15.98,15.88,15.96,2955000.0,10.7603,10.8212,10.7535,10.8077,2955000.0
2006-10-17 12:30:00,15.97,15.97,15.92,15.97,1635000.0,10.8145,10.8145,10.7806,10.8145,1635000.0
2006-10-17 13:00:00,15.97,15.99,15.94,15.97,1449000.0,10.8145,10.828,10.7941,10.8145,1449000.0
2006-10-17 13:30:00,15.97,16.08,15.97,16.07,3134100.0,10.8145,10.8889,10.8145,10.8822,3134100.0
2006-10-17 14:00:00,16.06,16.09,16.02,16.02,2674500.0,10.8754,10.8957,10.8483,10.8483,2674500.0
2006-10-17 14:30:00,16.02,16.09,16.02,16.09,2003100.0,10.8483,10.8957,10.8483,10.8957,2003100.0
2006-10-17 15:00:00,16.09,16.11,16.07,16.09,1932900.0,10.8957,10.9093,10.8822,10.8957,1932900.0
2006-10-17 15:30:00,16.09,16.1,16.05,16.1,3076200.0,10.8957,10.9025,10.8686,10.9025,3076200.0
2006-10-18 09:30:00,16.14,16.17,16.12,16.13,3214200.0,10.9296,10.9499,10.916,10.9228,3214200.0
2006-10-18 10:00:00,16.13,16.19,16.12,16.15,2682000.0,10.9228,10.9634,10.916,10.9363,2682000.0
2006-10-18 10:30:00,16.15,16.15,16.06,16.09,2620500.0,10.9363,10.9363,10.8754,10.8957,2620500.0
2006-10-18 11:00:00,16.08,16.16,16.07,16.16,2456400.0,10.8889,10.9431,10.8822,10.9431,2456400.0
2006-10-18 11:30:00,16.16,16.19,16.13,16.18,2686500.0,10.9431,10.9634,10.9228,10.9567,2686500.0
2006-10-18 12:00:00,16.18,16.18,16.12,16.13,2191500.0,10.9567,10.9567,10.916,10.9228,2191500.0
2006-10-18 12:30:00,16.13,16.15,16.09,16.11,1194300.0,10.9228,10.9363,10.8957,10.9093,1194300.0
2006-10-18 13:00:00,16.11,16.11,16.06,16.07,1762500.0,10.9093,10.9093,10.8754,10.8822,1762500.0
2006-10-18 13:30:00,16.06,16.1,16.05,16.09,1795500.0,10.8754,10.9025,10.8686,10.8957,1795500.0
2006-10-18 14:00:00,16.09,16.15,16.09,16.13,2040000.0,10.8957,10.9363,10.8957,10.9228,2040000.0
2006-10-18 14:30:00,16.13,16.15,16.11,16.14,1443900.0,10.9228,10.9363,10.9093,10.9296,1443900.0
2006-10-18 15:00:00,16.14,16.15,16.12,16.13,1634400.0,10.9296,10.9363,10.916,10.9228,1634400.0
2006-10-18 15:30:00,16.13,16.14,16.09,16.11,2808000.0,10.9228,10.9296,10.8957,10.9093,2808000.0
2006-10-19 09:30:00,16.14,16.23,16.13,16.23,3204300.0,10.9296,10.9905,10.9228,10.9905,3204300.0
2006-10-19 10:00:00,16.23,16.32,16.23,16.3,3786600.0,10.9905,11.0515,10.9905,11.0379,3786600.0
2006-10-19 10:30:00,16.3,16.33,16.25,16.26,4139100.0,11.0379,11.0582,11.0041,11.0108,4139100.0
2006-10-19 11:00:00,16.25,16.29,16.23,16.25,1756500.0,11.0041,11.0312,10.9905,11.0041,1756500.0
2006-10-19 11:30:00,16.25,16.26,16.19,16.22,2039100.0,11.0041,11.0108,10.9634,10.9837,2039100.0
2006-10-19 12:00:00,16.22,16.25,16.17,16.17,2127000.0,10.9837,11.0041,10.9499,10.9499,2127000.0
2006-10-19 12:30:00,16.17,16.2,16.15,16.19,1851600.0,10.9499,10.9702,10.9363,10.9634,1851600.0
2006-10-19 13:00:00,16.19,16.2,16.17,16.18,1248600.0,10.9634,10.9702,10.9499,10.9567,1248600.0
2006-10-19 13:30:00,16.18,16.21,16.18,16.18,1060500.0,10.9567,10.977,10.9567,10.9567,1060500.0
2006-10-19 14:00:00,16.18,16.2,16.18,16.2,1133400.0,10.9567,10.9702,10.9567,10.9702,1133400.0
2006-10-19 14:30:00,16.2,16.21,16.17,16.18,1115100.0,10.9702,10.977,10.9499,10.9567,1115100.0
2006-10-19 15:00:00,16.18,16.18,16.13,16.15,1992300.0,10.9567,10.9567,10.9228,10.9363,1992300.0
2006-10-19 15:30:00,16.15,16.19,16.14,16.17,3718800.0,10.9363,10.9634,10.9296,10.9499,3718800.0
2006-10-20 09:30:00,16.24,16.3,16.22,16.27,8019300.0,10.9973,11.0379,10.9837,11.0176,8019300.0
2006-10-20 10:00:00,16.29,16.29,16.24,16.28,1966800.0,11.0312,11.0312,10.9973,11.0244,1966800.0
2006-10-20 10:30:00,16.28,16.42,16.27,16.41,5051400.0,11.0244,11.1192,11.0176,11.1124,5051400.0
2006-10-20 11:00:00,16.41,16.5,16.4,16.5,4636800.0,11.1124,11.1734,11.1056,11.1734,4636800.0
2006-10-20 11:30:00,16.5,16.52,16.45,16.48,3646500.0,11.1734,11.1869,11.1395,11.1598,3646500.0
2006-10-20 12:00:00,16.47,16.56,16.44,16.55,3593100.0,11.153,11.214,11.1327,11.2072,3593100.0
2006-10-20 12:30:00,16.56,16.58,16.52,16.53,2555700.0,11.214,11.2275,11.1869,11.1937,2555700.0
2006-10-20 13:00:00,16.53,16.57,16.52,16.55,2129100.0,11.1937,11.2208,11.1869,11.2072,2129100.0
2006-10-20 13:30:00,16.55,16.56,16.46,16.47,3282300.0,11.2072,11.214,11.1463,11.153,3282300.0
2006-10-20 14:00:00,16.47,16.48,16.42,16.43,3238500.0,11.153,11.1598,11.1192,11.126,3238500.0
2006-10-20 14:30:00,16.43,16.44,16.4,16.43,3137700.0,11.126,11.1327,11.1056,11.126,3137700.0
2006-10-20 15:00:00,16.43,16.49,16.43,16.48,3773100.0,11.126,11.1666,11.126,11.1598,3773100.0
2006-10-20 15:30:00,16.48,16.48,16.41,16.46,7517700.0,11.1598,11.1598,11.1124,11.1463,7517700.0
2006-10-23 09:30:00,16.46,16.72,16.34,16.72,16543200.0,11.1463,11.3223,11.065,11.3223,16543200.0
2006-10-23 10:00:00,16.72,17.31,16.72,17.31,30306600.0,11.3223,11.7219,11.3223,11.7219,30306600.0
2006-10-23 10:30:00,17.31,17.38,17.02,17.14,29077200.0,11.7219,11.7693,11.5255,11.6067,29077200.0
2006-10-23 11:00:00,17.14,17.24,17.04,17.11,11306700.0,11.6067,11.6745,11.539,11.5864,11306700.0
2006-10-23 11:30:00,17.11,17.15,16.99,16.99,9446400.0,11.5864,11.6135,11.5052,11.5052,9446400.0
2006-10-23 12:00:00,16.99,17.06,16.97,17.05,6439500.0,11.5052,11.5526,11.4916,11.5458,6439500.0
2006-10-23 12:30:00,17.05,17.11,16.96,16.99,9122700.0,11.5458,11.5864,11.4849,11.5052,9122700.0
2006-10-23 13:00:00,16.99,17.0,16.9,16.95,7493700.0,11.5052,11.5119,11.4442,11.4781,7493700.0
2006-10-23 13:30:00,16.95,16.96,16.83,16.9,6660000.0,11.4781,11.4849,11.3968,11.4442,6660000.0
2006-10-23 14:00:00,16.89,16.93,16.82,16.93,6267300.0,11.4375,11.4645,11.3901,11.4645,6267300.0
2006-10-23 14:30:00,16.93,17.02,16.93,17.0,4953300.0,11.4645,11.5255,11.4645,11.5119,4953300.0
2006-10-23 15:00:00,17.0,17.09,16.98,17.05,5868000.0,11.5119,11.5729,11.4984,11.5458,5868000.0
2006-10-23 15:30:00,17.05,17.13,17.01,17.09,11114700.0,11.5458,11.6,11.5187,11.5729,11114700.0
2006-10-24 09:30:00,17.1,17.3,17.1,17.21,10853400.0,11.5797,11.7151,11.5797,11.6542,10853400.0
2006-10-24 10:00:00,17.21,17.23,17.13,17.2,6003300.0,11.6542,11.6677,11.6,11.6474,6003300.0
2006-10-24 10:30:00,17.19,17.2,17.05,17.17,6515400.0,11.6406,11.6474,11.5458,11.6271,6515400.0
2006-10-24 11:00:00,17.17,17.2,17.13,17.19,3613500.0,11.6271,11.6474,11.6,11.6406,3613500.0
2006-10-24 11:30:00,17.19,17.22,17.18,17.2,2340000.0,11.6406,11.6609,11.6338,11.6474,2340000.0
2006-10-24 12:00:00,17.2,17.21,17.07,17.09,2753400.0,11.6474,11.6542,11.5593,11.5729,2753400.0
2006-10-24 12:30:00,17.09,17.12,17.04,17.06,2724600.0,11.5729,11.5932,11.539,11.5526,2724600.0
2006-10-24 13:00:00,17.06,17.1,17.05,17.06,1617300.0,11.5526,11.5797,11.5458,11.5526,1617300.0
2006-10-24 13:30:00,17.06,17.12,17.05,17.12,2122200.0,11.5526,11.5932,11.5458,11.5932,2122200.0
2006-10-24 14:00:00,17.12,17.17,17.09,17.12,2509800.0,11.5932,11.6271,11.5729,11.5932,2509800.0
2006-10-24 14:30:00,17.12,17.12,17.02,17.08,3819600.0,11.5932,11.5932,11.5255,11.5661,3819600.0
2006-10-24 15:00:00,17.08,17.12,17.07,17.08,3180600.0,11.5661,11.5932,11.5593,11.5661,3180600.0
2006-10-24 15:30:00,17.08,17.1,17.07,17.1,4320300.0,11.5661,11.5797,11.5593,11.5797,4320300.0
2006-10-25 09:30:00,17.02,17.19,17.02,17.18,5013300.0,11.5255,11.6406,11.5255,11.6338,5013300.0
2006-10-25 10:00:00,17.19,17.26,17.18,17.22,4002300.0,11.6406,11.688,11.6338,11.6609,4002300.0
2006-10-25 10:30:00,17.22,17.22,16.67,17.03,7670400.0,11.6609,11.6609,11.2885,11.5323,7670400.0
2006-10-25 11:00:00,17.03,17.07,17.0,17.04,3145200.0,11.5323,11.5593,11.5119,11.539,3145200.0
2006-10-25 11:30:00,17.04,17.1,17.04,17.05,2341500.0,11.539,11.5797,11.539,11.5458,2341500.0
2006-10-25 12:00:00,17.05,17.05,16.95,16.95,3967800.0,11.5458,11.5458,11.4781,11.4781,3967800.0
2006-10-25 12:30:00,16.95,16.95,16.88,16.9,4220400.0,11.4781,11.4781,11.4307,11.4442,4220400.0
2006-10-25 13:00:00,16.9,16.94,16.88,16.92,1652700.0,11.4442,11.4713,11.4307,11.4578,1652700.0
2006-10-25 13:30:00,16.92,16.94,16.88,16.92,1554900.0,11.4578,11.4713,11.4307,11.4578,1554900.0
2006-10-25 14:00:00,16.92,17.0,16.9,16.92,3719700.0,11.4578,11.5119,11.4442,11.4578,3719700.0
2006-10-25 14:30:00,16.92,16.94,16.85,16.94,4401000.0,11.4578,11.4713,11.4104,11.4713,4401000.0
2006-10-25 15:00:00,16.94,16.94,16.88,16.9,2944500.0,11.4713,11.4713,11.4307,11.4442,2944500.0
2006-10-25 15:30:00,16.9,16.98,16.9,16.95,4978800.0,11.4442,11.4984,11.4442,11.4781,4978800.0
2006-10-26 09:30:00,16.92,17.02,16.88,16.98,3807900.0,11.4578,11.5255,11.4307,11.4984,3807900.0
2006-10-26 10:00:00,16.98,17.06,16.95,17.03,4054800.0,11.4984,11.5526,11.4781,11.5323,4054800.0
2006-10-26 10:30:00,17.03,17.05,16.95,17.04,3521100.0,11.5323,11.5458,11.4781,11.539,3521100.0
2006-10-26 11:00:00,17.04,17.09,17.0,17.07,2069400.0,11.539,11.5729,11.5119,11.5593,2069400.0
2006-10-26 11:30:00,17.07,17.12,17.06,17.1,2417100.0,11.5593,11.5932,11.5526,11.5797,2417100.0
2006-10-26 12:00:00,17.09,17.15,17.08,17.14,1782300.0,11.5729,11.6135,11.5661,11.6067,1782300.0
2006-10-26 12:30:00,17.14,17.14,17.07,17.12,1181100.0,11.6067,11.6067,11.5593,11.5932,1181100.0
2006-10-26 13:00:00,17.12,17.14,17.09,17.1,1581000.0,11.5932,11.6067,11.5729,11.5797,1581000.0
2006-10-26 13:30:00,17.1,17.16,17.1,17.16,2730300.0,11.5797,11.6203,11.5797,11.6203,2730300.0
2006-10-26 14:00:00,17.16,17.23,17.16,17.21,3403200.0,11.6203,11.6677,11.6203,11.6542,3403200.0
2006-10-26 14:30:00,17.21,17.25,17.18,17.24,3440700.0,11.6542,11.6812,11.6338,11.6745,3440700.0
2006-10-26 15:00:00,17.24,17.24,17.2,17.24,3443100.0,11.6745,11.6745,11.6474,11.6745,3443100.0
2006-10-26 15:30:00,17.24,17.25,17.21,17.25,5532600.0,11.6745,11.6812,11.6542,11.6812,5532600.0
2006-10-27 09:30:00,17.19,17.2,17.07,17.14,3314100.0,11.6406,11.6474,11.5593,11.6067,3314100.0
2006-10-27 10:00:00,17.14,17.15,17.08,17.09,2500800.0,11.6067,11.6135,11.5661,11.5729,2500800.0
2006-10-27 10:30:00,17.09,17.09,17.01,17.04,3435900.0,11.5729,11.5729,11.5187,11.539,3435900.0
2006-10-27 11:00:00,17.04,17.08,17.03,17.06,2259600.0,11.539,11.5661,11.5323,11.5526,2259600.0
2006-10-27 11:30:00,17.06,17.11,17.05,17.09,2181000.0,11.5526,11.5864,11.5458,11.5729,2181000.0
2006-10-27 12:00:00,17.09,17.1,17.06,17.08,1468800.0,11.5729,11.5797,11.5526,11.5661,1468800.0
2006-10-27 12:30:00,17.08,17.08,17.05,17.06,1014000.0,11.5661,11.5661,11.5458,11.5526,1014000.0
2006-10-27 13:00:00,17.06,17.11,17.04,17.05,1707000.0,11.5526,11.5864,11.539,11.5458,1707000.0
2006-10-27 13:30:00,17.05,17.05,16.96,16.98,3706800.0,11.5458,11.5458,11.4849,11.4984,3706800.0
2006-10-27 14:00:00,16.98,17.03,16.92,16.95,2810100.0,11.4984,11.5323,11.4578,11.4781,2810100.0
2006-10-27 14:30:00,16.95,16.95,16.88,16.94,4210200.0,11.4781,11.4781,11.4307,11.4713,4210200.0
2006-10-27 15:00:00,16.94,16.97,16.92,16.95,2277600.0,11.4713,11.4916,11.4578,11.4781,2277600.0
2006-10-27 15:30:00,16.95,16.95,16.88,16.92,4993200.0,11.4781,11.4781,11.4307,11.4578,4993200.0
2006-10-30 09:30:00,16.41,16.56,16.37,16.49,12175500.0,11.1124,11.214,11.0853,11.1666,12175500.0
2006-10-30 10:00:00,16.5,16.5,16.4,16.41,8863200.0,11.1734,11.1734,11.1056,11.1124,8863200.0
2006-10-30 10:30:00,16.41,16.48,16.39,16.48,7734900.0,11.1124,11.1598,11.0989,11.1598,7734900.0
2006-10-30 11:00:00,16.48,16.51,16.45,16.46,6894300.0,11.1598,11.1801,11.1395,11.1463,6894300.0
2006-10-30 11:30:00,16.46,16.48,16.43,16.44,4632000.0,11.1463,11.1598,11.126,11.1327,4632000.0
2006-10-30 12:00:00,16.44,16.45,16.43,16.44,2577900.0,11.1327,11.1395,11.126,11.1327,2577900.0
2006-10-30 12:30:00,16.44,16.45,16.42,16.45,3128700.0,11.1327,11.1395,11.1192,11.1395,3128700.0
2006-10-30 13:00:00,16.45,16.5,16.45,16.46,3414000.0,11.1395,11.1734,11.1395,11.1463,3414000.0
2006-10-30 13:30:00,16.46,16.51,16.46,16.5,2897100.0,11.1463,11.1801,11.1463,11.1734,2897100.0
2006-10-30 14:00:00,16.5,16.57,16.5,16.52,5458500.0,11.1734,11.2208,11.1734,11.1869,5458500.0
2006-10-30 14:30:00,16.52,16.55,16.51,16.54,3751500.0,11.1869,11.2072,11.1801,11.2004,3751500.0
2006-10-30 15:00:00,16.54,16.57,16.51,16.55,4451700.0,11.2004,11.2208,11.1801,11.2072,4451700.0
2006-10-30 15:30:00,16.55,16.55,16.46,16.5,7428600.0,11.2072,11.2072,11.1463,11.1734,7428600.0
2006-10-31 09:30:00,16.53,16.59,16.51,16.55,3859200.0,11.1937,11.2343,11.1801,11.2072,3859200.0
2006-10-31 10:00:00,16.55,16.55,16.37,16.41,6002700.0,11.2072,11.2072,11.0853,11.1124,6002700.0
2006-10-31 10:30:00,16.41,16.54,16.39,16.53,3797400.0,11.1124,11.2004,11.0989,11.1937,3797400.0
2006-10-31 11:00:00,16.53,16.55,16.49,16.52,2321400.0,11.1937,11.2072,11.1666,11.1869,2321400.0
2006-10-31 11:30:00,16.52,16.55,16.47,16.47,2400300.0,11.1869,11.2072,11.153,11.153,2400300.0
2006-10-31 12:00:00,16.47,16.49,16.42,16.47,2212200.0,11.153,11.1666,11.1192,11.153,2212200.0
2006-10-31 12:30:00,16.47,16.48,16.38,16.39,5292300.0,11.153,11.1598,11.0921,11.0989,5292300.0
2006-10-31 13:00:00,16.39,16.43,16.37,16.42,2407800.0,11.0989,11.126,11.0853,11.1192,2407800.0
2006-10-31 13:30:00,16.42,16.47,16.42,16.42,2172300.0,11.1192,11.153,11.1192,11.1192,2172300.0
2006-10-31 14:00:00,16.42,16.43,16.39,16.39,2516100.0,11.1192,11.126,11.0989,11.0989,2516100.0
2006-10-31 14:30:00,16.39,16.47,16.38,16.42,4563900.0,11.0989,11.153,11.0921,11.1192,4563900.0
2006-10-31 15:00:00,16.42,16.46,16.41,16.44,3027900.0,11.1192,11.1463,11.1124,11.1327,3027900.0
2006-10-31 15:30:00,16.44,16.5,16.41,16.42,6179400.0,11.1327,11.1734,11.1124,11.1192,6179400.0
2006-11-01 09:30:00,16.46,16.57,16.39,16.46,4336500.0,11.1463,11.2208,11.0989,11.1463,4336500.0
2006-11-01 10:00:00,16.45,16.5,16.32,16.36,4914000.0,11.1395,11.1734,11.0515,11.0786,4914000.0
2006-11-01 10:30:00,16.36,16.42,16.31,16.4,3721200.0,11.0786,11.1192,11.0447,11.1056,3721200.0
2006-11-01 11:00:00,16.41,16.42,16.34,16.35,4024500.0,11.1124,11.1192,11.065,11.0718,4024500.0
2006-11-01 11:30:00,16.35,16.36,16.31,16.36,2532000.0,11.0718,11.0786,11.0447,11.0786,2532000.0
2006-11-01 12:00:00,16.35,16.37,16.31,16.33,2088600.0,11.0718,11.0853,11.0447,11.0582,2088600.0
2006-11-01 12:30:00,16.33,16.35,16.3,16.34,3466500.0,11.0582,11.0718,11.0379,11.065,3466500.0
2006-11-01 13:00:00,16.34,16.37,16.32,16.35,1362600.0,11.065,11.0853,11.0515,11.0718,1362600.0
2006-11-01 13:30:00,16.35,16.38,16.3,16.32,1408500.0,11.0718,11.0921,11.0379,11.0515,1408500.0
2006-11-01 14:00:00,16.32,16.33,16.24,16.28,2407800.0,11.0515,11.0582,10.9973,11.0244,2407800.0
2006-11-01 14:30:00,16.28,16.31,16.24,16.27,3552600.0,11.0244,11.0447,10.9973,11.0176,3552600.0
2006-11-01 15:00:00,16.27,16.3,16.22,16.29,4366200.0,11.0176,11.0379,10.9837,11.0312,4366200.0
2006-11-01 15:30:00,16.29,16.32,16.24,16.29,5536800.0,11.0312,11.0515,10.9973,11.0312,5536800.0
2006-11-02 09:30:00,15.89,16.01,15.89,15.94,16463400.0,10.7603,10.8415,10.7603,10.7941,16463400.0
2006-11-02 10:00:00,15.93,16.03,15.93,16.02,6871800.0,10.7874,10.8551,10.7874,10.8483,6871800.0
2006-11-02 10:30:00,16.02,16.03,15.93,15.95,5436300.0,10.8483,10.8551,10.7874,10.8009,5436300.0
2006-11-02 11:00:00,15.95,16.01,15.94,15.99,5177400.0,10.8009,10.8415,10.7941,10.828,5177400.0
2006-11-02 11:30:00,15.99,16.08,15.99,16.07,4819500.0,10.828,10.8889,10.828,10.8822,4819500.0
2006-11-02 12:00:00,16.08,16.11,16.04,16.09,4187400.0,10.8889,10.9093,10.8619,10.8957,4187400.0
2006-11-02 12:30:00,16.09,16.09,16.05,16.07,2401500.0,10.8957,10.8957,10.8686,10.8822,2401500.0
2006-11-02 13:00:00,16.07,16.11,16.07,16.09,2779500.0,10.8822,10.9093,10.8822,10.8957,2779500.0
2006-11-02 13:30:00,16.1,16.1,16.07,16.08,2679300.0,10.9025,10.9025,10.8822,10.8889,2679300.0
2006-11-02 14:00:00,16.08,16.08,16.04,16.05,3457500.0,10.8889,10.8889,10.8619,10.8686,3457500.0
2006-11-02 14:30:00,16.05,16.06,16.03,16.05,3124200.0,10.8686,10.8754,10.8551,10.8686,3124200.0
2006-11-02 15:00:00,16.05,16.1,16.05,16.09,4184100.0,10.8686,10.9025,10.8686,10.8957,4184100.0
2006-11-02 15:30:00,16.09,16.12,16.06,16.1,6715500.0,10.8957,10.916,10.8754,10.9025,6715500.0
2006-11-03 09:30:00,16.1,16.16,16.02,16.07,3248100.0,10.9025,10.9431,10.8483,10.8822,3248100.0
2006-11-03 10:00:00,16.07,16.11,15.96,15.97,3796200.0,10.8822,10.9093,10.8077,10.8145,3796200.0
2006-11-03 10:30:00,15.97,16.0,15.9,15.93,4473900.0,10.8145,10.8348,10.7671,10.7874,4473900.0
2006-11-03 11:00:00,15.93,15.96,15.84,15.87,3825300.0,10.7874,10.8077,10.7264,10.7467,3825300.0
2006-11-03 11:30:00,15.87,15.89,15.79,15.82,4079400.0,10.7467,10.7603,10.6926,10.7129,4079400.0
2006-11-03 12:00:00,15.82,15.83,15.73,15.76,6545100.0,10.7129,10.7197,10.6519,10.6722,6545100.0
2006-11-03 12:30:00,15.75,15.81,15.74,15.78,3493500.0,10.6655,10.7061,10.6587,10.6858,3493500.0
2006-11-03 13:00:00,15.79,15.82,15.73,15.79,2667000.0,10.6926,10.7129,10.6519,10.6926,2667000.0
2006-11-03 13:30:00,15.79,15.83,15.76,15.82,2276100.0,10.6926,10.7197,10.6722,10.7129,2276100.0
2006-11-03 14:00:00,15.82,15.88,15.78,15.85,3406800.0,10.7129,10.7535,10.6858,10.7332,3406800.0
2006-11-03 14:30:00,15.85,15.89,15.83,15.86,2647800.0,10.7332,10.7603,10.7197,10.74,2647800.0
2006-11-03 15:00:00,15.86,15.87,15.81,15.86,3679500.0,10.74,10.7467,10.7061,10.74,3679500.0
2006-11-03 15:30:00,15.86,15.89,15.79,15.85,7713000.0,10.74,10.7603,10.6926,10.7332,7713000.0
2006-11-06 09:30:00,15.91,16.03,15.84,16.02,5259000.0,10.7738,10.8551,10.7264,10.8483,5259000.0
2006-11-06 10:00:00,16.02,16.07,15.89,15.91,6760200.0,10.8483,10.8822,10.7603,10.7738,6760200.0
2006-11-06 10:30:00,15.91,15.96,15.83,15.84,5643000.0,10.7738,10.8077,10.7197,10.7264,5643000.0
2006-11-06 11:00:00,15.84,15.86,15.78,15.83,3432900.0,10.7264,10.74,10.6858,10.7197,3432900.0
2006-11-06 11:30:00,15.83,15.86,15.8,15.85,3625200.0,10.7197,10.74,10.6993,10.7332,3625200.0
2006-11-06 12:00:00,15.85,15.87,15.77,15.77,2614200.0,10.7332,10.7467,10.679,10.679,2614200.0
2006-11-06 12:30:00,15.77,15.78,15.73,15.77,3576300.0,10.679,10.6858,10.6519,10.679,3576300.0
2006-11-06 13:00:00,15.77,15.82,15.77,15.81,2378100.0,10.679,10.7129,10.679,10.7061,2378100.0
2006-11-06 13:30:00,15.81,15.87,15.81,15.86,2442600.0,10.7061,10.7467,10.7061,10.74,2442600.0
2006-11-06 14:00:00,15.86,15.88,15.83,15.86,3280200.0,10.74,10.7535,10.7197,10.74,3280200.0
2006-11-06 14:30:00,15.86,15.86,15.82,15.82,2925600.0,10.74,10.74,10.7129,10.7129,2925600.0
2006-11-06 15:00:00,15.82,15.92,15.81,15.85,3932100.0,10.7129,10.7806,10.7061,10.7332,3932100.0
2006-11-06 15:30:00,15.85,15.9,15.82,15.83,5564100.0,10.7332,10.7671,10.7129,10.7197,5564100.0
2006-11-07 09:30:00,15.9,15.9,15.8,15.89,5916300.0,10.7671,10.7671,10.6993,10.7603,5916300.0
2006-11-07 10:00:00,15.89,15.97,15.89,15.96,5391900.0,10.7603,10.8145,10.7603,10.8077,5391900.0
2006-11-07 10:30:00,15.96,15.96,15.89,15.91,13541700.0,10.8077,10.8077,10.7603,10.7738,13541700.0
2006-11-07 11:00:00,15.91,15.98,15.9,15.98,3228900.0,10.7738,10.8212,10.7671,10.8212,3228900.0
2006-11-07 11:30:00,15.98,16.0,15.94,15.95,4268400.0,10.8212,10.8348,10.7941,10.8009,4268400.0
2006-11-07 12:00:00,15.95,15.97,15.94,15.94,2285100.0,10.8009,10.8145,10.7941,10.7941,2285100.0
2006-11-07 12:30:00,15.94,15.97,15.93,15.97,2263800.0,10.7941,10.8145,10.7874,10.8145,2263800.0
2006-11-07 13:00:00,15.97,15.97,15.91,15.93,3038400.0,10.8145,10.8145,10.7738,10.7874,3038400.0
2006-11-07 13:30:00,15.93,15.95,15.89,15.9,2507400.0,10.7874,10.8009,10.7603,10.7671,2507400.0
2006-11-07 14:00:00,15.91,15.92,15.88,15.9,2043900.0,10.7738,10.7806,10.7535,10.7671,2043900.0
2006-11-07 14:30:00,15.9,15.93,15.9,15.93,1995600.0,10.7671,10.7874,10.7671,10.7874,1995600.0
2006-11-07 15:00:00,15.92,15.93,15.89,15.9,4326000.0,10.7806,10.7874,10.7603,10.7671,4326000.0
2006-11-07 15:30:00,15.9,15.93,15.87,15.88,6712500.0,10.7671,10.7874,10.7467,10.7535,6712500.0
2006-11-08 09:30:00,15.77,15.84,15.73,15.81,8082600.0,10.679,10.7264,10.6519,10.7061,8082600.0
2006-11-08 10:00:00,15.81,15.83,15.78,15.79,6871800.0,10.7061,10.7197,10.6858,10.6926,6871800.0
2006-11-08 10:30:00,15.79,15.8,15.77,15.78,7457100.0,10.6926,10.6993,10.679,10.6858,7457100.0
2006-11-08 11:00:00,15.78,15.8,15.72,15.72,5232000.0,10.6858,10.6993,10.6452,10.6452,5232000.0
2006-11-08 11:30:00,15.72,15.73,15.69,15.72,5129400.0,10.6452,10.6519,10.6248,10.6452,5129400.0
2006-11-08 12:00:00,15.73,15.75,15.71,15.72,8721300.0,10.6519,10.6655,10.6384,10.6452,8721300.0
2006-11-08 12:30:00,15.72,15.77,15.71,15.75,6469800.0,10.6452,10.679,10.6384,10.6655,6469800.0
2006-11-08 13:00:00,15.74,15.75,15.71,15.71,5983800.0,10.6587,10.6655,10.6384,10.6384,5983800.0
2006-11-08 13:30:00,15.71,15.75,15.71,15.73,4136400.0,10.6384,10.6655,10.6384,10.6519,4136400.0
2006-11-08 14:00:00,15.73,15.78,15.71,15.73,6868500.0,10.6519,10.6858,10.6384,10.6519,6868500.0
2006-11-08 14:30:00,15.73,15.77,15.73,15.75,3115500.0,10.6519,10.679,10.6519,10.6655,3115500.0
2006-11-08 15:00:00,15.75,15.76,15.7,15.7,5685300.0,10.6655,10.6722,10.6316,10.6316,5685300.0
2006-11-08 15:30:00,15.7,15.72,15.68,15.68,10624800.0,10.6316,10.6452,10.6181,10.6181,10624800.0
2006-11-09 09:30:00,15.7,15.74,15.67,15.68,8269800.0,10.6316,10.6587,10.6113,10.6181,8269800.0
2006-11-09 10:00:00,15.68,15.69,15.63,15.65,7416300.0,10.6181,10.6248,10.5842,10.5978,7416300.0
2006-11-09 10:30:00,15.65,15.67,15.58,15.62,8091300.0,10.5978,10.6113,10.5504,10.5774,8091300.0
2006-11-09 11:00:00,15.62,15.66,15.59,15.65,5883000.0,10.5774,10.6045,10.5571,10.5978,5883000.0
2006-11-09 11:30:00,15.65,15.68,15.64,15.65,3156600.0,10.5978,10.6181,10.591,10.5978,3156600.0
2006-11-09 12:00:00,15.65,15.65,15.62,15.64,4064400.0,10.5978,10.5978,10.5774,10.591,4064400.0
2006-11-09 12:30:00,15.64,15.65,15.62,15.63,4222500.0,10.591,10.5978,10.5774,10.5842,4222500.0
2006-11-09 13:00:00,15.63,15.64,15.62,15.62,4332600.0,10.5842,10.591,10.5774,10.5774,4332600.0
2006-11-09 13:30:00,15.62,15.64,15.62,15.63,2187600.0,10.5774,10.591,10.5774,10.5842,2187600.0
2006-11-09 14:00:00,15.63,15.63,15.54,15.55,7774200.0,10.5842,10.5842,10.5233,10.53,7774200.0
2006-11-09 14:30:00,15.55,15.58,15.51,15.53,6596700.0,10.53,10.5504,10.503,10.5165,6596700.0
2006-11-09 15:00:00,15.53,15.54,15.52,15.52,4896600.0,10.5165,10.5233,10.5097,10.5097,4896600.0
2006-11-09 15:30:00,15.52,15.54,15.44,15.47,10692300.0,10.5097,10.5233,10.4556,10.4759,10692300.0
2006-11-10 09:30:00,15.44,15.53,15.44,15.49,4951200.0,10.4556,10.5165,10.4556,10.4894,4951200.0
2006-11-10 10:00:00,15.49,15.55,15.49,15.49,3984000.0,10.4894,10.53,10.4894,10.4894,3984000.0
2006-11-10 10:30:00,15.49,15.56,15.49,15.53,2397000.0,10.4894,10.5368,10.4894,10.5165,2397000.0
2006-11-10 11:00:00,15.53,15.53,15.49,15.5,4003500.0,10.5165,10.5165,10.4894,10.4962,4003500.0
2006-11-10 11:30:00,15.5,15.51,15.45,15.48,3566400.0,10.4962,10.503,10.4623,10.4826,3566400.0
2006-11-10 12:00:00,15.48,15.51,15.48,15.5,1642800.0,10.4826,10.503,10.4826,10.4962,1642800.0
2006-11-10 12:30:00,15.5,15.52,15.47,15.49,1531800.0,10.4962,10.5097,10.4759,10.4894,1531800.0
2006-11-10 13:00:00,15.49,15.51,15.47,15.48,1826400.0,10.4894,10.503,10.4759,10.4826,1826400.0
2006-11-10 13:30:00,15.48,15.49,15.45,15.47,1581300.0,10.4826,10.4894,10.4623,10.4759,1581300.0
2006-11-10 14:00:00,15.47,15.51,15.46,15.51,2535900.0,10.4759,10.503,10.4691,10.503,2535900.0
2006-11-10 14:30:00,15.5,15.51,15.48,15.49,2435100.0,10.4962,10.503,10.4826,10.4894,2435100.0
2006-11-10 15:00:00,15.49,15.5,15.47,15.48,2168400.0,10.4894,10.4962,10.4759,10.4826,2168400.0
2006-11-10 15:30:00,15.47,15.52,15.46,15.49,6152100.0,10.4759,10.5097,10.4691,10.4894,6152100.0
2006-11-13 09:30:00,15.49,15.61,15.47,15.57,6069900.0,10.4894,10.5707,10.4759,10.5436,6069900.0
2006-11-13 10:00:00,15.57,15.59,15.51,15.53,8563800.0,10.5436,10.5571,10.503,10.5165,8563800.0
2006-11-13 10:30:00,15.53,15.57,15.52,15.52,9300000.0,10.5165,10.5436,10.5097,10.5097,9300000.0
2006-11-13 11:00:00,15.52,15.55,15.51,15.53,3910800.0,10.5097,10.53,10.503,10.5165,3910800.0
2006-11-13 11:30:00,15.53,15.54,15.48,15.49,2843700.0,10.5165,10.5233,10.4826,10.4894,2843700.0
2006-11-13 12:00:00,15.49,15.5,15.46,15.48,4005900.0,10.4894,10.4962,10.4691,10.4826,4005900.0
2006-11-13 12:30:00,15.48,15.49,15.38,15.38,4047900.0,10.4826,10.4894,10.4149,10.4149,4047900.0
2006-11-13 13:00:00,15.38,15.41,15.35,15.4,3604500.0,10.4149,10.4352,10.3946,10.4285,3604500.0
2006-11-13 13:30:00,15.39,15.41,15.36,15.38,3601500.0,10.4217,10.4352,10.4014,10.4149,3601500.0
2006-11-13 14:00:00,15.38,15.39,15.32,15.37,6212400.0,10.4149,10.4217,10.3743,10.4082,6212400.0
2006-11-13 14:30:00,15.38,15.49,15.38,15.47,5573700.0,10.4149,10.4894,10.4149,10.4759,5573700.0
2006-11-13 15:00:00,15.47,15.51,15.42,15.5,4501800.0,10.4759,10.503,10.442,10.4962,4501800.0
2006-11-13 15:30:00,15.5,15.54,15.4,15.41,9103500.0,10.4962,10.5233,10.4285,10.4352,9103500.0
2006-11-14 09:30:00,15.94,16.07,15.78,15.84,20021400.0,10.7941,10.8822,10.6858,10.7264,20021400.0
2006-11-14 10:00:00,15.85,15.93,15.79,15.81,9712800.0,10.7332,10.7874,10.6926,10.7061,9712800.0
2006-11-14 10:30:00,15.8,15.87,15.8,15.83,6885000.0,10.6993,10.7467,10.6993,10.7197,6885000.0
2006-11-14 11:00:00,15.83,15.83,15.77,15.78,5762100.0,10.7197,10.7197,10.679,10.6858,5762100.0
2006-11-14 11:30:00,15.78,15.79,15.73,15.75,4446300.0,10.6858,10.6926,10.6519,10.6655,4446300.0
2006-11-14 12:00:00,15.75,15.82,15.74,15.78,3205200.0,10.6655,10.7129,10.6587,10.6858,3205200.0
2006-11-14 12:30:00,15.79,15.84,15.78,15.83,2910900.0,10.6926,10.7264,10.6858,10.7197,2910900.0
2006-11-14 13:00:00,15.83,15.92,15.83,15.9,3846600.0,10.7197,10.7806,10.7197,10.7671,3846600.0
2006-11-14 13:30:00,15.9,15.92,15.87,15.9,3225600.0,10.7671,10.7806,10.7467,10.7671,3225600.0
2006-11-14 14:00:00,15.89,15.92,15.84,15.9,1941300.0,10.7603,10.7806,10.7264,10.7671,1941300.0
2006-11-14 14:30:00,15.9,15.94,15.86,15.87,4500000.0,10.7671,10.7941,10.74,10.7467,4500000.0
2006-11-14 15:00:00,15.87,15.91,15.86,15.87,4382400.0,10.7467,10.7738,10.74,10.7467,4382400.0
2006-11-14 15:30:00,15.86,15.91,15.86,15.89,6677700.0,10.74,10.7738,10.74,10.7603,6677700.0
2006-11-15 09:30:00,15.92,16.02,15.92,15.99,7015800.0,10.7806,10.8483,10.7806,10.828,7015800.0
2006-11-15 10:00:00,15.99,16.03,15.92,15.94,5562300.0,10.828,10.8551,10.7806,10.7941,5562300.0
2006-11-15 10:30:00,15.95,15.95,15.87,15.87,3432300.0,10.8009,10.8009,10.7467,10.7467,3432300.0
2006-11-15 11:00:00,15.87,15.94,15.86,15.94,2514300.0,10.7467,10.7941,10.74,10.7941,2514300.0
2006-11-15 11:30:00,15.94,15.95,15.92,15.93,2542800.0,10.7941,10.8009,10.7806,10.7874,2542800.0
2006-11-15 12:00:00,15.93,15.98,15.93,15.96,1983600.0,10.7874,10.8212,10.7874,10.8077,1983600.0
2006-11-15 12:30:00,15.96,15.98,15.95,15.96,1467000.0,10.8077,10.8212,10.8009,10.8077,1467000.0
2006-11-15 13:00:00,15.96,15.99,15.95,15.98,2149800.0,10.8077,10.828,10.8009,10.8212,2149800.0
2006-11-15 13:30:00,15.98,16.01,15.97,15.99,2158500.0,10.8212,10.8415,10.8145,10.828,2158500.0
2006-11-15 14:00:00,15.99,16.02,15.97,15.98,2660100.0,10.828,10.8483,10.8145,10.8212,2660100.0
2006-11-15 14:30:00,15.98,15.98,15.94,15.96,2301300.0,10.8212,10.8212,10.7941,10.8077,2301300.0
2006-11-15 15:00:00,15.96,15.99,15.95,15.96,2483100.0,10.8077,10.828,10.8009,10.8077,2483100.0
2006-11-15 15:30:00,15.96,16.0,15.88,15.9,5601300.0,10.8077,10.8348,10.7535,10.7671,5601300.0
2006-11-16 09:30:00,15.99,16.0,15.88,15.93,4148400.0,10.828,10.8348,10.7535,10.7874,4148400.0
2006-11-16 10:00:00,15.93,15.93,15.87,15.88,1818900.0,10.7874,10.7874,10.7467,10.7535,1818900.0
2006-11-16 10:30:00,15.88,15.89,15.83,15.85,2533200.0,10.7535,10.7603,10.7197,10.7332,2533200.0
2006-11-16 11:00:00,15.85,15.9,15.84,15.89,2495100.0,10.7332,10.7671,10.7264,10.7603,2495100.0
2006-11-16 11:30:00,15.89,15.93,15.89,15.9,3090600.0,10.7603,10.7874,10.7603,10.7671,3090600.0
2006-11-16 12:00:00,15.9,15.92,15.89,15.91,2331300.0,10.7671,10.7806,10.7603,10.7738,2331300.0
2006-11-16 12:30:00,15.91,15.92,15.91,15.92,1820100.0,10.7738,10.7806,10.7738,10.7806,1820100.0
2006-11-16 13:00:00,15.92,15.93,15.9,15.92,1461000.0,10.7806,10.7874,10.7671,10.7806,1461000.0
2006-11-16 13:30:00,15.92,15.97,15.91,15.94,1954200.0,10.7806,10.8145,10.7738,10.7941,1954200.0
2006-11-16 14:00:00,15.94,15.96,15.92,15.94,2309100.0,10.7941,10.8077,10.7806,10.7941,2309100.0
2006-11-16 14:30:00,15.94,15.96,15.91,15.93,2041200.0,10.7941,10.8077,10.7738,10.7874,2041200.0
2006-11-16 15:00:00,15.94,15.95,15.93,15.95,1809300.0,10.7941,10.8009,10.7874,10.8009,1809300.0
2006-11-16 15:30:00,15.94,15.97,15.93,15.97,4221300.0,10.7941,10.8145,10.7874,10.8145,4221300.0
2006-11-17 09:30:00,15.92,15.94,15.88,15.9,7120500.0,10.7806,10.7941,10.7535,10.7671,7120500.0
2006-11-17 10:00:00,15.9,15.9,15.86,15.88,2332200.0,10.7671,10.7671,10.74,10.7535,2332200.0
2006-11-17 10:30:00,15.88,15.91,15.88,15.9,2779500.0,10.7535,10.7738,10.7535,10.7671,2779500.0
2006-11-17 11:00:00,15.91,15.91,15.88,15.88,2257800.0,10.7738,10.7738,10.7535,10.7535,2257800.0
2006-11-17 11:30:00,15.88,15.9,15.86,15.9,1385700.0,10.7535,10.7671,10.74,10.7671,1385700.0
2006-11-17 12:00:00,15.9,15.9,15.87,15.87,1788300.0,10.7671,10.7671,10.7467,10.7467,1788300.0
2006-11-17 12:30:00,15.87,15.89,15.86,15.86,2910000.0,10.7467,10.7603,10.74,10.74,2910000.0
2006-11-17 13:00:00,15.86,15.86,15.8,15.81,2478900.0,10.74,10.74,10.6993,10.7061,2478900.0
2006-11-17 13:30:00,15.81,15.83,15.8,15.81,3783600.0,10.7061,10.7197,10.6993,10.7061,3783600.0
2006-11-17 14:00:00,15.81,15.83,15.81,15.82,3967200.0,10.7061,10.7197,10.7061,10.7129,3967200.0
2006-11-17 14:30:00,15.82,15.85,15.81,15.83,2908200.0,10.7129,10.7332,10.7061,10.7197,2908200.0
2006-11-17 15:00:00,15.83,15.85,15.81,15.83,4510800.0,10.7197,10.7332,10.7061,10.7197,4510800.0
2006-11-17 15:30:00,15.83,15.84,15.83,15.83,5712600.0,10.7197,10.7264,10.7197,10.7197,5712600.0
2006-11-20 09:30:00,15.83,15.87,15.81,15.83,3953100.0,10.7197,10.7467,10.7061,10.7197,3953100.0
2006-11-20 10:00:00,15.84,15.93,15.83,15.92,3307500.0,10.7264,10.7874,10.7197,10.7806,3307500.0
2006-11-20 10:30:00,15.92,15.99,15.9,15.99,3737700.0,10.7806,10.828,10.7671,10.828,3737700.0
2006-11-20 11:00:00,15.99,16.08,15.99,16.0,5551200.0,10.828,10.8889,10.828,10.8348,5551200.0
2006-11-20 11:30:00,16.0,16.0,15.93,15.95,3641400.0,10.8348,10.8348,10.7874,10.8009,3641400.0
2006-11-20 12:00:00,15.95,15.96,15.94,15.96,1581300.0,10.8009,10.8077,10.7941,10.8077,1581300.0
2006-11-20 12:30:00,15.96,16.01,15.83,16.0,1408200.0,10.8077,10.8415,10.7197,10.8348,1408200.0
2006-11-20 13:00:00,16.0,16.02,15.97,16.0,1582800.0,10.8348,10.8483,10.8145,10.8348,1582800.0
2006-11-20 13:30:00,16.0,16.01,15.97,15.97,1264200.0,10.8348,10.8415,10.8145,10.8145,1264200.0
2006-11-20 14:00:00,15.97,15.98,15.91,15.91,2397900.0,10.8145,10.8212,10.7738,10.7738,2397900.0
2006-11-20 14:30:00,15.91,15.93,15.9,15.93,2039700.0,10.7738,10.7874,10.7671,10.7874,2039700.0
2006-11-20 15:00:00,15.93,15.95,15.9,15.9,2045700.0,10.7874,10.8009,10.7671,10.7671,2045700.0
2006-11-20 15:30:00,15.91,15.93,15.9,15.92,3160500.0,10.7738,10.7874,10.7671,10.7806,3160500.0
2006-11-21 09:30:00,15.92,15.99,15.87,15.88,2648700.0,10.7806,10.828,10.7467,10.7535,2648700.0
2006-11-21 10:00:00,15.88,15.93,15.87,15.93,1655100.0,10.7535,10.7874,10.7467,10.7874,1655100.0
2006-11-21 10:30:00,15.93,15.93,15.89,15.9,1612200.0,10.7874,10.7874,10.7603,10.7671,1612200.0
2006-11-21 11:00:00,15.9,15.92,15.89,15.91,1935600.0,10.7671,10.7806,10.7603,10.7738,1935600.0
2006-11-21 11:30:00,15.91,15.93,15.91,15.93,1567800.0,10.7738,10.7874,10.7738,10.7874,1567800.0
2006-11-21 12:00:00,15.93,15.98,15.92,15.96,1320900.0,10.7874,10.8212,10.7806,10.8077,1320900.0
2006-11-21 12:30:00,15.96,15.98,15.94,15.95,4525200.0,10.8077,10.8212,10.7941,10.8009,4525200.0
2006-11-21 13:00:00,15.95,15.96,15.92,15.93,1089000.0,10.8009,10.8077,10.7806,10.7874,1089000.0
2006-11-21 13:30:00,15.93,15.95,15.91,15.93,1239900.0,10.7874,10.8009,10.7738,10.7874,1239900.0
2006-11-21 14:00:00,15.93,15.95,15.92,15.93,1385400.0,10.7874,10.8009,10.7806,10.7874,1385400.0
2006-11-21 14:30:00,15.93,15.94,15.91,15.93,2067900.0,10.7874,10.7941,10.7738,10.7874,2067900.0
2006-11-21 15:00:00,15.93,15.94,15.91,15.91,1690200.0,10.7874,10.7941,10.7738,10.7738,1690200.0
2006-11-21 15:30:00,15.91,15.94,15.9,15.93,2730900.0,10.7738,10.7941,10.7671,10.7874,2730900.0
2006-11-22 09:30:00,15.96,16.07,15.94,16.06,4518900.0,10.8077,10.8822,10.7941,10.8754,4518900.0
2006-11-22 10:00:00,16.07,16.07,15.92,15.94,4557600.0,10.8822,10.8822,10.7806,10.7941,4557600.0
2006-11-22 10:30:00,15.94,15.98,15.93,15.96,3055800.0,10.7941,10.8212,10.7874,10.8077,3055800.0
2006-11-22 11:00:00,15.97,16.01,15.96,16.0,1500300.0,10.8145,10.8415,10.8077,10.8348,1500300.0
2006-11-22 11:30:00,15.99,16.03,15.99,16.01,1569600.0,10.828,10.8551,10.828,10.8415,1569600.0
2006-11-22 12:00:00,16.02,16.02,15.99,16.0,1072800.0,10.8483,10.8483,10.828,10.8348,1072800.0
2006-11-22 12:30:00,16.0,16.0,15.98,15.99,801300.0,10.8348,10.8348,10.8212,10.828,801300.0
2006-11-22 13:00:00,15.99,15.99,15.98,15.99,607500.0,10.828,10.828,10.8212,10.828,607500.0
2006-11-22 13:30:00,15.99,16.0,15.99,15.99,720300.0,10.828,10.8348,10.828,10.828,720300.0
2006-11-22 14:00:00,15.99,16.0,15.95,15.98,1403400.0,10.828,10.8348,10.8009,10.8212,1403400.0
2006-11-22 14:30:00,15.98,16.05,15.97,16.05,2508300.0,10.8212,10.8686,10.8145,10.8686,2508300.0
2006-11-22 15:00:00,16.05,16.05,15.96,15.98,2712600.0,10.8686,10.8686,10.8077,10.8212,2712600.0
2006-11-22 15:30:00,15.98,16.02,15.97,16.01,6007500.0,10.8212,10.8483,10.8145,10.8415,6007500.0
2006-11-24 09:30:00,15.92,15.93,15.85,15.89,3445800.0,10.7806,10.7874,10.7332,10.7603,3445800.0
2006-11-24 10:00:00,15.89,15.99,15.88,15.98,2430300.0,10.7603,10.828,10.7535,10.8212,2430300.0
2006-11-24 10:30:00,15.98,16.0,15.95,15.99,1298100.0,10.8212,10.8348,10.8009,10.828,1298100.0
2006-11-24 11:00:00,15.99,16.01,15.97,15.99,1548600.0,10.828,10.8415,10.8145,10.828,1548600.0
2006-11-24 11:30:00,15.99,16.01,15.99,16.0,1587000.0,10.828,10.8415,10.828,10.8348,1587000.0
2006-11-24 12:00:00,16.0,16.02,15.97,15.98,1620600.0,10.8348,10.8483,10.8145,10.8212,1620600.0
2006-11-24 12:30:00,15.98,15.99,15.95,15.96,2664900.0,10.8212,10.828,10.8009,10.8077,2664900.0
2006-11-24 13:00:00,15.97,15.97,15.92,15.92,520500.0,10.8145,10.8145,10.7806,10.7806,520500.0
2006-11-24 13:30:00,15.93,15.93,15.93,15.93,300.0,10.7874,10.7874,10.7874,10.7874,300.0
2006-11-24 14:00:00,15.93,15.93,15.93,15.93,0.0,10.7874,10.7874,10.7874,10.7874,0.0
2006-11-24 14:30:00,15.92,15.97,15.84,15.84,15000.0,10.7806,10.8145,10.7264,10.7264,15000.0
2006-11-24 15:00:00,15.84,15.84,15.84,15.84,0.0,10.7264,10.7264,10.7264,10.7264,0.0
2006-11-24 15:30:00,15.84,15.84,15.84,15.84,0.0,10.7264,10.7264,10.7264,10.7264,0.0
2006-11-27 09:30:00,15.81,15.9,15.68,15.68,8704200.0,10.7061,10.7671,10.6181,10.6181,8704200.0
2006-11-27 10:00:00,15.68,15.69,15.58,15.62,10701900.0,10.6181,10.6248,10.5504,10.5774,10701900.0
2006-11-27 10:30:00,15.62,15.69,15.62,15.68,6224700.0,10.5774,10.6248,10.5774,10.6181,6224700.0
2006-11-27 11:00:00,15.68,15.72,15.62,15.67,5007000.0,10.6181,10.6452,10.5774,10.6113,5007000.0
2006-11-27 11:30:00,15.67,15.7,15.66,15.68,3401100.0,10.6113,10.6316,10.6045,10.6181,3401100.0
2006-11-27 12:00:00,15.68,15.7,15.67,15.67,2028900.0,10.6181,10.6316,10.6113,10.6113,2028900.0
2006-11-27 12:30:00,15.67,15.67,15.59,15.6,3721500.0,10.6113,10.6113,10.5571,10.5639,3721500.0
2006-11-27 13:00:00,15.6,15.63,15.59,15.63,3518700.0,10.5639,10.5842,10.5571,10.5842,3518700.0
2006-11-27 13:30:00,15.63,15.64,15.57,15.58,2790900.0,10.5842,10.591,10.5436,10.5504,2790900.0
2006-11-27 14:00:00,15.58,15.6,15.54,15.56,4639500.0,10.5504,10.5639,10.5233,10.5368,4639500.0
2006-11-27 14:30:00,15.56,15.57,15.52,15.54,4882800.0,10.5368,10.5436,10.5097,10.5233,4882800.0
2006-11-27 15:00:00,15.54,15.58,15.52,15.56,4818000.0,10.5233,10.5504,10.5097,10.5368,4818000.0
2006-11-27 15:30:00,15.56,15.57,15.52,15.53,7857000.0,10.5368,10.5436,10.5097,10.5165,7857000.0
2006-11-28 09:30:00,15.51,15.62,15.51,15.57,6631800.0,10.503,10.5774,10.503,10.5436,6631800.0
2006-11-28 10:00:00,15.57,15.58,15.49,15.55,4848600.0,10.5436,10.5504,10.4894,10.53,4848600.0
2006-11-28 10:30:00,15.54,15.57,15.51,15.52,3683400.0,10.5233,10.5436,10.503,10.5097,3683400.0
2006-11-28 11:00:00,15.52,15.54,15.5,15.52,2562900.0,10.5097,10.5233,10.4962,10.5097,2562900.0
2006-11-28 11:30:00,15.52,15.56,15.51,15.52,2576100.0,10.5097,10.5368,10.503,10.5097,2576100.0
2006-11-28 12:00:00,15.52,15.55,15.51,15.54,1554300.0,10.5097,10.53,10.503,10.5233,1554300.0
2006-11-28 12:30:00,15.54,15.54,15.5,15.53,2644500.0,10.5233,10.5233,10.4962,10.5165,2644500.0
2006-11-28 13:00:00,15.53,15.58,15.51,15.53,1925100.0,10.5165,10.5504,10.503,10.5165,1925100.0
2006-11-28 13:30:00,15.53,15.56,15.53,15.55,1203300.0,10.5165,10.5368,10.5165,10.53,1203300.0
2006-11-28 14:00:00,15.55,15.59,15.54,15.59,1962000.0,10.53,10.5571,10.5233,10.5571,1962000.0
2006-11-28 14:30:00,15.59,15.6,15.57,15.58,1969200.0,10.5571,10.5639,10.5436,10.5504,1969200.0
2006-11-28 15:00:00,15.58,15.62,15.55,15.59,3520200.0,10.5504,10.5774,10.53,10.5571,3520200.0
2006-11-28 15:30:00,15.59,15.63,15.57,15.57,4011300.0,10.5571,10.5842,10.5436,10.5436,4011300.0
2006-11-29 09:30:00,15.63,15.63,15.54,15.59,3094200.0,10.5842,10.5842,10.5233,10.5571,3094200.0
2006-11-29 10:00:00,15.59,15.73,15.57,15.7,3783000.0,10.5571,10.6519,10.5436,10.6316,3783000.0
2006-11-29 10:30:00,15.7,15.72,15.68,15.71,3846600.0,10.6316,10.6452,10.6181,10.6384,3846600.0
2006-11-29 11:00:00,15.7,15.78,15.68,15.68,3567000.0,10.6316,10.6858,10.6181,10.6181,3567000.0
2006-11-29 11:30:00,15.68,15.76,15.68,15.71,2574300.0,10.6181,10.6722,10.6181,10.6384,2574300.0
2006-11-29 12:00:00,15.71,15.71,15.63,15.64,1369200.0,10.6384,10.6384,10.5842,10.591,1369200.0
2006-11-29 12:30:00,15.63,15.67,15.63,15.67,1495500.0,10.5842,10.6113,10.5842,10.6113,1495500.0
2006-11-29 13:00:00,15.67,15.67,15.62,15.63,1532100.0,10.6113,10.6113,10.5774,10.5842,1532100.0
2006-11-29 13:30:00,15.63,15.63,15.59,15.62,2266500.0,10.5842,10.5842,10.5571,10.5774,2266500.0
2006-11-29 14:00:00,15.62,15.64,15.58,15.58,1543800.0,10.5774,10.591,10.5504,10.5504,1543800.0
2006-11-29 14:30:00,15.58,15.69,15.58,15.68,2210700.0,10.5504,10.6248,10.5504,10.6181,2210700.0
2006-11-29 15:00:00,15.68,15.71,15.66,15.67,2005500.0,10.6181,10.6384,10.6045,10.6113,2005500.0
2006-11-29 15:30:00,15.67,15.69,15.62,15.63,5273100.0,10.6113,10.6248,10.5774,10.5842,5273100.0
2006-11-30 09:30:00,15.5,15.58,15.47,15.52,6893400.0,10.4962,10.5504,10.4759,10.5097,6893400.0
2006-11-30 10:00:00,15.52,15.52,15.41,15.45,6698700.0,10.5097,10.5097,10.4352,10.4623,6698700.0
2006-11-30 10:30:00,15.45,15.46,15.36,15.4,7950900.0,10.4623,10.4691,10.4014,10.4285,7950900.0
2006-11-30 11:00:00,15.4,15.4,15.34,15.36,5751600.0,10.4285,10.4285,10.3878,10.4014,5751600.0
2006-11-30 11:30:00,15.36,15.42,15.36,15.42,3885300.0,10.4014,10.442,10.4014,10.442,3885300.0
2006-11-30 12:00:00,15.42,15.43,15.37,15.41,3103800.0,10.442,10.4488,10.4082,10.4352,3103800.0
2006-11-30 12:30:00,15.4,15.42,15.36,15.36,3027000.0,10.4285,10.442,10.4014,10.4014,3027000.0
2006-11-30 13:00:00,15.36,15.45,15.35,15.45,2712600.0,10.4014,10.4623,10.3946,10.4623,2712600.0
2006-11-30 13:30:00,15.45,15.47,15.42,15.44,2726100.0,10.4623,10.4759,10.442,10.4556,2726100.0
2006-11-30 14:00:00,15.43,15.45,15.39,15.39,3072600.0,10.4488,10.4623,10.4217,10.4217,3072600.0
2006-11-30 14:30:00,15.39,15.45,15.39,15.45,2472900.0,10.4217,10.4623,10.4217,10.4623,2472900.0
2006-11-30 15:00:00,15.45,15.5,15.44,15.5,5020200.0,10.4623,10.4962,10.4556,10.4962,5020200.0
2006-11-30 15:30:00,15.5,15.5,15.35,15.37,12112800.0,10.4962,10.4962,10.3946,10.4082,12112800.0
2006-12-01 09:30:00,15.33,15.37,15.24,15.24,9538800.0,10.3811,10.4082,10.3201,10.3201,9538800.0
2006-12-01 10:00:00,15.24,15.24,15.14,15.17,9615000.0,10.3201,10.3201,10.2524,10.2727,9615000.0
2006-12-01 10:30:00,15.17,15.2,15.14,15.15,6898200.0,10.2727,10.293,10.2524,10.2592,6898200.0
2006-12-01 11:00:00,15.15,15.23,15.15,15.22,4221000.0,10.2592,10.3133,10.2592,10.3066,4221000.0
2006-12-01 11:30:00,15.22,15.57,15.2,15.31,4445100.0,10.3066,10.5436,10.293,10.3675,4445100.0
2006-12-01 12:00:00,15.31,15.32,15.25,15.28,3008400.0,10.3675,10.3743,10.3269,10.3472,3008400.0
2006-12-01 12:30:00,15.27,15.29,15.24,15.25,1986900.0,10.3404,10.354,10.3201,10.3269,1986900.0
2006-12-01 13:00:00,15.25,15.25,15.2,15.22,2951700.0,10.3269,10.3269,10.293,10.3066,2951700.0
2006-12-01 13:30:00,15.22,15.25,15.19,15.24,3268200.0,10.3066,10.3269,10.2863,10.3201,3268200.0
2006-12-01 14:00:00,15.24,15.24,15.18,15.2,5962500.0,10.3201,10.3201,10.2795,10.293,5962500.0
2006-12-01 14:30:00,15.2,15.2,15.16,15.19,4293900.0,10.293,10.293,10.2659,10.2863,4293900.0
2006-12-01 15:00:00,15.18,15.24,15.18,15.23,4400700.0,10.2795,10.3201,10.2795,10.3133,4400700.0
2006-12-01 15:30:00,15.23,15.31,15.22,15.3,6504600.0,10.3133,10.3675,10.3066,10.3607,6504600.0
2006-12-04 09:30:00,15.42,15.42,15.31,15.34,3661200.0,10.442,10.442,10.3675,10.3878,3661200.0
2006-12-04 10:00:00,15.34,15.38,15.34,15.35,3862200.0,10.3878,10.4149,10.3878,10.3946,3862200.0
2006-12-04 10:30:00,15.35,15.37,15.33,15.34,3286200.0,10.3946,10.4082,10.3811,10.3878,3286200.0
2006-12-04 11:00:00,15.33,15.41,15.33,15.37,3580800.0,10.3811,10.4352,10.3811,10.4082,3580800.0
2006-12-04 11:30:00,15.37,15.43,15.37,15.43,2957700.0,10.4082,10.4488,10.4082,10.4488,2957700.0
2006-12-04 12:00:00,15.43,15.45,15.42,15.43,2460000.0,10.4488,10.4623,10.442,10.4488,2460000.0
2006-12-04 12:30:00,15.43,15.46,15.42,15.43,2586000.0,10.4488,10.4691,10.442,10.4488,2586000.0
2006-12-04 13:00:00,15.43,15.45,15.41,15.43,1937400.0,10.4488,10.4623,10.4352,10.4488,1937400.0
2006-12-04 13:30:00,15.43,15.49,15.43,15.48,3077100.0,10.4488,10.4894,10.4488,10.4826,3077100.0
2006-12-04 14:00:00,15.48,15.5,15.47,15.48,3501600.0,10.4826,10.4962,10.4759,10.4826,3501600.0
2006-12-04 14:30:00,15.47,15.49,15.46,15.49,2330100.0,10.4759,10.4894,10.4691,10.4894,2330100.0
2006-12-04 15:00:00,15.48,15.49,15.42,15.42,2913000.0,10.4826,10.4894,10.442,10.442,2913000.0
2006-12-04 15:30:00,15.42,15.46,15.41,15.43,5031600.0,10.442,10.4691,10.4352,10.4488,5031600.0
2006-12-05 09:30:00,15.42,15.44,15.36,15.4,3439200.0,10.442,10.4556,10.4014,10.4285,3439200.0
2006-12-05 10:00:00,15.41,15.47,15.4,15.42,4754100.0,10.4352,10.4759,10.4285,10.442,4754100.0
2006-12-05 10:30:00,15.42,15.45,15.38,15.44,3132300.0,10.442,10.4623,10.4149,10.4556,3132300.0
2006-12-05 11:00:00,15.45,15.48,15.44,15.45,2245800.0,10.4623,10.4826,10.4556,10.4623,2245800.0
2006-12-05 11:30:00,15.45,15.47,15.42,15.42,1535100.0,10.4623,10.4759,10.442,10.442,1535100.0
2006-12-05 12:00:00,15.42,15.42,15.39,15.42,1994100.0,10.442,10.442,10.4217,10.442,1994100.0
2006-12-05 12:30:00,15.42,15.43,15.41,15.42,1281900.0,10.442,10.4488,10.4352,10.442,1281900.0
2006-12-05 13:00:00,15.42,15.44,15.42,15.43,1205700.0,10.442,10.4556,10.442,10.4488,1205700.0
2006-12-05 13:30:00,15.44,15.45,15.41,15.43,1056900.0,10.4556,10.4623,10.4352,10.4488,1056900.0
2006-12-05 14:00:00,15.43,15.47,15.41,15.47,1985700.0,10.4488,10.4759,10.4352,10.4759,1985700.0
2006-12-05 14:30:00,15.47,15.49,15.47,15.47,1830600.0,10.4759,10.4894,10.4759,10.4759,1830600.0
2006-12-05 15:00:00,15.47,15.49,15.44,15.49,2460000.0,10.4759,10.4894,10.4556,10.4894,2460000.0
2006-12-05 15:30:00,15.49,15.52,15.47,15.51,3736200.0,10.4894,10.5097,10.4759,10.503,3736200.0
2006-12-06 09:30:00,15.5,15.58,15.47,15.58,2613900.0,10.4962,10.5504,10.4759,10.5504,2613900.0
2006-12-06 10:00:00,15.58,15.58,15.45,15.51,3900300.0,10.5504,10.5504,10.4623,10.503,3900300.0
2006-12-06 10:30:00,15.51,15.52,15.46,15.47,2025000.0,10.503,10.5097,10.4691,10.4759,2025000.0
2006-12-06 11:00:00,15.48,15.54,15.47,15.53,1863300.0,10.4826,10.5233,10.4759,10.5165,1863300.0
2006-12-06 11:30:00,15.53,15.54,15.48,15.49,1481400.0,10.5165,10.5233,10.4826,10.4894,1481400.0
2006-12-06 12:00:00,15.49,15.51,15.48,15.48,1344900.0,10.4894,10.503,10.4826,10.4826,1344900.0
2006-12-06 12:30:00,15.49,15.5,15.47,15.49,1171800.0,10.4894,10.4962,10.4759,10.4894,1171800.0
2006-12-06 13:00:00,15.48,15.52,15.48,15.51,1105800.0,10.4826,10.5097,10.4826,10.503,1105800.0
2006-12-06 13:30:00,15.51,15.52,15.49,15.52,977400.0,10.503,10.5097,10.4894,10.5097,977400.0
2006-12-06 14:00:00,15.52,15.52,15.5,15.51,1593000.0,10.5097,10.5097,10.4962,10.503,1593000.0
2006-12-06 14:30:00,15.51,15.53,15.5,15.5,1686900.0,10.503,10.5165,10.4962,10.4962,1686900.0
2006-12-06 15:00:00,15.5,15.51,15.47,15.48,2553600.0,10.4962,10.503,10.4759,10.4826,2553600.0
2006-12-06 15:30:00,15.49,15.53,15.47,15.51,3690000.0,10.4894,10.5165,10.4759,10.503,3690000.0
2006-12-07 09:30:00,15.57,15.59,15.53,15.55,4599300.0,10.5436,10.5571,10.5165,10.53,4599300.0
2006-12-07 10:00:00,15.55,15.6,15.53,15.56,3854100.0,10.53,10.5639,10.5165,10.5368,3854100.0
2006-12-07 10:30:00,15.56,15.57,15.53,15.55,2894100.0,10.5368,10.5436,10.5165,10.53,2894100.0
2006-12-07 11:00:00,15.55,15.57,15.53,15.55,1669200.0,10.53,10.5436,10.5165,10.53,1669200.0
2006-12-07 11:30:00,15.55,15.56,15.53,15.55,2934300.0,10.53,10.5368,10.5165,10.53,2934300.0
2006-12-07 12:00:00,15.55,15.55,15.53,15.54,2344800.0,10.53,10.53,10.5165,10.5233,2344800.0
2006-12-07 12:30:00,15.53,15.54,15.52,15.54,2432400.0,10.5165,10.5233,10.5097,10.5233,2432400.0
2006-12-07 13:00:00,15.54,15.54,15.53,15.54,1130700.0,10.5233,10.5233,10.5165,10.5233,1130700.0
2006-12-07 13:30:00,15.54,15.54,15.51,15.52,1166100.0,10.5233,10.5233,10.503,10.5097,1166100.0
2006-12-07 14:00:00,15.53,15.53,15.49,15.51,2318100.0,10.5165,10.5165,10.4894,10.503,2318100.0
2006-12-07 14:30:00,15.51,15.51,15.48,15.49,1774200.0,10.503,10.503,10.4826,10.4894,1774200.0
2006-12-07 15:00:00,15.49,15.51,15.46,15.47,5568900.0,10.4894,10.503,10.4691,10.4759,5568900.0
2006-12-07 15:30:00,15.47,15.49,15.45,15.47,4162500.0,10.4759,10.4894,10.4623,10.4759,4162500.0
2006-12-08 09:30:00,15.43,15.52,15.42,15.5,3651600.0,10.4488,10.5097,10.442,10.4962,3651600.0
2006-12-08 10:00:00,15.5,15.51,15.45,15.49,3906000.0,10.4962,10.503,10.4623,10.4894,3906000.0
2006-12-08 10:30:00,15.49,15.5,15.46,15.47,2129100.0,10.4894,10.4962,10.4691,10.4759,2129100.0
2006-12-08 11:00:00,15.46,15.52,15.46,15.51,1664100.0,10.4691,10.5097,10.4691,10.503,1664100.0
2006-12-08 11:30:00,15.52,15.54,15.49,15.51,2677500.0,10.5097,10.5233,10.4894,10.503,2677500.0
2006-12-08 12:00:00,15.51,15.53,15.49,15.51,1032300.0,10.503,10.5165,10.4894,10.503,1032300.0
2006-12-08 12:30:00,15.51,15.52,15.5,15.51,786300.0,10.503,10.5097,10.4962,10.503,786300.0
2006-12-08 13:00:00,15.51,15.52,15.5,15.5,887700.0,10.503,10.5097,10.4962,10.4962,887700.0
2006-12-08 13:30:00,15.5,15.5,15.48,15.5,3395100.0,10.4962,10.4962,10.4826,10.4962,3395100.0
2006-12-08 14:00:00,15.5,15.51,15.49,15.49,2795700.0,10.4962,10.503,10.4894,10.4894,2795700.0
2006-12-08 14:30:00,15.49,15.5,15.49,15.5,1286700.0,10.4894,10.4962,10.4894,10.4962,1286700.0
2006-12-08 15:00:00,15.5,15.5,15.48,15.49,2009400.0,10.4962,10.4962,10.4826,10.4894,2009400.0
2006-12-08 15:30:00,15.49,15.5,15.43,15.44,4569600.0,10.4894,10.4962,10.4488,10.4556,4569600.0
2006-12-11 09:30:00,15.48,15.48,15.4,15.45,4365000.0,10.4826,10.4826,10.4285,10.4623,4365000.0
2006-12-11 10:00:00,15.45,15.46,15.39,15.39,3857100.0,10.4623,10.4691,10.4217,10.4217,3857100.0
2006-12-11 10:30:00,15.39,15.42,15.37,15.39,4712700.0,10.4217,10.442,10.4082,10.4217,4712700.0
2006-12-11 11:00:00,15.39,15.4,15.36,15.36,3525600.0,10.4217,10.4285,10.4014,10.4014,3525600.0
2006-12-11 11:30:00,15.37,15.37,15.34,15.35,2389200.0,10.4082,10.4082,10.3878,10.3946,2389200.0
2006-12-11 12:00:00,15.35,15.37,15.31,15.33,3814800.0,10.3946,10.4082,10.3675,10.3811,3814800.0
2006-12-11 12:30:00,15.33,15.35,15.31,15.34,2438400.0,10.3811,10.3946,10.3675,10.3878,2438400.0
2006-12-11 13:00:00,15.34,15.4,15.33,15.37,3224700.0,10.3878,10.4285,10.3811,10.4082,3224700.0
2006-12-11 13:30:00,15.36,15.37,15.34,15.34,1890300.0,10.4014,10.4082,10.3878,10.3878,1890300.0
2006-12-11 14:00:00,15.34,15.35,15.33,15.34,2475300.0,10.3878,10.3946,10.3811,10.3878,2475300.0
2006-12-11 14:30:00,15.34,15.35,15.33,15.34,2933700.0,10.3878,10.3946,10.3811,10.3878,2933700.0
2006-12-11 15:00:00,15.34,15.37,15.33,15.35,4201200.0,10.3878,10.4082,10.3811,10.3946,4201200.0
2006-12-11 15:30:00,15.35,15.36,15.33,15.33,4932600.0,10.3946,10.4014,10.3811,10.3811,4932600.0
2006-12-12 09:30:00,15.31,15.39,15.29,15.36,4227900.0,10.3675,10.4217,10.354,10.4014,4227900.0
2006-12-12 10:00:00,15.36,15.36,15.27,15.28,4317600.0,10.4014,10.4014,10.3404,10.3472,4317600.0
2006-12-12 10:30:00,15.28,15.28,15.26,15.27,3091500.0,10.3472,10.3472,10.3337,10.3404,3091500.0
2006-12-12 11:00:00,15.27,15.3,15.26,15.3,2603400.0,10.3404,10.3607,10.3337,10.3607,2603400.0
2006-12-12 11:30:00,15.3,15.32,15.26,15.27,2849400.0,10.3607,10.3743,10.3337,10.3404,2849400.0
2006-12-12 12:00:00,15.26,15.27,15.19,15.2,5152500.0,10.3337,10.3404,10.2863,10.293,5152500.0
2006-12-12 12:30:00,15.2,15.25,15.2,15.25,3195000.0,10.293,10.3269,10.293,10.3269,3195000.0
2006-12-12 13:00:00,15.25,15.25,15.22,15.23,2919000.0,10.3269,10.3269,10.3066,10.3133,2919000.0
2006-12-12 13:30:00,15.23,15.26,15.23,15.24,2566800.0,10.3133,10.3337,10.3133,10.3201,2566800.0
2006-12-12 14:00:00,15.24,15.27,15.22,15.24,3919200.0,10.3201,10.3404,10.3066,10.3201,3919200.0
2006-12-12 14:30:00,15.24,15.25,15.2,15.22,3105900.0,10.3201,10.3269,10.293,10.3066,3105900.0
2006-12-12 15:00:00,15.22,15.24,15.21,15.23,5055900.0,10.3066,10.3201,10.2998,10.3133,5055900.0
2006-12-12 15:30:00,15.23,15.25,15.2,15.22,7114500.0,10.3133,10.3269,10.293,10.3066,7114500.0
2006-12-13 09:30:00,15.3,15.33,15.28,15.32,6769800.0,10.3986,10.4189,10.385,10.4122,6769800.0
2006-12-13 10:00:00,15.32,15.34,15.27,15.34,5929200.0,10.4122,10.4257,10.3782,10.4257,5929200.0
2006-12-13 10:30:00,15.33,15.34,15.27,15.33,4434900.0,10.4189,10.4257,10.3782,10.4189,4434900.0
2006-12-13 11:00:00,15.33,15.33,15.31,15.33,2406900.0,10.4189,10.4189,10.4054,10.4189,2406900.0
2006-12-13 11:30:00,15.33,15.34,15.31,15.32,2577900.0,10.4189,10.4257,10.4054,10.4122,2577900.0
2006-12-13 12:00:00,15.32,15.33,15.29,15.32,2441700.0,10.4122,10.4189,10.3918,10.4122,2441700.0
2006-12-13 12:30:00,15.32,15.33,15.31,15.33,1942500.0,10.4122,10.4189,10.4054,10.4189,1942500.0
2006-12-13 13:00:00,15.33,15.33,15.29,15.3,2198700.0,10.4189,10.4189,10.3918,10.3986,2198700.0
2006-12-13 13:30:00,15.29,15.33,15.27,15.32,2165100.0,10.3918,10.4189,10.3782,10.4122,2165100.0
2006-12-13 14:00:00,15.32,15.33,15.29,15.29,2564100.0,10.4122,10.4189,10.3918,10.3918,2564100.0
2006-12-13 14:30:00,15.29,15.33,15.28,15.3,3050400.0,10.3918,10.4189,10.385,10.3986,3050400.0
2006-12-13 15:00:00,15.3,15.32,15.29,15.31,3089100.0,10.3986,10.4122,10.3918,10.4054,3089100.0
2006-12-13 15:30:00,15.32,15.32,15.28,15.3,5196900.0,10.4122,10.4122,10.385,10.3986,5196900.0
2006-12-14 09:30:00,15.37,15.46,15.3,15.41,4879200.0,10.4461,10.5073,10.3986,10.4733,4879200.0
2006-12-14 10:00:00,15.41,15.5,15.37,15.5,5361000.0,10.4733,10.5345,10.4461,10.5345,5361000.0
2006-12-14 10:30:00,15.5,15.53,15.48,15.51,3592200.0,10.5345,10.5549,10.5209,10.5413,3592200.0
2006-12-14 11:00:00,15.51,15.53,15.5,15.53,2934300.0,10.5413,10.5549,10.5345,10.5549,2934300.0
2006-12-14 11:30:00,15.53,15.53,15.47,15.52,3081000.0,10.5549,10.5549,10.5141,10.5481,3081000.0
2006-12-14 12:00:00,15.52,15.53,15.48,15.51,2532300.0,10.5481,10.5549,10.5209,10.5413,2532300.0
2006-12-14 12:30:00,15.51,15.53,15.5,15.51,1410600.0,10.5413,10.5549,10.5345,10.5413,1410600.0
2006-12-14 13:00:00,15.51,15.54,15.51,15.51,2659200.0,10.5413,10.5617,10.5413,10.5413,2659200.0
2006-12-14 13:30:00,15.51,15.52,15.48,15.5,1824300.0,10.5413,10.5481,10.5209,10.5345,1824300.0
2006-12-14 14:00:00,15.5,15.51,15.49,15.49,2250900.0,10.5345,10.5413,10.5277,10.5277,2250900.0
2006-12-14 14:30:00,15.49,15.53,15.48,15.51,2868000.0,10.5277,10.5549,10.5209,10.5413,2868000.0
2006-12-14 15:00:00,15.51,15.52,15.48,15.49,3634200.0,10.5413,10.5481,10.5209,10.5277,3634200.0
2006-12-14 15:30:00,15.49,15.53,15.48,15.5,5907600.0,10.5277,10.5549,10.5209,10.5345,5907600.0
2006-12-15 09:30:00,15.54,15.62,15.54,15.61,12762300.0,10.5617,10.616,10.5617,10.6092,12762300.0
2006-12-15 10:00:00,15.61,15.63,15.53,15.53,4140900.0,10.6092,10.6228,10.5549,10.5549,4140900.0
2006-12-15 10:30:00,15.54,15.58,15.51,15.58,2483400.0,10.5617,10.5889,10.5413,10.5889,2483400.0
2006-12-15 11:00:00,15.58,15.6,15.55,15.55,3238200.0,10.5889,10.6025,10.5685,10.5685,3238200.0
2006-12-15 11:30:00,15.55,15.56,15.53,15.56,1919100.0,10.5685,10.5753,10.5549,10.5753,1919100.0
2006-12-15 12:00:00,15.56,15.56,15.51,15.53,2161800.0,10.5753,10.5753,10.5413,10.5549,2161800.0
2006-12-15 12:30:00,15.53,15.57,15.52,15.54,1556100.0,10.5549,10.5821,10.5481,10.5617,1556100.0
2006-12-15 13:00:00,15.54,15.55,15.53,15.54,1797900.0,10.5617,10.5685,10.5549,10.5617,1797900.0
2006-12-15 13:30:00,15.54,15.57,15.52,15.56,2286600.0,10.5617,10.5821,10.5481,10.5753,2286600.0
2006-12-15 14:00:00,15.57,15.58,15.55,15.57,1557300.0,10.5821,10.5889,10.5685,10.5821,1557300.0
2006-12-15 14:30:00,15.57,15.57,15.54,15.55,1707900.0,10.5821,10.5821,10.5617,10.5685,1707900.0
2006-12-15 15:00:00,15.55,15.56,15.52,15.52,3672900.0,10.5685,10.5753,10.5481,10.5481,3672900.0
2006-12-15 15:30:00,15.52,15.52,15.46,15.49,4378800.0,10.5481,10.5481,10.5073,10.5277,4378800.0
2006-12-18 09:30:00,15.5,15.6,15.49,15.54,4539300.0,10.5345,10.6025,10.5277,10.5617,4539300.0
2006-12-18 10:00:00,15.54,15.55,15.51,15.53,2996400.0,10.5617,10.5685,10.5413,10.5549,2996400.0
2006-12-18 10:30:00,15.53,15.54,15.5,15.54,2132100.0,10.5549,10.5617,10.5345,10.5617,2132100.0
2006-12-18 11:00:00,15.54,15.57,15.52,15.55,2063400.0,10.5617,10.5821,10.5481,10.5685,2063400.0
2006-12-18 11:30:00,15.55,15.57,15.54,15.55,3309000.0,10.5685,10.5821,10.5617,10.5685,3309000.0
2006-12-18 12:00:00,15.55,15.56,15.5,15.51,3396000.0,10.5685,10.5753,10.5345,10.5413,3396000.0
2006-12-18 12:30:00,15.51,15.52,15.49,15.49,2347800.0,10.5413,10.5481,10.5277,10.5277,2347800.0
2006-12-18 13:00:00,15.49,15.5,15.45,15.48,1707600.0,10.5277,10.5345,10.5005,10.5209,1707600.0
2006-12-18 13:30:00,15.48,15.51,15.46,15.47,2081400.0,10.5209,10.5413,10.5073,10.5141,2081400.0
2006-12-18 14:00:00,15.47,15.5,15.47,15.47,1691100.0,10.5141,10.5345,10.5141,10.5141,1691100.0
2006-12-18 14:30:00,15.47,15.49,15.45,15.45,2406300.0,10.5141,10.5277,10.5005,10.5005,2406300.0
2006-12-18 15:00:00,15.45,15.47,15.43,15.45,2993400.0,10.5005,10.5141,10.4869,10.5005,2993400.0
2006-12-18 15:30:00,15.45,15.48,15.43,15.46,3979800.0,10.5005,10.5209,10.4869,10.5073,3979800.0
2006-12-19 09:30:00,15.38,15.39,15.17,15.32,5905800.0,10.4529,10.4597,10.3102,10.4122,5905800.0
2006-12-19 10:00:00,15.32,15.36,15.29,15.34,3849300.0,10.4122,10.4393,10.3918,10.4257,3849300.0
2006-12-19 10:30:00,15.34,15.41,15.34,15.4,2604000.0,10.4257,10.4733,10.4257,10.4665,2604000.0
2006-12-19 11:00:00,15.4,15.4,15.36,15.36,2364600.0,10.4665,10.4665,10.4393,10.4393,2364600.0
2006-12-19 11:30:00,15.36,15.37,15.34,15.37,2575200.0,10.4393,10.4461,10.4257,10.4461,2575200.0
2006-12-19 12:00:00,15.36,15.39,15.35,15.35,2945100.0,10.4393,10.4597,10.4325,10.4325,2945100.0
2006-12-19 12:30:00,15.35,15.38,15.34,15.35,3591900.0,10.4325,10.4529,10.4257,10.4325,3591900.0
2006-12-19 13:00:00,15.35,15.36,15.32,15.32,3105000.0,10.4325,10.4393,10.4122,10.4122,3105000.0
2006-12-19 13:30:00,15.33,15.36,15.32,15.35,1595400.0,10.4189,10.4393,10.4122,10.4325,1595400.0
2006-12-19 14:00:00,15.35,15.36,15.34,15.34,3318000.0,10.4325,10.4393,10.4257,10.4257,3318000.0
2006-12-19 14:30:00,15.34,15.36,15.33,15.35,4690500.0,10.4257,10.4393,10.4189,10.4325,4690500.0
2006-12-19 15:00:00,15.35,15.38,15.35,15.37,4933800.0,10.4325,10.4529,10.4325,10.4461,4933800.0
2006-12-19 15:30:00,15.37,15.39,15.36,15.37,7874100.0,10.4461,10.4597,10.4393,10.4461,7874100.0
2006-12-20 09:30:00,15.33,15.36,15.31,15.35,4411800.0,10.4189,10.4393,10.4054,10.4325,4411800.0
2006-12-20 10:00:00,15.35,15.36,15.33,15.34,3534300.0,10.4325,10.4393,10.4189,10.4257,3534300.0
2006-12-20 10:30:00,15.34,15.35,15.33,15.33,3509700.0,10.4257,10.4325,10.4189,10.4189,3509700.0
2006-12-20 11:00:00,15.33,15.34,15.33,15.33,3583200.0,10.4189,10.4257,10.4189,10.4189,3583200.0
2006-12-20 11:30:00,15.34,15.37,15.33,15.37,2325900.0,10.4257,10.4461,10.4189,10.4461,2325900.0
2006-12-20 12:00:00,15.36,15.38,15.35,15.35,3509400.0,10.4393,10.4529,10.4325,10.4325,3509400.0
2006-12-20 12:30:00,15.35,15.36,15.34,15.35,2306400.0,10.4325,10.4393,10.4257,10.4325,2306400.0
2006-12-20 13:00:00,15.35,15.36,15.33,15.33,2470800.0,10.4325,10.4393,10.4189,10.4189,2470800.0
2006-12-20 13:30:00,15.33,15.34,15.33,15.34,2168700.0,10.4189,10.4257,10.4189,10.4257,2168700.0
2006-12-20 14:00:00,15.33,15.34,15.33,15.33,1685700.0,10.4189,10.4257,10.4189,10.4189,1685700.0
2006-12-20 14:30:00,15.33,15.34,15.32,15.33,3791700.0,10.4189,10.4257,10.4122,10.4189,3791700.0
2006-12-20 15:00:00,15.33,15.33,15.31,15.32,2480400.0,10.4189,10.4189,10.4054,10.4122,2480400.0
2006-12-20 15:30:00,15.32,15.33,15.29,15.29,3842400.0,10.4122,10.4189,10.3918,10.3918,3842400.0
2006-12-21 09:30:00,15.32,15.35,15.29,15.3,3201600.0,10.4122,10.4325,10.3918,10.3986,3201600.0
2006-12-21 10:00:00,15.31,15.32,15.27,15.31,2163000.0,10.4054,10.4122,10.3782,10.4054,2163000.0
2006-12-21 10:30:00,15.31,15.32,15.29,15.3,2034600.0,10.4054,10.4122,10.3918,10.3986,2034600.0
2006-12-21 11:00:00,15.29,15.33,15.29,15.33,1303500.0,10.3918,10.4189,10.3918,10.4189,1303500.0
2006-12-21 11:30:00,15.33,15.33,15.29,15.3,2162400.0,10.4189,10.4189,10.3918,10.3986,2162400.0
2006-12-21 12:00:00,15.3,15.3,15.25,15.27,2283900.0,10.3986,10.3986,10.3646,10.3782,2283900.0
2006-12-21 12:30:00,15.27,15.27,15.23,15.24,2063700.0,10.3782,10.3782,10.351,10.3578,2063700.0
2006-12-21 13:00:00,15.24,15.25,15.22,15.25,2121600.0,10.3578,10.3646,10.3442,10.3646,2121600.0
2006-12-21 13:30:00,15.25,15.26,15.22,15.22,1789200.0,10.3646,10.3714,10.3442,10.3442,1789200.0
2006-12-21 14:00:00,15.22,15.23,15.2,15.21,2107800.0,10.3442,10.351,10.3306,10.3374,2107800.0
2006-12-21 14:30:00,15.22,15.23,15.21,15.21,2767200.0,10.3442,10.351,10.3374,10.3374,2767200.0
2006-12-21 15:00:00,15.21,15.25,15.2,15.24,4125300.0,10.3374,10.3646,10.3306,10.3578,4125300.0
2006-12-21 15:30:00,15.24,15.25,15.21,15.24,3965700.0,10.3578,10.3646,10.3374,10.3578,3965700.0
2006-12-22 09:30:00,15.17,15.27,15.0,15.13,5907600.0,10.3102,10.3782,10.1947,10.283,5907600.0
2006-12-22 10:00:00,15.13,15.22,15.13,15.22,7460100.0,10.283,10.3442,10.283,10.3442,7460100.0
2006-12-22 10:30:00,15.21,15.24,15.18,15.23,1751400.0,10.3374,10.3578,10.317,10.351,1751400.0
2006-12-22 11:00:00,15.23,15.23,15.17,15.17,1398000.0,10.351,10.351,10.3102,10.3102,1398000.0
2006-12-22 11:30:00,15.17,15.19,15.16,15.18,2409300.0,10.3102,10.3238,10.3034,10.317,2409300.0
2006-12-22 12:00:00,15.18,15.2,15.17,15.18,1792500.0,10.317,10.3306,10.3102,10.317,1792500.0
2006-12-22 12:30:00,15.18,15.23,15.18,15.22,1142100.0,10.317,10.351,10.317,10.3442,1142100.0
2006-12-22 13:00:00,15.22,15.23,15.2,15.2,1058400.0,10.3442,10.351,10.3306,10.3306,1058400.0
2006-12-22 13:30:00,15.2,15.22,15.19,15.22,1593000.0,10.3306,10.3442,10.3238,10.3442,1593000.0
2006-12-22 14:00:00,15.22,15.23,15.2,15.22,1473000.0,10.3442,10.351,10.3306,10.3442,1473000.0
2006-12-22 14:30:00,15.22,15.22,15.19,15.19,1529400.0,10.3442,10.3442,10.3238,10.3238,1529400.0
2006-12-22 15:00:00,15.19,15.22,15.19,15.2,1541400.0,10.3238,10.3442,10.3238,10.3306,1541400.0
2006-12-22 15:30:00,15.2,15.21,15.14,15.17,3332100.0,10.3306,10.3374,10.2898,10.3102,3332100.0
2006-12-26 09:30:00,14.93,15.25,14.93,15.14,2611500.0,10.1471,10.3646,10.1471,10.2898,2611500.0
2006-12-26 10:00:00,15.14,15.16,15.13,15.14,1877700.0,10.2898,10.3034,10.283,10.2898,1877700.0
2006-12-26 10:30:00,15.14,15.21,15.13,15.2,2247600.0,10.2898,10.3374,10.283,10.3306,2247600.0
2006-12-26 11:00:00,15.2,15.27,15.19,15.26,2901900.0,10.3306,10.3782,10.3238,10.3714,2901900.0
2006-12-26 11:30:00,15.26,15.28,15.11,15.28,1381800.0,10.3714,10.385,10.2694,10.385,1381800.0
2006-12-26 12:00:00,15.28,15.3,15.28,15.3,1725000.0,10.385,10.3986,10.385,10.3986,1725000.0
2006-12-26 12:30:00,15.3,15.31,15.29,15.3,1272000.0,10.3986,10.4054,10.3918,10.3986,1272000.0
2006-12-26 13:00:00,15.3,15.3,15.29,15.3,808500.0,10.3986,10.3986,10.3918,10.3986,808500.0
2006-12-26 13:30:00,15.3,15.31,15.29,15.31,1344000.0,10.3986,10.4054,10.3918,10.4054,1344000.0
2006-12-26 14:00:00,15.31,15.32,15.3,15.32,1181100.0,10.4054,10.4122,10.3986,10.4122,1181100.0
2006-12-26 14:30:00,15.32,15.36,15.32,15.32,2626800.0,10.4122,10.4393,10.4122,10.4122,2626800.0
2006-12-26 15:00:00,15.32,15.35,15.31,15.33,2130900.0,10.4122,10.4325,10.4054,10.4189,2130900.0
2006-12-26 15:30:00,15.34,15.43,15.33,15.37,6975300.0,10.4257,10.4869,10.4189,10.4461,6975300.0
2006-12-27 09:30:00,15.25,15.39,15.25,15.3,3911100.0,10.3646,10.4597,10.3646,10.3986,3911100.0
2006-12-27 10:00:00,15.3,15.4,15.3,15.39,2948100.0,10.3986,10.4665,10.3986,10.4597,2948100.0
2006-12-27 10:30:00,15.39,15.41,15.36,15.4,2020500.0,10.4597,10.4733,10.4393,10.4665,2020500.0
2006-12-27 11:00:00,15.4,15.42,15.38,15.4,1998600.0,10.4665,10.4801,10.4529,10.4665,1998600.0
2006-12-27 11:30:00,15.4,15.41,15.36,15.37,1868700.0,10.4665,10.4733,10.4393,10.4461,1868700.0
2006-12-27 12:00:00,15.37,15.37,15.32,15.33,1699500.0,10.4461,10.4461,10.4122,10.4189,1699500.0
2006-12-27 12:30:00,15.33,15.34,15.32,15.34,1487700.0,10.4189,10.4257,10.4122,10.4257,1487700.0
2006-12-27 13:00:00,15.34,15.35,15.32,15.34,1339800.0,10.4257,10.4325,10.4122,10.4257,1339800.0
2006-12-27 13:30:00,15.34,15.35,15.32,15.34,2239800.0,10.4257,10.4325,10.4122,10.4257,2239800.0
2006-12-27 14:00:00,15.34,15.35,15.29,15.3,3413700.0,10.4257,10.4325,10.3918,10.3986,3413700.0
2006-12-27 14:30:00,15.3,15.35,15.3,15.33,1838700.0,10.3986,10.4325,10.3986,10.4189,1838700.0
2006-12-27 15:00:00,15.33,15.37,15.33,15.36,2018700.0,10.4189,10.4461,10.4189,10.4393,2018700.0
2006-12-27 15:30:00,15.36,15.4,15.36,15.39,3312300.0,10.4393,10.4665,10.4393,10.4597,3312300.0
2006-12-28 09:30:00,15.27,15.38,15.27,15.38,3236400.0,10.3782,10.4529,10.3782,10.4529,3236400.0
2006-12-28 10:00:00,15.38,15.4,15.32,15.34,1484700.0,10.4529,10.4665,10.4122,10.4257,1484700.0
2006-12-28 10:30:00,15.34,15.38,15.33,15.36,1108500.0,10.4257,10.4529,10.4189,10.4393,1108500.0
2006-12-28 11:00:00,15.36,15.36,15.3,15.31,1454400.0,10.4393,10.4393,10.3986,10.4054,1454400.0
2006-12-28 11:30:00,15.31,15.33,15.3,15.32,1240500.0,10.4054,10.4189,10.3986,10.4122,1240500.0
2006-12-28 12:00:00,15.32,15.33,15.31,15.33,874800.0,10.4122,10.4189,10.4054,10.4189,874800.0
2006-12-28 12:30:00,15.33,15.33,15.32,15.33,786300.0,10.4189,10.4189,10.4122,10.4189,786300.0
2006-12-28 13:00:00,15.32,15.34,15.32,15.33,936000.0,10.4122,10.4257,10.4122,10.4189,936000.0
2006-12-28 13:30:00,15.33,15.35,15.32,15.33,1369200.0,10.4189,10.4325,10.4122,10.4189,1369200.0
2006-12-28 14:00:00,15.33,15.37,15.33,15.35,1322700.0,10.4189,10.4461,10.4189,10.4325,1322700.0
2006-12-28 14:30:00,15.35,15.35,15.33,15.34,1035000.0,10.4325,10.4325,10.4189,10.4257,1035000.0
2006-12-28 15:00:00,15.34,15.36,15.33,15.35,2248500.0,10.4257,10.4393,10.4189,10.4325,2248500.0
2006-12-28 15:30:00,15.35,15.38,15.33,15.33,3309000.0,10.4325,10.4529,10.4189,10.4189,3309000.0
2006-12-29 09:30:00,15.4,15.53,15.34,15.49,5010000.0,10.4665,10.5549,10.4257,10.5277,5010000.0
2006-12-29 10:00:00,15.49,15.54,15.49,15.52,1950000.0,10.5277,10.5617,10.5277,10.5481,1950000.0
2006-12-29 10:30:00,15.52,15.53,15.45,15.45,2058900.0,10.5481,10.5549,10.5005,10.5005,2058900.0
2006-12-29 11:00:00,15.45,15.46,15.41,15.42,2072100.0,10.5005,10.5073,10.4733,10.4801,2072100.0
2006-12-29 11:30:00,15.42,15.46,15.42,15.44,1694100.0,10.4801,10.5073,10.4801,10.4937,1694100.0
2006-12-29 12:00:00,15.44,15.45,15.43,15.45,1086900.0,10.4937,10.5005,10.4869,10.5005,1086900.0
2006-12-29 12:30:00,15.45,15.45,15.39,15.4,1537500.0,10.5005,10.5005,10.4597,10.4665,1537500.0
2006-12-29 13:00:00,15.4,15.41,15.39,15.39,1480800.0,10.4665,10.4733,10.4597,10.4597,1480800.0
2006-12-29 13:30:00,15.39,15.39,15.37,15.39,1379700.0,10.4597,10.4597,10.4461,10.4597,1379700.0
2006-12-29 14:00:00,15.39,15.42,15.37,15.41,1833000.0,10.4597,10.4801,10.4461,10.4733,1833000.0
2006-12-29 14:30:00,15.41,15.42,15.38,15.39,1852500.0,10.4733,10.4801,10.4529,10.4597,1852500.0
2006-12-29 15:00:00,15.39,15.41,15.34,15.35,2339700.0,10.4597,10.4733,10.4257,10.4325,2339700.0
2006-12-29 15:30:00,15.35,15.41,15.35,15.39,5025900.0,10.4325,10.4733,10.4325,10.4597,5025900.0
2007-01-03 09:30:00,15.7,16.1,15.69,15.82,25602600.0,10.6704,10.9423,10.6636,10.752,25602600.0
2007-01-03 10:00:00,15.83,15.99,15.82,15.98,9064200.0,10.7588,10.8675,10.752,10.8607,9064200.0
2007-01-03 10:30:00,15.98,16.0,15.93,15.95,6554400.0,10.8607,10.8743,10.8267,10.8403,6554400.0
2007-01-03 11:00:00,15.95,15.96,15.9,15.9,7745400.0,10.8403,10.8471,10.8063,10.8063,7745400.0
2007-01-03 11:30:00,15.9,15.9,15.83,15.83,7359300.0,10.8063,10.8063,10.7588,10.7588,7359300.0
2007-01-03 12:00:00,15.83,15.87,15.83,15.85,4897800.0,10.7588,10.786,10.7588,10.7724,4897800.0
2007-01-03 12:30:00,15.85,15.89,15.83,15.89,3371700.0,10.7724,10.7995,10.7588,10.7995,3371700.0
2007-01-03 13:00:00,15.88,15.91,15.88,15.88,3496800.0,10.7928,10.8131,10.7928,10.7928,3496800.0
2007-01-03 13:30:00,15.88,15.9,15.85,15.88,4762200.0,10.7928,10.8063,10.7724,10.7928,4762200.0
2007-01-03 14:00:00,15.88,15.9,15.78,15.83,4770300.0,10.7928,10.8063,10.7248,10.7588,4770300.0
2007-01-03 14:30:00,15.84,15.84,15.8,15.82,4875900.0,10.7656,10.7656,10.7384,10.752,4875900.0
2007-01-03 15:00:00,15.82,15.87,15.8,15.81,4861200.0,10.752,10.786,10.7384,10.7452,4861200.0
2007-01-03 15:30:00,15.8,15.88,15.79,15.86,9480300.0,10.7384,10.7928,10.7316,10.7792,9480300.0
2007-01-04 09:30:00,15.93,15.93,15.77,15.91,5997900.0,10.8267,10.8267,10.718,10.8131,5997900.0
2007-01-04 10:00:00,15.92,15.93,15.78,15.86,5727300.0,10.8199,10.8267,10.7248,10.7792,5727300.0
2007-01-04 10:30:00,15.86,15.99,15.85,15.95,5315700.0,10.7792,10.8675,10.7724,10.8403,5315700.0
2007-01-04 11:00:00,15.94,15.98,15.9,15.93,3606300.0,10.8335,10.8607,10.8063,10.8267,3606300.0
2007-01-04 11:30:00,15.93,15.96,15.88,15.88,2959800.0,10.8267,10.8471,10.7928,10.7928,2959800.0
2007-01-04 12:00:00,15.88,15.93,15.86,15.86,3216300.0,10.7928,10.8267,10.7792,10.7792,3216300.0
2007-01-04 12:30:00,15.86,15.9,15.85,15.89,1396800.0,10.7792,10.8063,10.7724,10.7995,1396800.0
2007-01-04 13:00:00,15.89,15.92,15.87,15.89,1776000.0,10.7995,10.8199,10.786,10.7995,1776000.0
2007-01-04 13:30:00,15.89,15.91,15.86,15.89,3026700.0,10.7995,10.8131,10.7792,10.7995,3026700.0
2007-01-04 14:00:00,15.89,15.93,15.87,15.93,2423100.0,10.7995,10.8267,10.786,10.8267,2423100.0
2007-01-04 14:30:00,15.93,16.0,15.92,15.97,4980900.0,10.8267,10.8743,10.8199,10.8539,4980900.0
2007-01-04 15:00:00,15.97,15.99,15.93,15.94,3384000.0,10.8539,10.8675,10.8267,10.8335,3384000.0
2007-01-04 15:30:00,15.94,15.96,15.91,15.93,5293200.0,10.8335,10.8471,10.8131,10.8267,5293200.0
2007-01-05 09:30:00,15.83,15.93,15.76,15.77,4531800.0,10.7588,10.8267,10.7112,10.718,4531800.0
2007-01-05 10:00:00,15.77,15.89,15.77,15.81,2998200.0,10.718,10.7995,10.718,10.7452,2998200.0
2007-01-05 10:30:00,15.81,15.83,15.79,15.8,1914600.0,10.7452,10.7588,10.7316,10.7384,1914600.0
2007-01-05 11:00:00,15.8,15.82,15.73,15.75,3445500.0,10.7384,10.752,10.6908,10.7044,3445500.0
2007-01-05 11:30:00,15.75,15.8,15.74,15.77,2354700.0,10.7044,10.7384,10.6976,10.718,2354700.0
2007-01-05 12:00:00,15.77,15.81,15.77,15.79,2723100.0,10.718,10.7452,10.718,10.7316,2723100.0
2007-01-05 12:30:00,15.79,15.82,15.73,15.74,2093700.0,10.7316,10.752,10.6908,10.6976,2093700.0
2007-01-05 13:00:00,15.74,15.82,15.72,15.82,3416700.0,10.6976,10.752,10.684,10.752,3416700.0
2007-01-05 13:30:00,15.82,15.85,15.81,15.82,2257200.0,10.752,10.7724,10.7452,10.752,2257200.0
2007-01-05 14:00:00,15.82,15.82,15.79,15.8,2349900.0,10.752,10.752,10.7316,10.7384,2349900.0
2007-01-05 14:30:00,15.8,15.84,15.8,15.82,1918500.0,10.7384,10.7656,10.7384,10.752,1918500.0
2007-01-05 15:00:00,15.82,15.82,15.79,15.81,4357800.0,10.752,10.752,10.7316,10.7452,4357800.0
2007-01-05 15:30:00,15.81,15.83,15.78,15.8,4986600.0,10.7452,10.7588,10.7248,10.7384,4986600.0
2007-01-08 09:30:00,15.64,15.77,15.63,15.65,7125300.0,10.6296,10.718,10.6228,10.6364,7125300.0
2007-01-08 10:00:00,15.65,15.71,15.63,15.7,4806600.0,10.6364,10.6772,10.6228,10.6704,4806600.0
2007-01-08 10:30:00,15.7,15.72,15.69,15.71,3517500.0,10.6704,10.684,10.6636,10.6772,3517500.0
2007-01-08 11:00:00,15.71,15.76,15.7,15.74,3418200.0,10.6772,10.7112,10.6704,10.6976,3418200.0
2007-01-08 11:30:00,15.74,15.76,15.72,15.74,2222700.0,10.6976,10.7112,10.684,10.6976,2222700.0
2007-01-08 12:00:00,15.74,15.75,15.73,15.74,1758900.0,10.6976,10.7044,10.6908,10.6976,1758900.0
2007-01-08 12:30:00,15.74,15.74,15.68,15.68,2117100.0,10.6976,10.6976,10.6568,10.6568,2117100.0
2007-01-08 13:00:00,15.68,15.68,15.65,15.66,1668600.0,10.6568,10.6568,10.6364,10.6432,1668600.0
2007-01-08 13:30:00,15.66,15.73,15.66,15.7,2350800.0,10.6432,10.6908,10.6432,10.6704,2350800.0
2007-01-08 14:00:00,15.7,15.7,15.66,15.66,3026700.0,10.6704,10.6704,10.6432,10.6432,3026700.0
2007-01-08 14:30:00,15.66,15.67,15.64,15.65,2140200.0,10.6432,10.65,10.6296,10.6364,2140200.0
2007-01-08 15:00:00,15.65,15.69,15.65,15.66,2849700.0,10.6364,10.6636,10.6364,10.6432,2849700.0
2007-01-08 15:30:00,15.66,15.7,15.65,15.66,5603700.0,10.6432,10.6704,10.6364,10.6432,5603700.0
2007-01-09 09:30:00,15.67,15.87,15.67,15.82,4708200.0,10.65,10.786,10.65,10.752,4708200.0
2007-01-09 10:00:00,15.81,15.89,15.79,15.84,3168300.0,10.7452,10.7995,10.7316,10.7656,3168300.0
2007-01-09 10:30:00,15.84,15.89,15.82,15.85,3666300.0,10.7656,10.7995,10.752,10.7724,3666300.0
2007-01-09 11:00:00,15.85,15.87,15.78,15.79,2106900.0,10.7724,10.786,10.7248,10.7316,2106900.0
2007-01-09 11:30:00,15.79,15.82,15.74,15.76,2805600.0,10.7316,10.752,10.6976,10.7112,2805600.0
2007-01-09 12:00:00,15.76,15.77,15.75,15.75,2386500.0,10.7112,10.718,10.7044,10.7044,2386500.0
2007-01-09 12:30:00,15.75,15.77,15.73,15.74,2057100.0,10.7044,10.718,10.6908,10.6976,2057100.0
2007-01-09 13:00:00,15.73,15.76,15.73,15.74,1934700.0,10.6908,10.7112,10.6908,10.6976,1934700.0
2007-01-09 13:30:00,15.74,15.76,15.73,15.75,2371500.0,10.6976,10.7112,10.6908,10.7044,2371500.0
2007-01-09 14:00:00,15.75,15.82,15.75,15.79,2431200.0,10.7044,10.752,10.7044,10.7316,2431200.0
2007-01-09 14:30:00,15.79,15.81,15.76,15.8,3127500.0,10.7316,10.7452,10.7112,10.7384,3127500.0
2007-01-09 15:00:00,15.8,15.83,15.78,15.81,2510400.0,10.7384,10.7588,10.7248,10.7452,2510400.0
2007-01-09 15:30:00,15.81,15.83,15.78,15.79,4459800.0,10.7452,10.7588,10.7248,10.7316,4459800.0
2007-01-10 09:30:00,15.68,15.83,15.5,15.77,3102600.0,10.6568,10.7588,10.5345,10.718,3102600.0
2007-01-10 10:00:00,15.77,15.87,15.75,15.84,3168900.0,10.718,10.786,10.7044,10.7656,3168900.0
2007-01-10 10:30:00,15.84,15.86,15.75,15.8,4911000.0,10.7656,10.7792,10.7044,10.7384,4911000.0
2007-01-10 11:00:00,15.79,15.81,15.77,15.8,2493900.0,10.7316,10.7452,10.718,10.7384,2493900.0
2007-01-10 11:30:00,15.8,15.8,15.75,15.75,1712400.0,10.7384,10.7384,10.7044,10.7044,1712400.0
2007-01-10 12:00:00,15.76,15.78,15.73,15.74,1936500.0,10.7112,10.7248,10.6908,10.6976,1936500.0
2007-01-10 12:30:00,15.75,15.76,15.73,15.74,1959900.0,10.7044,10.7112,10.6908,10.6976,1959900.0
2007-01-10 13:00:00,15.74,15.8,15.73,15.79,1690800.0,10.6976,10.7384,10.6908,10.7316,1690800.0
2007-01-10 13:30:00,15.8,15.82,15.77,15.77,2394000.0,10.7384,10.752,10.718,10.718,2394000.0
2007-01-10 14:00:00,15.77,15.79,15.77,15.78,2127600.0,10.718,10.7316,10.718,10.7248,2127600.0
2007-01-10 14:30:00,15.78,15.8,15.75,15.76,7488900.0,10.7248,10.7384,10.7044,10.7112,7488900.0
2007-01-10 15:00:00,15.76,15.78,15.74,15.77,2874300.0,10.7112,10.7248,10.6976,10.718,2874300.0
2007-01-10 15:30:00,15.77,15.79,15.75,15.76,3513600.0,10.718,10.7316,10.7044,10.7112,3513600.0
2007-01-11 09:30:00,15.76,15.8,15.74,15.77,3584400.0,10.7112,10.7384,10.6976,10.718,3584400.0
2007-01-11 10:00:00,15.77,15.81,15.74,15.78,6240600.0,10.718,10.7452,10.6976,10.7248,6240600.0
2007-01-11 10:30:00,15.78,15.83,15.77,15.82,3140100.0,10.7248,10.7588,10.718,10.752,3140100.0
2007-01-11 11:00:00,15.82,15.9,15.81,15.87,3063900.0,10.752,10.8063,10.7452,10.786,3063900.0
2007-01-11 11:30:00,15.87,15.9,15.86,15.89,3211500.0,10.786,10.8063,10.7792,10.7995,3211500.0
2007-01-11 12:00:00,15.89,15.9,15.84,15.85,2627100.0,10.7995,10.8063,10.7656,10.7724,2627100.0
2007-01-11 12:30:00,15.85,15.87,15.82,15.83,2331300.0,10.7724,10.786,10.752,10.7588,2331300.0
2007-01-11 13:00:00,15.82,15.85,15.81,15.84,2066700.0,10.752,10.7724,10.7452,10.7656,2066700.0
2007-01-11 13:30:00,15.84,15.87,15.82,15.86,2824500.0,10.7656,10.786,10.752,10.7792,2824500.0
2007-01-11 14:00:00,15.86,15.86,15.82,15.83,3100800.0,10.7792,10.7792,10.752,10.7588,3100800.0
2007-01-11 14:30:00,15.83,15.86,15.83,15.86,2271900.0,10.7588,10.7792,10.7588,10.7792,2271900.0
2007-01-11 15:00:00,15.86,15.91,15.84,15.85,3733500.0,10.7792,10.8131,10.7656,10.7724,3733500.0
2007-01-11 15:30:00,15.85,15.9,15.85,15.87,5247600.0,10.7724,10.8063,10.7724,10.786,5247600.0
2007-01-12 09:30:00,15.87,15.9,15.79,15.81,4644600.0,10.786,10.8063,10.7316,10.7452,4644600.0
2007-01-12 10:00:00,15.8,15.82,15.74,15.78,4133700.0,10.7384,10.752,10.6976,10.7248,4133700.0
2007-01-12 10:30:00,15.78,15.85,15.78,15.84,2268900.0,10.7248,10.7724,10.7248,10.7656,2268900.0
2007-01-12 11:00:00,15.85,15.86,15.83,15.85,1668000.0,10.7724,10.7792,10.7588,10.7724,1668000.0
2007-01-12 11:30:00,15.86,15.88,15.84,15.88,2199600.0,10.7792,10.7928,10.7656,10.7928,2199600.0
2007-01-12 12:00:00,15.88,15.88,15.84,15.87,1918200.0,10.7928,10.7928,10.7656,10.786,1918200.0
2007-01-12 12:30:00,15.87,16.0,15.87,15.98,5253600.0,10.786,10.8743,10.786,10.8607,5253600.0
2007-01-12 13:00:00,15.99,15.99,15.94,15.95,1831200.0,10.8675,10.8675,10.8335,10.8403,1831200.0
2007-01-12 13:30:00,15.95,15.98,15.95,15.98,2700300.0,10.8403,10.8607,10.8403,10.8607,2700300.0
2007-01-12 14:00:00,15.98,15.99,15.95,15.98,1764300.0,10.8607,10.8675,10.8403,10.8607,1764300.0
2007-01-12 14:30:00,15.98,16.0,15.97,15.97,1683600.0,10.8607,10.8743,10.8539,10.8539,1683600.0
2007-01-12 15:00:00,15.97,16.04,15.97,16.01,5184900.0,10.8539,10.9015,10.8539,10.8811,5184900.0
2007-01-12 15:30:00,16.01,16.02,15.95,15.99,5300100.0,10.8811,10.8879,10.8403,10.8675,5300100.0
2007-01-16 09:30:00,15.98,16.16,15.93,16.11,5545500.0,10.8607,10.9831,10.8267,10.9491,5545500.0
2007-01-16 10:00:00,16.11,16.13,16.05,16.06,3988800.0,10.9491,10.9627,10.9083,10.9151,3988800.0
2007-01-16 10:30:00,16.06,16.12,16.05,16.06,2559300.0,10.9151,10.9559,10.9083,10.9151,2559300.0
2007-01-16 11:00:00,16.06,16.12,16.06,16.11,1930500.0,10.9151,10.9559,10.9151,10.9491,1930500.0
2007-01-16 11:30:00,16.11,16.13,16.06,16.07,3321000.0,10.9491,10.9627,10.9151,10.9219,3321000.0
2007-01-16 12:00:00,16.08,16.1,16.05,16.08,1340400.0,10.9287,10.9423,10.9083,10.9287,1340400.0
2007-01-16 12:30:00,16.07,16.08,16.03,16.04,2282100.0,10.9219,10.9287,10.8947,10.9015,2282100.0
2007-01-16 13:00:00,16.04,16.07,16.03,16.05,1547700.0,10.9015,10.9219,10.8947,10.9083,1547700.0
2007-01-16 13:30:00,16.05,16.07,16.03,16.04,1758600.0,10.9083,10.9219,10.8947,10.9015,1758600.0
2007-01-16 14:00:00,16.05,16.08,16.03,16.07,1793400.0,10.9083,10.9287,10.8947,10.9219,1793400.0
2007-01-16 14:30:00,16.07,16.09,16.07,16.08,2192400.0,10.9219,10.9355,10.9219,10.9287,2192400.0
2007-01-16 15:00:00,16.08,16.09,16.06,16.08,1693500.0,10.9287,10.9355,10.9151,10.9287,1693500.0
2007-01-16 15:30:00,16.09,16.12,16.08,16.1,3883200.0,10.9355,10.9559,10.9287,10.9423,3883200.0
2007-01-17 09:30:00,16.11,16.12,16.03,16.08,3975900.0,10.9491,10.9559,10.8947,10.9287,3975900.0
2007-01-17 10:00:00,16.08,16.11,16.03,16.06,2200800.0,10.9287,10.9491,10.8947,10.9151,2200800.0
2007-01-17 10:30:00,16.06,16.07,16.04,16.06,1946400.0,10.9151,10.9219,10.9015,10.9151,1946400.0
2007-01-17 11:00:00,16.07,16.09,16.05,16.06,1734900.0,10.9219,10.9355,10.9083,10.9151,1734900.0
2007-01-17 11:30:00,16.06,16.1,16.05,16.09,1421700.0,10.9151,10.9423,10.9083,10.9355,1421700.0
2007-01-17 12:00:00,16.08,16.13,16.07,16.12,2644800.0,10.9287,10.9627,10.9219,10.9559,2644800.0
2007-01-17 12:30:00,16.12,16.14,16.1,16.1,2121600.0,10.9559,10.9695,10.9423,10.9423,2121600.0
2007-01-17 13:00:00,16.1,16.1,16.03,16.04,1974000.0,10.9423,10.9423,10.8947,10.9015,1974000.0
2007-01-17 13:30:00,16.04,16.08,16.04,16.08,1236600.0,10.9015,10.9287,10.9015,10.9287,1236600.0
2007-01-17 14:00:00,16.08,16.11,16.05,16.05,2408400.0,10.9287,10.9491,10.9083,10.9083,2408400.0
2007-01-17 14:30:00,16.05,16.06,16.03,16.05,1857900.0,10.9083,10.9151,10.8947,10.9083,1857900.0
2007-01-17 15:00:00,16.05,16.07,16.04,16.05,2807700.0,10.9083,10.9219,10.9015,10.9083,2807700.0
2007-01-17 15:30:00,16.05,16.1,16.04,16.07,4384200.0,10.9083,10.9423,10.9015,10.9219,4384200.0
2007-01-18 09:30:00,16.07,16.13,16.03,16.11,3352500.0,10.9219,10.9627,10.8947,10.9491,3352500.0
2007-01-18 10:00:00,16.11,16.11,16.03,16.05,3030600.0,10.9491,10.9491,10.8947,10.9083,3030600.0
2007-01-18 10:30:00,16.05,16.22,16.05,16.2,4664100.0,10.9083,11.0238,10.9083,11.0102,4664100.0
2007-01-18 11:00:00,16.2,16.23,16.18,16.18,3608100.0,11.0102,11.0306,10.9966,10.9966,3608100.0
2007-01-18 11:30:00,16.18,16.23,16.17,16.21,1780200.0,10.9966,11.0306,10.9898,11.017,1780200.0
2007-01-18 12:00:00,16.21,16.22,16.1,16.13,3800400.0,11.017,11.0238,10.9423,10.9627,3800400.0
2007-01-18 12:30:00,16.13,16.18,16.13,16.18,1218300.0,10.9627,10.9966,10.9627,10.9966,1218300.0
2007-01-18 13:00:00,16.18,16.2,16.16,16.2,1077600.0,10.9966,11.0102,10.9831,11.0102,1077600.0
2007-01-18 13:30:00,16.19,16.21,16.19,16.2,1060800.0,11.0034,11.017,11.0034,11.0102,1060800.0
2007-01-18 14:00:00,16.21,16.26,16.18,16.23,3832800.0,11.017,11.051,10.9966,11.0306,3832800.0
2007-01-18 14:30:00,16.22,16.23,16.12,16.15,3476700.0,11.0238,11.0306,10.9559,10.9763,3476700.0
2007-01-18 15:00:00,16.15,16.19,16.12,16.16,2811000.0,10.9763,11.0034,10.9559,10.9831,2811000.0
2007-01-18 15:30:00,16.16,16.17,16.12,16.13,3826500.0,10.9831,10.9898,10.9559,10.9627,3826500.0
2007-01-19 09:30:00,16.16,16.25,16.15,16.15,6124800.0,10.9831,11.0442,10.9763,10.9763,6124800.0
2007-01-19 10:00:00,16.15,16.19,16.08,16.1,3435600.0,10.9763,11.0034,10.9287,10.9423,3435600.0
2007-01-19 10:30:00,16.1,16.13,16.07,16.11,3034200.0,10.9423,10.9627,10.9219,10.9491,3034200.0
2007-01-19 11:00:00,16.11,16.13,16.09,16.11,2160600.0,10.9491,10.9627,10.9355,10.9491,2160600.0
2007-01-19 11:30:00,16.11,16.11,16.08,16.1,2246100.0,10.9491,10.9491,10.9287,10.9423,2246100.0
2007-01-19 12:00:00,16.1,16.1,16.07,16.08,2377200.0,10.9423,10.9423,10.9219,10.9287,2377200.0
2007-01-19 12:30:00,16.08,16.09,16.06,16.08,1584600.0,10.9287,10.9355,10.9151,10.9287,1584600.0
2007-01-19 13:00:00,16.08,16.12,16.07,16.09,2509200.0,10.9287,10.9559,10.9219,10.9355,2509200.0
2007-01-19 13:30:00,16.09,16.12,16.09,16.11,1451400.0,10.9355,10.9559,10.9355,10.9491,1451400.0
2007-01-19 14:00:00,16.11,16.12,16.1,16.11,1416300.0,10.9491,10.9559,10.9423,10.9491,1416300.0
2007-01-19 14:30:00,16.11,16.12,16.1,16.11,1224300.0,10.9491,10.9559,10.9423,10.9491,1224300.0
2007-01-19 15:00:00,16.11,16.12,16.1,16.11,1524600.0,10.9491,10.9559,10.9423,10.9491,1524600.0
2007-01-19 15:30:00,16.11,16.11,16.07,16.1,5097300.0,10.9491,10.9491,10.9219,10.9423,5097300.0
2007-01-22 09:30:00,16.05,16.09,15.96,16.03,4382400.0,10.9083,10.9355,10.8471,10.8947,4382400.0
2007-01-22 10:00:00,16.03,16.04,15.92,15.92,2991600.0,10.8947,10.9015,10.8199,10.8199,2991600.0
2007-01-22 10:30:00,15.92,15.95,15.87,15.92,3537600.0,10.8199,10.8403,10.786,10.8199,3537600.0
2007-01-22 11:00:00,15.92,15.97,15.9,15.93,2511300.0,10.8199,10.8539,10.8063,10.8267,2511300.0
2007-01-22 11:30:00,15.93,15.95,15.91,15.92,2252100.0,10.8267,10.8403,10.8131,10.8199,2252100.0
2007-01-22 12:00:00,15.92,15.98,15.92,15.96,1838400.0,10.8199,10.8607,10.8199,10.8471,1838400.0
2007-01-22 12:30:00,15.96,16.02,15.95,16.02,1677300.0,10.8471,10.8879,10.8403,10.8879,1677300.0
2007-01-22 13:00:00,16.02,16.08,15.98,16.06,2236800.0,10.8879,10.9287,10.8607,10.9151,2236800.0
2007-01-22 13:30:00,16.06,16.06,15.99,15.99,1980300.0,10.9151,10.9151,10.8675,10.8675,1980300.0
2007-01-22 14:00:00,15.99,16.01,15.97,15.98,2268300.0,10.8675,10.8811,10.8539,10.8607,2268300.0
2007-01-22 14:30:00,15.98,16.0,15.96,15.99,2019300.0,10.8607,10.8743,10.8471,10.8675,2019300.0
2007-01-22 15:00:00,15.99,16.02,15.97,15.98,2920200.0,10.8675,10.8879,10.8539,10.8607,2920200.0
2007-01-22 15:30:00,15.98,16.0,15.96,15.98,3649500.0,10.8607,10.8743,10.8471,10.8607,3649500.0
2007-01-23 09:30:00,15.93,16.01,15.93,15.93,3554700.0,10.8267,10.8811,10.8267,10.8267,3554700.0
2007-01-23 10:00:00,15.93,15.95,15.92,15.93,2642400.0,10.8267,10.8403,10.8199,10.8267,2642400.0
2007-01-23 10:30:00,15.93,15.94,15.91,15.93,1747200.0,10.8267,10.8335,10.8131,10.8267,1747200.0
2007-01-23 11:00:00,15.93,15.95,15.93,15.95,1477500.0,10.8267,10.8403,10.8267,10.8403,1477500.0
2007-01-23 11:30:00,15.95,15.97,15.94,15.96,1182600.0,10.8403,10.8539,10.8335,10.8471,1182600.0
2007-01-23 12:00:00,15.97,16.02,15.96,16.01,2358000.0,10.8539,10.8879,10.8471,10.8811,2358000.0
2007-01-23 12:30:00,16.02,16.05,16.01,16.04,1568400.0,10.8879,10.9083,10.8811,10.9015,1568400.0
2007-01-23 13:00:00,16.04,16.05,16.03,16.03,1092900.0,10.9015,10.9083,10.8947,10.8947,1092900.0
2007-01-23 13:30:00,16.03,16.03,15.97,15.99,1572900.0,10.8947,10.8947,10.8539,10.8675,1572900.0
2007-01-23 14:00:00,15.99,15.99,15.88,15.89,2458200.0,10.8675,10.8675,10.7928,10.7995,2458200.0
2007-01-23 14:30:00,15.89,15.89,15.82,15.87,4284300.0,10.7995,10.7995,10.752,10.786,4284300.0
2007-01-23 15:00:00,15.87,15.94,15.87,15.92,2650200.0,10.786,10.8335,10.786,10.8199,2650200.0
2007-01-23 15:30:00,15.92,15.94,15.87,15.94,3755100.0,10.8199,10.8335,10.786,10.8335,3755100.0
2007-01-24 09:30:00,16.02,16.09,16.0,16.07,4026000.0,10.8879,10.9355,10.8743,10.9219,4026000.0
2007-01-24 10:00:00,16.07,16.12,16.05,16.08,3007500.0,10.9219,10.9559,10.9083,10.9287,3007500.0
2007-01-24 10:30:00,16.08,16.21,16.07,16.18,4215300.0,10.9287,11.017,10.9219,10.9966,4215300.0
2007-01-24 11:00:00,16.18,16.23,16.18,16.22,3376500.0,10.9966,11.0306,10.9966,11.0238,3376500.0
2007-01-24 11:30:00,16.22,16.23,16.14,16.17,2112900.0,11.0238,11.0306,10.9695,10.9898,2112900.0
2007-01-24 12:00:00,16.16,16.2,16.15,16.19,1304100.0,10.9831,11.0102,10.9763,11.0034,1304100.0
2007-01-24 12:30:00,16.19,16.19,16.16,16.17,1685400.0,11.0034,11.0034,10.9831,10.9898,1685400.0
2007-01-24 13:00:00,16.17,16.18,16.11,16.12,2289300.0,10.9898,10.9966,10.9491,10.9559,2289300.0
2007-01-24 13:30:00,16.11,16.2,16.11,16.19,1847400.0,10.9491,11.0102,10.9491,11.0034,1847400.0
2007-01-24 14:00:00,16.19,16.2,16.12,16.13,1708500.0,11.0034,11.0102,10.9559,10.9627,1708500.0
2007-01-24 14:30:00,16.13,16.21,16.12,16.21,3308400.0,10.9627,11.017,10.9559,11.017,3308400.0
2007-01-24 15:00:00,16.21,16.23,16.19,16.2,4294200.0,11.017,11.0306,11.0034,11.0102,4294200.0
2007-01-24 15:30:00,16.2,16.23,16.18,16.21,4214100.0,11.0102,11.0306,10.9966,11.017,4214100.0
2007-01-25 09:30:00,16.2,16.21,16.14,16.16,3528900.0,11.0102,11.017,10.9695,10.9831,3528900.0
2007-01-25 10:00:00,16.16,16.17,16.1,16.12,2370600.0,10.9831,10.9898,10.9423,10.9559,2370600.0
2007-01-25 10:30:00,16.12,16.14,16.08,16.13,1475100.0,10.9559,10.9695,10.9287,10.9627,1475100.0
2007-01-25 11:00:00,16.14,16.16,16.11,16.11,1186500.0,10.9695,10.9831,10.9491,10.9491,1186500.0
2007-01-25 11:30:00,16.11,16.13,16.1,16.11,1402200.0,10.9491,10.9627,10.9423,10.9491,1402200.0
2007-01-25 12:00:00,16.1,16.11,16.05,16.06,1559400.0,10.9423,10.9491,10.9083,10.9151,1559400.0
2007-01-25 12:30:00,16.06,16.09,16.05,16.06,857100.0,10.9151,10.9355,10.9083,10.9151,857100.0
2007-01-25 13:00:00,16.06,16.06,16.04,16.05,991200.0,10.9151,10.9151,10.9015,10.9083,991200.0
2007-01-25 13:30:00,16.05,16.08,16.05,16.07,2126100.0,10.9083,10.9287,10.9083,10.9219,2126100.0
2007-01-25 14:00:00,16.07,16.08,16.03,16.06,3611700.0,10.9219,10.9287,10.8947,10.9151,3611700.0
2007-01-25 14:30:00,16.06,16.11,16.05,16.1,1630500.0,10.9151,10.9491,10.9083,10.9423,1630500.0
2007-01-25 15:00:00,16.1,16.1,16.05,16.06,2523000.0,10.9423,10.9423,10.9083,10.9151,2523000.0
2007-01-25 15:30:00,16.05,16.07,16.03,16.06,3778500.0,10.9083,10.9219,10.8947,10.9151,3778500.0
2007-01-26 09:30:00,16.02,16.12,15.94,15.99,3495300.0,10.8879,10.9559,10.8335,10.8675,3495300.0
2007-01-26 10:00:00,15.99,16.03,15.93,15.99,2719500.0,10.8675,10.8947,10.8267,10.8675,2719500.0
2007-01-26 10:30:00,15.99,16.01,15.95,15.96,1576500.0,10.8675,10.8811,10.8403,10.8471,1576500.0
2007-01-26 11:00:00,15.96,15.96,15.89,15.94,1839000.0,10.8471,10.8471,10.7995,10.8335,1839000.0
2007-01-26 11:30:00,15.94,15.95,15.89,15.93,1693200.0,10.8335,10.8403,10.7995,10.8267,1693200.0
2007-01-26 12:00:00,15.94,15.95,15.9,15.9,1703100.0,10.8335,10.8403,10.8063,10.8063,1703100.0
2007-01-26 12:30:00,15.9,15.92,15.84,15.88,1724700.0,10.8063,10.8199,10.7656,10.7928,1724700.0
2007-01-26 13:00:00,15.88,15.89,15.82,15.84,1516800.0,10.7928,10.7995,10.752,10.7656,1516800.0
2007-01-26 13:30:00,15.84,15.88,15.83,15.86,1200300.0,10.7656,10.7928,10.7588,10.7792,1200300.0
2007-01-26 14:00:00,15.86,15.87,15.82,15.86,2685300.0,10.7792,10.786,10.752,10.7792,2685300.0
2007-01-26 14:30:00,15.86,15.87,15.83,15.85,1855500.0,10.7792,10.786,10.7588,10.7724,1855500.0
2007-01-26 15:00:00,15.85,15.92,15.84,15.91,3084300.0,10.7724,10.8199,10.7656,10.8131,3084300.0
2007-01-26 15:30:00,15.91,15.92,15.86,15.87,3453300.0,10.8131,10.8199,10.7792,10.786,3453300.0
2007-01-29 09:30:00,16.05,16.05,15.85,15.9,3241800.0,10.9083,10.9083,10.7724,10.8063,3241800.0
2007-01-29 10:00:00,15.9,15.94,15.84,15.85,2194500.0,10.8063,10.8335,10.7656,10.7724,2194500.0
2007-01-29 10:30:00,15.85,15.91,15.84,15.9,1529400.0,10.7724,10.8131,10.7656,10.8063,1529400.0
2007-01-29 11:00:00,15.9,15.9,15.85,15.87,1792800.0,10.8063,10.8063,10.7724,10.786,1792800.0
2007-01-29 11:30:00,15.87,15.88,15.85,15.87,1810200.0,10.786,10.7928,10.7724,10.786,1810200.0
2007-01-29 12:00:00,15.87,15.91,15.86,15.88,1505400.0,10.786,10.8131,10.7792,10.7928,1505400.0
2007-01-29 12:30:00,15.88,15.89,15.87,15.89,1121700.0,10.7928,10.7995,10.786,10.7995,1121700.0
2007-01-29 13:00:00,15.89,15.9,15.86,15.86,1688400.0,10.7995,10.8063,10.7792,10.7792,1688400.0
2007-01-29 13:30:00,15.86,15.88,15.84,15.84,2001900.0,10.7792,10.7928,10.7656,10.7656,2001900.0
2007-01-29 14:00:00,15.84,15.88,15.83,15.86,1965600.0,10.7656,10.7928,10.7588,10.7792,1965600.0
2007-01-29 14:30:00,15.87,15.89,15.86,15.89,1716300.0,10.786,10.7995,10.7792,10.7995,1716300.0
2007-01-29 15:00:00,15.89,15.92,15.87,15.87,3195600.0,10.7995,10.8199,10.786,10.786,3195600.0
2007-01-29 15:30:00,15.87,15.89,15.86,15.88,3528000.0,10.786,10.7995,10.7792,10.7928,3528000.0
2007-01-30 09:30:00,15.92,15.94,15.88,15.92,3390600.0,10.8199,10.8335,10.7928,10.8199,3390600.0
2007-01-30 10:00:00,15.92,15.95,15.88,15.91,2329500.0,10.8199,10.8403,10.7928,10.8131,2329500.0
2007-01-30 10:30:00,15.91,15.94,15.82,15.84,3277200.0,10.8131,10.8335,10.752,10.7656,3277200.0
2007-01-30 11:00:00,15.84,15.89,15.82,15.87,2202600.0,10.7656,10.7995,10.752,10.786,2202600.0
2007-01-30 11:30:00,15.87,15.87,15.82,15.83,1906500.0,10.786,10.786,10.752,10.7588,1906500.0
2007-01-30 12:00:00,15.83,15.84,15.8,15.83,2996100.0,10.7588,10.7656,10.7384,10.7588,2996100.0
2007-01-30 12:30:00,15.83,15.85,15.82,15.84,1962000.0,10.7588,10.7724,10.752,10.7656,1962000.0
2007-01-30 13:00:00,15.84,15.84,15.74,15.75,3927000.0,10.7656,10.7656,10.6976,10.7044,3927000.0
2007-01-30 13:30:00,15.75,15.75,15.69,15.73,4233300.0,10.7044,10.7044,10.6636,10.6908,4233300.0
2007-01-30 14:00:00,15.73,15.73,15.67,15.67,3573900.0,10.6908,10.6908,10.65,10.65,3573900.0
2007-01-30 14:30:00,15.68,15.7,15.64,15.7,4685700.0,10.6568,10.6704,10.6296,10.6704,4685700.0
2007-01-30 15:00:00,15.7,15.75,15.69,15.74,4723800.0,10.6704,10.7044,10.6636,10.6976,4723800.0
2007-01-30 15:30:00,15.74,15.77,15.71,15.77,6279600.0,10.6976,10.718,10.6772,10.718,6279600.0
2007-01-31 09:30:00,15.73,15.81,15.68,15.68,3958500.0,10.6908,10.7452,10.6568,10.6568,3958500.0
2007-01-31 10:00:00,15.69,15.82,15.68,15.8,5189700.0,10.6636,10.752,10.6568,10.7384,5189700.0
2007-01-31 10:30:00,15.8,15.86,15.78,15.79,4407300.0,10.7384,10.7792,10.7248,10.7316,4407300.0
2007-01-31 11:00:00,15.79,15.85,15.75,15.83,3333600.0,10.7316,10.7724,10.7044,10.7588,3333600.0
2007-01-31 11:30:00,15.83,15.86,15.83,15.84,1274400.0,10.7588,10.7792,10.7588,10.7656,1274400.0
2007-01-31 12:00:00,15.84,15.85,15.82,15.82,1378500.0,10.7656,10.7724,10.752,10.752,1378500.0
2007-01-31 12:30:00,15.83,15.86,15.82,15.86,1504200.0,10.7588,10.7792,10.752,10.7792,1504200.0
2007-01-31 13:00:00,15.85,15.88,15.83,15.84,1456500.0,10.7724,10.7928,10.7588,10.7656,1456500.0
2007-01-31 13:30:00,15.84,15.86,15.82,15.86,1191300.0,10.7656,10.7792,10.752,10.7792,1191300.0
2007-01-31 14:00:00,15.86,15.92,15.82,15.89,4258800.0,10.7792,10.8199,10.752,10.7995,4258800.0
2007-01-31 14:30:00,15.89,15.99,15.88,15.91,4342500.0,10.7995,10.8675,10.7928,10.8131,4342500.0
2007-01-31 15:00:00,15.91,15.96,15.89,15.93,3906900.0,10.8131,10.8471,10.7995,10.8267,3906900.0
2007-01-31 15:30:00,15.93,15.93,15.88,15.9,4303800.0,10.8267,10.8267,10.7928,10.8063,4303800.0
2007-02-01 09:30:00,15.84,16.03,15.81,16.01,5449500.0,10.7656,10.8947,10.7452,10.8811,5449500.0
2007-02-01 10:00:00,16.01,16.03,15.94,16.0,2860500.0,10.8811,10.8947,10.8335,10.8743,2860500.0
2007-02-01 10:30:00,16.0,16.02,15.93,15.94,3946200.0,10.8743,10.8879,10.8267,10.8335,3946200.0
2007-02-01 11:00:00,15.94,15.94,15.85,15.86,3185100.0,10.8335,10.8335,10.7724,10.7792,3185100.0
2007-02-01 11:30:00,15.86,15.87,15.83,15.84,2148000.0,10.7792,10.786,10.7588,10.7656,2148000.0
2007-02-01 12:00:00,15.84,15.86,15.82,15.84,2433300.0,10.7656,10.7792,10.752,10.7656,2433300.0
2007-02-01 12:30:00,15.84,15.87,15.83,15.85,1462500.0,10.7656,10.786,10.7588,10.7724,1462500.0
2007-02-01 13:00:00,15.85,15.88,15.84,15.86,2043000.0,10.7724,10.7928,10.7656,10.7792,2043000.0
2007-02-01 13:30:00,15.86,15.94,15.85,15.88,2759700.0,10.7792,10.8335,10.7724,10.7928,2759700.0
2007-02-01 14:00:00,15.88,15.9,15.87,15.9,1582800.0,10.7928,10.8063,10.786,10.8063,1582800.0
2007-02-01 14:30:00,15.9,15.94,15.88,15.93,2435400.0,10.8063,10.8335,10.7928,10.8267,2435400.0
2007-02-01 15:00:00,15.93,15.94,15.9,15.91,3512700.0,10.8267,10.8335,10.8063,10.8131,3512700.0
2007-02-01 15:30:00,15.91,15.95,15.83,15.93,3386700.0,10.8131,10.8403,10.7588,10.8267,3386700.0
2007-02-02 09:30:00,15.92,16.02,15.88,16.0,5008200.0,10.8199,10.8879,10.7928,10.8743,5008200.0
2007-02-02 10:00:00,16.01,16.09,16.0,16.04,3869400.0,10.8811,10.9355,10.8743,10.9015,3869400.0
2007-02-02 10:30:00,16.04,16.05,15.99,16.01,1261200.0,10.9015,10.9083,10.8675,10.8811,1261200.0
2007-02-02 11:00:00,16.01,16.04,16.0,16.01,1995000.0,10.8811,10.9015,10.8743,10.8811,1995000.0
2007-02-02 11:30:00,16.01,16.01,15.91,16.01,2827500.0,10.8811,10.8811,10.8131,10.8811,2827500.0
2007-02-02 12:00:00,16.01,16.03,16.0,16.01,2132700.0,10.8811,10.8947,10.8743,10.8811,2132700.0
2007-02-02 12:30:00,16.01,16.05,16.01,16.03,1859700.0,10.8811,10.9083,10.8811,10.8947,1859700.0
2007-02-02 13:00:00,16.03,16.05,16.0,16.02,1488000.0,10.8947,10.9083,10.8743,10.8879,1488000.0
2007-02-02 13:30:00,16.02,16.11,16.0,16.1,4331100.0,10.8879,10.9491,10.8743,10.9423,4331100.0
2007-02-02 14:00:00,16.1,16.14,16.05,16.07,3173400.0,10.9423,10.9695,10.9083,10.9219,3173400.0
2007-02-02 14:30:00,16.07,16.09,16.03,16.06,2367900.0,10.9219,10.9355,10.8947,10.9151,2367900.0
2007-02-02 15:00:00,16.06,16.07,16.04,16.06,1829400.0,10.9151,10.9219,10.9015,10.9151,1829400.0
2007-02-02 15:30:00,16.06,16.07,16.01,16.04,3942300.0,10.9151,10.9219,10.8811,10.9015,3942300.0
2007-02-05 09:30:00,16.15,16.25,16.14,16.22,7809600.0,10.9763,11.0442,10.9695,11.0238,7809600.0
2007-02-05 10:00:00,16.21,16.24,16.15,16.22,4946100.0,11.017,11.0374,10.9763,11.0238,4946100.0
2007-02-05 10:30:00,16.22,16.3,16.21,16.29,5501400.0,11.0238,11.0782,11.017,11.0714,5501400.0
2007-02-05 11:00:00,16.29,16.29,16.23,16.28,2853900.0,11.0714,11.0714,11.0306,11.0646,2853900.0
2007-02-05 11:30:00,16.27,16.28,16.22,16.24,2444400.0,11.0578,11.0646,11.0238,11.0374,2444400.0
2007-02-05 12:00:00,16.24,16.27,16.22,16.24,1678200.0,11.0374,11.0578,11.0238,11.0374,1678200.0
2007-02-05 12:30:00,16.25,16.28,16.24,16.27,1334100.0,11.0442,11.0646,11.0374,11.0578,1334100.0
2007-02-05 13:00:00,16.27,16.29,16.25,16.26,1540200.0,11.0578,11.0714,11.0442,11.051,1540200.0
2007-02-05 13:30:00,16.26,16.27,16.24,16.25,1727700.0,11.051,11.0578,11.0374,11.0442,1727700.0
2007-02-05 14:00:00,16.25,16.27,16.24,16.24,1596900.0,11.0442,11.0578,11.0374,11.0374,1596900.0
2007-02-05 14:30:00,16.24,16.26,16.23,16.24,2140500.0,11.0374,11.051,11.0306,11.0374,2140500.0
2007-02-05 15:00:00,16.24,16.24,16.2,16.22,2718000.0,11.0374,11.0374,11.0102,11.0238,2718000.0
2007-02-05 15:30:00,16.22,16.23,16.16,16.17,5169300.0,11.0238,11.0306,10.9831,10.9898,5169300.0
2007-02-06 09:30:00,16.2,16.26,16.17,16.2,3081900.0,11.0102,11.051,10.9898,11.0102,3081900.0
2007-02-06 10:00:00,16.2,16.22,16.18,16.2,2022000.0,11.0102,11.0238,10.9966,11.0102,2022000.0
2007-02-06 10:30:00,16.21,16.23,16.19,16.21,1845300.0,11.017,11.0306,11.0034,11.017,1845300.0
2007-02-06 11:00:00,16.2,16.22,16.19,16.22,1659300.0,11.0102,11.0238,11.0034,11.0238,1659300.0
2007-02-06 11:30:00,16.22,16.23,16.2,16.21,1646700.0,11.0238,11.0306,11.0102,11.017,1646700.0
2007-02-06 12:00:00,16.21,16.22,16.2,16.22,1758000.0,11.017,11.0238,11.0102,11.0238,1758000.0
2007-02-06 12:30:00,16.22,16.22,16.11,16.18,4824900.0,11.0238,11.0238,10.9491,10.9966,4824900.0
2007-02-06 13:00:00,16.18,16.23,16.18,16.22,1268400.0,10.9966,11.0306,10.9966,11.0238,1268400.0
2007-02-06 13:30:00,16.22,16.22,16.18,16.2,1486500.0,11.0238,11.0238,10.9966,11.0102,1486500.0
2007-02-06 14:00:00,16.2,16.21,16.17,16.19,1306500.0,11.0102,11.017,10.9898,11.0034,1306500.0
2007-02-06 14:30:00,16.19,16.21,16.18,16.2,1143000.0,11.0034,11.017,10.9966,11.0102,1143000.0
2007-02-06 15:00:00,16.2,16.22,16.18,16.19,1569600.0,11.0102,11.0238,10.9966,11.0034,1569600.0
2007-02-06 15:30:00,16.19,16.2,16.15,16.19,2475900.0,11.0034,11.0102,10.9763,11.0034,2475900.0
2007-02-07 09:30:00,16.13,16.15,16.09,16.11,3153000.0,10.9627,10.9763,10.9355,10.9491,3153000.0
2007-02-07 10:00:00,16.12,16.16,16.1,16.15,2436900.0,10.9559,10.9831,10.9423,10.9763,2436900.0
2007-02-07 10:30:00,16.15,16.24,16.15,16.19,3547500.0,10.9763,11.0374,10.9763,11.0034,3547500.0
2007-02-07 11:00:00,16.19,16.22,16.18,16.2,2712600.0,11.0034,11.0238,10.9966,11.0102,2712600.0
2007-02-07 11:30:00,16.2,16.21,16.17,16.2,1663800.0,11.0102,11.017,10.9898,11.0102,1663800.0
2007-02-07 12:00:00,16.2,16.23,16.2,16.2,1506900.0,11.0102,11.0306,11.0102,11.0102,1506900.0
2007-02-07 12:30:00,16.2,16.24,16.2,16.23,1404900.0,11.0102,11.0374,11.0102,11.0306,1404900.0
2007-02-07 13:00:00,16.23,16.25,16.23,16.23,1091100.0,11.0306,11.0442,11.0306,11.0306,1091100.0
2007-02-07 13:30:00,16.23,16.24,16.22,16.23,1017000.0,11.0306,11.0374,11.0238,11.0306,1017000.0
2007-02-07 14:00:00,16.23,16.24,16.2,16.23,1575000.0,11.0306,11.0374,11.0102,11.0306,1575000.0
2007-02-07 14:30:00,16.23,16.23,16.18,16.2,2466900.0,11.0306,11.0306,10.9966,11.0102,2466900.0
2007-02-07 15:00:00,16.2,16.21,16.17,16.18,3514500.0,11.0102,11.017,10.9898,10.9966,3514500.0
2007-02-07 15:30:00,16.18,16.2,16.16,16.19,3408600.0,10.9966,11.0102,10.9831,11.0034,3408600.0
2007-02-08 09:30:00,16.12,16.18,16.11,16.11,5592900.0,10.9559,10.9966,10.9491,10.9491,5592900.0
2007-02-08 10:00:00,16.12,16.13,16.04,16.08,3960600.0,10.9559,10.9627,10.9015,10.9287,3960600.0
2007-02-08 10:30:00,16.08,16.2,16.08,16.12,2999700.0,10.9287,11.0102,10.9287,10.9559,2999700.0
2007-02-08 11:00:00,16.12,16.14,16.11,16.12,2543100.0,10.9559,10.9695,10.9491,10.9559,2543100.0
2007-02-08 11:30:00,16.12,16.14,16.11,16.13,2057100.0,10.9559,10.9695,10.9491,10.9627,2057100.0
2007-02-08 12:00:00,16.13,16.13,16.07,16.07,2538600.0,10.9627,10.9627,10.9219,10.9219,2538600.0
2007-02-08 12:30:00,16.07,16.09,16.06,16.08,1552500.0,10.9219,10.9355,10.9151,10.9287,1552500.0
2007-02-08 13:00:00,16.09,16.09,16.07,16.08,1077900.0,10.9355,10.9355,10.9219,10.9287,1077900.0
2007-02-08 13:30:00,16.08,16.11,16.07,16.08,1284000.0,10.9287,10.9491,10.9219,10.9287,1284000.0
2007-02-08 14:00:00,16.08,16.1,16.07,16.09,1564800.0,10.9287,10.9423,10.9219,10.9355,1564800.0
2007-02-08 14:30:00,16.09,16.14,16.08,16.12,2080500.0,10.9355,10.9695,10.9287,10.9559,2080500.0
2007-02-08 15:00:00,16.12,16.13,16.11,16.12,1497000.0,10.9559,10.9627,10.9491,10.9559,1497000.0
2007-02-08 15:30:00,16.12,16.12,16.08,16.11,2778600.0,10.9559,10.9559,10.9287,10.9491,2778600.0
2007-02-09 09:30:00,16.12,16.18,16.09,16.12,3004800.0,10.9559,10.9966,10.9355,10.9559,3004800.0
2007-02-09 10:00:00,16.13,16.14,16.08,16.09,2191500.0,10.9627,10.9695,10.9287,10.9355,2191500.0
2007-02-09 10:30:00,16.09,16.12,16.07,16.07,1764000.0,10.9355,10.9559,10.9219,10.9219,1764000.0
2007-02-09 11:00:00,16.07,16.13,16.06,16.09,1811400.0,10.9219,10.9627,10.9151,10.9355,1811400.0
2007-02-09 11:30:00,16.09,16.15,16.08,16.15,1454100.0,10.9355,10.9763,10.9287,10.9763,1454100.0
2007-02-09 12:00:00,16.15,16.15,16.12,16.12,1030200.0,10.9763,10.9763,10.9559,10.9559,1030200.0
2007-02-09 12:30:00,16.12,16.12,16.07,16.07,2247000.0,10.9559,10.9559,10.9219,10.9219,2247000.0
2007-02-09 13:00:00,16.07,16.08,16.03,16.03,2418000.0,10.9219,10.9287,10.8947,10.8947,2418000.0
2007-02-09 13:30:00,16.04,16.04,15.96,15.97,4583100.0,10.9015,10.9015,10.8471,10.8539,4583100.0
2007-02-09 14:00:00,15.98,16.0,15.96,15.96,3106500.0,10.8607,10.8743,10.8471,10.8471,3106500.0
2007-02-09 14:30:00,15.96,15.96,15.89,15.92,4485900.0,10.8471,10.8471,10.7995,10.8199,4485900.0
2007-02-09 15:00:00,15.92,15.97,15.9,15.96,3543600.0,10.8199,10.8539,10.8063,10.8471,3543600.0
2007-02-09 15:30:00,15.96,15.99,15.96,15.97,3795300.0,10.8471,10.8675,10.8471,10.8539,3795300.0
2007-02-12 09:30:00,16.05,16.08,15.93,15.94,2683800.0,10.9083,10.9287,10.8267,10.8335,2683800.0
2007-02-12 10:00:00,15.94,16.0,15.93,15.98,1577700.0,10.8335,10.8743,10.8267,10.8607,1577700.0
2007-02-12 10:30:00,15.98,16.0,15.95,15.97,1460100.0,10.8607,10.8743,10.8403,10.8539,1460100.0
2007-02-12 11:00:00,15.97,16.0,15.95,15.96,2888100.0,10.8539,10.8743,10.8403,10.8471,2888100.0
2007-02-12 11:30:00,15.96,16.01,15.95,15.99,1746900.0,10.8471,10.8811,10.8403,10.8675,1746900.0
2007-02-12 12:00:00,15.99,16.0,15.98,15.99,1149900.0,10.8675,10.8743,10.8607,10.8675,1149900.0
2007-02-12 12:30:00,15.99,16.0,15.99,15.99,612900.0,10.8675,10.8743,10.8675,10.8675,612900.0
2007-02-12 13:00:00,15.99,16.01,15.98,15.99,930000.0,10.8675,10.8811,10.8607,10.8675,930000.0
2007-02-12 13:30:00,15.99,15.99,15.95,15.95,1470000.0,10.8675,10.8675,10.8403,10.8403,1470000.0
2007-02-12 14:00:00,15.95,15.98,15.95,15.97,1499700.0,10.8403,10.8607,10.8403,10.8539,1499700.0
2007-02-12 14:30:00,15.97,15.99,15.95,15.99,1682400.0,10.8539,10.8675,10.8403,10.8675,1682400.0
2007-02-12 15:00:00,15.99,15.99,15.96,15.97,1418700.0,10.8675,10.8675,10.8471,10.8539,1418700.0
2007-02-12 15:30:00,15.97,15.97,15.89,15.9,5677200.0,10.8539,10.8539,10.7995,10.8063,5677200.0
2007-02-13 09:30:00,15.93,16.01,15.91,15.99,3501000.0,10.8267,10.8811,10.8131,10.8675,3501000.0
2007-02-13 10:00:00,16.0,16.01,15.98,15.99,3710400.0,10.8743,10.8811,10.8607,10.8675,3710400.0
2007-02-13 10:30:00,15.98,16.0,15.96,15.96,1268100.0,10.8607,10.8743,10.8471,10.8471,1268100.0
2007-02-13 11:00:00,15.96,15.99,15.96,15.98,1115400.0,10.8471,10.8675,10.8471,10.8607,1115400.0
2007-02-13 11:30:00,15.98,16.01,15.97,15.99,1303500.0,10.8607,10.8811,10.8539,10.8675,1303500.0
2007-02-13 12:00:00,15.99,16.02,15.98,16.0,1141500.0,10.8675,10.8879,10.8607,10.8743,1141500.0
2007-02-13 12:30:00,16.0,16.02,15.99,16.01,1134000.0,10.8743,10.8879,10.8675,10.8811,1134000.0
2007-02-13 13:00:00,16.01,16.04,15.99,16.03,2390400.0,10.8811,10.9015,10.8675,10.8947,2390400.0
2007-02-13 13:30:00,16.03,16.04,16.02,16.02,1445400.0,10.8947,10.9015,10.8879,10.8879,1445400.0
2007-02-13 14:00:00,16.02,16.06,16.01,16.01,1522200.0,10.8879,10.9151,10.8811,10.8811,1522200.0
2007-02-13 14:30:00,16.01,16.04,16.01,16.03,1175100.0,10.8811,10.9015,10.8811,10.8947,1175100.0
2007-02-13 15:00:00,16.03,16.03,15.99,16.0,2513400.0,10.8947,10.8947,10.8675,10.8743,2513400.0
2007-02-13 15:30:00,16.0,16.01,15.97,15.99,5211600.0,10.8743,10.8811,10.8539,10.8675,5211600.0
2007-02-14 09:30:00,16.03,16.03,15.96,15.97,3219000.0,10.8947,10.8947,10.8471,10.8539,3219000.0
2007-02-14 10:00:00,15.97,16.04,15.96,15.97,3704100.0,10.8539,10.9015,10.8471,10.8539,3704100.0
2007-02-14 10:30:00,15.97,15.98,15.92,15.97,2869500.0,10.8539,10.8607,10.8199,10.8539,2869500.0
2007-02-14 11:00:00,15.97,16.01,15.96,16.0,1717200.0,10.8539,10.8811,10.8471,10.8743,1717200.0
2007-02-14 11:30:00,16.0,16.01,15.96,15.96,1492200.0,10.8743,10.8811,10.8471,10.8471,1492200.0
2007-02-14 12:00:00,15.96,15.98,15.94,15.98,1283700.0,10.8471,10.8607,10.8335,10.8607,1283700.0
2007-02-14 12:30:00,15.98,15.98,15.96,15.97,809400.0,10.8607,10.8607,10.8471,10.8539,809400.0
2007-02-14 13:00:00,15.97,15.98,15.97,15.98,968400.0,10.8539,10.8607,10.8539,10.8607,968400.0
2007-02-14 13:30:00,15.99,16.03,15.98,16.03,1418400.0,10.8675,10.8947,10.8607,10.8947,1418400.0
2007-02-14 14:00:00,16.03,16.03,16.01,16.02,1655700.0,10.8947,10.8947,10.8811,10.8879,1655700.0
2007-02-14 14:30:00,16.02,16.04,16.02,16.03,1611600.0,10.8879,10.9015,10.8879,10.8947,1611600.0
2007-02-14 15:00:00,16.03,16.03,15.97,15.99,5539800.0,10.8947,10.8947,10.8539,10.8675,5539800.0
2007-02-14 15:30:00,15.99,15.99,15.95,15.97,5472000.0,10.8675,10.8675,10.8403,10.8539,5472000.0
2007-02-15 09:30:00,15.97,16.07,15.94,16.0,3171300.0,10.8539,10.9219,10.8335,10.8743,3171300.0
2007-02-15 10:00:00,16.0,16.03,15.99,16.0,2157000.0,10.8743,10.8947,10.8675,10.8743,2157000.0
2007-02-15 10:30:00,16.0,16.03,15.98,16.02,2198400.0,10.8743,10.8947,10.8607,10.8879,2198400.0
2007-02-15 11:00:00,16.02,16.08,16.02,16.08,2268300.0,10.8879,10.9287,10.8879,10.9287,2268300.0
2007-02-15 11:30:00,16.08,16.18,16.08,16.18,3641100.0,10.9287,10.9966,10.9287,10.9966,3641100.0
2007-02-15 12:00:00,16.18,16.18,16.12,16.16,1979100.0,10.9966,10.9966,10.9559,10.9831,1979100.0
2007-02-15 12:30:00,16.16,16.16,16.12,16.14,1029000.0,10.9831,10.9831,10.9559,10.9695,1029000.0
2007-02-15 13:00:00,16.14,16.16,16.13,16.13,1140300.0,10.9695,10.9831,10.9627,10.9627,1140300.0
2007-02-15 13:30:00,16.13,16.16,16.13,16.16,1197600.0,10.9627,10.9831,10.9627,10.9831,1197600.0
2007-02-15 14:00:00,16.15,16.16,16.15,16.16,1521600.0,10.9763,10.9831,10.9763,10.9831,1521600.0
2007-02-15 14:30:00,16.16,16.17,16.15,16.17,1238400.0,10.9831,10.9898,10.9763,10.9898,1238400.0
2007-02-15 15:00:00,16.16,16.17,16.12,16.13,2730000.0,10.9831,10.9898,10.9559,10.9627,2730000.0
2007-02-15 15:30:00,16.13,16.14,16.11,16.13,5523300.0,10.9627,10.9695,10.9491,10.9627,5523300.0
2007-02-16 09:30:00,16.12,16.16,16.08,16.15,8069700.0,10.9559,10.9831,10.9287,10.9763,8069700.0
2007-02-16 10:00:00,16.15,16.2,16.13,16.19,2987400.0,10.9763,11.0102,10.9627,11.0034,2987400.0
2007-02-16 10:30:00,16.19,16.23,16.17,16.22,6612300.0,11.0034,11.0306,10.9898,11.0238,6612300.0
2007-02-16 11:00:00,16.22,16.24,16.21,16.22,2975400.0,11.0238,11.0374,11.017,11.0238,2975400.0
2007-02-16 11:30:00,16.23,16.25,16.22,16.23,2439000.0,11.0306,11.0442,11.0238,11.0306,2439000.0
2007-02-16 12:00:00,16.23,16.25,16.23,16.23,1846200.0,11.0306,11.0442,11.0306,11.0306,1846200.0
2007-02-16 12:30:00,16.23,16.25,16.23,16.24,1350900.0,11.0306,11.0442,11.0306,11.0374,1350900.0
2007-02-16 13:00:00,16.25,16.28,16.24,16.26,2832300.0,11.0442,11.0646,11.0374,11.051,2832300.0
2007-02-16 13:30:00,16.27,16.28,16.24,16.26,2424300.0,11.0578,11.0646,11.0374,11.051,2424300.0
2007-02-16 14:00:00,16.26,16.27,16.24,16.26,1392000.0,11.051,11.0578,11.0374,11.051,1392000.0
2007-02-16 14:30:00,16.26,16.27,16.25,16.26,1745100.0,11.051,11.0578,11.0442,11.051,1745100.0
2007-02-16 15:00:00,16.26,16.28,16.25,16.26,2946600.0,11.051,11.0646,11.0442,11.051,2946600.0
2007-02-16 15:30:00,16.26,16.26,16.16,16.18,7694700.0,11.051,11.051,10.9831,10.9966,7694700.0
2007-02-20 09:30:00,16.6,16.66,16.5,16.54,17273700.0,11.2821,11.3229,11.2141,11.2413,17273700.0
2007-02-20 10:00:00,16.54,16.83,16.47,16.49,7716900.0,11.2413,11.4384,11.1937,11.2073,7716900.0
2007-02-20 10:30:00,16.49,16.59,16.48,16.58,7448100.0,11.2073,11.2753,11.2005,11.2685,7448100.0
2007-02-20 11:00:00,16.58,16.69,16.58,16.61,9815400.0,11.2685,11.3433,11.2685,11.2889,9815400.0
2007-02-20 11:30:00,16.61,16.64,16.58,16.63,4501200.0,11.2889,11.3093,11.2685,11.3025,4501200.0
2007-02-20 12:00:00,16.63,16.67,16.61,16.65,4263300.0,11.3025,11.3297,11.2889,11.3161,4263300.0
2007-02-20 12:30:00,16.65,16.66,16.62,16.63,6627000.0,11.3161,11.3229,11.2957,11.3025,6627000.0
2007-02-20 13:00:00,16.64,16.66,16.57,16.58,8096400.0,11.3093,11.3229,11.2617,11.2685,8096400.0
2007-02-20 13:30:00,16.58,16.68,16.58,16.67,4214700.0,11.2685,11.3365,11.2685,11.3297,4214700.0
2007-02-20 14:00:00,16.67,16.67,16.62,16.64,2199600.0,11.3297,11.3297,11.2957,11.3093,2199600.0
2007-02-20 14:30:00,16.64,16.65,16.62,16.65,2638200.0,11.3093,11.3161,11.2957,11.3161,2638200.0
2007-02-20 15:00:00,16.65,16.68,16.63,16.68,4210800.0,11.3161,11.3365,11.3025,11.3365,4210800.0
2007-02-20 15:30:00,16.67,16.76,16.67,16.76,13955700.0,11.3297,11.3908,11.3297,11.3908,13955700.0
2007-02-21 09:30:00,16.64,16.79,16.62,16.72,6551700.0,11.3093,11.4112,11.2957,11.3637,6551700.0
2007-02-21 10:00:00,16.72,16.75,16.67,16.72,4487100.0,11.3637,11.384,11.3297,11.3637,4487100.0
2007-02-21 10:30:00,16.72,16.76,16.71,16.72,4408800.0,11.3637,11.3908,11.3569,11.3637,4408800.0
2007-02-21 11:00:00,16.72,16.76,16.7,16.73,3396600.0,11.3637,11.3908,11.3501,11.3704,3396600.0
2007-02-21 11:30:00,16.73,16.78,16.71,16.74,4126200.0,11.3704,11.4044,11.3569,11.3772,4126200.0
2007-02-21 12:00:00,16.74,16.81,16.73,16.8,3143400.0,11.3772,11.4248,11.3704,11.418,3143400.0
2007-02-21 12:30:00,16.8,16.8,16.76,16.77,2346900.0,11.418,11.418,11.3908,11.3976,2346900.0
2007-02-21 13:00:00,16.77,16.8,16.76,16.8,1777500.0,11.3976,11.418,11.3908,11.418,1777500.0
2007-02-21 13:30:00,16.8,16.81,16.77,16.78,2588400.0,11.418,11.4248,11.3976,11.4044,2588400.0
2007-02-21 14:00:00,16.78,16.8,16.74,16.75,4468500.0,11.4044,11.418,11.3772,11.384,4468500.0
2007-02-21 14:30:00,16.75,16.76,16.68,16.71,3231600.0,11.384,11.3908,11.3365,11.3569,3231600.0
2007-02-21 15:00:00,16.71,16.74,16.69,16.7,3075600.0,11.3569,11.3772,11.3433,11.3501,3075600.0
2007-02-21 15:30:00,16.69,16.73,16.66,16.67,6719100.0,11.3433,11.3704,11.3229,11.3297,6719100.0
2007-02-22 09:30:00,16.7,16.73,16.64,16.7,4528800.0,11.3501,11.3704,11.3093,11.3501,4528800.0
2007-02-22 10:00:00,16.7,16.71,16.6,16.63,4130100.0,11.3501,11.3569,11.2821,11.3025,4130100.0
2007-02-22 10:30:00,16.63,16.65,16.59,16.64,3138000.0,11.3025,11.3161,11.2753,11.3093,3138000.0
2007-02-22 11:00:00,16.64,16.64,16.54,16.56,3168600.0,11.3093,11.3093,11.2413,11.2549,3168600.0
2007-02-22 11:30:00,16.56,16.59,16.52,16.57,2663700.0,11.2549,11.2753,11.2277,11.2617,2663700.0
2007-02-22 12:00:00,16.57,16.59,16.54,16.56,1072800.0,11.2617,11.2753,11.2413,11.2549,1072800.0
2007-02-22 12:30:00,16.56,16.57,16.55,16.56,788400.0,11.2549,11.2617,11.2481,11.2549,788400.0
2007-02-22 13:00:00,16.56,16.6,16.54,16.57,1002000.0,11.2549,11.2821,11.2413,11.2617,1002000.0
2007-02-22 13:30:00,16.57,16.58,16.55,16.56,998100.0,11.2617,11.2685,11.2481,11.2549,998100.0
2007-02-22 14:00:00,16.56,16.59,16.56,16.57,1192200.0,11.2549,11.2753,11.2549,11.2617,1192200.0
2007-02-22 14:30:00,16.57,16.58,16.55,16.55,1711800.0,11.2617,11.2685,11.2481,11.2481,1711800.0
2007-02-22 15:00:00,16.55,16.56,16.53,16.55,1903800.0,11.2481,11.2549,11.2345,11.2481,1903800.0
2007-02-22 15:30:00,16.55,16.58,16.54,16.58,3516300.0,11.2481,11.2685,11.2413,11.2685,3516300.0
2007-02-23 09:30:00,16.55,16.63,16.5,16.51,3532200.0,11.2481,11.3025,11.2141,11.2209,3532200.0
2007-02-23 10:00:00,16.51,16.6,16.5,16.53,2868300.0,11.2209,11.2821,11.2141,11.2345,2868300.0
2007-02-23 10:30:00,16.53,16.55,16.43,16.45,4444500.0,11.2345,11.2481,11.1666,11.1801,4444500.0
2007-02-23 11:00:00,16.45,16.5,16.43,16.49,2130000.0,11.1801,11.2141,11.1666,11.2073,2130000.0
2007-02-23 11:30:00,16.5,16.57,16.49,16.55,2466900.0,11.2141,11.2617,11.2073,11.2481,2466900.0
2007-02-23 12:00:00,16.55,16.56,16.46,16.54,1608300.0,11.2481,11.2549,11.1869,11.2413,1608300.0
2007-02-23 12:30:00,16.54,16.55,16.45,16.47,2070300.0,11.2413,11.2481,11.1801,11.1937,2070300.0
2007-02-23 13:00:00,16.47,16.54,16.44,16.5,1713600.0,11.1937,11.2413,11.1734,11.2141,1713600.0
2007-02-23 13:30:00,16.5,16.53,16.48,16.49,1334100.0,11.2141,11.2345,11.2005,11.2073,1334100.0
2007-02-23 14:00:00,16.49,16.5,16.47,16.5,1098000.0,11.2073,11.2141,11.1937,11.2141,1098000.0
2007-02-23 14:30:00,16.5,16.53,16.5,16.51,1267500.0,11.2141,11.2345,11.2141,11.2209,1267500.0
2007-02-23 15:00:00,16.51,16.53,16.5,16.51,1718100.0,11.2209,11.2345,11.2141,11.2209,1718100.0
2007-02-23 15:30:00,16.52,16.53,16.51,16.53,3945900.0,11.2277,11.2345,11.2209,11.2345,3945900.0
2007-02-26 09:30:00,16.57,16.67,16.52,16.54,3583800.0,11.2617,11.3297,11.2277,11.2413,3583800.0
2007-02-26 10:00:00,16.54,16.59,16.54,16.55,2385300.0,11.2413,11.2753,11.2413,11.2481,2385300.0
2007-02-26 10:30:00,16.55,16.57,16.54,16.56,1459500.0,11.2481,11.2617,11.2413,11.2549,1459500.0
2007-02-26 11:00:00,16.56,16.56,16.54,16.55,919500.0,11.2549,11.2549,11.2413,11.2481,919500.0
2007-02-26 11:30:00,16.55,16.56,16.54,16.55,1279200.0,11.2481,11.2549,11.2413,11.2481,1279200.0
2007-02-26 12:00:00,16.54,16.55,16.51,16.54,2355000.0,11.2413,11.2481,11.2209,11.2413,2355000.0
2007-02-26 12:30:00,16.54,16.54,16.48,16.52,2218500.0,11.2413,11.2413,11.2005,11.2277,2218500.0
2007-02-26 13:00:00,16.52,16.58,16.51,16.55,2353500.0,11.2277,11.2685,11.2209,11.2481,2353500.0
2007-02-26 13:30:00,16.55,16.62,16.54,16.61,1990800.0,11.2481,11.2957,11.2413,11.2889,1990800.0
2007-02-26 14:00:00,16.61,16.65,16.59,16.64,2229000.0,11.2889,11.3161,11.2753,11.3093,2229000.0
2007-02-26 14:30:00,16.64,16.66,16.62,16.63,1753800.0,11.3093,11.3229,11.2957,11.3025,1753800.0
2007-02-26 15:00:00,16.64,16.65,16.61,16.65,2458800.0,11.3093,11.3161,11.2889,11.3161,2458800.0
2007-02-26 15:30:00,16.65,16.68,16.64,16.67,5240400.0,11.3161,11.3365,11.3093,11.3297,5240400.0
2007-02-27 09:30:00,16.53,16.59,16.45,16.5,7261800.0,11.2345,11.2753,11.1801,11.2141,7261800.0
2007-02-27 10:00:00,16.5,16.55,16.46,16.51,4623000.0,11.2141,11.2481,11.1869,11.2209,4623000.0
2007-02-27 10:30:00,16.5,16.55,16.47,16.47,3744000.0,11.2141,11.2481,11.1937,11.1937,3744000.0
2007-02-27 11:00:00,16.47,16.49,16.44,16.44,2736000.0,11.1937,11.2073,11.1734,11.1734,2736000.0
2007-02-27 11:30:00,16.44,16.5,16.42,16.43,2323500.0,11.1734,11.2141,11.1598,11.1666,2323500.0
2007-02-27 12:00:00,16.43,16.45,16.4,16.41,3154800.0,11.1666,11.1801,11.1462,11.153,3154800.0
2007-02-27 12:30:00,16.4,16.42,16.38,16.4,2617200.0,11.1462,11.1598,11.1326,11.1462,2617200.0
2007-02-27 13:00:00,16.4,16.41,16.37,16.39,2001000.0,11.1462,11.153,11.1258,11.1394,2001000.0
2007-02-27 13:30:00,16.39,16.44,16.38,16.41,2403000.0,11.1394,11.1734,11.1326,11.153,2403000.0
2007-02-27 14:00:00,16.41,16.42,16.31,16.31,4371000.0,11.153,11.1598,11.085,11.085,4371000.0
2007-02-27 14:30:00,16.31,16.33,16.08,16.19,5403000.0,11.085,11.0986,10.9287,11.0034,5403000.0
2007-02-27 15:00:00,16.2,16.29,16.09,16.15,6750900.0,11.0102,11.0714,10.9355,10.9763,6750900.0
2007-02-27 15:30:00,16.15,16.25,16.11,16.16,4721100.0,10.9763,11.0442,10.9491,10.9831,4721100.0
2007-02-28 09:30:00,16.17,16.17,16.01,16.11,9286500.0,10.9898,10.9898,10.8811,10.9491,9286500.0
2007-02-28 10:00:00,16.11,16.16,16.04,16.14,4584900.0,10.9491,10.9831,10.9015,10.9695,4584900.0
2007-02-28 10:30:00,16.13,16.22,16.08,16.13,4557900.0,10.9627,11.0238,10.9287,10.9627,4557900.0
2007-02-28 11:00:00,16.13,16.18,16.09,16.14,2876100.0,10.9627,10.9966,10.9355,10.9695,2876100.0
2007-02-28 11:30:00,16.14,16.14,16.02,16.02,2693100.0,10.9695,10.9695,10.8879,10.8879,2693100.0
2007-02-28 12:00:00,16.03,16.1,16.0,16.04,3268500.0,10.8947,10.9423,10.8743,10.9015,3268500.0
2007-02-28 12:30:00,16.04,16.11,16.03,16.07,1562700.0,10.9015,10.9491,10.8947,10.9219,1562700.0
2007-02-28 13:00:00,16.07,16.15,16.05,16.13,2062500.0,10.9219,10.9763,10.9083,10.9627,2062500.0
2007-02-28 13:30:00,16.13,16.14,16.05,16.08,2095800.0,10.9627,10.9695,10.9083,10.9287,2095800.0
2007-02-28 14:00:00,16.08,16.11,16.04,16.06,3158700.0,10.9287,10.9491,10.9015,10.9151,3158700.0
2007-02-28 14:30:00,16.06,16.09,16.05,16.08,2755800.0,10.9151,10.9355,10.9083,10.9287,2755800.0
2007-02-28 15:00:00,16.08,16.13,16.08,16.12,3443400.0,10.9287,10.9627,10.9287,10.9559,3443400.0
2007-02-28 15:30:00,16.12,16.14,16.07,16.1,5958300.0,10.9559,10.9695,10.9219,10.9423,5958300.0
2007-03-01 09:30:00,15.93,16.07,15.73,15.92,8572500.0,10.8267,10.9219,10.6908,10.8199,8572500.0
2007-03-01 10:00:00,15.91,16.05,15.83,15.95,5484000.0,10.8131,10.9083,10.7588,10.8403,5484000.0
2007-03-01 10:30:00,15.95,16.01,15.92,15.95,3974100.0,10.8403,10.8811,10.8199,10.8403,3974100.0
2007-03-01 11:00:00,15.95,16.0,15.9,15.95,3983400.0,10.8403,10.8743,10.8063,10.8403,3983400.0
2007-03-01 11:30:00,15.95,15.97,15.92,15.94,3165900.0,10.8403,10.8539,10.8199,10.8335,3165900.0
2007-03-01 12:00:00,15.95,15.97,15.92,15.95,2410800.0,10.8403,10.8539,10.8199,10.8403,2410800.0
2007-03-01 12:30:00,15.95,15.99,15.94,15.98,1613100.0,10.8403,10.8675,10.8335,10.8607,1613100.0
2007-03-01 13:00:00,15.98,15.99,15.95,15.97,1461000.0,10.8607,10.8675,10.8403,10.8539,1461000.0
2007-03-01 13:30:00,15.97,15.98,15.92,15.98,2244600.0,10.8539,10.8607,10.8199,10.8607,2244600.0
2007-03-01 14:00:00,15.98,16.01,15.95,15.98,3113700.0,10.8607,10.8811,10.8403,10.8607,3113700.0
2007-03-01 14:30:00,15.98,16.06,15.97,15.99,2727300.0,10.8607,10.9151,10.8539,10.8675,2727300.0
2007-03-01 15:00:00,15.99,16.02,15.92,15.95,4027800.0,10.8675,10.8879,10.8199,10.8403,4027800.0
2007-03-01 15:30:00,15.95,15.98,15.95,15.95,4501500.0,10.8403,10.8607,10.8403,10.8403,4501500.0
2007-03-02 09:30:00,15.95,16.07,15.9,16.03,4149600.0,10.8403,10.9219,10.8063,10.8947,4149600.0
2007-03-02 10:00:00,16.03,16.05,15.98,16.01,3344700.0,10.8947,10.9083,10.8607,10.8811,3344700.0
2007-03-02 10:30:00,16.01,16.05,15.98,16.02,2268600.0,10.8811,10.9083,10.8607,10.8879,2268600.0
2007-03-02 11:00:00,16.02,16.06,15.99,16.05,2382900.0,10.8879,10.9151,10.8675,10.9083,2382900.0
2007-03-02 11:30:00,16.05,16.07,16.03,16.06,2166000.0,10.9083,10.9219,10.8947,10.9151,2166000.0
2007-03-02 12:00:00,16.06,16.11,16.02,16.04,2493900.0,10.9151,10.9491,10.8879,10.9015,2493900.0
2007-03-02 12:30:00,16.03,16.08,16.03,16.07,3554700.0,10.8947,10.9287,10.8947,10.9219,3554700.0
2007-03-02 13:00:00,16.07,16.09,16.02,16.03,4866900.0,10.9219,10.9355,10.8879,10.8947,4866900.0
2007-03-02 13:30:00,16.03,16.06,15.95,16.0,3351900.0,10.8947,10.9151,10.8403,10.8743,3351900.0
2007-03-02 14:00:00,16.0,16.0,15.92,15.95,4071600.0,10.8743,10.8743,10.8199,10.8403,4071600.0
2007-03-02 14:30:00,15.95,15.99,15.93,15.94,3757800.0,10.8403,10.8675,10.8267,10.8335,3757800.0
2007-03-02 15:00:00,15.94,15.97,15.93,15.95,2708100.0,10.8335,10.8539,10.8267,10.8403,2708100.0
2007-03-02 15:30:00,15.96,15.97,15.93,15.93,5476500.0,10.8471,10.8539,10.8267,10.8267,5476500.0
2007-03-05 09:30:00,15.88,16.07,15.84,16.07,5833200.0,10.7928,10.9219,10.7656,10.9219,5833200.0
2007-03-05 10:00:00,16.07,16.09,15.97,16.01,4594500.0,10.9219,10.9355,10.8539,10.8811,4594500.0
2007-03-05 10:30:00,16.01,16.06,15.97,16.05,2742000.0,10.8811,10.9151,10.8539,10.9083,2742000.0
2007-03-05 11:00:00,16.06,16.09,16.0,16.06,3088800.0,10.9151,10.9355,10.8743,10.9151,3088800.0
2007-03-05 11:30:00,16.06,16.06,15.95,15.95,1561800.0,10.9151,10.9151,10.8403,10.8403,1561800.0
2007-03-05 12:00:00,15.95,15.95,15.89,15.9,2674200.0,10.8403,10.8403,10.7995,10.8063,2674200.0
2007-03-05 12:30:00,15.9,15.93,15.88,15.89,2230800.0,10.8063,10.8267,10.7928,10.7995,2230800.0
2007-03-05 13:00:00,15.89,15.96,15.89,15.95,3686400.0,10.7995,10.8471,10.7995,10.8403,3686400.0
2007-03-05 13:30:00,15.95,15.98,15.93,15.94,1359900.0,10.8403,10.8607,10.8267,10.8335,1359900.0
2007-03-05 14:00:00,15.94,15.97,15.92,15.94,2320800.0,10.8335,10.8539,10.8199,10.8335,2320800.0
2007-03-05 14:30:00,15.94,15.97,15.92,15.93,1416600.0,10.8335,10.8539,10.8199,10.8267,1416600.0
2007-03-05 15:00:00,15.93,15.94,15.86,15.88,3493800.0,10.8267,10.8335,10.7792,10.7928,3493800.0
2007-03-05 15:30:00,15.88,15.89,15.81,15.83,4847700.0,10.7928,10.7995,10.7452,10.7588,4847700.0
2007-03-06 09:30:00,15.95,16.04,15.92,16.04,5459100.0,10.8403,10.9015,10.8199,10.9015,5459100.0
2007-03-06 10:00:00,16.04,16.07,15.98,16.06,4519800.0,10.9015,10.9219,10.8607,10.9151,4519800.0
2007-03-06 10:30:00,16.06,16.06,15.98,15.99,3129600.0,10.9151,10.9151,10.8607,10.8675,3129600.0
2007-03-06 11:00:00,15.99,16.03,15.99,16.01,2301300.0,10.8675,10.8947,10.8675,10.8811,2301300.0
2007-03-06 11:30:00,16.0,16.03,15.96,16.02,2640600.0,10.8743,10.8947,10.8471,10.8879,2640600.0
2007-03-06 12:00:00,16.02,16.03,15.94,15.95,2269800.0,10.8879,10.8947,10.8335,10.8403,2269800.0
2007-03-06 12:30:00,15.95,15.99,15.95,15.98,2297400.0,10.8403,10.8675,10.8403,10.8607,2297400.0
2007-03-06 13:00:00,15.98,16.05,15.97,16.02,3594000.0,10.8607,10.9083,10.8539,10.8879,3594000.0
2007-03-06 13:30:00,16.01,16.04,16.01,16.01,2513100.0,10.8811,10.9015,10.8811,10.8811,2513100.0
2007-03-06 14:00:00,16.02,16.04,15.99,16.04,2432400.0,10.8879,10.9015,10.8675,10.9015,2432400.0
2007-03-06 14:30:00,16.03,16.08,16.02,16.07,2897100.0,10.8947,10.9287,10.8879,10.9219,2897100.0
2007-03-06 15:00:00,16.07,16.1,16.06,16.06,3717600.0,10.9219,10.9423,10.9151,10.9151,3717600.0
2007-03-06 15:30:00,16.06,16.06,16.01,16.01,4788600.0,10.9151,10.9151,10.8811,10.8811,4788600.0
2007-03-07 09:30:00,16.02,16.08,15.98,15.99,3706800.0,10.8879,10.9287,10.8607,10.8675,3706800.0
2007-03-07 10:00:00,15.99,16.0,15.96,15.99,3283200.0,10.8675,10.8743,10.8471,10.8675,3283200.0
2007-03-07 10:30:00,15.99,15.99,15.95,15.98,3259500.0,10.8675,10.8675,10.8403,10.8607,3259500.0
2007-03-07 11:00:00,15.98,16.0,15.9,15.91,3819000.0,10.8607,10.8743,10.8063,10.8131,3819000.0
2007-03-07 11:30:00,15.91,15.97,15.87,15.96,3651900.0,10.8131,10.8539,10.786,10.8471,3651900.0
2007-03-07 12:00:00,15.96,16.02,15.95,16.01,2293500.0,10.8471,10.8879,10.8403,10.8811,2293500.0
2007-03-07 12:30:00,16.01,16.02,15.99,16.0,1470600.0,10.8811,10.8879,10.8675,10.8743,1470600.0
2007-03-07 13:00:00,16.0,16.01,15.99,15.99,1904400.0,10.8743,10.8811,10.8675,10.8675,1904400.0
2007-03-07 13:30:00,15.99,16.02,15.99,16.02,1554600.0,10.8675,10.8879,10.8675,10.8879,1554600.0
2007-03-07 14:00:00,16.02,16.03,15.99,16.0,2228100.0,10.8879,10.8947,10.8675,10.8743,2228100.0
2007-03-07 14:30:00,16.0,16.05,15.99,16.05,2059800.0,10.8743,10.9083,10.8675,10.9083,2059800.0
2007-03-07 15:00:00,16.05,16.08,16.01,16.01,3030300.0,10.9083,10.9287,10.8811,10.8811,3030300.0
2007-03-07 15:30:00,16.01,16.02,15.96,15.97,5100300.0,10.8811,10.8879,10.8471,10.8539,5100300.0
2007-03-08 09:30:00,16.02,16.03,15.79,15.83,8634900.0,10.8879,10.8947,10.7316,10.7588,8634900.0
2007-03-08 10:00:00,15.83,15.94,15.83,15.91,5243100.0,10.7588,10.8335,10.7588,10.8131,5243100.0
2007-03-08 10:30:00,15.91,16.0,15.89,15.99,5476800.0,10.8131,10.8743,10.7995,10.8675,5476800.0
2007-03-08 11:00:00,15.99,16.03,15.97,16.02,3911700.0,10.8675,10.8947,10.8539,10.8879,3911700.0
2007-03-08 11:30:00,16.02,16.05,15.97,15.99,4656300.0,10.8879,10.9083,10.8539,10.8675,4656300.0
2007-03-08 12:00:00,15.99,15.99,15.95,15.97,3340500.0,10.8675,10.8675,10.8403,10.8539,3340500.0
2007-03-08 12:30:00,15.97,15.98,15.9,15.93,3057600.0,10.8539,10.8607,10.8063,10.8267,3057600.0
2007-03-08 13:00:00,15.92,15.97,15.92,15.95,1897800.0,10.8199,10.8539,10.8199,10.8403,1897800.0
2007-03-08 13:30:00,15.95,15.98,15.93,15.98,1897800.0,10.8403,10.8607,10.8267,10.8607,1897800.0
2007-03-08 14:00:00,15.98,15.99,15.94,15.95,3010200.0,10.8607,10.8675,10.8335,10.8403,3010200.0
2007-03-08 14:30:00,15.95,15.99,15.91,15.97,2994300.0,10.8403,10.8675,10.8131,10.8539,2994300.0
2007-03-08 15:00:00,15.97,15.98,15.95,15.97,3101100.0,10.8539,10.8607,10.8403,10.8539,3101100.0
2007-03-08 15:30:00,15.97,15.99,15.93,15.96,5815500.0,10.8539,10.8675,10.8267,10.8471,5815500.0
2007-03-09 09:30:00,15.93,16.04,15.91,15.91,2907600.0,10.8267,10.9015,10.8131,10.8131,2907600.0
2007-03-09 10:00:00,15.91,15.94,15.83,15.86,4111500.0,10.8131,10.8335,10.7588,10.7792,4111500.0
2007-03-09 10:30:00,15.86,15.89,15.85,15.86,2176500.0,10.7792,10.7995,10.7724,10.7792,2176500.0
2007-03-09 11:00:00,15.86,15.88,15.83,15.83,2084400.0,10.7792,10.7928,10.7588,10.7588,2084400.0
2007-03-09 11:30:00,15.83,15.87,15.82,15.83,3198300.0,10.7588,10.786,10.752,10.7588,3198300.0
2007-03-09 12:00:00,15.83,15.86,15.82,15.83,2625000.0,10.7588,10.7792,10.752,10.7588,2625000.0
2007-03-09 12:30:00,15.83,15.84,15.8,15.81,2157600.0,10.7588,10.7656,10.7384,10.7452,2157600.0
2007-03-09 13:00:00,15.8,15.83,15.79,15.8,2028900.0,10.7384,10.7588,10.7316,10.7384,2028900.0
2007-03-09 13:30:00,15.8,15.81,15.75,15.75,2073300.0,10.7384,10.7452,10.7044,10.7044,2073300.0
2007-03-09 14:00:00,15.75,15.82,15.74,15.78,2720400.0,10.7044,10.752,10.6976,10.7248,2720400.0
2007-03-09 14:30:00,15.78,15.8,15.76,15.76,2486400.0,10.7248,10.7384,10.7112,10.7112,2486400.0
2007-03-09 15:00:00,15.76,15.78,15.72,15.76,4208400.0,10.7112,10.7248,10.684,10.7112,4208400.0
2007-03-09 15:30:00,15.76,15.83,15.75,15.8,6139500.0,10.7112,10.7588,10.7044,10.7384,6139500.0
2007-03-12 09:30:00,15.84,15.88,15.79,15.79,2960100.0,10.7656,10.7928,10.7316,10.7316,2960100.0
2007-03-12 10:00:00,15.79,15.81,15.76,15.77,2627100.0,10.7316,10.7452,10.7112,10.718,2627100.0
2007-03-12 10:30:00,15.76,15.79,15.73,15.75,1777800.0,10.7112,10.7316,10.6908,10.7044,1777800.0
2007-03-12 11:00:00,15.75,15.76,15.72,15.74,2946600.0,10.7044,10.7112,10.684,10.6976,2946600.0
2007-03-12 11:30:00,15.74,15.75,15.73,15.75,1774200.0,10.6976,10.7044,10.6908,10.7044,1774200.0
2007-03-12 12:00:00,15.75,15.77,15.75,15.76,2254500.0,10.7044,10.718,10.7044,10.7112,2254500.0
2007-03-12 12:30:00,15.76,15.77,15.75,15.76,1536900.0,10.7112,10.718,10.7044,10.7112,1536900.0
2007-03-12 13:00:00,15.76,15.77,15.74,15.74,1427700.0,10.7112,10.718,10.6976,10.6976,1427700.0
2007-03-12 13:30:00,15.75,15.75,15.72,15.73,1731900.0,10.7044,10.7044,10.684,10.6908,1731900.0
2007-03-12 14:00:00,15.73,15.78,15.72,15.75,3763500.0,10.6908,10.7248,10.684,10.7044,3763500.0
2007-03-12 14:30:00,15.75,15.77,15.75,15.75,2135400.0,10.7044,10.718,10.7044,10.7044,2135400.0
2007-03-12 15:00:00,15.75,15.75,15.73,15.75,1984800.0,10.7044,10.7044,10.6908,10.7044,1984800.0
2007-03-12 15:30:00,15.75,15.76,15.7,15.75,5538600.0,10.7044,10.7112,10.6704,10.7044,5538600.0
2007-03-13 09:30:00,15.66,15.71,15.59,15.66,5416800.0,10.6432,10.6772,10.5957,10.6432,5416800.0
2007-03-13 10:00:00,15.66,15.67,15.62,15.64,2860200.0,10.6432,10.65,10.616,10.6296,2860200.0
2007-03-13 10:30:00,15.64,15.65,15.59,15.6,2965500.0,10.6296,10.6364,10.5957,10.6025,2965500.0
2007-03-13 11:00:00,15.6,15.61,15.55,15.55,3073500.0,10.6025,10.6092,10.5685,10.5685,3073500.0
2007-03-13 11:30:00,15.55,15.59,15.54,15.56,3318600.0,10.5685,10.5957,10.5617,10.5753,3318600.0
2007-03-13 12:00:00,15.56,15.57,15.46,15.47,4893900.0,10.5753,10.5821,10.5073,10.5141,4893900.0
2007-03-13 12:30:00,15.47,15.52,15.43,15.49,5754300.0,10.5141,10.5481,10.4869,10.5277,5754300.0
2007-03-13 13:00:00,15.48,15.51,15.46,15.49,3716100.0,10.5209,10.5413,10.5073,10.5277,3716100.0
2007-03-13 13:30:00,15.49,15.49,15.41,15.46,5160300.0,10.5277,10.5277,10.4733,10.5073,5160300.0
2007-03-13 14:00:00,15.46,15.47,15.34,15.4,5535600.0,10.5073,10.5141,10.4257,10.4665,5535600.0
2007-03-13 14:30:00,15.4,15.44,15.36,15.37,4966500.0,10.4665,10.4937,10.4393,10.4461,4966500.0
2007-03-13 15:00:00,15.37,15.39,15.36,15.38,5945700.0,10.4461,10.4597,10.4393,10.4529,5945700.0
2007-03-13 15:30:00,15.38,15.41,15.36,15.4,9460200.0,10.4529,10.4733,10.4393,10.4665,9460200.0
2007-03-14 09:30:00,15.39,15.41,15.21,15.22,7844100.0,10.51,10.5237,10.3871,10.394,7844100.0
2007-03-14 10:00:00,15.22,15.25,15.07,15.15,13003800.0,10.394,10.4144,10.2915,10.3461,13003800.0
2007-03-14 10:30:00,15.15,15.25,15.13,15.24,4373100.0,10.3461,10.4144,10.3325,10.4076,4373100.0
2007-03-14 11:00:00,15.25,15.26,15.21,15.23,3354000.0,10.4144,10.4213,10.3871,10.4008,3354000.0
2007-03-14 11:30:00,15.23,15.26,15.2,15.21,3212700.0,10.4008,10.4213,10.3803,10.3871,3212700.0
2007-03-14 12:00:00,15.21,15.21,15.08,15.09,8415000.0,10.3871,10.3871,10.2983,10.3052,8415000.0
2007-03-14 12:30:00,15.09,15.11,15.02,15.04,6023100.0,10.3052,10.3188,10.2574,10.271,6023100.0
2007-03-14 13:00:00,15.04,15.2,15.03,15.17,5562900.0,10.271,10.3803,10.2642,10.3598,5562900.0
2007-03-14 13:30:00,15.17,15.25,15.15,15.19,3920400.0,10.3598,10.4144,10.3461,10.3735,3920400.0
2007-03-14 14:00:00,15.19,15.27,15.18,15.26,3291600.0,10.3735,10.4281,10.3666,10.4213,3291600.0
2007-03-14 14:30:00,15.26,15.29,15.23,15.25,4366200.0,10.4213,10.4418,10.4008,10.4144,4366200.0
2007-03-14 15:00:00,15.25,15.29,15.21,15.26,4682700.0,10.4144,10.4418,10.3871,10.4213,4682700.0
2007-03-14 15:30:00,15.26,15.26,15.2,15.24,4997700.0,10.4213,10.4213,10.3803,10.4076,4997700.0
2007-03-15 09:30:00,15.25,15.31,15.21,15.31,3816300.0,10.4144,10.4554,10.3871,10.4554,3816300.0
2007-03-15 10:00:00,15.31,15.32,15.24,15.27,2936100.0,10.4554,10.4622,10.4076,10.4281,2936100.0
2007-03-15 10:30:00,15.27,15.31,15.24,15.24,3844200.0,10.4281,10.4554,10.4076,10.4076,3844200.0
2007-03-15 11:00:00,15.24,15.27,15.17,15.21,2045400.0,10.4076,10.4281,10.3598,10.3871,2045400.0
2007-03-15 11:30:00,15.22,15.22,15.16,15.18,2074200.0,10.394,10.394,10.353,10.3666,2074200.0
2007-03-15 12:00:00,15.18,15.2,15.17,15.18,2272200.0,10.3666,10.3803,10.3598,10.3666,2272200.0
2007-03-15 12:30:00,15.18,15.21,15.17,15.19,1317900.0,10.3666,10.3871,10.3598,10.3735,1317900.0
2007-03-15 13:00:00,15.19,15.23,15.19,15.22,1732200.0,10.3735,10.4008,10.3735,10.394,1732200.0
2007-03-15 13:30:00,15.22,15.25,15.17,15.23,2816100.0,10.394,10.4144,10.3598,10.4008,2816100.0
2007-03-15 14:00:00,15.23,15.28,15.18,15.27,2585700.0,10.4008,10.4349,10.3666,10.4281,2585700.0
2007-03-15 14:30:00,15.27,15.34,15.25,15.33,3405000.0,10.4281,10.4759,10.4144,10.4691,3405000.0
2007-03-15 15:00:00,15.33,15.39,15.31,15.33,4298400.0,10.4691,10.51,10.4554,10.4691,4298400.0
2007-03-15 15:30:00,15.33,15.37,15.31,15.33,4997100.0,10.4691,10.4964,10.4554,10.4691,4997100.0
2007-03-16 09:30:00,15.41,15.47,15.25,15.32,14338500.0,10.5237,10.5647,10.4144,10.4622,14338500.0
2007-03-16 10:00:00,15.32,15.6,15.3,15.51,9782700.0,10.4622,10.6535,10.4486,10.592,9782700.0
2007-03-16 10:30:00,15.51,15.53,15.37,15.39,4141800.0,10.592,10.6057,10.4964,10.51,4141800.0
2007-03-16 11:00:00,15.39,15.44,15.34,15.41,3559500.0,10.51,10.5442,10.4759,10.5237,3559500.0
2007-03-16 11:30:00,15.41,15.42,15.36,15.37,1864800.0,10.5237,10.5305,10.4896,10.4964,1864800.0
2007-03-16 12:00:00,15.37,15.4,15.36,15.39,1233900.0,10.4964,10.5169,10.4896,10.51,1233900.0
2007-03-16 12:30:00,15.39,15.4,15.37,15.39,1124400.0,10.51,10.5169,10.4964,10.51,1124400.0
2007-03-16 13:00:00,15.38,15.42,15.36,15.41,1246800.0,10.5032,10.5305,10.4896,10.5237,1246800.0
2007-03-16 13:30:00,15.41,15.42,15.38,15.39,1406400.0,10.5237,10.5305,10.5032,10.51,1406400.0
2007-03-16 14:00:00,15.39,15.42,15.36,15.38,2275800.0,10.51,10.5305,10.4896,10.5032,2275800.0
2007-03-16 14:30:00,15.38,15.4,15.36,15.39,2191800.0,10.5032,10.5169,10.4896,10.51,2191800.0
2007-03-16 15:00:00,15.38,15.42,15.37,15.42,2692200.0,10.5032,10.5305,10.4964,10.5305,2692200.0
2007-03-16 15:30:00,15.42,15.44,15.4,15.4,4051200.0,10.5305,10.5442,10.5169,10.5169,4051200.0
2007-03-19 09:30:00,15.5,15.58,15.48,15.5,5096100.0,10.5852,10.6398,10.5715,10.5852,5096100.0
2007-03-19 10:00:00,15.51,15.53,15.46,15.51,2778300.0,10.592,10.6057,10.5579,10.592,2778300.0
2007-03-19 10:30:00,15.51,15.58,15.49,15.57,2065800.0,10.592,10.6398,10.5783,10.633,2065800.0
2007-03-19 11:00:00,15.57,15.59,15.54,15.58,2216700.0,10.633,10.6466,10.6125,10.6398,2216700.0
2007-03-19 11:30:00,15.58,15.59,15.55,15.58,2615700.0,10.6398,10.6466,10.6193,10.6398,2615700.0
2007-03-19 12:00:00,15.59,15.61,15.55,15.55,1422300.0,10.6466,10.6603,10.6193,10.6193,1422300.0
2007-03-19 12:30:00,15.55,15.58,15.52,15.54,1791600.0,10.6193,10.6398,10.5988,10.6125,1791600.0
2007-03-19 13:00:00,15.54,15.56,15.52,15.54,1382400.0,10.6125,10.6261,10.5988,10.6125,1382400.0
2007-03-19 13:30:00,15.54,15.56,15.54,15.54,1805400.0,10.6125,10.6261,10.6125,10.6125,1805400.0
2007-03-19 14:00:00,15.54,15.57,15.54,15.56,1717800.0,10.6125,10.633,10.6125,10.6261,1717800.0
2007-03-19 14:30:00,15.56,15.6,15.55,15.59,1743600.0,10.6261,10.6535,10.6193,10.6466,1743600.0
2007-03-19 15:00:00,15.59,15.59,15.53,15.53,2319000.0,10.6466,10.6466,10.6057,10.6057,2319000.0
2007-03-19 15:30:00,15.53,15.55,15.52,15.54,4137900.0,10.6057,10.6193,10.5988,10.6125,4137900.0
2007-03-20 09:30:00,15.49,15.62,15.48,15.6,3149700.0,10.5783,10.6671,10.5715,10.6535,3149700.0
2007-03-20 10:00:00,15.6,15.63,15.54,15.6,3645300.0,10.6535,10.6739,10.6125,10.6535,3645300.0
2007-03-20 10:30:00,15.6,15.65,15.59,15.63,2793000.0,10.6535,10.6876,10.6466,10.6739,2793000.0
2007-03-20 11:00:00,15.63,15.7,15.61,15.7,4032000.0,10.6739,10.7217,10.6603,10.7217,4032000.0
2007-03-20 11:30:00,15.7,15.72,15.68,15.71,2891100.0,10.7217,10.7354,10.7081,10.7286,2891100.0
2007-03-20 12:00:00,15.71,15.73,15.7,15.73,2087400.0,10.7286,10.7422,10.7217,10.7422,2087400.0
2007-03-20 12:30:00,15.73,15.74,15.71,15.72,2076600.0,10.7422,10.7491,10.7286,10.7354,2076600.0
2007-03-20 13:00:00,15.72,15.76,15.71,15.74,3065100.0,10.7354,10.7627,10.7286,10.7491,3065100.0
2007-03-20 13:30:00,15.74,15.76,15.72,15.74,2775900.0,10.7491,10.7627,10.7354,10.7491,2775900.0
2007-03-20 14:00:00,15.74,15.75,15.73,15.74,2185200.0,10.7491,10.7559,10.7422,10.7491,2185200.0
2007-03-20 14:30:00,15.74,15.75,15.72,15.75,2139000.0,10.7491,10.7559,10.7354,10.7559,2139000.0
2007-03-20 15:00:00,15.75,15.78,15.74,15.77,4314600.0,10.7559,10.7764,10.7491,10.7696,4314600.0
2007-03-20 15:30:00,15.77,15.8,15.73,15.76,7409400.0,10.7696,10.79,10.7422,10.7627,7409400.0
2007-03-21 09:30:00,15.74,15.81,15.67,15.68,3602700.0,10.7491,10.7969,10.7013,10.7081,3602700.0
2007-03-21 10:00:00,15.68,15.74,15.65,15.73,3205500.0,10.7081,10.7491,10.6876,10.7422,3205500.0
2007-03-21 10:30:00,15.73,15.73,15.68,15.7,2112300.0,10.7422,10.7422,10.7081,10.7217,2112300.0
2007-03-21 11:00:00,15.69,15.7,15.67,15.68,1425600.0,10.7149,10.7217,10.7013,10.7081,1425600.0
2007-03-21 11:30:00,15.68,15.72,15.68,15.71,1682400.0,10.7081,10.7354,10.7081,10.7286,1682400.0
2007-03-21 12:00:00,15.72,15.73,15.71,15.72,1368600.0,10.7354,10.7422,10.7286,10.7354,1368600.0
2007-03-21 12:30:00,15.72,15.73,15.71,15.72,943500.0,10.7354,10.7422,10.7286,10.7354,943500.0
2007-03-21 13:00:00,15.72,15.73,15.71,15.72,1648200.0,10.7354,10.7422,10.7286,10.7354,1648200.0
2007-03-21 13:30:00,15.72,15.75,15.71,15.74,1650300.0,10.7354,10.7559,10.7286,10.7491,1650300.0
2007-03-21 14:00:00,15.74,15.89,15.72,15.84,4901100.0,10.7491,10.8515,10.7354,10.8174,4901100.0
2007-03-21 14:30:00,15.84,15.94,15.84,15.94,3151500.0,10.8174,10.8856,10.8174,10.8856,3151500.0
2007-03-21 15:00:00,15.93,15.95,15.86,15.89,4360500.0,10.8788,10.8925,10.831,10.8515,4360500.0
2007-03-21 15:30:00,15.89,15.95,15.89,15.91,6583500.0,10.8515,10.8925,10.8515,10.8652,6583500.0
2007-03-22 09:30:00,15.87,15.93,15.85,15.88,3381600.0,10.8378,10.8788,10.8242,10.8447,3381600.0
2007-03-22 10:00:00,15.88,15.93,15.87,15.91,3156300.0,10.8447,10.8788,10.8378,10.8652,3156300.0
2007-03-22 10:30:00,15.91,15.93,15.89,15.92,3785400.0,10.8652,10.8788,10.8515,10.872,3785400.0
2007-03-22 11:00:00,15.92,15.96,15.9,15.94,3198900.0,10.872,10.8993,10.8583,10.8856,3198900.0
2007-03-22 11:30:00,15.94,15.98,15.94,15.98,2176800.0,10.8856,10.913,10.8856,10.913,2176800.0
2007-03-22 12:00:00,15.98,16.03,15.97,15.98,2823300.0,10.913,10.9471,10.9061,10.913,2823300.0
2007-03-22 12:30:00,15.98,16.0,15.95,15.96,1623300.0,10.913,10.9266,10.8925,10.8993,1623300.0
2007-03-22 13:00:00,15.96,15.97,15.93,15.97,1545300.0,10.8993,10.9061,10.8788,10.9061,1545300.0
2007-03-22 13:30:00,15.97,16.03,15.95,16.01,2564400.0,10.9061,10.9471,10.8925,10.9335,2564400.0
2007-03-22 14:00:00,16.01,16.06,16.01,16.05,2703900.0,10.9335,10.9676,10.9335,10.9608,2703900.0
2007-03-22 14:30:00,16.05,16.07,16.04,16.05,3874200.0,10.9608,10.9744,10.9539,10.9608,3874200.0
2007-03-22 15:00:00,16.05,16.07,15.96,15.97,4817700.0,10.9608,10.9744,10.8993,10.9061,4817700.0
2007-03-22 15:30:00,15.97,16.07,15.97,16.01,6066000.0,10.9061,10.9744,10.9061,10.9335,6066000.0
2007-03-23 09:30:00,16.0,16.02,15.94,15.95,1930800.0,10.9266,10.9403,10.8856,10.8925,1930800.0
2007-03-23 10:00:00,15.95,15.99,15.92,15.93,3562800.0,10.8925,10.9198,10.872,10.8788,3562800.0
2007-03-23 10:30:00,15.94,15.99,15.93,15.98,1354500.0,10.8856,10.9198,10.8788,10.913,1354500.0
2007-03-23 11:00:00,15.98,16.0,15.96,15.98,1356300.0,10.913,10.9266,10.8993,10.913,1356300.0
2007-03-23 11:30:00,15.98,16.0,15.96,15.99,1517100.0,10.913,10.9266,10.8993,10.9198,1517100.0
2007-03-23 12:00:00,15.99,16.02,15.99,16.0,1057800.0,10.9198,10.9403,10.9198,10.9266,1057800.0
2007-03-23 12:30:00,16.0,16.01,15.98,16.01,991500.0,10.9266,10.9335,10.913,10.9335,991500.0
2007-03-23 13:00:00,16.01,16.05,16.0,16.01,2018400.0,10.9335,10.9608,10.9266,10.9335,2018400.0
2007-03-23 13:30:00,16.01,16.02,16.0,16.0,931800.0,10.9335,10.9403,10.9266,10.9266,931800.0
2007-03-23 14:00:00,16.0,16.0,15.95,15.97,1175100.0,10.9266,10.9266,10.8925,10.9061,1175100.0
2007-03-23 14:30:00,15.97,15.98,15.96,15.96,1489200.0,10.9061,10.913,10.8993,10.8993,1489200.0
2007-03-23 15:00:00,15.96,16.0,15.95,15.99,2242200.0,10.8993,10.9266,10.8925,10.9198,2242200.0
2007-03-23 15:30:00,15.99,15.99,15.95,15.97,3183000.0,10.9198,10.9198,10.8925,10.9061,3183000.0
2007-03-26 09:30:00,15.95,15.97,15.87,15.88,2985000.0,10.8925,10.9061,10.8378,10.8447,2985000.0
2007-03-26 10:00:00,15.88,15.88,15.72,15.75,6821400.0,10.8447,10.8447,10.7354,10.7559,6821400.0
2007-03-26 10:30:00,15.74,15.8,15.73,15.79,2910000.0,10.7491,10.79,10.7422,10.7832,2910000.0
2007-03-26 11:00:00,15.79,15.82,15.75,15.8,1723200.0,10.7832,10.8037,10.7559,10.79,1723200.0
2007-03-26 11:30:00,15.8,15.81,15.79,15.8,1304100.0,10.79,10.7969,10.7832,10.79,1304100.0
2007-03-26 12:00:00,15.8,15.82,15.79,15.8,1905000.0,10.79,10.8037,10.7832,10.79,1905000.0
2007-03-26 12:30:00,15.8,15.8,15.77,15.78,1860000.0,10.79,10.79,10.7696,10.7764,1860000.0
2007-03-26 13:00:00,15.78,15.8,15.77,15.8,1517100.0,10.7764,10.79,10.7696,10.79,1517100.0
2007-03-26 13:30:00,15.8,15.87,15.8,15.87,2598600.0,10.79,10.8378,10.79,10.8378,2598600.0
2007-03-26 14:00:00,15.86,15.89,15.86,15.87,2305800.0,10.831,10.8515,10.831,10.8378,2305800.0
2007-03-26 14:30:00,15.87,15.87,15.85,15.87,1600800.0,10.8378,10.8378,10.8242,10.8378,1600800.0
2007-03-26 15:00:00,15.87,15.87,15.84,15.87,2450400.0,10.8378,10.8378,10.8174,10.8378,2450400.0
2007-03-26 15:30:00,15.87,15.96,15.87,15.95,5288100.0,10.8378,10.8993,10.8378,10.8925,5288100.0
2007-03-27 09:30:00,15.86,15.93,15.74,15.74,4349100.0,10.831,10.8788,10.7491,10.7491,4349100.0
2007-03-27 10:00:00,15.75,15.76,15.68,15.7,4224300.0,10.7559,10.7627,10.7081,10.7217,4224300.0
2007-03-27 10:30:00,15.69,15.76,15.68,15.76,3395100.0,10.7149,10.7627,10.7081,10.7627,3395100.0
2007-03-27 11:00:00,15.76,15.76,15.72,15.73,3135300.0,10.7627,10.7627,10.7354,10.7422,3135300.0
2007-03-27 11:30:00,15.73,15.8,15.71,15.73,2479800.0,10.7422,10.79,10.7286,10.7422,2479800.0
2007-03-27 12:00:00,15.72,15.79,15.72,15.77,2229600.0,10.7354,10.7832,10.7354,10.7696,2229600.0
2007-03-27 12:30:00,15.78,15.79,15.76,15.77,1288500.0,10.7764,10.7832,10.7627,10.7696,1288500.0
2007-03-27 13:00:00,15.78,15.81,15.77,15.78,1137300.0,10.7764,10.7969,10.7696,10.7764,1137300.0
2007-03-27 13:30:00,15.78,15.78,15.75,15.75,1074600.0,10.7764,10.7764,10.7559,10.7559,1074600.0
2007-03-27 14:00:00,15.75,15.78,15.74,15.76,1577100.0,10.7559,10.7764,10.7491,10.7627,1577100.0
2007-03-27 14:30:00,15.76,15.81,15.75,15.81,1233600.0,10.7627,10.7969,10.7559,10.7969,1233600.0
2007-03-27 15:00:00,15.81,15.82,15.79,15.82,1874400.0,10.7969,10.8037,10.7832,10.8037,1874400.0
2007-03-27 15:30:00,15.82,15.84,15.81,15.81,2802300.0,10.8037,10.8174,10.7969,10.7969,2802300.0
2007-03-28 09:30:00,15.72,15.73,15.57,15.6,6931500.0,10.7354,10.7422,10.633,10.6535,6931500.0
2007-03-28 10:00:00,15.6,15.67,15.6,15.61,3225300.0,10.6535,10.7013,10.6535,10.6603,3225300.0
2007-03-28 10:30:00,15.61,15.62,15.49,15.59,7054500.0,10.6603,10.6671,10.5783,10.6466,7054500.0
2007-03-28 11:00:00,15.59,15.61,15.52,15.55,4547700.0,10.6466,10.6603,10.5988,10.6193,4547700.0
2007-03-28 11:30:00,15.55,15.56,15.54,15.54,2169300.0,10.6193,10.6261,10.6125,10.6125,2169300.0
2007-03-28 12:00:00,15.55,15.63,15.54,15.62,3967500.0,10.6193,10.6739,10.6125,10.6671,3967500.0
2007-03-28 12:30:00,15.62,15.62,15.56,15.59,3301800.0,10.6671,10.6671,10.6261,10.6466,3301800.0
2007-03-28 13:00:00,15.59,15.6,15.57,15.58,1705500.0,10.6466,10.6535,10.633,10.6398,1705500.0
2007-03-28 13:30:00,15.58,15.6,15.56,15.57,2385600.0,10.6398,10.6535,10.6261,10.633,2385600.0
2007-03-28 14:00:00,15.57,15.58,15.53,15.54,2758500.0,10.633,10.6398,10.6057,10.6125,2758500.0
2007-03-28 14:30:00,15.54,15.55,15.51,15.52,2928900.0,10.6125,10.6193,10.592,10.5988,2928900.0
2007-03-28 15:00:00,15.52,15.55,15.52,15.55,2828700.0,10.5988,10.6193,10.5988,10.6193,2828700.0
2007-03-28 15:30:00,15.55,15.56,15.52,15.53,4683000.0,10.6193,10.6261,10.5988,10.6057,4683000.0
2007-03-29 09:30:00,15.64,15.68,15.58,15.61,4142700.0,10.6808,10.7081,10.6398,10.6603,4142700.0
2007-03-29 10:00:00,15.6,15.61,15.57,15.61,2420100.0,10.6535,10.6603,10.633,10.6603,2420100.0
2007-03-29 10:30:00,15.61,15.62,15.57,15.57,2247900.0,10.6603,10.6671,10.633,10.633,2247900.0
2007-03-29 11:00:00,15.57,15.6,15.55,15.58,2556300.0,10.633,10.6535,10.6193,10.6398,2556300.0
2007-03-29 11:30:00,15.58,15.59,15.5,15.5,2344500.0,10.6398,10.6466,10.5852,10.5852,2344500.0
2007-03-29 12:00:00,15.5,15.53,15.48,15.49,2715000.0,10.5852,10.6057,10.5715,10.5783,2715000.0
2007-03-29 12:30:00,15.5,15.57,15.45,15.53,2724900.0,10.5852,10.633,10.551,10.6057,2724900.0
2007-03-29 13:00:00,15.53,15.56,15.51,15.54,2792400.0,10.6057,10.6261,10.592,10.6125,2792400.0
2007-03-29 13:30:00,15.54,15.58,15.53,15.55,2865300.0,10.6125,10.6398,10.6057,10.6193,2865300.0
2007-03-29 14:00:00,15.55,15.55,15.49,15.53,2362200.0,10.6193,10.6193,10.5783,10.6057,2362200.0
2007-03-29 14:30:00,15.53,15.53,15.46,15.52,2792400.0,10.6057,10.6057,10.5579,10.5988,2792400.0
2007-03-29 15:00:00,15.52,15.56,15.5,15.55,1809000.0,10.5988,10.6261,10.5852,10.6193,1809000.0
2007-03-29 15:30:00,15.55,15.58,15.53,15.57,3705000.0,10.6193,10.6398,10.6057,10.633,3705000.0
2007-03-30 09:30:00,15.62,15.67,15.55,15.65,3635700.0,10.6671,10.7013,10.6193,10.6876,3635700.0
2007-03-30 10:00:00,15.66,15.67,15.63,15.67,3371400.0,10.6944,10.7013,10.6739,10.7013,3371400.0
2007-03-30 10:30:00,15.67,15.67,15.62,15.63,3471000.0,10.7013,10.7013,10.6671,10.6739,3471000.0
2007-03-30 11:00:00,15.63,15.67,15.63,15.63,4631700.0,10.6739,10.7013,10.6739,10.6739,4631700.0
2007-03-30 11:30:00,15.63,15.66,15.55,15.65,7296000.0,10.6739,10.6944,10.6193,10.6876,7296000.0
2007-03-30 12:00:00,15.65,15.66,15.6,15.64,2712300.0,10.6876,10.6944,10.6535,10.6808,2712300.0
2007-03-30 12:30:00,15.64,15.7,15.64,15.64,2066400.0,10.6808,10.7217,10.6808,10.6808,2066400.0
2007-03-30 13:00:00,15.64,15.68,15.64,15.66,1250100.0,10.6808,10.7081,10.6808,10.6944,1250100.0
2007-03-30 13:30:00,15.66,15.67,15.6,15.62,2102700.0,10.6944,10.7013,10.6535,10.6671,2102700.0
2007-03-30 14:00:00,15.62,15.65,15.61,15.64,2159100.0,10.6671,10.6876,10.6603,10.6808,2159100.0
2007-03-30 14:30:00,15.65,15.68,15.65,15.66,1767300.0,10.6876,10.7081,10.6876,10.6944,1767300.0
2007-03-30 15:00:00,15.66,15.67,15.64,15.65,1707000.0,10.6944,10.7013,10.6808,10.6876,1707000.0
2007-03-30 15:30:00,15.65,15.66,15.62,15.64,4473300.0,10.6876,10.6944,10.6671,10.6808,4473300.0
2007-04-02 09:30:00,15.69,15.72,15.62,15.72,3450300.0,10.7149,10.7354,10.6671,10.7354,3450300.0
2007-04-02 10:00:00,15.72,15.72,15.65,15.68,4236900.0,10.7354,10.7354,10.6876,10.7081,4236900.0
2007-04-02 10:30:00,15.68,15.73,15.68,15.72,4287300.0,10.7081,10.7422,10.7081,10.7354,4287300.0
2007-04-02 11:00:00,15.72,15.73,15.7,15.7,2613300.0,10.7354,10.7422,10.7217,10.7217,2613300.0
2007-04-02 11:30:00,15.7,15.73,15.69,15.73,1459800.0,10.7217,10.7422,10.7149,10.7422,1459800.0
2007-04-02 12:00:00,15.73,15.75,15.73,15.73,1782300.0,10.7422,10.7559,10.7422,10.7422,1782300.0
2007-04-02 12:30:00,15.73,15.75,15.72,15.73,1606200.0,10.7422,10.7559,10.7354,10.7422,1606200.0
2007-04-02 13:00:00,15.72,15.75,15.72,15.75,1117800.0,10.7354,10.7559,10.7354,10.7559,1117800.0
2007-04-02 13:30:00,15.75,15.77,15.74,15.76,1330800.0,10.7559,10.7696,10.7491,10.7627,1330800.0
2007-04-02 14:00:00,15.76,15.81,15.71,15.79,2464200.0,10.7627,10.7969,10.7286,10.7832,2464200.0
2007-04-02 14:30:00,15.78,15.8,15.77,15.8,2013000.0,10.7764,10.79,10.7696,10.79,2013000.0
2007-04-02 15:00:00,15.8,15.84,15.8,15.81,3144000.0,10.79,10.8174,10.79,10.7969,3144000.0
2007-04-02 15:30:00,15.81,15.83,15.79,15.8,3612000.0,10.7969,10.8105,10.7832,10.79,3612000.0
2007-04-03 09:30:00,15.84,15.98,15.82,15.97,6435000.0,10.8174,10.913,10.8037,10.9061,6435000.0
2007-04-03 10:00:00,15.97,16.08,15.97,16.06,7042800.0,10.9061,10.9813,10.9061,10.9676,7042800.0
2007-04-03 10:30:00,16.06,16.1,16.03,16.04,3616800.0,10.9676,10.9949,10.9471,10.9539,3616800.0
2007-04-03 11:00:00,16.04,16.07,16.04,16.04,2183700.0,10.9539,10.9744,10.9539,10.9539,2183700.0
2007-04-03 11:30:00,16.04,16.1,16.04,16.07,3268200.0,10.9539,10.9949,10.9539,10.9744,3268200.0
2007-04-03 12:00:00,16.07,16.08,16.05,16.08,2753700.0,10.9744,10.9813,10.9608,10.9813,2753700.0
2007-04-03 12:30:00,16.08,16.1,16.08,16.08,2114700.0,10.9813,10.9949,10.9813,10.9813,2114700.0
2007-04-03 13:00:00,16.08,16.09,16.08,16.09,2034000.0,10.9813,10.9881,10.9813,10.9881,2034000.0
2007-04-03 13:30:00,16.09,16.1,16.07,16.09,4551300.0,10.9881,10.9949,10.9744,10.9881,4551300.0
2007-04-03 14:00:00,16.09,16.09,16.07,16.09,3846000.0,10.9881,10.9881,10.9744,10.9881,3846000.0
2007-04-03 14:30:00,16.09,16.09,16.07,16.07,2078400.0,10.9881,10.9881,10.9744,10.9744,2078400.0
2007-04-03 15:00:00,16.07,16.09,16.06,16.06,2204100.0,10.9744,10.9881,10.9676,10.9676,2204100.0
2007-04-03 15:30:00,16.06,16.09,16.02,16.03,5769600.0,10.9676,10.9881,10.9403,10.9471,5769600.0
2007-04-04 09:30:00,16.0,16.03,15.97,16.03,3693300.0,10.9266,10.9471,10.9061,10.9471,3693300.0
2007-04-04 10:00:00,16.03,16.04,16.0,16.04,3272400.0,10.9471,10.9539,10.9266,10.9539,3272400.0
2007-04-04 10:30:00,16.04,16.05,15.99,16.01,4073100.0,10.9539,10.9608,10.9198,10.9335,4073100.0
2007-04-04 11:00:00,16.01,16.06,16.01,16.06,1950300.0,10.9335,10.9676,10.9335,10.9676,1950300.0
2007-04-04 11:30:00,16.06,16.08,16.02,16.07,1533600.0,10.9676,10.9813,10.9403,10.9744,1533600.0
2007-04-04 12:00:00,16.07,16.11,16.02,16.09,2222700.0,10.9744,11.0017,10.9403,10.9881,2222700.0
2007-04-04 12:30:00,16.09,16.09,16.06,16.07,1152600.0,10.9881,10.9881,10.9676,10.9744,1152600.0
2007-04-04 13:00:00,16.07,16.07,16.0,16.06,2021100.0,10.9744,10.9744,10.9266,10.9676,2021100.0
2007-04-04 13:30:00,16.05,16.06,16.01,16.03,1492500.0,10.9608,10.9676,10.9335,10.9471,1492500.0
2007-04-04 14:00:00,16.03,16.03,15.99,15.99,1747500.0,10.9471,10.9471,10.9198,10.9198,1747500.0
2007-04-04 14:30:00,15.99,16.0,15.97,15.97,2117400.0,10.9198,10.9266,10.9061,10.9061,2117400.0
2007-04-04 15:00:00,15.97,16.01,15.97,16.0,2644800.0,10.9061,10.9335,10.9061,10.9266,2644800.0
2007-04-04 15:30:00,16.0,16.02,15.99,16.02,2982000.0,10.9266,10.9403,10.9198,10.9403,2982000.0
2007-04-05 09:30:00,15.96,16.06,15.95,16.03,3070800.0,10.8993,10.9676,10.8925,10.9471,3070800.0
2007-04-05 10:00:00,16.03,16.06,16.0,16.04,1915500.0,10.9471,10.9676,10.9266,10.9539,1915500.0
2007-04-05 10:30:00,16.04,16.06,16.03,16.03,1668900.0,10.9539,10.9676,10.9471,10.9471,1668900.0
2007-04-05 11:00:00,16.03,16.05,16.02,16.04,1534800.0,10.9471,10.9608,10.9403,10.9539,1534800.0
2007-04-05 11:30:00,16.04,16.07,16.03,16.06,1131900.0,10.9539,10.9744,10.9471,10.9676,1131900.0
2007-04-05 12:00:00,16.07,16.09,16.06,16.09,1990200.0,10.9744,10.9881,10.9676,10.9881,1990200.0
2007-04-05 12:30:00,16.09,16.11,16.09,16.11,1296900.0,10.9881,11.0017,10.9881,11.0017,1296900.0
2007-04-05 13:00:00,16.11,16.15,16.11,16.12,2031900.0,11.0017,11.0291,11.0017,11.0086,2031900.0
2007-04-05 13:30:00,16.12,16.15,16.12,16.13,2323200.0,11.0086,11.0291,11.0086,11.0154,2323200.0
2007-04-05 14:00:00,16.13,16.13,16.12,16.13,1281000.0,11.0154,11.0154,11.0086,11.0154,1281000.0
2007-04-05 14:30:00,16.13,16.13,16.11,16.12,1320600.0,11.0154,11.0154,11.0017,11.0086,1320600.0
2007-04-05 15:00:00,16.12,16.12,16.08,16.1,1709700.0,11.0086,11.0086,10.9813,10.9949,1709700.0
2007-04-05 15:30:00,16.09,16.1,16.07,16.08,2944800.0,10.9881,10.9949,10.9744,10.9813,2944800.0
2007-04-09 09:30:00,16.09,16.15,16.03,16.06,3457500.0,10.9881,11.0291,10.9471,10.9676,3457500.0
2007-04-09 10:00:00,16.06,16.08,15.96,16.03,2293800.0,10.9676,10.9813,10.8993,10.9471,2293800.0
2007-04-09 10:30:00,16.03,16.09,16.03,16.07,1656300.0,10.9471,10.9881,10.9471,10.9744,1656300.0
2007-04-09 11:00:00,16.07,16.1,16.07,16.1,908400.0,10.9744,10.9949,10.9744,10.9949,908400.0
2007-04-09 11:30:00,16.1,16.11,16.07,16.09,1495200.0,10.9949,11.0017,10.9744,10.9881,1495200.0
2007-04-09 12:00:00,16.09,16.1,16.05,16.05,945000.0,10.9881,10.9949,10.9608,10.9608,945000.0
2007-04-09 12:30:00,16.06,16.14,16.05,16.1,2321700.0,10.9676,11.0222,10.9608,10.9949,2321700.0
2007-04-09 13:00:00,16.1,16.12,16.09,16.11,946500.0,10.9949,11.0086,10.9881,11.0017,946500.0
2007-04-09 13:30:00,16.11,16.11,16.08,16.09,1021500.0,11.0017,11.0017,10.9813,10.9881,1021500.0
2007-04-09 14:00:00,16.09,16.14,16.08,16.13,2453100.0,10.9881,11.0222,10.9813,11.0154,2453100.0
2007-04-09 14:30:00,16.13,16.16,16.12,16.15,1957800.0,11.0154,11.0359,11.0086,11.0291,1957800.0
2007-04-09 15:00:00,16.15,16.15,16.12,16.14,2014200.0,11.0291,11.0291,11.0086,11.0222,2014200.0
2007-04-09 15:30:00,16.14,16.18,16.14,16.15,3816600.0,11.0222,11.0495,11.0222,11.0291,3816600.0
2007-04-10 09:30:00,16.15,16.15,16.08,16.11,2443500.0,11.0291,11.0291,10.9813,11.0017,2443500.0
2007-04-10 10:00:00,16.11,16.14,16.1,16.1,3189600.0,11.0017,11.0222,10.9949,10.9949,3189600.0
2007-04-10 10:30:00,16.1,16.12,16.08,16.1,1853100.0,10.9949,11.0086,10.9813,10.9949,1853100.0
2007-04-10 11:00:00,16.1,16.1,16.07,16.08,1200600.0,10.9949,10.9949,10.9744,10.9813,1200600.0
2007-04-10 11:30:00,16.08,16.1,16.06,16.06,1524600.0,10.9813,10.9949,10.9676,10.9676,1524600.0
2007-04-10 12:00:00,16.06,16.07,16.02,16.06,1404900.0,10.9676,10.9744,10.9403,10.9676,1404900.0
2007-04-10 12:30:00,16.06,16.08,16.05,16.05,945900.0,10.9676,10.9813,10.9608,10.9608,945900.0
2007-04-10 13:00:00,16.06,16.08,16.05,16.07,1174800.0,10.9676,10.9813,10.9608,10.9744,1174800.0
2007-04-10 13:30:00,16.07,16.08,16.06,16.06,2032500.0,10.9744,10.9813,10.9676,10.9676,2032500.0
2007-04-10 14:00:00,16.06,16.06,16.04,16.05,1489200.0,10.9676,10.9676,10.9539,10.9608,1489200.0
2007-04-10 14:30:00,16.05,16.05,16.03,16.05,2374500.0,10.9608,10.9608,10.9471,10.9608,2374500.0
2007-04-10 15:00:00,16.05,16.05,16.01,16.01,2073900.0,10.9608,10.9608,10.9335,10.9335,2073900.0
2007-04-10 15:30:00,16.01,16.02,15.98,15.99,5074500.0,10.9335,10.9403,10.913,10.9198,5074500.0
2007-04-11 09:30:00,15.98,16.03,15.98,16.0,2669100.0,10.913,10.9471,10.913,10.9266,2669100.0
2007-04-11 10:00:00,16.0,16.04,16.0,16.02,2324100.0,10.9266,10.9539,10.9266,10.9403,2324100.0
2007-04-11 10:30:00,16.02,16.02,15.84,15.89,4297200.0,10.9403,10.9403,10.8174,10.8515,4297200.0
2007-04-11 11:00:00,15.89,15.92,15.87,15.92,3999300.0,10.8515,10.872,10.8378,10.872,3999300.0
2007-04-11 11:30:00,15.92,15.94,15.91,15.92,2464500.0,10.872,10.8856,10.8652,10.872,2464500.0
2007-04-11 12:00:00,15.92,15.97,15.9,15.96,1443300.0,10.872,10.9061,10.8583,10.8993,1443300.0
2007-04-11 12:30:00,15.96,15.97,15.95,15.95,1315200.0,10.8993,10.9061,10.8925,10.8925,1315200.0
2007-04-11 13:00:00,15.95,15.98,15.93,15.93,1758300.0,10.8925,10.913,10.8788,10.8788,1758300.0
2007-04-11 13:30:00,15.93,15.94,15.89,15.89,1059900.0,10.8788,10.8856,10.8515,10.8515,1059900.0
2007-04-11 14:00:00,15.89,15.89,15.78,15.79,7950000.0,10.8515,10.8515,10.7764,10.7832,7950000.0
2007-04-11 14:30:00,15.79,16.0,15.69,15.7,8805600.0,10.7832,10.9266,10.7149,10.7217,8805600.0
2007-04-11 15:00:00,15.7,15.76,15.69,15.75,5602200.0,10.7217,10.7627,10.7149,10.7559,5602200.0
2007-04-11 15:30:00,15.75,15.78,15.73,15.75,7983900.0,10.7559,10.7764,10.7422,10.7559,7983900.0
2007-04-12 09:30:00,15.79,15.79,15.63,15.65,5931600.0,10.7832,10.7832,10.6739,10.6876,5931600.0
2007-04-12 10:00:00,15.65,15.75,15.64,15.74,5132100.0,10.6876,10.7559,10.6808,10.7491,5132100.0
2007-04-12 10:30:00,15.74,15.77,15.7,15.76,2951100.0,10.7491,10.7696,10.7217,10.7627,2951100.0
2007-04-12 11:00:00,15.76,15.76,15.71,15.73,2923800.0,10.7627,10.7627,10.7286,10.7422,2923800.0
2007-04-12 11:30:00,15.74,15.75,15.72,15.74,1928100.0,10.7491,10.7559,10.7354,10.7491,1928100.0
2007-04-12 12:00:00,15.74,15.8,15.74,15.78,2112600.0,10.7491,10.79,10.7491,10.7764,2112600.0
2007-04-12 12:30:00,15.78,15.81,15.75,15.8,1176900.0,10.7764,10.7969,10.7559,10.79,1176900.0
2007-04-12 13:00:00,15.8,15.82,15.77,15.82,1592700.0,10.79,10.8037,10.7696,10.8037,1592700.0
2007-04-12 13:30:00,15.82,15.83,15.79,15.8,1423200.0,10.8037,10.8105,10.7832,10.79,1423200.0
2007-04-12 14:00:00,15.8,15.81,15.77,15.78,926700.0,10.79,10.7969,10.7696,10.7764,926700.0
2007-04-12 14:30:00,15.78,15.78,15.75,15.77,2015700.0,10.7764,10.7764,10.7559,10.7696,2015700.0
2007-04-12 15:00:00,15.77,15.78,15.74,15.76,1923000.0,10.7696,10.7764,10.7491,10.7627,1923000.0
2007-04-12 15:30:00,15.76,15.77,15.75,15.75,3258900.0,10.7627,10.7696,10.7559,10.7559,3258900.0
2007-04-13 09:30:00,15.8,15.8,15.69,15.69,3081900.0,10.79,10.79,10.7149,10.7149,3081900.0
2007-04-13 10:00:00,15.69,15.69,15.61,15.62,4944300.0,10.7149,10.7149,10.6603,10.6671,4944300.0
2007-04-13 10:30:00,15.62,15.72,15.61,15.72,4245000.0,10.6671,10.7354,10.6603,10.7354,4245000.0
2007-04-13 11:00:00,15.72,15.75,15.7,15.74,2972100.0,10.7354,10.7559,10.7217,10.7491,2972100.0
2007-04-13 11:30:00,15.74,15.76,15.71,15.74,2943600.0,10.7491,10.7627,10.7286,10.7491,2943600.0
2007-04-13 12:00:00,15.73,15.74,15.72,15.73,1685400.0,10.7422,10.7491,10.7354,10.7422,1685400.0
2007-04-13 12:30:00,15.73,15.78,15.73,15.78,2740500.0,10.7422,10.7764,10.7422,10.7764,2740500.0
2007-04-13 13:00:00,15.78,15.8,15.73,15.77,2755800.0,10.7764,10.79,10.7422,10.7696,2755800.0
2007-04-13 13:30:00,15.77,15.79,15.76,15.77,1325400.0,10.7696,10.7832,10.7627,10.7696,1325400.0
2007-04-13 14:00:00,15.78,15.78,15.75,15.76,1585800.0,10.7764,10.7764,10.7559,10.7627,1585800.0
2007-04-13 14:30:00,15.76,15.81,15.76,15.8,2130900.0,10.7627,10.7969,10.7627,10.79,2130900.0
2007-04-13 15:00:00,15.8,15.8,15.78,15.78,2111100.0,10.79,10.79,10.7764,10.7764,2111100.0
2007-04-13 15:30:00,15.78,15.81,15.78,15.8,3060300.0,10.7764,10.7969,10.7764,10.79,3060300.0
2007-04-16 09:30:00,15.88,15.9,15.84,15.87,4717200.0,10.8447,10.8583,10.8174,10.8378,4717200.0
2007-04-16 10:00:00,15.87,15.92,15.84,15.89,5687700.0,10.8378,10.872,10.8174,10.8515,5687700.0
2007-04-16 10:30:00,15.89,15.96,15.89,15.96,3528300.0,10.8515,10.8993,10.8515,10.8993,3528300.0
2007-04-16 11:00:00,15.96,15.96,15.89,15.95,2549100.0,10.8993,10.8993,10.8515,10.8925,2549100.0
2007-04-16 11:30:00,15.95,15.98,15.94,15.95,1985400.0,10.8925,10.913,10.8856,10.8925,1985400.0
2007-04-16 12:00:00,15.95,15.95,15.93,15.95,1043400.0,10.8925,10.8925,10.8788,10.8925,1043400.0
2007-04-16 12:30:00,15.95,15.95,15.93,15.94,1687800.0,10.8925,10.8925,10.8788,10.8856,1687800.0
2007-04-16 13:00:00,15.94,15.96,15.93,15.94,1057500.0,10.8856,10.8993,10.8788,10.8856,1057500.0
2007-04-16 13:30:00,15.94,15.95,15.92,15.92,1111500.0,10.8856,10.8925,10.872,10.872,1111500.0
2007-04-16 14:00:00,15.92,15.94,15.91,15.92,1114800.0,10.872,10.8856,10.8652,10.872,1114800.0
2007-04-16 14:30:00,15.92,15.99,15.87,15.99,4956600.0,10.872,10.9198,10.8378,10.9198,4956600.0
2007-04-16 15:00:00,15.99,16.0,15.98,15.99,3394500.0,10.9198,10.9266,10.913,10.9198,3394500.0
2007-04-16 15:30:00,15.99,16.04,15.99,16.02,8305200.0,10.9198,10.9539,10.9198,10.9403,8305200.0
2007-04-17 09:30:00,16.06,16.12,16.03,16.1,4550700.0,10.9676,11.0086,10.9471,10.9949,4550700.0
2007-04-17 10:00:00,16.1,16.14,16.08,16.1,3718800.0,10.9949,11.0222,10.9813,10.9949,3718800.0
2007-04-17 10:30:00,16.1,16.12,16.05,16.05,3456600.0,10.9949,11.0086,10.9608,10.9608,3456600.0
2007-04-17 11:00:00,16.05,16.09,16.03,16.06,2277900.0,10.9608,10.9881,10.9471,10.9676,2277900.0
2007-04-17 11:30:00,16.06,16.07,16.04,16.05,1723500.0,10.9676,10.9744,10.9539,10.9608,1723500.0
2007-04-17 12:00:00,16.05,16.05,16.01,16.03,1454100.0,10.9608,10.9608,10.9335,10.9471,1454100.0
2007-04-17 12:30:00,16.03,16.04,15.98,15.98,2061600.0,10.9471,10.9539,10.913,10.913,2061600.0
2007-04-17 13:00:00,15.99,15.99,15.96,15.98,2501400.0,10.9198,10.9198,10.8993,10.913,2501400.0
2007-04-17 13:30:00,15.98,16.06,15.98,16.04,4774500.0,10.913,10.9676,10.913,10.9539,4774500.0
2007-04-17 14:00:00,16.04,16.09,16.04,16.09,1166400.0,10.9539,10.9881,10.9539,10.9881,1166400.0
2007-04-17 14:30:00,16.09,16.09,16.06,16.07,1596000.0,10.9881,10.9881,10.9676,10.9744,1596000.0
2007-04-17 15:00:00,16.07,16.07,16.06,16.06,1871100.0,10.9744,10.9744,10.9676,10.9676,1871100.0
2007-04-17 15:30:00,16.06,16.08,16.04,16.06,4320000.0,10.9676,10.9813,10.9539,10.9676,4320000.0
2007-04-18 09:30:00,16.0,16.04,15.98,16.01,1773300.0,10.9266,10.9539,10.913,10.9335,1773300.0
2007-04-18 10:00:00,16.01,16.02,15.94,15.98,2442900.0,10.9335,10.9403,10.8856,10.913,2442900.0
2007-04-18 10:30:00,15.98,16.02,15.97,15.99,2090400.0,10.913,10.9403,10.9061,10.9198,2090400.0
2007-04-18 11:00:00,15.99,16.06,15.99,15.99,1305300.0,10.9198,10.9676,10.9198,10.9198,1305300.0
2007-04-18 11:30:00,16.0,16.04,15.98,16.04,1545000.0,10.9266,10.9539,10.913,10.9539,1545000.0
2007-04-18 12:00:00,16.04,16.06,16.01,16.02,1975500.0,10.9539,10.9676,10.9335,10.9403,1975500.0
2007-04-18 12:30:00,16.02,16.03,15.97,15.98,1555200.0,10.9403,10.9471,10.9061,10.913,1555200.0
2007-04-18 13:00:00,15.98,16.01,15.97,16.01,763800.0,10.913,10.9335,10.9061,10.9335,763800.0
2007-04-18 13:30:00,16.01,16.03,15.99,16.01,1292100.0,10.9335,10.9471,10.9198,10.9335,1292100.0
2007-04-18 14:00:00,16.01,16.03,16.01,16.02,1293900.0,10.9335,10.9471,10.9335,10.9403,1293900.0
2007-04-18 14:30:00,16.02,16.03,16.01,16.02,1499700.0,10.9403,10.9471,10.9335,10.9403,1499700.0
2007-04-18 15:00:00,16.02,16.05,15.99,16.05,2319300.0,10.9403,10.9608,10.9198,10.9608,2319300.0
2007-04-18 15:30:00,16.04,16.05,15.97,15.99,2442900.0,10.9539,10.9608,10.9061,10.9198,2442900.0
2007-04-19 09:30:00,15.92,16.05,15.88,16.01,3075000.0,10.872,10.9608,10.8447,10.9335,3075000.0
2007-04-19 10:00:00,16.01,16.04,15.98,15.99,1808100.0,10.9335,10.9539,10.913,10.9198,1808100.0
2007-04-19 10:30:00,15.99,16.01,15.95,16.0,1507800.0,10.9198,10.9335,10.8925,10.9266,1507800.0
2007-04-19 11:00:00,16.0,16.05,15.98,16.03,1221000.0,10.9266,10.9608,10.913,10.9471,1221000.0
2007-04-19 11:30:00,16.03,16.04,16.01,16.01,1707300.0,10.9471,10.9539,10.9335,10.9335,1707300.0
2007-04-19 12:00:00,16.01,16.1,16.0,16.09,2388000.0,10.9335,10.9949,10.9266,10.9881,2388000.0
2007-04-19 12:30:00,16.09,16.1,16.07,16.1,1630500.0,10.9881,10.9949,10.9744,10.9949,1630500.0
2007-04-19 13:00:00,16.1,16.11,16.08,16.11,952200.0,10.9949,11.0017,10.9813,11.0017,952200.0
2007-04-19 13:30:00,16.1,16.12,16.08,16.11,1316400.0,10.9949,11.0086,10.9813,11.0017,1316400.0
2007-04-19 14:00:00,16.11,16.11,16.07,16.07,1197000.0,11.0017,11.0017,10.9744,10.9744,1197000.0
2007-04-19 14:30:00,16.07,16.09,16.07,16.09,1257900.0,10.9744,10.9881,10.9744,10.9881,1257900.0
2007-04-19 15:00:00,16.09,16.12,16.09,16.12,1646100.0,10.9881,11.0086,10.9881,11.0086,1646100.0
2007-04-19 15:30:00,16.12,16.13,16.09,16.11,3624000.0,11.0086,11.0154,10.9881,11.0017,3624000.0
2007-04-20 09:30:00,16.17,16.36,16.17,16.35,18200700.0,11.0427,11.1725,11.0427,11.1656,18200700.0
2007-04-20 10:00:00,16.35,16.37,16.29,16.34,4347300.0,11.1656,11.1793,11.1247,11.1588,4347300.0
2007-04-20 10:30:00,16.34,16.34,16.29,16.31,1945500.0,11.1588,11.1588,11.1247,11.1383,1945500.0
2007-04-20 11:00:00,16.31,16.33,16.3,16.32,2019300.0,11.1383,11.152,11.1315,11.1452,2019300.0
2007-04-20 11:30:00,16.33,16.34,16.32,16.32,2051400.0,11.152,11.1588,11.1452,11.1452,2051400.0
2007-04-20 12:00:00,16.31,16.33,16.29,16.31,2200500.0,11.1383,11.152,11.1247,11.1383,2200500.0
2007-04-20 12:30:00,16.31,16.32,16.28,16.3,2585400.0,11.1383,11.1452,11.1178,11.1315,2585400.0
2007-04-20 13:00:00,16.3,16.35,16.28,16.33,1754100.0,11.1315,11.1656,11.1178,11.152,1754100.0
2007-04-20 13:30:00,16.33,16.38,16.33,16.37,2001600.0,11.152,11.1861,11.152,11.1793,2001600.0
2007-04-20 14:00:00,16.37,16.44,16.37,16.43,4273500.0,11.1793,11.2271,11.1793,11.2203,4273500.0
2007-04-20 14:30:00,16.43,16.49,16.43,16.48,5763900.0,11.2203,11.2613,11.2203,11.2544,5763900.0
2007-04-20 15:00:00,16.49,16.54,16.32,16.52,5490900.0,11.2613,11.2954,11.1452,11.2817,5490900.0
2007-04-20 15:30:00,16.52,16.61,16.51,16.59,13613400.0,11.2817,11.3432,11.2749,11.3295,13613400.0
2007-04-23 09:30:00,16.58,16.65,16.53,16.59,5362800.0,11.3227,11.3705,11.2886,11.3295,5362800.0
2007-04-23 10:00:00,16.59,16.6,16.43,16.44,5079000.0,11.3295,11.3364,11.2203,11.2271,5079000.0
2007-04-23 10:30:00,16.44,16.49,16.42,16.48,3773400.0,11.2271,11.2613,11.2134,11.2544,3773400.0
2007-04-23 11:00:00,16.48,16.49,16.39,16.41,2196600.0,11.2544,11.2613,11.193,11.2066,2196600.0
2007-04-23 11:30:00,16.41,16.45,16.39,16.42,2123400.0,11.2066,11.2339,11.193,11.2134,2123400.0
2007-04-23 12:00:00,16.42,16.43,16.39,16.42,1653000.0,11.2134,11.2203,11.193,11.2134,1653000.0
2007-04-23 12:30:00,16.42,16.42,16.08,16.39,1289100.0,11.2134,11.2134,10.9813,11.193,1289100.0
2007-04-23 13:00:00,16.39,16.41,16.39,16.39,939000.0,11.193,11.2066,11.193,11.193,939000.0
2007-04-23 13:30:00,16.39,16.4,16.34,16.34,2053800.0,11.193,11.1998,11.1588,11.1588,2053800.0
2007-04-23 14:00:00,16.34,16.35,16.3,16.31,3182400.0,11.1588,11.1656,11.1315,11.1383,3182400.0
2007-04-23 14:30:00,16.31,16.37,16.31,16.33,2940600.0,11.1383,11.1793,11.1383,11.152,2940600.0
2007-04-23 15:00:00,16.33,16.35,16.32,16.35,3855300.0,11.152,11.1656,11.1452,11.1656,3855300.0
2007-04-23 15:30:00,16.35,16.35,16.28,16.31,4665900.0,11.1656,11.1656,11.1178,11.1383,4665900.0
2007-04-24 09:30:00,16.19,16.33,16.14,16.14,7569900.0,11.0564,11.152,11.0222,11.0222,7569900.0
2007-04-24 10:00:00,16.14,16.16,16.07,16.12,7324800.0,11.0222,11.0359,10.9744,11.0086,7324800.0
2007-04-24 10:30:00,16.12,16.13,16.07,16.07,3517500.0,11.0086,11.0154,10.9744,10.9744,3517500.0
2007-04-24 11:00:00,16.07,16.1,16.05,16.06,3327300.0,10.9744,10.9949,10.9608,10.9676,3327300.0
2007-04-24 11:30:00,16.06,16.11,16.04,16.1,5323800.0,10.9676,11.0017,10.9539,10.9949,5323800.0
2007-04-24 12:00:00,16.1,16.16,16.1,16.16,4304400.0,10.9949,11.0359,10.9949,11.0359,4304400.0
2007-04-24 12:30:00,16.16,16.16,16.13,16.16,1893600.0,11.0359,11.0359,11.0154,11.0359,1893600.0
2007-04-24 13:00:00,16.16,16.16,16.13,16.14,1402800.0,11.0359,11.0359,11.0154,11.0222,1402800.0
2007-04-24 13:30:00,16.14,16.22,16.13,16.14,2011500.0,11.0222,11.0769,11.0154,11.0222,2011500.0
2007-04-24 14:00:00,16.14,16.23,16.13,16.21,3566400.0,11.0222,11.0837,11.0154,11.07,3566400.0
2007-04-24 14:30:00,16.22,16.25,16.2,16.25,3896400.0,11.0769,11.0974,11.0632,11.0974,3896400.0
2007-04-24 15:00:00,16.25,16.26,16.22,16.23,2268300.0,11.0974,11.1042,11.0769,11.0837,2268300.0
2007-04-24 15:30:00,16.22,16.23,16.19,16.22,5305200.0,11.0769,11.0837,11.0564,11.0769,5305200.0
2007-04-25 09:30:00,16.26,16.32,16.21,16.24,3953400.0,11.1042,11.1452,11.07,11.0905,3953400.0
2007-04-25 10:00:00,16.24,16.32,16.21,16.3,3545100.0,11.0905,11.1452,11.07,11.1315,3545100.0
2007-04-25 10:30:00,16.3,16.37,16.27,16.3,3100200.0,11.1315,11.1793,11.111,11.1315,3100200.0
2007-04-25 11:00:00,16.3,16.33,16.28,16.32,2079300.0,11.1315,11.152,11.1178,11.1452,2079300.0
2007-04-25 11:30:00,16.32,16.37,16.29,16.35,2151000.0,11.1452,11.1793,11.1247,11.1656,2151000.0
2007-04-25 12:00:00,16.36,16.36,16.26,16.26,1629900.0,11.1725,11.1725,11.1042,11.1042,1629900.0
2007-04-25 12:30:00,16.26,16.27,16.25,16.25,1104600.0,11.1042,11.111,11.0974,11.0974,1104600.0
2007-04-25 13:00:00,16.25,16.27,16.25,16.25,1104300.0,11.0974,11.111,11.0974,11.0974,1104300.0
2007-04-25 13:30:00,16.25,16.27,16.23,16.27,1332600.0,11.0974,11.111,11.0837,11.111,1332600.0
2007-04-25 14:00:00,16.27,16.28,16.24,16.24,2350800.0,11.111,11.1178,11.0905,11.0905,2350800.0
2007-04-25 14:30:00,16.24,16.25,16.21,16.24,2805900.0,11.0905,11.0974,11.07,11.0905,2805900.0
2007-04-25 15:00:00,16.24,16.3,16.24,16.29,3584700.0,11.0905,11.1315,11.0905,11.1247,3584700.0
2007-04-25 15:30:00,16.29,16.31,16.26,16.27,3726600.0,11.1247,11.1383,11.1042,11.111,3726600.0
2007-04-26 09:30:00,16.26,16.28,16.21,16.22,2669400.0,11.1042,11.1178,11.07,11.0769,2669400.0
2007-04-26 10:00:00,16.22,16.26,16.19,16.19,2317500.0,11.0769,11.1042,11.0564,11.0564,2317500.0
2007-04-26 10:30:00,16.19,16.35,16.19,16.31,3311100.0,11.0564,11.1656,11.0564,11.1383,3311100.0
2007-04-26 11:00:00,16.32,16.32,16.26,16.27,1342800.0,11.1452,11.1452,11.1042,11.111,1342800.0
2007-04-26 11:30:00,16.27,16.29,16.24,16.25,888000.0,11.111,11.1247,11.0905,11.0974,888000.0
2007-04-26 12:00:00,16.25,16.31,16.24,16.3,1207200.0,11.0974,11.1383,11.0905,11.1315,1207200.0
2007-04-26 12:30:00,16.3,16.33,16.27,16.28,1859100.0,11.1315,11.152,11.111,11.1178,1859100.0
2007-04-26 13:00:00,16.28,16.28,16.24,16.25,1536900.0,11.1178,11.1178,11.0905,11.0974,1536900.0
2007-04-26 13:30:00,16.25,16.27,16.24,16.27,1353600.0,11.0974,11.111,11.0905,11.111,1353600.0
2007-04-26 14:00:00,16.27,16.65,16.26,16.3,1519500.0,11.111,11.3705,11.1042,11.1315,1519500.0
2007-04-26 14:30:00,16.3,16.32,16.28,16.3,1550100.0,11.1315,11.1452,11.1178,11.1315,1550100.0
2007-04-26 15:00:00,16.29,16.3,16.27,16.27,1278000.0,11.1247,11.1315,11.111,11.111,1278000.0
2007-04-26 15:30:00,16.27,16.3,16.22,16.23,3552600.0,11.111,11.1315,11.0769,11.0837,3552600.0
2007-04-27 09:30:00,16.17,16.22,16.16,16.19,2027100.0,11.0427,11.0769,11.0359,11.0564,2027100.0
2007-04-27 10:00:00,16.19,16.23,16.17,16.18,1537800.0,11.0564,11.0837,11.0427,11.0495,1537800.0
2007-04-27 10:30:00,16.18,16.19,16.11,16.14,3669600.0,11.0495,11.0564,11.0017,11.0222,3669600.0
2007-04-27 11:00:00,16.14,16.17,16.13,16.15,2034600.0,11.0222,11.0427,11.0154,11.0291,2034600.0
2007-04-27 11:30:00,16.16,16.17,16.13,16.15,1591500.0,11.0359,11.0427,11.0154,11.0291,1591500.0
2007-04-27 12:00:00,16.15,16.16,16.14,16.16,884400.0,11.0291,11.0359,11.0222,11.0359,884400.0
2007-04-27 12:30:00,16.16,16.19,16.15,16.17,1017600.0,11.0359,11.0564,11.0291,11.0427,1017600.0
2007-04-27 13:00:00,16.17,16.23,16.14,16.16,1789500.0,11.0427,11.0837,11.0222,11.0359,1789500.0
2007-04-27 13:30:00,16.16,16.19,16.16,16.16,1134600.0,11.0359,11.0564,11.0359,11.0359,1134600.0
2007-04-27 14:00:00,16.16,16.18,16.15,16.18,1186500.0,11.0359,11.0495,11.0291,11.0495,1186500.0
2007-04-27 14:30:00,16.17,16.19,16.17,16.18,1455900.0,11.0427,11.0564,11.0427,11.0495,1455900.0
2007-04-27 15:00:00,16.18,16.2,16.16,16.17,1739700.0,11.0495,11.0632,11.0359,11.0427,1739700.0
2007-04-27 15:30:00,16.17,16.18,16.11,16.13,5771700.0,11.0427,11.0495,11.0017,11.0154,5771700.0
2007-04-30 09:30:00,16.08,16.19,16.08,16.13,3646200.0,10.9813,11.0564,10.9813,11.0154,3646200.0
2007-04-30 10:00:00,16.13,16.15,16.08,16.15,1758000.0,11.0154,11.0291,10.9813,11.0291,1758000.0
2007-04-30 10:30:00,16.15,16.21,16.14,16.18,1596600.0,11.0291,11.07,11.0222,11.0495,1596600.0
2007-04-30 11:00:00,16.18,16.19,16.16,16.19,980400.0,11.0495,11.0564,11.0359,11.0564,980400.0
2007-04-30 11:30:00,16.18,16.22,16.18,16.18,1233900.0,11.0495,11.0769,11.0495,11.0495,1233900.0
2007-04-30 12:00:00,16.18,16.18,16.15,16.17,1464000.0,11.0495,11.0495,11.0291,11.0427,1464000.0
2007-04-30 12:30:00,16.17,16.19,16.16,16.17,860700.0,11.0427,11.0564,11.0359,11.0427,860700.0
2007-04-30 13:00:00,16.17,16.19,16.16,16.17,2468100.0,11.0427,11.0564,11.0359,11.0427,2468100.0
2007-04-30 13:30:00,16.17,16.18,16.12,16.13,1067700.0,11.0427,11.0495,11.0086,11.0154,1067700.0
2007-04-30 14:00:00,16.13,16.14,16.09,16.1,1970100.0,11.0154,11.0222,10.9881,10.9949,1970100.0
2007-04-30 14:30:00,16.1,16.1,16.0,16.01,4211100.0,10.9949,10.9949,10.9266,10.9335,4211100.0
2007-04-30 15:00:00,16.01,16.03,15.98,16.0,3753900.0,10.9335,10.9471,10.913,10.9266,3753900.0
2007-04-30 15:30:00,16.01,16.04,15.96,15.96,5697000.0,10.9335,10.9539,10.8993,10.8993,5697000.0
2007-05-01 09:30:00,15.97,16.04,15.91,15.92,3983100.0,10.9061,10.9539,10.8652,10.872,3983100.0
2007-05-01 10:00:00,15.93,15.98,15.85,15.86,4044300.0,10.8788,10.913,10.8242,10.831,4044300.0
2007-05-01 10:30:00,15.86,15.99,15.84,15.97,3818100.0,10.831,10.9198,10.8174,10.9061,3818100.0
2007-05-01 11:00:00,15.98,16.1,15.97,16.08,2921400.0,10.913,10.9949,10.9061,10.9813,2921400.0
2007-05-01 11:30:00,16.08,16.17,16.06,16.06,3498000.0,10.9813,11.0427,10.9676,10.9676,3498000.0
2007-05-01 12:00:00,16.06,16.06,15.99,16.03,1911300.0,10.9676,10.9676,10.9198,10.9471,1911300.0
2007-05-01 12:30:00,16.03,16.09,16.03,16.09,1458300.0,10.9471,10.9881,10.9471,10.9881,1458300.0
2007-05-01 13:00:00,16.09,16.09,16.05,16.08,1864500.0,10.9881,10.9881,10.9608,10.9813,1864500.0
2007-05-01 13:30:00,16.07,16.13,16.06,16.13,2078400.0,10.9744,11.0154,10.9676,11.0154,2078400.0
2007-05-01 14:00:00,16.13,16.14,16.07,16.13,1598400.0,11.0154,11.0222,10.9744,11.0154,1598400.0
2007-05-01 14:30:00,16.13,16.19,16.12,16.13,2197200.0,11.0154,11.0564,11.0086,11.0154,2197200.0
2007-05-01 15:00:00,16.13,16.14,16.1,16.11,2349300.0,11.0154,11.0222,10.9949,11.0017,2349300.0
2007-05-01 15:30:00,16.11,16.15,16.09,16.11,4189200.0,11.0017,11.0291,10.9881,11.0017,4189200.0
2007-05-02 09:30:00,16.1,16.23,16.08,16.2,2337600.0,10.9949,11.0837,10.9813,11.0632,2337600.0
2007-05-02 10:00:00,16.2,16.22,16.15,16.16,3170100.0,11.0632,11.0769,11.0291,11.0359,3170100.0
2007-05-02 10:30:00,16.16,16.25,16.16,16.22,2807400.0,11.0359,11.0974,11.0359,11.0769,2807400.0
2007-05-02 11:00:00,16.22,16.22,16.16,16.16,1476600.0,11.0769,11.0769,11.0359,11.0359,1476600.0
2007-05-02 11:30:00,16.16,16.2,16.16,16.17,1623600.0,11.0359,11.0632,11.0359,11.0427,1623600.0
2007-05-02 12:00:00,16.17,16.19,16.16,16.18,1125000.0,11.0427,11.0564,11.0359,11.0495,1125000.0
2007-05-02 12:30:00,16.18,16.21,16.17,16.2,1526400.0,11.0495,11.07,11.0427,11.0632,1526400.0
2007-05-02 13:00:00,16.2,16.22,16.2,16.22,1886400.0,11.0632,11.0769,11.0632,11.0769,1886400.0
2007-05-02 13:30:00,16.22,16.22,16.19,16.2,1483200.0,11.0769,11.0769,11.0564,11.0632,1483200.0
2007-05-02 14:00:00,16.2,16.23,16.18,16.19,2667000.0,11.0632,11.0837,11.0495,11.0564,2667000.0
2007-05-02 14:30:00,16.19,16.2,16.14,16.14,4165500.0,11.0564,11.0632,11.0222,11.0222,4165500.0
2007-05-02 15:00:00,16.14,16.15,16.09,16.1,3227400.0,11.0222,11.0291,10.9881,10.9949,3227400.0
2007-05-02 15:30:00,16.1,16.11,16.06,16.08,5542200.0,10.9949,11.0017,10.9676,10.9813,5542200.0
2007-05-03 09:30:00,16.17,16.18,16.07,16.11,2771400.0,11.0427,11.0495,10.9744,11.0017,2771400.0
2007-05-03 10:00:00,16.11,16.13,16.08,16.1,2439600.0,11.0017,11.0154,10.9813,10.9949,2439600.0
2007-05-03 10:30:00,16.1,16.25,16.09,16.23,3017400.0,10.9949,11.0974,10.9881,11.0837,3017400.0
2007-05-03 11:00:00,16.24,16.24,16.17,16.19,2935800.0,11.0905,11.0905,11.0427,11.0564,2935800.0
2007-05-03 11:30:00,16.19,16.21,16.16,16.2,1503900.0,11.0564,11.07,11.0359,11.0632,1503900.0
2007-05-03 12:00:00,16.2,16.21,16.1,16.1,1614000.0,11.0632,11.07,10.9949,10.9949,1614000.0
2007-05-03 12:30:00,16.1,16.16,16.1,16.14,1225500.0,10.9949,11.0359,10.9949,11.0222,1225500.0
2007-05-03 13:00:00,16.15,16.16,16.12,16.14,763200.0,11.0291,11.0359,11.0086,11.0222,763200.0
2007-05-03 13:30:00,16.14,16.15,16.12,16.13,1876500.0,11.0222,11.0291,11.0086,11.0154,1876500.0
2007-05-03 14:00:00,16.14,16.15,16.12,16.15,1483500.0,11.0222,11.0291,11.0086,11.0291,1483500.0
2007-05-03 14:30:00,16.15,16.15,16.11,16.14,1278600.0,11.0291,11.0291,11.0017,11.0222,1278600.0
2007-05-03 15:00:00,16.14,16.16,16.12,16.12,1983900.0,11.0222,11.0359,11.0086,11.0086,1983900.0
2007-05-03 15:30:00,16.12,16.12,16.07,16.12,3544200.0,11.0086,11.0086,10.9744,11.0086,3544200.0
2007-05-04 09:30:00,16.13,16.17,16.08,16.12,2484600.0,11.0154,11.0427,10.9813,11.0086,2484600.0
2007-05-04 10:00:00,16.12,16.16,16.1,16.13,2039100.0,11.0086,11.0359,10.9949,11.0154,2039100.0
2007-05-04 10:30:00,16.13,16.14,16.1,16.13,2231100.0,11.0154,11.0222,10.9949,11.0154,2231100.0
2007-05-04 11:00:00,16.13,16.14,16.11,16.12,1654800.0,11.0154,11.0222,11.0017,11.0086,1654800.0
2007-05-04 11:30:00,16.12,16.14,16.11,16.11,1507800.0,11.0086,11.0222,11.0017,11.0017,1507800.0
2007-05-04 12:00:00,16.11,16.12,16.02,16.04,3150600.0,11.0017,11.0086,10.9403,10.9539,3150600.0
2007-05-04 12:30:00,16.04,16.1,16.04,16.08,1519200.0,10.9539,10.9949,10.9539,10.9813,1519200.0
2007-05-04 13:00:00,16.08,16.08,16.07,16.07,1736400.0,10.9813,10.9813,10.9744,10.9744,1736400.0
2007-05-04 13:30:00,16.07,16.09,16.04,16.05,1496700.0,10.9744,10.9881,10.9539,10.9608,1496700.0
2007-05-04 14:00:00,16.05,16.08,16.03,16.03,1852200.0,10.9608,10.9813,10.9471,10.9471,1852200.0
2007-05-04 14:30:00,16.04,16.07,16.02,16.07,1478400.0,10.9539,10.9744,10.9403,10.9744,1478400.0
2007-05-04 15:00:00,16.06,16.07,16.05,16.07,1619100.0,10.9676,10.9744,10.9608,10.9744,1619100.0
2007-05-04 15:30:00,16.07,16.09,16.06,16.08,2778300.0,10.9744,10.9881,10.9676,10.9813,2778300.0
2007-05-07 09:30:00,16.14,16.23,16.09,16.21,3898200.0,11.0222,11.0837,10.9881,11.07,3898200.0
2007-05-07 10:00:00,16.21,16.22,16.17,16.2,2442600.0,11.07,11.0769,11.0427,11.0632,2442600.0
2007-05-07 10:30:00,16.21,16.25,16.2,16.24,1917000.0,11.07,11.0974,11.0632,11.0905,1917000.0
2007-05-07 11:00:00,16.24,16.29,16.24,16.27,2382000.0,11.0905,11.1247,11.0905,11.111,2382000.0
2007-05-07 11:30:00,16.27,16.28,16.23,16.23,1853400.0,11.111,11.1178,11.0837,11.0837,1853400.0
2007-05-07 12:00:00,16.23,16.26,16.22,16.24,1649700.0,11.0837,11.1042,11.0769,11.0905,1649700.0
2007-05-07 12:30:00,16.24,16.24,16.19,16.19,1476600.0,11.0905,11.0905,11.0564,11.0564,1476600.0
2007-05-07 13:00:00,16.19,16.2,16.18,16.19,976200.0,11.0564,11.0632,11.0495,11.0564,976200.0
2007-05-07 13:30:00,16.19,16.23,16.19,16.23,1183500.0,11.0564,11.0837,11.0564,11.0837,1183500.0
2007-05-07 14:00:00,16.23,16.24,16.22,16.24,923700.0,11.0837,11.0905,11.0769,11.0905,923700.0
2007-05-07 14:30:00,16.24,16.24,16.21,16.22,1073700.0,11.0905,11.0905,11.07,11.0769,1073700.0
2007-05-07 15:00:00,16.22,16.23,16.2,16.22,2064900.0,11.0769,11.0837,11.0632,11.0769,2064900.0
2007-05-07 15:30:00,16.22,16.24,16.2,16.2,3733500.0,11.0769,11.0905,11.0632,11.0632,3733500.0
2007-05-08 09:30:00,16.12,16.21,16.12,16.15,2321700.0,11.0086,11.07,11.0086,11.0291,2321700.0
2007-05-08 10:00:00,16.15,16.17,16.1,16.13,2687100.0,11.0291,11.0427,10.9949,11.0154,2687100.0
2007-05-08 10:30:00,16.12,16.17,16.11,16.12,2073000.0,11.0086,11.0427,11.0017,11.0086,2073000.0
2007-05-08 11:00:00,16.12,16.12,16.08,16.09,2674200.0,11.0086,11.0086,10.9813,10.9881,2674200.0
2007-05-08 11:30:00,16.09,16.11,16.08,16.08,2287800.0,10.9881,11.0017,10.9813,10.9813,2287800.0
2007-05-08 12:00:00,16.08,16.09,16.05,16.05,2128500.0,10.9813,10.9881,10.9608,10.9608,2128500.0
2007-05-08 12:30:00,16.05,16.09,16.04,16.07,1964700.0,10.9608,10.9881,10.9539,10.9744,1964700.0
2007-05-08 13:00:00,16.08,16.1,16.07,16.07,1205700.0,10.9813,10.9949,10.9744,10.9744,1205700.0
2007-05-08 13:30:00,16.07,16.08,16.04,16.07,1351500.0,10.9744,10.9813,10.9539,10.9744,1351500.0
2007-05-08 14:00:00,16.07,16.1,16.05,16.08,1839900.0,10.9744,10.9949,10.9608,10.9813,1839900.0
2007-05-08 14:30:00,16.09,16.1,16.04,16.06,1334100.0,10.9881,10.9949,10.9539,10.9676,1334100.0
2007-05-08 15:00:00,16.06,16.07,16.04,16.05,2725800.0,10.9676,10.9744,10.9539,10.9608,2725800.0
2007-05-08 15:30:00,16.05,16.05,16.03,16.03,4061400.0,10.9608,10.9608,10.9471,10.9471,4061400.0
2007-05-09 09:30:00,16.02,16.09,16.01,16.06,2953500.0,10.9403,10.9881,10.9335,10.9676,2953500.0
2007-05-09 10:00:00,16.06,16.08,16.04,16.05,4462800.0,10.9676,10.9813,10.9539,10.9608,4462800.0
2007-05-09 10:30:00,16.05,16.06,16.02,16.04,2934000.0,10.9608,10.9676,10.9403,10.9539,2934000.0
2007-05-09 11:00:00,16.04,16.04,16.01,16.02,2645400.0,10.9539,10.9539,10.9335,10.9403,2645400.0
2007-05-09 11:30:00,16.02,16.02,15.99,15.99,2805900.0,10.9403,10.9403,10.9198,10.9198,2805900.0
2007-05-09 12:00:00,15.99,16.0,15.98,16.0,1963800.0,10.9198,10.9266,10.913,10.9266,1963800.0
2007-05-09 12:30:00,16.0,16.03,15.99,16.02,2187300.0,10.9266,10.9471,10.9198,10.9403,2187300.0
2007-05-09 13:00:00,16.03,16.05,16.01,16.02,2084400.0,10.9471,10.9608,10.9335,10.9403,2084400.0
2007-05-09 13:30:00,16.02,16.03,16.0,16.02,2543400.0,10.9403,10.9471,10.9266,10.9403,2543400.0
2007-05-09 14:00:00,16.02,16.03,15.97,15.98,4608000.0,10.9403,10.9471,10.9061,10.913,4608000.0
2007-05-09 14:30:00,15.99,16.03,15.97,15.97,3847500.0,10.9198,10.9471,10.9061,10.9061,3847500.0
2007-05-09 15:00:00,15.97,15.99,15.95,15.98,4424100.0,10.9061,10.9198,10.8925,10.913,4424100.0
2007-05-09 15:30:00,15.99,15.99,15.95,15.98,5420100.0,10.9198,10.9198,10.8925,10.913,5420100.0
2007-05-10 09:30:00,15.83,15.98,15.82,15.97,7968300.0,10.8105,10.913,10.8037,10.9061,7968300.0
2007-05-10 10:00:00,15.97,16.11,15.96,16.06,6614700.0,10.9061,11.0017,10.8993,10.9676,6614700.0
2007-05-10 10:30:00,16.07,16.07,16.0,16.0,2920500.0,10.9744,10.9744,10.9266,10.9266,2920500.0
2007-05-10 11:00:00,16.0,16.01,15.94,15.98,3360000.0,10.9266,10.9335,10.8856,10.913,3360000.0
2007-05-10 11:30:00,15.98,16.02,15.97,15.98,2397300.0,10.913,10.9403,10.9061,10.913,2397300.0
2007-05-10 12:00:00,15.98,15.99,15.9,15.96,4892100.0,10.913,10.9198,10.8583,10.8993,4892100.0
2007-05-10 12:30:00,15.96,16.0,15.94,15.99,1832100.0,10.8993,10.9266,10.8856,10.9198,1832100.0
2007-05-10 13:00:00,15.99,16.0,15.94,15.95,2272800.0,10.9198,10.9266,10.8856,10.8925,2272800.0
2007-05-10 13:30:00,15.95,15.95,15.9,15.93,2514000.0,10.8925,10.8925,10.8583,10.8788,2514000.0
2007-05-10 14:00:00,15.93,15.97,15.92,15.96,2835300.0,10.8788,10.9061,10.872,10.8993,2835300.0
2007-05-10 14:30:00,15.96,15.97,15.92,15.94,2595300.0,10.8993,10.9061,10.872,10.8856,2595300.0
2007-05-10 15:00:00,15.94,15.97,15.93,15.94,2192400.0,10.8856,10.9061,10.8788,10.8856,2192400.0
2007-05-10 15:30:00,15.94,15.94,15.9,15.92,6272400.0,10.8856,10.8856,10.8583,10.872,6272400.0
2007-05-11 09:30:00,15.95,15.97,15.87,15.88,3150900.0,10.8925,10.9061,10.8378,10.8447,3150900.0
2007-05-11 10:00:00,15.88,15.91,15.83,15.84,3545400.0,10.8447,10.8652,10.8105,10.8174,3545400.0
2007-05-11 10:30:00,15.84,15.95,15.83,15.91,3269700.0,10.8174,10.8925,10.8105,10.8652,3269700.0
2007-05-11 11:00:00,15.91,15.97,15.88,15.88,2999100.0,10.8652,10.9061,10.8447,10.8447,2999100.0
2007-05-11 11:30:00,15.88,15.88,15.84,15.86,2084700.0,10.8447,10.8447,10.8174,10.831,2084700.0
2007-05-11 12:00:00,15.87,15.88,15.85,15.86,1868700.0,10.8378,10.8447,10.8242,10.831,1868700.0
2007-05-11 12:30:00,15.86,15.88,15.84,15.85,1946400.0,10.831,10.8447,10.8174,10.8242,1946400.0
2007-05-11 13:00:00,15.85,15.85,15.81,15.84,3720300.0,10.8242,10.8242,10.7969,10.8174,3720300.0
2007-05-11 13:30:00,15.84,15.85,15.82,15.83,1893300.0,10.8174,10.8242,10.8037,10.8105,1893300.0
2007-05-11 14:00:00,15.83,15.83,15.81,15.81,2095800.0,10.8105,10.8105,10.7969,10.7969,2095800.0
2007-05-11 14:30:00,15.81,15.85,15.8,15.84,1928100.0,10.7969,10.8242,10.79,10.8174,1928100.0
2007-05-11 15:00:00,15.84,15.85,15.83,15.84,3168000.0,10.8174,10.8242,10.8105,10.8174,3168000.0
2007-05-11 15:30:00,15.85,15.94,15.84,15.93,7502100.0,10.8242,10.8856,10.8174,10.8788,7502100.0
2007-05-14 09:30:00,15.88,15.94,15.85,15.89,2250600.0,10.8447,10.8856,10.8242,10.8515,2250600.0
2007-05-14 10:00:00,15.89,16.0,15.87,15.88,2972700.0,10.8515,10.9266,10.8378,10.8447,2972700.0
2007-05-14 10:30:00,15.88,15.92,15.87,15.9,2253000.0,10.8447,10.872,10.8378,10.8583,2253000.0
2007-05-14 11:00:00,15.9,15.96,15.87,15.95,2780700.0,10.8583,10.8993,10.8378,10.8925,2780700.0
2007-05-14 11:30:00,15.95,15.95,15.92,15.94,1698600.0,10.8925,10.8925,10.872,10.8856,1698600.0
2007-05-14 12:00:00,15.94,15.97,15.9,15.9,1513500.0,10.8856,10.9061,10.8583,10.8583,1513500.0
2007-05-14 12:30:00,15.9,15.93,15.88,15.92,1539300.0,10.8583,10.8788,10.8447,10.872,1539300.0
2007-05-14 13:00:00,15.92,15.93,15.88,15.91,1518300.0,10.872,10.8788,10.8447,10.8652,1518300.0
2007-05-14 13:30:00,15.91,15.92,15.87,15.87,1868100.0,10.8652,10.872,10.8378,10.8378,1868100.0
2007-05-14 14:00:00,15.87,15.87,15.83,15.85,2330100.0,10.8378,10.8378,10.8105,10.8242,2330100.0
2007-05-14 14:30:00,15.85,15.9,15.84,15.87,2239800.0,10.8242,10.8583,10.8174,10.8378,2239800.0
2007-05-14 15:00:00,15.87,15.93,15.87,15.91,3321600.0,10.8378,10.8788,10.8378,10.8652,3321600.0
2007-05-14 15:30:00,15.91,15.96,15.87,15.96,5384100.0,10.8652,10.8993,10.8378,10.8993,5384100.0
2007-05-15 09:30:00,15.99,16.03,15.8,15.8,9624600.0,10.9198,10.9471,10.79,10.79,9624600.0
2007-05-15 10:00:00,15.8,15.98,15.8,15.94,8410200.0,10.79,10.913,10.79,10.8856,8410200.0
2007-05-15 10:30:00,15.94,15.94,15.87,15.87,4557000.0,10.8856,10.8856,10.8378,10.8378,4557000.0
2007-05-15 11:00:00,15.87,15.91,15.85,15.88,3295200.0,10.8378,10.8652,10.8242,10.8447,3295200.0
2007-05-15 11:30:00,15.88,15.92,15.85,15.88,2323200.0,10.8447,10.872,10.8242,10.8447,2323200.0
2007-05-15 12:00:00,15.88,15.91,15.86,15.89,2311800.0,10.8447,10.8652,10.831,10.8515,2311800.0
2007-05-15 12:30:00,15.89,15.93,15.89,15.9,2782500.0,10.8515,10.8788,10.8515,10.8583,2782500.0
2007-05-15 13:00:00,15.9,15.91,15.84,15.86,1594800.0,10.8583,10.8652,10.8174,10.831,1594800.0
2007-05-15 13:30:00,15.86,15.87,15.83,15.85,3114300.0,10.831,10.8378,10.8105,10.8242,3114300.0
2007-05-15 14:00:00,15.85,15.87,15.83,15.84,3067200.0,10.8242,10.8378,10.8105,10.8174,3067200.0
2007-05-15 14:30:00,15.84,15.87,15.82,15.85,2670600.0,10.8174,10.8378,10.8037,10.8242,2670600.0
2007-05-15 15:00:00,15.86,15.9,15.85,15.87,3618000.0,10.831,10.8583,10.8242,10.8378,3618000.0
2007-05-15 15:30:00,15.87,15.9,15.84,15.87,4468200.0,10.8378,10.8583,10.8174,10.8378,4468200.0
2007-05-16 09:30:00,15.83,15.91,15.71,15.72,6688800.0,10.8609,10.9158,10.7786,10.7855,6688800.0
2007-05-16 10:00:00,15.72,15.77,15.7,15.73,4608600.0,10.7855,10.8198,10.7717,10.7923,4608600.0
2007-05-16 10:30:00,15.73,15.74,15.69,15.69,3517500.0,10.7923,10.7992,10.7649,10.7649,3517500.0
2007-05-16 11:00:00,15.69,15.71,15.67,15.71,2839200.0,10.7649,10.7786,10.7512,10.7786,2839200.0
2007-05-16 11:30:00,15.7,15.73,15.69,15.71,2706000.0,10.7717,10.7923,10.7649,10.7786,2706000.0
2007-05-16 12:00:00,15.71,15.72,15.67,15.68,2354700.0,10.7786,10.7855,10.7512,10.758,2354700.0
2007-05-16 12:30:00,15.68,15.73,15.66,15.71,2634300.0,10.758,10.7923,10.7443,10.7786,2634300.0
2007-05-16 13:00:00,15.71,15.72,15.67,15.67,2169600.0,10.7786,10.7855,10.7512,10.7512,2169600.0
2007-05-16 13:30:00,15.67,15.7,15.67,15.69,2296200.0,10.7512,10.7717,10.7512,10.7649,2296200.0
2007-05-16 14:00:00,15.69,15.72,15.68,15.69,2705700.0,10.7649,10.7855,10.758,10.7649,2705700.0
2007-05-16 14:30:00,15.69,15.69,15.66,15.67,2558700.0,10.7649,10.7649,10.7443,10.7512,2558700.0
2007-05-16 15:00:00,15.67,15.69,15.66,15.68,3378300.0,10.7512,10.7649,10.7443,10.758,3378300.0
2007-05-16 15:30:00,15.68,15.73,15.68,15.73,8020800.0,10.758,10.7923,10.758,10.7923,8020800.0
2007-05-17 09:30:00,15.82,15.82,15.68,15.77,4213200.0,10.8541,10.8541,10.758,10.8198,4213200.0
2007-05-17 10:00:00,15.77,15.77,15.72,15.73,4542000.0,10.8198,10.8198,10.7855,10.7923,4542000.0
2007-05-17 10:30:00,15.73,15.75,15.72,15.74,3033900.0,10.7923,10.8061,10.7855,10.7992,3033900.0
2007-05-17 11:00:00,15.74,15.75,15.73,15.73,2260500.0,10.7992,10.8061,10.7923,10.7923,2260500.0
2007-05-17 11:30:00,15.73,15.75,15.72,15.73,2380800.0,10.7923,10.8061,10.7855,10.7923,2380800.0
2007-05-17 12:00:00,15.73,15.74,15.7,15.72,1813200.0,10.7923,10.7992,10.7717,10.7855,1813200.0
2007-05-17 12:30:00,15.72,15.73,15.7,15.71,1778100.0,10.7855,10.7923,10.7717,10.7786,1778100.0
2007-05-17 13:00:00,15.71,15.71,15.7,15.71,1461900.0,10.7786,10.7786,10.7717,10.7786,1461900.0
2007-05-17 13:30:00,15.71,15.71,15.68,15.68,2559300.0,10.7786,10.7786,10.758,10.758,2559300.0
2007-05-17 14:00:00,15.68,15.71,15.67,15.71,2047800.0,10.758,10.7786,10.7512,10.7786,2047800.0
2007-05-17 14:30:00,15.71,15.73,15.69,15.73,2487300.0,10.7786,10.7923,10.7649,10.7923,2487300.0
2007-05-17 15:00:00,15.73,15.73,15.7,15.71,3203100.0,10.7923,10.7923,10.7717,10.7786,3203100.0
2007-05-17 15:30:00,15.71,15.73,15.69,15.7,4792500.0,10.7786,10.7923,10.7649,10.7717,4792500.0
2007-05-18 09:30:00,15.77,15.79,15.73,15.75,8065200.0,10.8198,10.8335,10.7923,10.8061,8065200.0
2007-05-18 10:00:00,15.75,15.79,15.74,15.76,3329400.0,10.8061,10.8335,10.7992,10.8129,3329400.0
2007-05-18 10:30:00,15.76,15.78,15.74,15.75,2757600.0,10.8129,10.8266,10.7992,10.8061,2757600.0
2007-05-18 11:00:00,15.75,15.75,15.73,15.73,2291100.0,10.8061,10.8061,10.7923,10.7923,2291100.0
2007-05-18 11:30:00,15.73,15.75,15.73,15.73,1443300.0,10.7923,10.8061,10.7923,10.7923,1443300.0
2007-05-18 12:00:00,15.73,15.77,15.73,15.76,2055900.0,10.7923,10.8198,10.7923,10.8129,2055900.0
2007-05-18 12:30:00,15.76,15.78,15.76,15.77,2744700.0,10.8129,10.8266,10.8129,10.8198,2744700.0
2007-05-18 13:00:00,15.77,15.78,15.76,15.77,1375500.0,10.8198,10.8266,10.8129,10.8198,1375500.0
2007-05-18 13:30:00,15.77,15.78,15.76,15.77,1413300.0,10.8198,10.8266,10.8129,10.8198,1413300.0
2007-05-18 14:00:00,15.77,15.77,15.76,15.77,1749000.0,10.8198,10.8198,10.8129,10.8198,1749000.0
2007-05-18 14:30:00,15.76,15.77,15.75,15.76,2080500.0,10.8129,10.8198,10.8061,10.8129,2080500.0
2007-05-18 15:00:00,15.76,15.77,15.75,15.75,2524500.0,10.8129,10.8198,10.8061,10.8061,2524500.0
2007-05-18 15:30:00,15.74,15.77,15.74,15.76,6178500.0,10.7992,10.8198,10.7992,10.8129,6178500.0
2007-05-21 09:30:00,15.71,15.75,15.7,15.71,3446700.0,10.7786,10.8061,10.7717,10.7786,3446700.0
2007-05-21 10:00:00,15.71,15.72,15.66,15.67,3654000.0,10.7786,10.7855,10.7443,10.7512,3654000.0
2007-05-21 10:30:00,15.67,15.68,15.62,15.62,4400100.0,10.7512,10.758,10.7169,10.7169,4400100.0
2007-05-21 11:00:00,15.62,15.63,15.57,15.6,3239400.0,10.7169,10.7237,10.6826,10.7031,3239400.0
2007-05-21 11:30:00,15.59,15.62,15.57,15.58,2769600.0,10.6963,10.7169,10.6826,10.6894,2769600.0
2007-05-21 12:00:00,15.58,15.62,15.55,15.55,2652000.0,10.6894,10.7169,10.6688,10.6688,2652000.0
2007-05-21 12:30:00,15.55,15.64,15.55,15.62,5618100.0,10.6688,10.7306,10.6688,10.7169,5618100.0
2007-05-21 13:00:00,15.62,15.64,15.59,15.63,1786800.0,10.7169,10.7306,10.6963,10.7237,1786800.0
2007-05-21 13:30:00,15.63,15.64,15.6,15.63,1775700.0,10.7237,10.7306,10.7031,10.7237,1775700.0
2007-05-21 14:00:00,15.63,15.64,15.61,15.61,2165100.0,10.7237,10.7306,10.71,10.71,2165100.0
2007-05-21 14:30:00,15.61,15.61,15.58,15.59,1804200.0,10.71,10.71,10.6894,10.6963,1804200.0
2007-05-21 15:00:00,15.59,15.6,15.55,15.56,3390900.0,10.6963,10.7031,10.6688,10.6757,3390900.0
2007-05-21 15:30:00,15.56,15.58,15.54,15.55,7927500.0,10.6757,10.6894,10.662,10.6688,7927500.0
2007-05-22 09:30:00,15.52,15.6,15.5,15.55,4127700.0,10.6482,10.7031,10.6345,10.6688,4127700.0
2007-05-22 10:00:00,15.55,15.57,15.5,15.51,3340800.0,10.6688,10.6826,10.6345,10.6414,3340800.0
2007-05-22 10:30:00,15.51,15.53,15.5,15.5,2670300.0,10.6414,10.6551,10.6345,10.6345,2670300.0
2007-05-22 11:00:00,15.5,15.51,15.49,15.5,2021100.0,10.6345,10.6414,10.6277,10.6345,2021100.0
2007-05-22 11:30:00,15.5,15.51,15.49,15.5,1539000.0,10.6345,10.6414,10.6277,10.6345,1539000.0
2007-05-22 12:00:00,15.5,15.54,15.5,15.54,1959000.0,10.6345,10.662,10.6345,10.662,1959000.0
2007-05-22 12:30:00,15.54,15.56,15.52,15.56,1821300.0,10.662,10.6757,10.6482,10.6757,1821300.0
2007-05-22 13:00:00,15.56,15.58,15.53,15.56,1836900.0,10.6757,10.6894,10.6551,10.6757,1836900.0
2007-05-22 13:30:00,15.55,15.58,15.55,15.56,1035000.0,10.6688,10.6894,10.6688,10.6757,1035000.0
2007-05-22 14:00:00,15.57,15.57,15.53,15.53,1854600.0,10.6826,10.6826,10.6551,10.6551,1854600.0
2007-05-22 14:30:00,15.53,15.55,15.51,15.54,2178300.0,10.6551,10.6688,10.6414,10.662,2178300.0
2007-05-22 15:00:00,15.54,15.55,15.52,15.52,2151900.0,10.662,10.6688,10.6482,10.6482,2151900.0
2007-05-22 15:30:00,15.52,15.55,15.5,15.51,4551900.0,10.6482,10.6688,10.6345,10.6414,4551900.0
2007-05-23 09:30:00,15.63,15.71,15.57,15.69,4151400.0,10.7237,10.7786,10.6826,10.7649,4151400.0
2007-05-23 10:00:00,15.69,15.71,15.64,15.65,4589700.0,10.7649,10.7786,10.7306,10.7374,4589700.0
2007-05-23 10:30:00,15.65,15.68,15.6,15.61,2912100.0,10.7374,10.758,10.7031,10.71,2912100.0
2007-05-23 11:00:00,15.61,15.65,15.6,15.63,1902600.0,10.71,10.7374,10.7031,10.7237,1902600.0
2007-05-23 11:30:00,15.63,15.64,15.59,15.6,1520100.0,10.7237,10.7306,10.6963,10.7031,1520100.0
2007-05-23 12:00:00,15.6,15.63,15.6,15.61,1824300.0,10.7031,10.7237,10.7031,10.71,1824300.0
2007-05-23 12:30:00,15.61,15.65,15.61,15.64,1768500.0,10.71,10.7374,10.71,10.7306,1768500.0
2007-05-23 13:00:00,15.64,15.66,15.64,15.65,1012800.0,10.7306,10.7443,10.7306,10.7374,1012800.0
2007-05-23 13:30:00,15.65,15.66,15.63,15.63,981600.0,10.7374,10.7443,10.7237,10.7237,981600.0
2007-05-23 14:00:00,15.63,15.63,15.54,15.56,2194200.0,10.7237,10.7237,10.662,10.6757,2194200.0
2007-05-23 14:30:00,15.56,15.57,15.54,15.55,2547900.0,10.6757,10.6826,10.662,10.6688,2547900.0
2007-05-23 15:00:00,15.55,15.62,15.49,15.49,4199400.0,10.6688,10.7169,10.6277,10.6277,4199400.0
2007-05-23 15:30:00,15.49,15.58,15.44,15.45,7492500.0,10.6277,10.6894,10.5934,10.6002,7492500.0
2007-05-24 09:30:00,15.47,15.59,15.45,15.49,3244500.0,10.6139,10.6963,10.6002,10.6277,3244500.0
2007-05-24 10:00:00,15.49,15.63,15.49,15.6,5679600.0,10.6277,10.7237,10.6277,10.7031,5679600.0
2007-05-24 10:30:00,15.6,15.61,15.47,15.48,3472500.0,10.7031,10.71,10.6139,10.6208,3472500.0
2007-05-24 11:00:00,15.5,15.53,15.46,15.47,3021900.0,10.6345,10.6551,10.6071,10.6139,3021900.0
2007-05-24 11:30:00,15.48,15.55,15.45,15.53,2765100.0,10.6208,10.6688,10.6002,10.6551,2765100.0
2007-05-24 12:00:00,15.53,15.54,15.45,15.5,2344800.0,10.6551,10.662,10.6002,10.6345,2344800.0
2007-05-24 12:30:00,15.5,15.57,15.47,15.57,2358900.0,10.6345,10.6826,10.6139,10.6826,2358900.0
2007-05-24 13:00:00,15.57,15.62,15.55,15.6,1675800.0,10.6826,10.7169,10.6688,10.7031,1675800.0
2007-05-24 13:30:00,15.6,15.63,15.56,15.62,2414400.0,10.7031,10.7237,10.6757,10.7169,2414400.0
2007-05-24 14:00:00,15.63,15.65,15.58,15.61,2084100.0,10.7237,10.7374,10.6894,10.71,2084100.0
2007-05-24 14:30:00,15.61,15.63,15.58,15.59,2166000.0,10.71,10.7237,10.6894,10.6963,2166000.0
2007-05-24 15:00:00,15.59,15.61,15.55,15.59,2705100.0,10.6963,10.71,10.6688,10.6963,2705100.0
2007-05-24 15:30:00,15.59,15.59,15.51,15.55,5875800.0,10.6963,10.6963,10.6414,10.6688,5875800.0
2007-05-25 09:30:00,15.6,15.62,15.55,15.59,2626200.0,10.7031,10.7169,10.6688,10.6963,2626200.0
2007-05-25 10:00:00,15.59,15.59,15.55,15.57,2425200.0,10.6963,10.6963,10.6688,10.6826,2425200.0
2007-05-25 10:30:00,15.57,15.65,15.56,15.64,3466800.0,10.6826,10.7374,10.6757,10.7306,3466800.0
2007-05-25 11:00:00,15.64,15.67,15.63,15.64,2412000.0,10.7306,10.7512,10.7237,10.7306,2412000.0
2007-05-25 11:30:00,15.64,15.64,15.62,15.63,1390200.0,10.7306,10.7306,10.7169,10.7237,1390200.0
2007-05-25 12:00:00,15.63,15.64,15.58,15.59,1357200.0,10.7237,10.7306,10.6894,10.6963,1357200.0
2007-05-25 12:30:00,15.59,15.59,15.57,15.59,1121100.0,10.6963,10.6963,10.6826,10.6963,1121100.0
2007-05-25 13:00:00,15.59,15.63,15.59,15.62,1106400.0,10.6963,10.7237,10.6963,10.7169,1106400.0
2007-05-25 13:30:00,15.62,15.63,15.62,15.63,1130100.0,10.7169,10.7237,10.7169,10.7237,1130100.0
2007-05-25 14:00:00,15.63,15.66,15.59,15.59,1583700.0,10.7237,10.7443,10.6963,10.6963,1583700.0
2007-05-25 14:30:00,15.59,15.64,15.59,15.63,1517400.0,10.6963,10.7306,10.6963,10.7237,1517400.0
2007-05-25 15:00:00,15.63,15.64,15.61,15.63,1345800.0,10.7237,10.7306,10.71,10.7237,1345800.0
2007-05-25 15:30:00,15.63,15.66,15.62,15.64,3222300.0,10.7237,10.7443,10.7169,10.7306,3222300.0
2007-05-29 09:30:00,15.72,15.82,15.67,15.81,5162100.0,10.7855,10.8541,10.7512,10.8472,5162100.0
2007-05-29 10:00:00,15.81,15.85,15.74,15.77,6000000.0,10.8472,10.8747,10.7992,10.8198,6000000.0
2007-05-29 10:30:00,15.77,15.8,15.74,15.78,2927400.0,10.8198,10.8404,10.7992,10.8266,2927400.0
2007-05-29 11:00:00,15.78,15.79,15.69,15.69,2632500.0,10.8266,10.8335,10.7649,10.7649,2632500.0
2007-05-29 11:30:00,15.69,15.71,15.6,15.6,4084500.0,10.7649,10.7786,10.7031,10.7031,4084500.0
2007-05-29 12:00:00,15.6,15.63,15.59,15.6,2643600.0,10.7031,10.7237,10.6963,10.7031,2643600.0
2007-05-29 12:30:00,15.61,15.7,15.6,15.7,3105600.0,10.71,10.7717,10.7031,10.7717,3105600.0
2007-05-29 13:00:00,15.7,15.7,15.61,15.65,2029200.0,10.7717,10.7717,10.71,10.7374,2029200.0
2007-05-29 13:30:00,15.65,15.66,15.61,15.64,1562400.0,10.7374,10.7443,10.71,10.7306,1562400.0
2007-05-29 14:00:00,15.64,15.68,15.61,15.67,1911300.0,10.7306,10.758,10.71,10.7512,1911300.0
2007-05-29 14:30:00,15.67,15.69,15.65,15.67,1805100.0,10.7512,10.7649,10.7374,10.7512,1805100.0
2007-05-29 15:00:00,15.67,15.69,15.65,15.67,2900100.0,10.7512,10.7649,10.7374,10.7512,2900100.0
2007-05-29 15:30:00,15.67,15.68,15.64,15.65,4727100.0,10.7512,10.758,10.7306,10.7374,4727100.0
2007-05-30 09:30:00,15.55,15.65,15.49,15.55,5697600.0,10.6688,10.7374,10.6277,10.6688,5697600.0
2007-05-30 10:00:00,15.55,15.58,15.51,15.58,3627000.0,10.6688,10.6894,10.6414,10.6894,3627000.0
2007-05-30 10:30:00,15.58,15.59,15.54,15.59,2693100.0,10.6894,10.6963,10.662,10.6963,2693100.0
2007-05-30 11:00:00,15.59,15.61,15.55,15.59,2710500.0,10.6963,10.71,10.6688,10.6963,2710500.0
2007-05-30 11:30:00,15.59,15.61,15.59,15.59,1590600.0,10.6963,10.71,10.6963,10.6963,1590600.0
2007-05-30 12:00:00,15.59,15.59,15.55,15.58,1842900.0,10.6963,10.6963,10.6688,10.6894,1842900.0
2007-05-30 12:30:00,15.59,15.6,15.55,15.55,1662300.0,10.6963,10.7031,10.6688,10.6688,1662300.0
2007-05-30 13:00:00,15.55,15.62,15.55,15.6,2268600.0,10.6688,10.7169,10.6688,10.7031,2268600.0
2007-05-30 13:30:00,15.6,15.62,15.59,15.6,1451700.0,10.7031,10.7169,10.6963,10.7031,1451700.0
2007-05-30 14:00:00,15.6,15.61,15.55,15.61,4193700.0,10.7031,10.71,10.6688,10.71,4193700.0
2007-05-30 14:30:00,15.61,15.67,15.58,15.67,2642700.0,10.71,10.7512,10.6894,10.7512,2642700.0
2007-05-30 15:00:00,15.67,15.69,15.65,15.68,2824200.0,10.7512,10.7649,10.7374,10.758,2824200.0
2007-05-30 15:30:00,15.68,15.72,15.63,15.71,4722000.0,10.758,10.7855,10.7237,10.7786,4722000.0
2007-05-31 09:30:00,15.7,15.85,15.7,15.83,6022800.0,10.7717,10.8747,10.7717,10.8609,6022800.0
2007-05-31 10:00:00,15.83,15.86,15.8,15.83,4306500.0,10.8609,10.8815,10.8404,10.8609,4306500.0
2007-05-31 10:30:00,15.83,15.84,15.79,15.83,3208200.0,10.8609,10.8678,10.8335,10.8609,3208200.0
2007-05-31 11:00:00,15.83,15.85,15.82,15.83,3538200.0,10.8609,10.8747,10.8541,10.8609,3538200.0
2007-05-31 11:30:00,15.83,15.86,15.82,15.86,2295900.0,10.8609,10.8815,10.8541,10.8815,2295900.0
2007-05-31 12:00:00,15.86,15.9,15.85,15.87,3593400.0,10.8815,10.909,10.8747,10.8884,3593400.0
2007-05-31 12:30:00,15.87,15.88,15.84,15.85,2022900.0,10.8884,10.8952,10.8678,10.8747,2022900.0
2007-05-31 13:00:00,15.85,15.86,15.82,15.84,2800200.0,10.8747,10.8815,10.8541,10.8678,2800200.0
2007-05-31 13:30:00,15.84,15.88,15.82,15.87,2308200.0,10.8678,10.8952,10.8541,10.8884,2308200.0
2007-05-31 14:00:00,15.87,15.9,15.86,15.89,3171900.0,10.8884,10.909,10.8815,10.9021,3171900.0
2007-05-31 14:30:00,15.89,15.93,15.89,15.89,3105000.0,10.9021,10.9295,10.9021,10.9021,3105000.0
2007-05-31 15:00:00,15.9,15.91,15.86,15.87,4664700.0,10.909,10.9158,10.8815,10.8884,4664700.0
2007-05-31 15:30:00,15.87,15.87,15.84,15.86,6706800.0,10.8884,10.8884,10.8678,10.8815,6706800.0
2007-06-01 09:30:00,15.97,16.01,15.94,16.0,4304400.0,10.957,10.9844,10.9364,10.9776,4304400.0
2007-06-01 10:00:00,16.0,16.07,15.94,15.96,5852700.0,10.9776,11.0256,10.9364,10.9501,5852700.0
2007-06-01 10:30:00,15.96,15.97,15.91,15.92,2462700.0,10.9501,10.957,10.9158,10.9227,2462700.0
2007-06-01 11:00:00,15.92,16.49,15.91,16.45,35092500.0,10.9227,11.3138,10.9158,11.2863,35092500.0
2007-06-01 11:30:00,16.45,16.49,16.35,16.42,15823800.0,11.2863,11.3138,11.2177,11.2657,15823800.0
2007-06-01 12:00:00,16.42,16.58,16.39,16.57,9099300.0,11.2657,11.3755,11.2452,11.3687,9099300.0
2007-06-01 12:30:00,16.57,16.65,16.55,16.57,12771900.0,11.3687,11.4235,11.3549,11.3687,12771900.0
2007-06-01 13:00:00,16.57,16.59,16.48,16.5,8915700.0,11.3687,11.3824,11.3069,11.3206,8915700.0
2007-06-01 13:30:00,16.5,16.58,16.48,16.58,7908600.0,11.3206,11.3755,11.3069,11.3755,7908600.0
2007-06-01 14:00:00,16.58,16.59,16.5,16.52,5133600.0,11.3755,11.3824,11.3206,11.3343,5133600.0
2007-06-01 14:30:00,16.52,16.52,16.45,16.48,6136200.0,11.3343,11.3343,11.2863,11.3069,6136200.0
2007-06-01 15:00:00,16.48,16.53,16.43,16.51,9190800.0,11.3069,11.3412,11.2726,11.3275,9190800.0
2007-06-01 15:30:00,16.51,16.53,16.42,16.51,19254000.0,11.3275,11.3412,11.2657,11.3275,19254000.0
2007-06-04 09:30:00,16.73,17.01,16.72,16.95,29130600.0,11.4784,11.6705,11.4716,11.6294,29130600.0
2007-06-04 10:00:00,16.95,17.07,16.91,16.95,15369300.0,11.6294,11.7117,11.6019,11.6294,15369300.0
2007-06-04 10:30:00,16.95,17.0,16.92,16.95,9711300.0,11.6294,11.6637,11.6088,11.6294,9711300.0
2007-06-04 11:00:00,16.95,17.0,16.94,16.99,7212000.0,11.6294,11.6637,11.6225,11.6568,7212000.0
2007-06-04 11:30:00,16.99,17.02,16.95,16.96,9001200.0,11.6568,11.6774,11.6294,11.6362,9001200.0
2007-06-04 12:00:00,16.97,16.99,16.93,16.96,7031100.0,11.6431,11.6568,11.6156,11.6362,7031100.0
2007-06-04 12:30:00,16.96,16.96,16.93,16.93,5476800.0,11.6362,11.6362,11.6156,11.6156,5476800.0
2007-06-04 13:00:00,16.93,16.99,16.87,16.97,6514500.0,11.6156,11.6568,11.5745,11.6431,6514500.0
2007-06-04 13:30:00,16.97,16.98,16.93,16.96,4437600.0,11.6431,11.65,11.6156,11.6362,4437600.0
2007-06-04 14:00:00,16.96,16.99,16.95,16.95,7640400.0,11.6362,11.6568,11.6294,11.6294,7640400.0
2007-06-04 14:30:00,16.95,17.01,16.92,16.97,13101300.0,11.6294,11.6705,11.6088,11.6431,13101300.0
2007-06-04 15:00:00,16.97,17.1,16.96,17.09,14373300.0,11.6431,11.7323,11.6362,11.7254,14373300.0
2007-06-04 15:30:00,17.09,17.15,17.04,17.05,25199700.0,11.7254,11.7666,11.6911,11.698,25199700.0
2007-06-05 09:30:00,16.97,17.07,16.95,16.98,10471200.0,11.6431,11.7117,11.6294,11.65,10471200.0
2007-06-05 10:00:00,16.99,17.03,16.9,16.94,7877700.0,11.6568,11.6843,11.5951,11.6225,7877700.0
2007-06-05 10:30:00,16.94,16.99,16.88,16.95,7816500.0,11.6225,11.6568,11.5813,11.6294,7816500.0
2007-06-05 11:00:00,16.95,16.99,16.93,16.94,4744200.0,11.6294,11.6568,11.6156,11.6225,4744200.0
2007-06-05 11:30:00,16.94,16.95,16.9,16.92,3788400.0,11.6225,11.6294,11.5951,11.6088,3788400.0
2007-06-05 12:00:00,16.92,16.92,16.86,16.89,7784700.0,11.6088,11.6088,11.5676,11.5882,7784700.0
2007-06-05 12:30:00,16.9,16.98,16.87,16.88,4944300.0,11.5951,11.65,11.5745,11.5813,4944300.0
2007-06-05 13:00:00,16.88,16.93,16.84,16.87,5636100.0,11.5813,11.6156,11.5539,11.5745,5636100.0
2007-06-05 13:30:00,16.87,16.89,16.85,16.87,3988800.0,11.5745,11.5882,11.5608,11.5745,3988800.0
2007-06-05 14:00:00,16.87,16.93,16.81,16.84,9867300.0,11.5745,11.6156,11.5333,11.5539,9867300.0
2007-06-05 14:30:00,16.84,16.85,16.8,16.8,5465400.0,11.5539,11.5608,11.5265,11.5265,5465400.0
2007-06-05 15:00:00,16.8,16.87,16.79,16.81,8695200.0,11.5265,11.5745,11.5196,11.5333,8695200.0
2007-06-05 15:30:00,16.81,16.86,16.81,16.84,8248200.0,11.5333,11.5676,11.5333,11.5539,8248200.0
2007-06-06 09:30:00,16.72,16.87,16.72,16.77,6335700.0,11.4716,11.5745,11.4716,11.5059,6335700.0
2007-06-06 10:00:00,16.77,16.86,16.74,16.85,5223000.0,11.5059,11.5676,11.4853,11.5608,5223000.0
2007-06-06 10:30:00,16.85,16.92,16.8,16.88,5985000.0,11.5608,11.6088,11.5265,11.5813,5985000.0
2007-06-06 11:00:00,16.88,17.01,16.87,16.99,5848800.0,11.5813,11.6705,11.5745,11.6568,5848800.0
2007-06-06 11:30:00,17.0,17.0,16.89,16.9,6243600.0,11.6637,11.6637,11.5882,11.5951,6243600.0
2007-06-06 12:00:00,16.9,16.94,16.9,16.93,3381900.0,11.5951,11.6225,11.5951,11.6156,3381900.0
2007-06-06 12:30:00,16.93,16.94,16.83,16.88,5575800.0,11.6156,11.6225,11.547,11.5813,5575800.0
2007-06-06 13:00:00,16.88,16.9,16.84,16.85,3972600.0,11.5813,11.5951,11.5539,11.5608,3972600.0
2007-06-06 13:30:00,16.85,16.87,16.82,16.86,4803900.0,11.5608,11.5745,11.5402,11.5676,4803900.0
2007-06-06 14:00:00,16.86,16.87,16.82,16.86,3471300.0,11.5676,11.5745,11.5402,11.5676,3471300.0
2007-06-06 14:30:00,16.86,16.89,16.85,16.86,3864600.0,11.5676,11.5882,11.5608,11.5676,3864600.0
2007-06-06 15:00:00,16.86,16.92,16.86,16.91,5774100.0,11.5676,11.6088,11.5676,11.6019,5774100.0
2007-06-06 15:30:00,16.91,16.92,16.89,16.9,7073700.0,11.6019,11.6088,11.5882,11.5951,7073700.0
2007-06-07 09:30:00,16.8,16.92,16.76,16.78,6873600.0,11.5265,11.6088,11.499,11.5127,6873600.0
2007-06-07 10:00:00,16.78,16.81,16.7,16.74,6830100.0,11.5127,11.5333,11.4578,11.4853,6830100.0
2007-06-07 10:30:00,16.73,16.78,16.68,16.69,4401000.0,11.4784,11.5127,11.4441,11.451,4401000.0
2007-06-07 11:00:00,16.69,16.71,16.61,16.67,6787200.0,11.451,11.4647,11.3961,11.4373,6787200.0
2007-06-07 11:30:00,16.67,16.7,16.66,16.67,3111600.0,11.4373,11.4578,11.4304,11.4373,3111600.0
2007-06-07 12:00:00,16.67,16.71,16.64,16.68,3096600.0,11.4373,11.4647,11.4167,11.4441,3096600.0
2007-06-07 12:30:00,16.68,16.68,16.58,16.61,4155000.0,11.4441,11.4441,11.3755,11.3961,4155000.0
2007-06-07 13:00:00,16.61,16.66,16.61,16.66,3333000.0,11.3961,11.4304,11.3961,11.4304,3333000.0
2007-06-07 13:30:00,16.66,16.69,16.63,16.64,5126100.0,11.4304,11.451,11.4098,11.4167,5126100.0
2007-06-07 14:00:00,16.65,16.7,16.54,16.62,7797600.0,11.4235,11.4578,11.3481,11.403,7797600.0
2007-06-07 14:30:00,16.62,16.68,16.61,16.67,5196600.0,11.403,11.4441,11.3961,11.4373,5196600.0
2007-06-07 15:00:00,16.67,16.71,16.64,16.69,4891200.0,11.4373,11.4647,11.4167,11.451,4891200.0
2007-06-07 15:30:00,16.69,16.69,16.57,16.58,7867800.0,11.451,11.451,11.3687,11.3755,7867800.0
2007-06-08 09:30:00,16.63,16.67,16.57,16.61,5013000.0,11.4098,11.4373,11.3687,11.3961,5013000.0
2007-06-08 10:00:00,16.6,16.64,16.55,16.64,4245300.0,11.3892,11.4167,11.3549,11.4167,4245300.0
2007-06-08 10:30:00,16.64,16.66,16.58,16.58,2735400.0,11.4167,11.4304,11.3755,11.3755,2735400.0
2007-06-08 11:00:00,16.59,16.6,16.53,16.57,2880000.0,11.3824,11.3892,11.3412,11.3687,2880000.0
2007-06-08 11:30:00,16.57,16.62,16.56,16.6,2181900.0,11.3687,11.403,11.3618,11.3892,2181900.0
2007-06-08 12:00:00,16.6,16.64,16.57,16.64,1731300.0,11.3892,11.4167,11.3687,11.4167,1731300.0
2007-06-08 12:30:00,16.64,16.71,16.64,16.71,2657700.0,11.4167,11.4647,11.4167,11.4647,2657700.0
2007-06-08 13:00:00,16.71,16.72,16.65,16.67,1394400.0,11.4647,11.4716,11.4235,11.4373,1394400.0
2007-06-08 13:30:00,16.67,16.7,16.65,16.65,2277900.0,11.4373,11.4578,11.4235,11.4235,2277900.0
2007-06-08 14:00:00,16.66,16.67,16.63,16.63,2908200.0,11.4304,11.4373,11.4098,11.4098,2908200.0
2007-06-08 14:30:00,16.63,16.65,16.6,16.62,2659500.0,11.4098,11.4235,11.3892,11.403,2659500.0
2007-06-08 15:00:00,16.62,16.65,16.61,16.63,3741300.0,11.403,11.4235,11.3961,11.4098,3741300.0
2007-06-08 15:30:00,16.63,16.71,16.63,16.69,5863200.0,11.4098,11.4647,11.4098,11.451,5863200.0
2007-06-11 09:30:00,16.63,16.67,16.55,16.59,3562800.0,11.4098,11.4373,11.3549,11.3824,3562800.0
2007-06-11 10:00:00,16.59,16.61,16.52,16.53,2438700.0,11.3824,11.3961,11.3343,11.3412,2438700.0
2007-06-11 10:30:00,16.53,16.57,16.52,16.53,2143200.0,11.3412,11.3687,11.3343,11.3412,2143200.0
2007-06-11 11:00:00,16.53,16.57,16.52,16.55,2113800.0,11.3412,11.3687,11.3343,11.3549,2113800.0
2007-06-11 11:30:00,16.55,16.63,16.55,16.62,2756700.0,11.3549,11.4098,11.3549,11.403,2756700.0
2007-06-11 12:00:00,16.62,16.64,16.61,16.63,1694100.0,11.403,11.4167,11.3961,11.4098,1694100.0
2007-06-11 12:30:00,16.64,16.68,16.63,16.68,2441400.0,11.4167,11.4441,11.4098,11.4441,2441400.0
2007-06-11 13:00:00,16.67,16.71,16.65,16.66,3270600.0,11.4373,11.4647,11.4235,11.4304,3270600.0
2007-06-11 13:30:00,16.66,16.67,16.6,16.61,2412600.0,11.4304,11.4373,11.3892,11.3961,2412600.0
2007-06-11 14:00:00,16.61,16.64,16.59,16.6,2204100.0,11.3961,11.4167,11.3824,11.3892,2204100.0
2007-06-11 14:30:00,16.6,16.62,16.57,16.6,1902900.0,11.3892,11.403,11.3687,11.3892,1902900.0
2007-06-11 15:00:00,16.6,16.62,16.57,16.6,3146700.0,11.3892,11.403,11.3687,11.3892,3146700.0
2007-06-11 15:30:00,16.6,16.62,16.59,16.59,4181400.0,11.3892,11.403,11.3824,11.3824,4181400.0
2007-06-12 09:30:00,16.54,16.6,16.49,16.54,3025200.0,11.3481,11.3892,11.3138,11.3481,3025200.0
2007-06-12 10:00:00,16.54,16.57,16.51,16.52,3243000.0,11.3481,11.3687,11.3275,11.3343,3243000.0
2007-06-12 10:30:00,16.52,16.56,16.5,16.5,3033900.0,11.3343,11.3618,11.3206,11.3206,3033900.0
2007-06-12 11:00:00,16.5,16.52,16.45,16.48,3901800.0,11.3206,11.3343,11.2863,11.3069,3901800.0
2007-06-12 11:30:00,16.48,16.52,16.47,16.49,2171400.0,11.3069,11.3343,11.3,11.3138,2171400.0
2007-06-12 12:00:00,16.49,16.5,16.45,16.46,2191200.0,11.3138,11.3206,11.2863,11.2932,2191200.0
2007-06-12 12:30:00,16.46,16.47,16.45,16.46,2323800.0,11.2932,11.3,11.2863,11.2932,2323800.0
2007-06-12 13:00:00,16.45,16.52,16.43,16.5,2964600.0,11.2863,11.3343,11.2726,11.3206,2964600.0
2007-06-12 13:30:00,16.5,16.54,16.49,16.52,1913400.0,11.3206,11.3481,11.3138,11.3343,1913400.0
2007-06-12 14:00:00,16.52,16.56,16.46,16.47,3842700.0,11.3343,11.3618,11.2932,11.3,3842700.0
2007-06-12 14:30:00,16.47,16.49,16.4,16.44,4772100.0,11.3,11.3138,11.252,11.2795,4772100.0
2007-06-12 15:00:00,16.44,16.48,16.35,16.38,10000200.0,11.2795,11.3069,11.2177,11.2383,10000200.0
2007-06-12 15:30:00,16.38,16.38,16.3,16.3,9705600.0,11.2383,11.2383,11.1834,11.1834,9705600.0
2007-06-13 09:30:00,16.39,16.44,16.35,16.39,3780000.0,11.2452,11.2795,11.2177,11.2452,3780000.0
2007-06-13 10:00:00,16.39,16.45,16.37,16.43,3796800.0,11.2452,11.2863,11.2314,11.2726,3796800.0
2007-06-13 10:30:00,16.43,16.44,16.39,16.41,2758200.0,11.2726,11.2795,11.2452,11.2589,2758200.0
2007-06-13 11:00:00,16.41,16.42,16.34,16.35,3427500.0,11.2589,11.2657,11.2108,11.2177,3427500.0
2007-06-13 11:30:00,16.35,16.39,16.34,16.38,1806000.0,11.2177,11.2452,11.2108,11.2383,1806000.0
2007-06-13 12:00:00,16.38,16.39,16.36,16.37,1368600.0,11.2383,11.2452,11.2246,11.2314,1368600.0
2007-06-13 12:30:00,16.37,16.42,16.35,16.36,2320500.0,11.2314,11.2657,11.2177,11.2246,2320500.0
2007-06-13 13:00:00,16.37,16.37,16.32,16.34,2129400.0,11.2314,11.2314,11.1971,11.2108,2129400.0
2007-06-13 13:30:00,16.34,16.37,16.33,16.36,1013700.0,11.2108,11.2314,11.204,11.2246,1013700.0
2007-06-13 14:00:00,16.36,16.45,16.36,16.42,2802900.0,11.2246,11.2863,11.2246,11.2657,2802900.0
2007-06-13 14:30:00,16.42,16.5,16.4,16.49,2388300.0,11.2657,11.3206,11.252,11.3138,2388300.0
2007-06-13 15:00:00,16.49,16.5,16.43,16.43,3657600.0,11.3138,11.3206,11.2726,11.2726,3657600.0
2007-06-13 15:30:00,16.43,16.51,16.43,16.5,5162100.0,11.2726,11.3275,11.2726,11.3206,5162100.0
2007-06-14 09:30:00,16.43,16.55,16.43,16.5,3146100.0,11.2726,11.3549,11.2726,11.3206,3146100.0
2007-06-14 10:00:00,16.5,16.5,16.42,16.43,3308100.0,11.3206,11.3206,11.2657,11.2726,3308100.0
2007-06-14 10:30:00,16.42,16.46,16.39,16.4,3280800.0,11.2657,11.2932,11.2452,11.252,3280800.0
2007-06-14 11:00:00,16.4,16.4,16.35,16.35,3542400.0,11.252,11.252,11.2177,11.2177,3542400.0
2007-06-14 11:30:00,16.35,16.38,16.33,16.35,3210900.0,11.2177,11.2383,11.204,11.2177,3210900.0
2007-06-14 12:00:00,16.35,16.43,16.35,16.43,2187900.0,11.2177,11.2726,11.2177,11.2726,2187900.0
2007-06-14 12:30:00,16.43,16.44,16.41,16.42,1645500.0,11.2726,11.2795,11.2589,11.2657,1645500.0
2007-06-14 13:00:00,16.42,16.44,16.4,16.4,1297200.0,11.2657,11.2795,11.252,11.252,1297200.0
2007-06-14 13:30:00,16.4,16.42,16.37,16.4,1765500.0,11.252,11.2657,11.2314,11.252,1765500.0
2007-06-14 14:00:00,16.4,16.42,16.38,16.41,1676100.0,11.252,11.2657,11.2383,11.2589,1676100.0
2007-06-14 14:30:00,16.41,16.44,16.4,16.42,2513700.0,11.2589,11.2795,11.252,11.2657,2513700.0
2007-06-14 15:00:00,16.42,16.46,16.42,16.44,3777000.0,11.2657,11.2932,11.2657,11.2795,3777000.0
2007-06-14 15:30:00,16.44,16.45,16.41,16.43,5116800.0,11.2795,11.2863,11.2589,11.2726,5116800.0
2007-06-15 09:30:00,16.45,16.55,16.43,16.48,13432800.0,11.2863,11.3549,11.2726,11.3069,13432800.0
2007-06-15 10:00:00,16.48,16.5,16.43,16.45,4318200.0,11.3069,11.3206,11.2726,11.2863,4318200.0
2007-06-15 10:30:00,16.45,16.5,16.45,16.49,3606000.0,11.2863,11.3206,11.2863,11.3138,3606000.0
2007-06-15 11:00:00,16.49,16.58,16.49,16.55,4584000.0,11.3138,11.3755,11.3138,11.3549,4584000.0
2007-06-15 11:30:00,16.55,16.55,16.51,16.54,1847700.0,11.3549,11.3549,11.3275,11.3481,1847700.0
2007-06-15 12:00:00,16.54,16.56,16.52,16.53,3125100.0,11.3481,11.3618,11.3343,11.3412,3125100.0
2007-06-15 12:30:00,16.53,16.55,16.49,16.5,2967600.0,11.3412,11.3549,11.3138,11.3206,2967600.0
2007-06-15 13:00:00,16.5,16.51,16.49,16.51,2601600.0,11.3206,11.3275,11.3138,11.3275,2601600.0
2007-06-15 13:30:00,16.5,16.51,16.46,16.5,2776200.0,11.3206,11.3275,11.2932,11.3206,2776200.0
2007-06-15 14:00:00,16.5,16.5,16.47,16.49,2375700.0,11.3206,11.3206,11.3,11.3138,2375700.0
2007-06-15 14:30:00,16.49,16.5,16.45,16.49,2550600.0,11.3138,11.3206,11.2863,11.3138,2550600.0
2007-06-15 15:00:00,16.49,16.49,16.42,16.44,4951200.0,11.3138,11.3138,11.2657,11.2795,4951200.0
2007-06-15 15:30:00,16.44,16.46,16.4,16.43,6913200.0,11.2795,11.2932,11.252,11.2726,6913200.0
2007-06-18 09:30:00,16.44,16.48,16.4,16.47,3004200.0,11.2795,11.3069,11.252,11.3,3004200.0
2007-06-18 10:00:00,16.47,16.47,16.4,16.46,4894800.0,11.3,11.3,11.252,11.2932,4894800.0
2007-06-18 10:30:00,16.46,16.47,16.43,16.45,2690400.0,11.2932,11.3,11.2726,11.2863,2690400.0
2007-06-18 11:00:00,16.45,16.45,16.41,16.41,3016200.0,11.2863,11.2863,11.2589,11.2589,3016200.0
2007-06-18 11:30:00,16.41,16.41,16.36,16.37,2372100.0,11.2589,11.2589,11.2246,11.2314,2372100.0
2007-06-18 12:00:00,16.37,16.39,16.37,16.38,1487100.0,11.2314,11.2452,11.2314,11.2383,1487100.0
2007-06-18 12:30:00,16.38,16.43,16.38,16.43,2112000.0,11.2383,11.2726,11.2383,11.2726,2112000.0
2007-06-18 13:00:00,16.43,16.43,16.4,16.41,1337400.0,11.2726,11.2726,11.252,11.2589,1337400.0
2007-06-18 13:30:00,16.41,16.42,16.39,16.41,2161800.0,11.2589,11.2657,11.2452,11.2589,2161800.0
2007-06-18 14:00:00,16.4,16.41,16.38,16.4,1316400.0,11.252,11.2589,11.2383,11.252,1316400.0
2007-06-18 14:30:00,16.4,16.41,16.38,16.39,1416900.0,11.252,11.2589,11.2383,11.2452,1416900.0
2007-06-18 15:00:00,16.39,16.39,16.36,16.36,2349600.0,11.2452,11.2452,11.2246,11.2246,2349600.0
2007-06-18 15:30:00,16.36,16.38,16.36,16.37,3119700.0,11.2246,11.2383,11.2246,11.2314,3119700.0
2007-06-19 09:30:00,16.31,16.32,16.26,16.27,4377300.0,11.1903,11.1971,11.156,11.1628,4377300.0
2007-06-19 10:00:00,16.27,16.29,16.24,16.25,3756300.0,11.1628,11.1765,11.1422,11.1491,3756300.0
2007-06-19 10:30:00,16.25,16.27,16.24,16.25,2532900.0,11.1491,11.1628,11.1422,11.1491,2532900.0
2007-06-19 11:00:00,16.26,16.26,15.92,16.23,3333900.0,11.156,11.156,10.9227,11.1354,3333900.0
2007-06-19 11:30:00,16.23,16.25,16.22,16.24,1919100.0,11.1354,11.1491,11.1285,11.1422,1919100.0
2007-06-19 12:00:00,16.24,16.27,16.24,16.26,2299200.0,11.1422,11.1628,11.1422,11.156,2299200.0
2007-06-19 12:30:00,16.26,16.28,16.25,16.26,1864800.0,11.156,11.1697,11.1491,11.156,1864800.0
2007-06-19 13:00:00,16.26,16.26,16.23,16.24,2178600.0,11.156,11.156,11.1354,11.1422,2178600.0
2007-06-19 13:30:00,16.24,16.27,16.21,16.21,2031900.0,11.1422,11.1628,11.1217,11.1217,2031900.0
2007-06-19 14:00:00,16.21,16.26,16.2,16.24,2638500.0,11.1217,11.156,11.1148,11.1422,2638500.0
2007-06-19 14:30:00,16.24,16.26,16.21,16.25,1898700.0,11.1422,11.156,11.1217,11.1491,1898700.0
2007-06-19 15:00:00,16.26,16.32,16.25,16.3,5862300.0,11.156,11.1971,11.1491,11.1834,5862300.0
2007-06-19 15:30:00,16.3,16.3,16.27,16.28,5347200.0,11.1834,11.1834,11.1628,11.1697,5347200.0
2007-06-20 09:30:00,16.28,16.39,16.24,16.27,6187800.0,11.1697,11.2452,11.1422,11.1628,6187800.0
2007-06-20 10:00:00,16.27,16.33,16.21,16.3,7107600.0,11.1628,11.204,11.1217,11.1834,7107600.0
2007-06-20 10:30:00,16.29,16.34,16.29,16.32,3792900.0,11.1765,11.2108,11.1765,11.1971,3792900.0
2007-06-20 11:00:00,16.32,16.36,16.28,16.36,2988900.0,11.1971,11.2246,11.1697,11.2246,2988900.0
2007-06-20 11:30:00,16.36,16.42,16.32,16.34,4759200.0,11.2246,11.2657,11.1971,11.2108,4759200.0
2007-06-20 12:00:00,16.34,16.37,16.29,16.35,2543700.0,11.2108,11.2314,11.1765,11.2177,2543700.0
2007-06-20 12:30:00,16.35,16.4,16.35,16.36,2351400.0,11.2177,11.252,11.2177,11.2246,2351400.0
2007-06-20 13:00:00,16.36,16.37,16.29,16.32,2703600.0,11.2246,11.2314,11.1765,11.1971,2703600.0
2007-06-20 13:30:00,16.32,16.35,16.31,16.32,1323900.0,11.1971,11.2177,11.1903,11.1971,1323900.0
2007-06-20 14:00:00,16.32,16.33,16.21,16.24,5256900.0,11.1971,11.204,11.1217,11.1422,5256900.0
2007-06-20 14:30:00,16.24,16.28,16.21,16.28,2597100.0,11.1422,11.1697,11.1217,11.1697,2597100.0
2007-06-20 15:00:00,16.28,16.29,16.22,16.28,2956200.0,11.1697,11.1765,11.1285,11.1697,2956200.0
2007-06-20 15:30:00,16.28,16.29,16.19,16.19,6078900.0,11.1697,11.1765,11.1079,11.1079,6078900.0
2007-06-21 09:30:00,16.24,16.26,16.12,16.13,5582100.0,11.1422,11.156,11.0599,11.0668,5582100.0
2007-06-21 10:00:00,16.13,16.2,16.03,16.13,25745400.0,11.0668,11.1148,10.9982,11.0668,25745400.0
2007-06-21 10:30:00,16.13,16.17,16.09,16.15,3358500.0,11.0668,11.0942,11.0393,11.0805,3358500.0
2007-06-21 11:00:00,16.15,16.15,16.1,16.13,2118300.0,11.0805,11.0805,11.0462,11.0668,2118300.0
2007-06-21 11:30:00,16.12,16.13,16.07,16.08,2753700.0,11.0599,11.0668,11.0256,11.0325,2753700.0
2007-06-21 12:00:00,16.08,16.15,16.07,16.08,2558400.0,11.0325,11.0805,11.0256,11.0325,2558400.0
2007-06-21 12:30:00,16.08,16.11,16.05,16.09,2134200.0,11.0325,11.053,11.0119,11.0393,2134200.0
2007-06-21 13:00:00,16.09,16.16,16.09,16.16,2424600.0,11.0393,11.0874,11.0393,11.0874,2424600.0
2007-06-21 13:30:00,16.16,16.2,16.13,16.16,2278800.0,11.0874,11.1148,11.0668,11.0874,2278800.0
2007-06-21 14:00:00,16.16,16.17,16.14,16.15,2094000.0,11.0874,11.0942,11.0736,11.0805,2094000.0
2007-06-21 14:30:00,16.15,16.2,16.11,16.11,3157800.0,11.0805,11.1148,11.053,11.053,3157800.0
2007-06-21 15:00:00,16.11,16.13,16.07,16.08,3964200.0,11.053,11.0668,11.0256,11.0325,3964200.0
2007-06-21 15:30:00,16.08,16.13,16.08,16.13,4925700.0,11.0325,11.0668,11.0325,11.0668,4925700.0
2007-06-22 09:30:00,16.08,16.14,16.07,16.09,4160700.0,11.0325,11.0736,11.0256,11.0393,4160700.0
2007-06-22 10:00:00,16.09,16.11,16.01,16.06,5326200.0,11.0393,11.053,10.9844,11.0187,5326200.0
2007-06-22 10:30:00,16.06,16.11,16.04,16.1,2438100.0,11.0187,11.053,11.005,11.0462,2438100.0
2007-06-22 11:00:00,16.1,16.1,16.07,16.08,1993200.0,11.0462,11.0462,11.0256,11.0325,1993200.0
2007-06-22 11:30:00,16.09,16.09,16.05,16.06,2127900.0,11.0393,11.0393,11.0119,11.0187,2127900.0
2007-06-22 12:00:00,16.06,16.07,16.04,16.04,3799200.0,11.0187,11.0256,11.005,11.005,3799200.0
2007-06-22 12:30:00,16.04,16.09,16.04,16.08,3121500.0,11.005,11.0393,11.005,11.0325,3121500.0
2007-06-22 13:00:00,16.08,16.1,16.05,16.09,3219300.0,11.0325,11.0462,11.0119,11.0393,3219300.0
2007-06-22 13:30:00,16.09,16.13,16.04,16.06,3015600.0,11.0393,11.0668,11.005,11.0187,3015600.0
2007-06-22 14:00:00,16.06,16.07,16.02,16.04,3692100.0,11.0187,11.0256,10.9913,11.005,3692100.0
2007-06-22 14:30:00,16.04,16.07,16.01,16.04,4366200.0,11.005,11.0256,10.9844,11.005,4366200.0
2007-06-22 15:00:00,16.04,16.05,16.02,16.02,3436800.0,11.005,11.0119,10.9913,10.9913,3436800.0
2007-06-22 15:30:00,16.02,16.03,16.0,16.01,7600800.0,10.9913,10.9982,10.9776,10.9844,7600800.0
2007-06-25 09:30:00,16.0,16.04,15.93,15.95,6812400.0,10.9776,11.005,10.9295,10.9433,6812400.0
2007-06-25 10:00:00,15.95,16.01,15.92,15.99,6590700.0,10.9433,10.9844,10.9227,10.9707,6590700.0
2007-06-25 10:30:00,15.99,16.03,15.97,16.02,3690900.0,10.9707,10.9982,10.957,10.9913,3690900.0
2007-06-25 11:00:00,16.02,16.04,15.98,16.01,3453600.0,10.9913,11.005,10.9639,10.9844,3453600.0
2007-06-25 11:30:00,16.01,16.02,15.99,16.01,2249700.0,10.9844,10.9913,10.9707,10.9844,2249700.0
2007-06-25 12:00:00,16.01,16.04,15.99,16.0,1988700.0,10.9844,11.005,10.9707,10.9776,1988700.0
2007-06-25 12:30:00,16.0,16.01,15.99,16.0,1670100.0,10.9776,10.9844,10.9707,10.9776,1670100.0
2007-06-25 13:00:00,15.99,16.01,15.99,15.99,2031300.0,10.9707,10.9844,10.9707,10.9707,2031300.0
2007-06-25 13:30:00,15.99,16.02,15.99,16.0,1713900.0,10.9707,10.9913,10.9707,10.9776,1713900.0
2007-06-25 14:00:00,16.0,16.02,15.96,15.98,3297600.0,10.9776,10.9913,10.9501,10.9639,3297600.0
2007-06-25 14:30:00,15.98,15.98,15.9,15.93,6585000.0,10.9639,10.9639,10.909,10.9295,6585000.0
2007-06-25 15:00:00,15.93,15.94,15.9,15.92,5758800.0,10.9295,10.9364,10.909,10.9227,5758800.0
2007-06-25 15:30:00,15.92,15.99,15.9,15.96,5967900.0,10.9227,10.9707,10.909,10.9501,5967900.0
2007-06-26 09:30:00,15.97,16.02,15.92,16.01,5206200.0,10.957,10.9913,10.9227,10.9844,5206200.0
2007-06-26 10:00:00,16.01,16.09,15.99,16.0,5242800.0,10.9844,11.0393,10.9707,10.9776,5242800.0
2007-06-26 10:30:00,16.0,16.16,16.0,16.11,6961200.0,10.9776,11.0874,10.9776,11.053,6961200.0
2007-06-26 11:00:00,16.12,16.14,16.01,16.1,2835000.0,11.0599,11.0736,10.9844,11.0462,2835000.0
2007-06-26 11:30:00,16.1,16.11,16.07,16.09,2260500.0,11.0462,11.053,11.0256,11.0393,2260500.0
2007-06-26 12:00:00,16.09,16.12,16.07,16.09,1838400.0,11.0393,11.0599,11.0256,11.0393,1838400.0
2007-06-26 12:30:00,16.09,16.12,16.08,16.1,1992600.0,11.0393,11.0599,11.0325,11.0462,1992600.0
2007-06-26 13:00:00,16.1,16.11,16.06,16.06,1981800.0,11.0462,11.053,11.0187,11.0187,1981800.0
2007-06-26 13:30:00,16.06,16.08,16.03,16.05,2267100.0,11.0187,11.0325,10.9982,11.0119,2267100.0
2007-06-26 14:00:00,16.05,16.07,16.01,16.02,3314400.0,11.0119,11.0256,10.9844,10.9913,3314400.0
2007-06-26 14:30:00,16.02,16.04,15.99,16.0,4096500.0,10.9913,11.005,10.9707,10.9776,4096500.0
2007-06-26 15:00:00,15.99,16.03,15.97,15.98,3897000.0,10.9707,10.9982,10.957,10.9639,3897000.0
2007-06-26 15:30:00,15.98,16.02,15.97,15.98,4280400.0,10.9639,10.9913,10.957,10.9639,4280400.0
2007-06-27 09:30:00,15.94,16.0,15.92,15.95,5549700.0,10.9364,10.9776,10.9227,10.9433,5549700.0
2007-06-27 10:00:00,15.95,15.96,15.93,15.96,3303900.0,10.9433,10.9501,10.9295,10.9501,3303900.0
2007-06-27 10:30:00,15.96,16.0,15.93,16.0,6255600.0,10.9501,10.9776,10.9295,10.9776,6255600.0
2007-06-27 11:00:00,16.0,16.0,15.97,15.99,3461400.0,10.9776,10.9776,10.957,10.9707,3461400.0
2007-06-27 11:30:00,15.99,16.02,15.99,16.01,2690700.0,10.9707,10.9913,10.9707,10.9844,2690700.0
2007-06-27 12:00:00,16.01,16.09,16.01,16.08,3676500.0,10.9844,11.0393,10.9844,11.0325,3676500.0
2007-06-27 12:30:00,16.08,16.12,16.07,16.07,4821300.0,11.0325,11.0599,11.0256,11.0256,4821300.0
2007-06-27 13:00:00,16.07,16.09,16.03,16.04,2888100.0,11.0256,11.0393,10.9982,11.005,2888100.0
2007-06-27 13:30:00,16.04,16.08,16.03,16.07,2553600.0,11.005,11.0325,10.9982,11.0256,2553600.0
2007-06-27 14:00:00,16.08,16.12,16.06,16.1,3695100.0,11.0325,11.0599,11.0187,11.0462,3695100.0
2007-06-27 14:30:00,16.1,16.1,16.08,16.08,2193000.0,11.0462,11.0462,11.0325,11.0325,2193000.0
2007-06-27 15:00:00,16.08,16.12,16.07,16.11,3240600.0,11.0325,11.0599,11.0256,11.053,3240600.0
2007-06-27 15:30:00,16.11,16.16,16.08,16.16,6791100.0,11.053,11.0874,11.0325,11.0874,6791100.0
2007-06-28 09:30:00,16.11,16.17,16.07,16.13,4398000.0,11.053,11.0942,11.0256,11.0668,4398000.0
2007-06-28 10:00:00,16.13,16.13,16.09,16.09,4132200.0,11.0668,11.0668,11.0393,11.0393,4132200.0
2007-06-28 10:30:00,16.09,16.13,16.08,16.09,2580600.0,11.0393,11.0668,11.0325,11.0393,2580600.0
2007-06-28 11:00:00,16.09,16.1,16.06,16.07,1827900.0,11.0393,11.0462,11.0187,11.0256,1827900.0
2007-06-28 11:30:00,16.07,16.11,16.07,16.1,1945200.0,11.0256,11.053,11.0256,11.0462,1945200.0
2007-06-28 12:00:00,16.1,16.12,16.08,16.1,1835100.0,11.0462,11.0599,11.0325,11.0462,1835100.0
2007-06-28 12:30:00,16.1,16.11,16.08,16.09,1812600.0,11.0462,11.053,11.0325,11.0393,1812600.0
2007-06-28 13:00:00,16.09,16.09,16.07,16.09,1004100.0,11.0393,11.0393,11.0256,11.0393,1004100.0
2007-06-28 13:30:00,16.09,16.11,16.08,16.09,1227900.0,11.0393,11.053,11.0325,11.0393,1227900.0
2007-06-28 14:00:00,16.09,16.13,16.06,16.12,3063600.0,11.0393,11.0668,11.0187,11.0599,3063600.0
2007-06-28 14:30:00,16.12,16.14,16.08,16.09,4011000.0,11.0599,11.0736,11.0325,11.0393,4011000.0
2007-06-28 15:00:00,16.1,16.14,16.06,16.13,3641400.0,11.0462,11.0736,11.0187,11.0668,3641400.0
2007-06-28 15:30:00,16.14,16.15,16.07,16.07,5306400.0,11.0736,11.0805,11.0256,11.0256,5306400.0
2007-06-29 09:30:00,16.17,16.22,16.08,16.12,2815800.0,11.0942,11.1285,11.0325,11.0599,2815800.0
2007-06-29 10:00:00,16.11,16.17,16.11,16.12,2747700.0,11.053,11.0942,11.053,11.0599,2747700.0
2007-06-29 10:30:00,16.12,16.14,16.11,16.12,1217100.0,11.0599,11.0736,11.053,11.0599,1217100.0
2007-06-29 11:00:00,16.12,16.12,16.07,16.1,2319300.0,11.0599,11.0599,11.0256,11.0462,2319300.0
2007-06-29 11:30:00,16.1,16.11,16.06,16.07,3044700.0,11.0462,11.053,11.0187,11.0256,3044700.0
2007-06-29 12:00:00,16.07,16.08,16.03,16.05,2596200.0,11.0256,11.0325,10.9982,11.0119,2596200.0
2007-06-29 12:30:00,16.05,16.1,16.03,16.07,2337300.0,11.0119,11.0462,10.9982,11.0256,2337300.0
2007-06-29 13:00:00,16.07,16.08,16.04,16.05,2107500.0,11.0256,11.0325,11.005,11.0119,2107500.0
2007-06-29 13:30:00,16.05,16.06,16.03,16.05,1846800.0,11.0119,11.0187,10.9982,11.0119,1846800.0
2007-06-29 14:00:00,16.05,16.05,16.01,16.05,2954100.0,11.0119,11.0119,10.9844,11.0119,2954100.0
2007-06-29 14:30:00,16.05,16.09,16.03,16.08,2824200.0,11.0119,11.0393,10.9982,11.0325,2824200.0
2007-06-29 15:00:00,16.08,16.08,15.96,15.98,5339100.0,11.0325,11.0325,10.9501,10.9639,5339100.0
2007-06-29 15:30:00,15.98,16.05,15.96,16.03,5304600.0,10.9639,11.0119,10.9501,10.9982,5304600.0
2007-07-03 09:30:00,16.11,16.16,16.11,16.12,2713200.0,11.053,11.0874,11.053,11.0599,2713200.0
2007-07-03 10:00:00,16.12,16.15,16.12,16.14,2076600.0,11.0599,11.0805,11.0599,11.0736,2076600.0
2007-07-03 10:30:00,16.14,16.14,16.07,16.09,3016200.0,11.0736,11.0736,11.0256,11.0393,3016200.0
2007-07-03 11:00:00,16.09,16.09,16.04,16.05,2637900.0,11.0393,11.0393,11.005,11.0119,2637900.0
2007-07-03 11:30:00,16.05,16.08,16.05,16.08,1742100.0,11.0119,11.0325,11.0119,11.0325,1742100.0
2007-07-03 12:00:00,16.08,16.11,16.07,16.1,1714500.0,11.0325,11.053,11.0256,11.0462,1714500.0
2007-07-03 12:30:00,16.1,16.15,16.1,16.15,3338100.0,11.0462,11.0805,11.0462,11.0805,3338100.0
2007-07-05 09:30:00,16.12,16.15,16.08,16.09,3898200.0,11.0599,11.0805,11.0325,11.0393,3898200.0
2007-07-05 10:00:00,16.09,16.11,16.05,16.06,2918100.0,11.0393,11.053,11.0119,11.0187,2918100.0
2007-07-05 10:30:00,16.06,16.12,16.06,16.11,2518800.0,11.0187,11.0599,11.0187,11.053,2518800.0
2007-07-05 11:00:00,16.11,16.12,16.07,16.07,1768500.0,11.053,11.0599,11.0256,11.0256,1768500.0
2007-07-05 11:30:00,16.07,16.08,16.05,16.07,1666800.0,11.0256,11.0325,11.0119,11.0256,1666800.0
2007-07-05 12:00:00,16.07,16.08,16.05,16.06,1674000.0,11.0256,11.0325,11.0119,11.0187,1674000.0
2007-07-05 12:30:00,16.06,16.06,16.05,16.06,1589100.0,11.0187,11.0187,11.0119,11.0187,1589100.0
2007-07-05 13:00:00,16.06,16.11,16.05,16.09,1810200.0,11.0187,11.053,11.0119,11.0393,1810200.0
2007-07-05 13:30:00,16.09,16.1,16.07,16.08,1176300.0,11.0393,11.0462,11.0256,11.0325,1176300.0
2007-07-05 14:00:00,16.07,16.09,16.06,16.07,1350600.0,11.0256,11.0393,11.0187,11.0256,1350600.0
2007-07-05 14:30:00,16.07,16.09,16.06,16.06,1693200.0,11.0256,11.0393,11.0187,11.0187,1693200.0
2007-07-05 15:00:00,16.06,16.07,16.03,16.04,2600100.0,11.0187,11.0256,10.9982,11.005,2600100.0
2007-07-05 15:30:00,16.04,16.06,16.03,16.04,4483200.0,11.005,11.0187,10.9982,11.005,4483200.0
2007-07-06 09:30:00,16.03,16.05,16.0,16.04,3561600.0,10.9982,11.0119,10.9776,11.005,3561600.0
2007-07-06 10:00:00,16.04,16.06,16.02,16.04,2975700.0,11.005,11.0187,10.9913,11.005,2975700.0
2007-07-06 10:30:00,16.04,16.13,16.03,16.1,4374000.0,11.005,11.0668,10.9982,11.0462,4374000.0
2007-07-06 11:00:00,16.11,16.16,16.1,16.12,4438800.0,11.053,11.0874,11.0462,11.0599,4438800.0
2007-07-06 11:30:00,16.13,16.16,16.12,16.13,2182200.0,11.0668,11.0874,11.0599,11.0668,2182200.0
2007-07-06 12:00:00,16.13,16.14,16.05,16.07,2498400.0,11.0668,11.0736,11.0119,11.0256,2498400.0
2007-07-06 12:30:00,16.07,16.12,16.06,16.12,1338000.0,11.0256,11.0599,11.0187,11.0599,1338000.0
2007-07-06 13:00:00,16.12,16.13,16.1,16.11,1370100.0,11.0599,11.0668,11.0462,11.053,1370100.0
2007-07-06 13:30:00,16.11,16.12,16.09,16.09,1227900.0,11.053,11.0599,11.0393,11.0393,1227900.0
2007-07-06 14:00:00,16.09,16.13,16.09,16.11,2096700.0,11.0393,11.0668,11.0393,11.053,2096700.0
2007-07-06 14:30:00,16.12,16.16,16.11,16.15,1733400.0,11.0599,11.0874,11.053,11.0805,1733400.0
2007-07-06 15:00:00,16.15,16.16,16.14,16.15,1803000.0,11.0805,11.0874,11.0736,11.0805,1803000.0
2007-07-06 15:30:00,16.15,16.15,16.12,16.13,3714300.0,11.0805,11.0805,11.0599,11.0668,3714300.0
2007-07-09 09:30:00,16.14,16.19,16.09,16.09,3896400.0,11.0736,11.1079,11.0393,11.0393,3896400.0
2007-07-09 10:00:00,16.09,16.17,16.09,16.16,2674200.0,11.0393,11.0942,11.0393,11.0874,2674200.0
2007-07-09 10:30:00,16.16,16.2,16.1,16.12,2865600.0,11.0874,11.1148,11.0462,11.0599,2865600.0
2007-07-09 11:00:00,16.11,16.14,16.11,16.13,1896000.0,11.053,11.0736,11.053,11.0668,1896000.0
2007-07-09 11:30:00,16.13,16.14,16.12,16.13,1089000.0,11.0668,11.0736,11.0599,11.0668,1089000.0
2007-07-09 12:00:00,16.13,16.17,16.12,16.17,1412400.0,11.0668,11.0942,11.0599,11.0942,1412400.0
2007-07-09 12:30:00,16.16,16.23,16.16,16.23,2422800.0,11.0874,11.1354,11.0874,11.1354,2422800.0
2007-07-09 13:00:00,16.23,16.26,16.21,16.26,2003100.0,11.1354,11.156,11.1217,11.156,2003100.0
2007-07-09 13:30:00,16.26,16.28,16.25,16.25,1962000.0,11.156,11.1697,11.1491,11.1491,1962000.0
2007-07-09 14:00:00,16.25,16.26,16.2,16.2,2471100.0,11.1491,11.156,11.1148,11.1148,2471100.0
2007-07-09 14:30:00,16.2,16.21,16.19,16.21,1605600.0,11.1148,11.1217,11.1079,11.1217,1605600.0
2007-07-09 15:00:00,16.21,16.22,16.19,16.2,2123700.0,11.1217,11.1285,11.1079,11.1148,2123700.0
2007-07-09 15:30:00,16.2,16.2,16.17,16.17,3022500.0,11.1148,11.1148,11.0942,11.0942,3022500.0
2007-07-10 09:30:00,16.13,16.13,15.91,15.93,7547100.0,11.0668,11.0668,10.9158,10.9295,7547100.0
2007-07-10 10:00:00,15.93,15.96,15.9,15.93,4240200.0,10.9295,10.9501,10.909,10.9295,4240200.0
2007-07-10 10:30:00,15.93,15.94,15.87,15.91,3683400.0,10.9295,10.9364,10.8884,10.9158,3683400.0
2007-07-10 11:00:00,15.91,15.99,15.91,15.95,2726400.0,10.9158,10.9707,10.9158,10.9433,2726400.0
2007-07-10 11:30:00,15.95,15.98,15.91,15.93,2291100.0,10.9433,10.9639,10.9158,10.9295,2291100.0
2007-07-10 12:00:00,15.93,15.94,15.88,15.88,2379600.0,10.9295,10.9364,10.8952,10.8952,2379600.0
2007-07-10 12:30:00,15.88,15.9,15.86,15.89,2485800.0,10.8952,10.909,10.8815,10.9021,2485800.0
2007-07-10 13:00:00,15.89,15.92,15.86,15.87,2424300.0,10.9021,10.9227,10.8815,10.8884,2424300.0
2007-07-10 13:30:00,15.87,15.9,15.84,15.85,2871600.0,10.8884,10.909,10.8678,10.8747,2871600.0
2007-07-10 14:00:00,15.85,15.89,15.83,15.88,3042600.0,10.8747,10.9021,10.8609,10.8952,3042600.0
2007-07-10 14:30:00,15.88,15.9,15.87,15.87,2157000.0,10.8952,10.909,10.8884,10.8884,2157000.0
2007-07-10 15:00:00,15.87,15.88,15.84,15.87,3654300.0,10.8884,10.8952,10.8678,10.8884,3654300.0
2007-07-10 15:30:00,15.87,15.88,15.83,15.84,7568100.0,10.8884,10.8952,10.8609,10.8678,7568100.0
2007-07-11 09:30:00,15.9,15.9,15.75,15.75,4766400.0,10.909,10.909,10.8061,10.8061,4766400.0
2007-07-11 10:00:00,15.75,15.83,15.74,15.82,4983600.0,10.8061,10.8609,10.7992,10.8541,4983600.0
2007-07-11 10:30:00,15.82,15.84,15.77,15.83,2864100.0,10.8541,10.8678,10.8198,10.8609,2864100.0
2007-07-11 11:00:00,15.83,15.9,15.83,15.89,3190200.0,10.8609,10.909,10.8609,10.9021,3190200.0
2007-07-11 11:30:00,15.89,15.89,15.86,15.88,1538700.0,10.9021,10.9021,10.8815,10.8952,1538700.0
2007-07-11 12:00:00,15.88,15.9,15.83,15.83,1648500.0,10.8952,10.909,10.8609,10.8609,1648500.0
2007-07-11 12:30:00,15.83,15.86,15.82,15.85,1267800.0,10.8609,10.8815,10.8541,10.8747,1267800.0
2007-07-11 13:00:00,15.85,15.87,15.83,15.87,1010700.0,10.8747,10.8884,10.8609,10.8884,1010700.0
2007-07-11 13:30:00,15.87,15.93,15.87,15.91,2181900.0,10.8884,10.9295,10.8884,10.9158,2181900.0
2007-07-11 14:00:00,15.91,15.95,15.87,15.95,2626800.0,10.9158,10.9433,10.8884,10.9433,2626800.0
2007-07-11 14:30:00,15.95,15.96,15.83,15.85,4138800.0,10.9433,10.9501,10.8609,10.8747,4138800.0
2007-07-11 15:00:00,15.85,15.89,15.83,15.89,2157300.0,10.8747,10.9021,10.8609,10.9021,2157300.0
2007-07-11 15:30:00,15.89,15.92,15.85,15.89,5306400.0,10.9021,10.9227,10.8747,10.9021,5306400.0
2007-07-12 09:30:00,16.3,16.41,16.23,16.29,16996500.0,11.1834,11.2589,11.1354,11.1765,16996500.0
2007-07-12 10:00:00,16.29,16.3,16.2,16.25,5094000.0,11.1765,11.1834,11.1148,11.1491,5094000.0
2007-07-12 10:30:00,16.25,16.33,16.25,16.3,5575800.0,11.1491,11.204,11.1491,11.1834,5575800.0
2007-07-12 11:00:00,16.3,16.32,16.26,16.27,3990300.0,11.1834,11.1971,11.156,11.1628,3990300.0
2007-07-12 11:30:00,16.27,16.28,15.89,16.23,3980100.0,11.1628,11.1697,10.9021,11.1354,3980100.0
2007-07-12 12:00:00,16.23,16.25,16.21,16.24,4515900.0,11.1354,11.1491,11.1217,11.1422,4515900.0
2007-07-12 12:30:00,16.24,16.25,16.23,16.24,1759500.0,11.1422,11.1491,11.1354,11.1422,1759500.0
2007-07-12 13:00:00,16.24,16.28,16.23,16.27,3079200.0,11.1422,11.1697,11.1354,11.1628,3079200.0
2007-07-12 13:30:00,16.27,16.29,16.25,16.27,2728800.0,11.1628,11.1765,11.1491,11.1628,2728800.0
2007-07-12 14:00:00,16.27,16.28,16.23,16.28,3170700.0,11.1628,11.1697,11.1354,11.1697,3170700.0
2007-07-12 14:30:00,16.28,16.28,16.26,16.27,3556500.0,11.1697,11.1697,11.156,11.1628,3556500.0
2007-07-12 15:00:00,16.27,16.3,16.23,16.26,5835000.0,11.1628,11.1834,11.1354,11.156,5835000.0
2007-07-12 15:30:00,16.26,16.31,16.24,16.3,10077000.0,11.156,11.1903,11.1422,11.1834,10077000.0
2007-07-13 09:30:00,16.25,16.32,16.22,16.25,3753000.0,11.1491,11.1971,11.1285,11.1491,3753000.0
2007-07-13 10:00:00,16.25,16.33,16.24,16.25,3716700.0,11.1491,11.204,11.1422,11.1491,3716700.0
2007-07-13 10:30:00,16.25,16.31,16.25,16.31,2428500.0,11.1491,11.1903,11.1491,11.1903,2428500.0
2007-07-13 11:00:00,16.3,16.4,16.3,16.39,3803100.0,11.1834,11.252,11.1834,11.2452,3803100.0
2007-07-13 11:30:00,16.39,16.4,16.32,16.33,1391700.0,11.2452,11.252,11.1971,11.204,1391700.0
2007-07-13 12:00:00,16.33,16.33,16.28,16.31,2598900.0,11.204,11.204,11.1697,11.1903,2598900.0
2007-07-13 12:30:00,16.31,16.33,16.29,16.31,1701900.0,11.1903,11.204,11.1765,11.1903,1701900.0
2007-07-13 13:00:00,16.32,16.36,16.31,16.34,2001300.0,11.1971,11.2246,11.1903,11.2108,2001300.0
2007-07-13 13:30:00,16.34,16.37,16.33,16.36,1312500.0,11.2108,11.2314,11.204,11.2246,1312500.0
2007-07-13 14:00:00,16.36,16.36,16.33,16.34,1661700.0,11.2246,11.2246,11.204,11.2108,1661700.0
2007-07-13 14:30:00,16.34,16.4,16.33,16.4,3220200.0,11.2108,11.252,11.204,11.252,3220200.0
2007-07-13 15:00:00,16.4,16.4,16.34,16.37,1989900.0,11.252,11.252,11.2108,11.2314,1989900.0
2007-07-13 15:30:00,16.37,16.42,16.36,16.38,4530300.0,11.2314,11.2657,11.2246,11.2383,4530300.0
2007-07-16 09:30:00,16.38,16.38,16.28,16.3,3000600.0,11.2383,11.2383,11.1697,11.1834,3000600.0
2007-07-16 10:00:00,16.3,16.31,16.29,16.3,2548500.0,11.1834,11.1903,11.1765,11.1834,2548500.0
2007-07-16 10:30:00,16.3,16.34,16.3,16.32,1951800.0,11.1834,11.2108,11.1834,11.1971,1951800.0
2007-07-16 11:00:00,16.32,16.33,16.31,16.32,2193000.0,11.1971,11.204,11.1903,11.1971,2193000.0
2007-07-16 11:30:00,16.32,16.33,16.31,16.32,1726200.0,11.1971,11.204,11.1903,11.1971,1726200.0
2007-07-16 12:00:00,16.32,16.33,16.3,16.32,2513400.0,11.1971,11.204,11.1834,11.1971,2513400.0
2007-07-16 12:30:00,16.31,16.32,16.3,16.32,2260200.0,11.1903,11.1971,11.1834,11.1971,2260200.0
2007-07-16 13:00:00,16.32,16.32,16.23,16.24,2519100.0,11.1971,11.1971,11.1354,11.1422,2519100.0
2007-07-16 13:30:00,16.24,16.27,16.23,16.26,2340900.0,11.1422,11.1628,11.1354,11.156,2340900.0
2007-07-16 14:00:00,16.26,16.26,16.23,16.26,1728300.0,11.156,11.156,11.1354,11.156,1728300.0
2007-07-16 14:30:00,16.26,16.29,16.25,16.29,1707000.0,11.156,11.1765,11.1491,11.1765,1707000.0
2007-07-16 15:00:00,16.29,16.33,16.28,16.31,3830700.0,11.1765,11.204,11.1697,11.1903,3830700.0
2007-07-16 15:30:00,16.31,16.33,16.29,16.31,4500600.0,11.1903,11.204,11.1765,11.1903,4500600.0
2007-07-17 09:30:00,16.25,16.29,16.17,16.19,3510300.0,11.1491,11.1765,11.0942,11.1079,3510300.0
2007-07-17 10:00:00,16.19,16.23,16.17,16.19,3767100.0,11.1079,11.1354,11.0942,11.1079,3767100.0
2007-07-17 10:30:00,16.19,16.28,16.18,16.23,3183300.0,11.1079,11.1697,11.1011,11.1354,3183300.0
2007-07-17 11:00:00,16.23,16.25,16.18,16.18,3948900.0,11.1354,11.1491,11.1011,11.1011,3948900.0
2007-07-17 11:30:00,16.18,16.24,16.18,16.23,1961400.0,11.1011,11.1422,11.1011,11.1354,1961400.0
2007-07-17 12:00:00,16.23,16.23,16.18,16.18,2313000.0,11.1354,11.1354,11.1011,11.1011,2313000.0
2007-07-17 12:30:00,16.18,16.19,16.17,16.17,1295700.0,11.1011,11.1079,11.0942,11.0942,1295700.0
2007-07-17 13:00:00,16.17,16.18,16.16,16.16,1589400.0,11.0942,11.1011,11.0874,11.0874,1589400.0
2007-07-17 13:30:00,16.16,16.18,16.15,16.16,2200200.0,11.0874,11.1011,11.0805,11.0874,2200200.0
2007-07-17 14:00:00,16.16,16.16,16.14,16.15,1719000.0,11.0874,11.0874,11.0736,11.0805,1719000.0
2007-07-17 14:30:00,16.15,16.16,16.12,16.14,3938400.0,11.0805,11.0874,11.0599,11.0736,3938400.0
2007-07-17 15:00:00,16.14,16.14,16.1,16.11,4008000.0,11.0736,11.0736,11.0462,11.053,4008000.0
2007-07-17 15:30:00,16.11,16.16,16.11,16.12,7252500.0,11.053,11.0874,11.053,11.0599,7252500.0
2007-07-18 09:30:00,16.14,16.25,16.1,16.18,3836700.0,11.0736,11.1491,11.0462,11.1011,3836700.0
2007-07-18 10:00:00,16.18,16.21,16.1,16.19,3680100.0,11.1011,11.1217,11.0462,11.1079,3680100.0
2007-07-18 10:30:00,16.19,16.2,16.13,16.14,3670500.0,11.1079,11.1148,11.0668,11.0736,3670500.0
2007-07-18 11:00:00,16.14,16.24,16.14,16.19,3142800.0,11.0736,11.1422,11.0736,11.1079,3142800.0
2007-07-18 11:30:00,16.19,16.24,16.14,16.21,3255000.0,11.1079,11.1422,11.0736,11.1217,3255000.0
2007-07-18 12:00:00,16.21,16.22,16.11,16.13,3360900.0,11.1217,11.1285,11.053,11.0668,3360900.0
2007-07-18 12:30:00,16.13,16.23,16.12,16.13,5060700.0,11.0668,11.1354,11.0599,11.0668,5060700.0
2007-07-18 13:00:00,16.13,16.15,16.11,16.13,3031500.0,11.0668,11.0805,11.053,11.0668,3031500.0
2007-07-18 13:30:00,16.14,16.15,16.12,16.12,2210100.0,11.0736,11.0805,11.0599,11.0599,2210100.0
2007-07-18 14:00:00,16.13,16.13,16.04,16.06,4329000.0,11.0668,11.0668,11.005,11.0187,4329000.0
2007-07-18 14:30:00,16.06,16.1,16.04,16.09,3518700.0,11.0187,11.0462,11.005,11.0393,3518700.0
2007-07-18 15:00:00,16.09,16.12,15.99,16.02,7032300.0,11.0393,11.0599,10.9707,10.9913,7032300.0
2007-07-18 15:30:00,16.02,16.04,15.99,16.02,10604400.0,10.9913,11.005,10.9707,10.9913,10604400.0
2007-07-19 09:30:00,16.12,16.12,16.03,16.11,3406200.0,11.0599,11.0599,10.9982,11.053,3406200.0
2007-07-19 10:00:00,16.11,16.15,16.09,16.14,4308900.0,11.053,11.0805,11.0393,11.0736,4308900.0
2007-07-19 10:30:00,16.14,16.15,16.06,16.14,3428400.0,11.0736,11.0805,11.0187,11.0736,3428400.0
2007-07-19 11:00:00,16.15,16.19,16.14,16.18,2783100.0,11.0805,11.1079,11.0736,11.1011,2783100.0
2007-07-19 11:30:00,16.18,16.19,16.15,16.16,1275600.0,11.1011,11.1079,11.0805,11.0874,1275600.0
2007-07-19 12:00:00,16.15,16.29,16.14,16.28,4025700.0,11.0805,11.1765,11.0736,11.1697,4025700.0
2007-07-19 12:30:00,16.28,16.29,16.24,16.29,2589900.0,11.1697,11.1765,11.1422,11.1765,2589900.0
2007-07-19 13:00:00,16.29,16.33,16.26,16.29,4436100.0,11.1765,11.204,11.156,11.1765,4436100.0
2007-07-19 13:30:00,16.3,16.3,16.25,16.26,2283000.0,11.1834,11.1834,11.1491,11.156,2283000.0
2007-07-19 14:00:00,16.26,16.26,16.22,16.23,2899800.0,11.156,11.156,11.1285,11.1354,2899800.0
2007-07-19 14:30:00,16.23,16.26,16.22,16.24,2649000.0,11.1354,11.156,11.1285,11.1422,2649000.0
2007-07-19 15:00:00,16.24,16.27,16.22,16.23,3143400.0,11.1422,11.1628,11.1285,11.1354,3143400.0
2007-07-19 15:30:00,16.23,16.27,16.22,16.26,7991700.0,11.1354,11.1628,11.1285,11.156,7991700.0
2007-07-20 09:30:00,16.17,16.29,16.16,16.23,13252800.0,11.0942,11.1765,11.0874,11.1354,13252800.0
2007-07-20 10:00:00,16.24,16.26,16.17,16.19,4169100.0,11.1422,11.156,11.0942,11.1079,4169100.0
2007-07-20 10:30:00,16.2,16.21,16.08,16.11,3864000.0,11.1148,11.1217,11.0325,11.053,3864000.0
2007-07-20 11:00:00,16.11,16.15,16.07,16.07,2073300.0,11.053,11.0805,11.0256,11.0256,2073300.0
2007-07-20 11:30:00,16.07,16.1,16.0,16.01,3563100.0,11.0256,11.0462,10.9776,10.9844,3563100.0
2007-07-20 12:00:00,16.01,16.05,15.97,16.04,3401100.0,10.9844,11.0119,10.957,11.005,3401100.0
2007-07-20 12:30:00,16.04,16.08,16.01,16.01,3113400.0,11.005,11.0325,10.9844,10.9844,3113400.0
2007-07-20 13:00:00,16.01,16.04,16.0,16.02,3405600.0,10.9844,11.005,10.9776,10.9913,3405600.0
2007-07-20 13:30:00,16.02,16.08,16.02,16.06,2048700.0,10.9913,11.0325,10.9913,11.0187,2048700.0
2007-07-20 14:00:00,16.05,16.11,16.03,16.08,2802000.0,11.0119,11.053,10.9982,11.0325,2802000.0
2007-07-20 14:30:00,16.08,16.12,16.07,16.11,2608800.0,11.0325,11.0599,11.0256,11.053,2608800.0
2007-07-20 15:00:00,16.11,16.11,16.05,16.07,2676900.0,11.053,11.053,11.0119,11.0256,2676900.0
2007-07-20 15:30:00,16.07,16.07,16.0,16.0,5649300.0,11.0256,11.0256,10.9776,10.9776,5649300.0
2007-07-23 09:30:00,16.1,16.13,16.01,16.03,3865500.0,11.0462,11.0668,10.9844,10.9982,3865500.0
2007-07-23 10:00:00,16.03,16.09,16.01,16.09,4400100.0,10.9982,11.0393,10.9844,11.0393,4400100.0
2007-07-23 10:30:00,16.09,16.09,16.03,16.06,2480100.0,11.0393,11.0393,10.9982,11.0187,2480100.0
2007-07-23 11:00:00,16.06,16.07,16.03,16.06,2244900.0,11.0187,11.0256,10.9982,11.0187,2244900.0
2007-07-23 11:30:00,16.06,16.1,16.05,16.07,1918500.0,11.0187,11.0462,11.0119,11.0256,1918500.0
2007-07-23 12:00:00,16.07,16.09,16.05,16.05,1602600.0,11.0256,11.0393,11.0119,11.0119,1602600.0
2007-07-23 12:30:00,16.05,16.06,16.03,16.04,1575000.0,11.0119,11.0187,10.9982,11.005,1575000.0
2007-07-23 13:00:00,16.04,16.04,16.02,16.02,1596900.0,11.005,11.005,10.9913,10.9913,1596900.0
2007-07-23 13:30:00,16.02,16.03,16.0,16.01,1478700.0,10.9913,10.9982,10.9776,10.9844,1478700.0
2007-07-23 14:00:00,16.01,16.02,15.98,15.99,3024900.0,10.9844,10.9913,10.9639,10.9707,3024900.0
2007-07-23 14:30:00,15.99,16.04,15.99,16.0,2060100.0,10.9707,11.005,10.9707,10.9776,2060100.0
2007-07-23 15:00:00,16.0,16.03,16.0,16.03,3129600.0,10.9776,10.9982,10.9776,10.9982,3129600.0
2007-07-23 15:30:00,16.03,16.04,16.01,16.02,6456600.0,10.9982,11.005,10.9844,10.9913,6456600.0
2007-07-24 09:30:00,15.91,16.12,15.91,16.11,6673500.0,10.9158,11.0599,10.9158,11.053,6673500.0
2007-07-24 10:00:00,16.11,16.13,16.02,16.13,5492400.0,11.053,11.0668,10.9913,11.0668,5492400.0
2007-07-24 10:30:00,16.13,16.22,16.11,16.16,4224900.0,11.0668,11.1285,11.053,11.0874,4224900.0
2007-07-24 11:00:00,16.16,16.17,16.13,16.14,3947400.0,11.0874,11.0942,11.0668,11.0736,3947400.0
2007-07-24 11:30:00,16.14,16.18,16.12,16.17,2926500.0,11.0736,11.1011,11.0599,11.0942,2926500.0
2007-07-24 12:00:00,16.16,16.18,16.12,16.13,2655000.0,11.0874,11.1011,11.0599,11.0668,2655000.0
2007-07-24 12:30:00,16.13,16.16,16.13,16.16,2834400.0,11.0668,11.0874,11.0668,11.0874,2834400.0
2007-07-24 13:00:00,16.16,16.19,16.15,16.18,4736700.0,11.0874,11.1079,11.0805,11.1011,4736700.0
2007-07-24 13:30:00,16.18,16.18,16.09,16.11,2820300.0,11.1011,11.1011,11.0393,11.053,2820300.0
2007-07-24 14:00:00,16.11,16.12,16.08,16.09,4248600.0,11.053,11.0599,11.0325,11.0393,4248600.0
2007-07-24 14:30:00,16.09,16.09,16.04,16.07,5505000.0,11.0393,11.0393,11.005,11.0256,5505000.0
2007-07-24 15:00:00,16.07,16.1,16.02,16.03,7775100.0,11.0256,11.0462,10.9913,10.9982,7775100.0
2007-07-24 15:30:00,16.03,16.06,15.98,16.01,8527800.0,10.9982,11.0187,10.9639,10.9844,8527800.0
2007-07-25 09:30:00,16.13,16.15,16.05,16.05,5044800.0,11.0668,11.0805,11.0119,11.0119,5044800.0
2007-07-25 10:00:00,16.05,16.05,15.99,16.02,4423200.0,11.0119,11.0119,10.9707,10.9913,4423200.0
2007-07-25 10:30:00,16.02,16.05,15.92,16.01,5552700.0,10.9913,11.0119,10.9227,10.9844,5552700.0
2007-07-25 11:00:00,16.01,16.07,16.0,16.04,4519200.0,10.9844,11.0256,10.9776,11.005,4519200.0
2007-07-25 11:30:00,16.04,16.06,16.01,16.02,2520900.0,11.005,11.0187,10.9844,10.9913,2520900.0
2007-07-25 12:00:00,16.02,16.03,15.97,16.0,2513400.0,10.9913,10.9982,10.957,10.9776,2513400.0
2007-07-25 12:30:00,16.0,16.0,15.92,15.93,2395500.0,10.9776,10.9776,10.9227,10.9295,2395500.0
2007-07-25 13:00:00,15.93,15.94,15.86,15.87,2175000.0,10.9295,10.9364,10.8815,10.8884,2175000.0
2007-07-25 13:30:00,15.87,15.96,15.85,15.89,2167800.0,10.8884,10.9501,10.8747,10.9021,2167800.0
2007-07-25 14:00:00,15.89,15.95,15.88,15.92,2874600.0,10.9021,10.9433,10.8952,10.9227,2874600.0
2007-07-25 14:30:00,15.92,15.93,15.88,15.9,1965000.0,10.9227,10.9295,10.8952,10.909,1965000.0
2007-07-25 15:00:00,15.9,16.04,15.9,15.93,3295500.0,10.909,11.005,10.909,10.9295,3295500.0
2007-07-25 15:30:00,15.93,16.04,15.91,15.95,5145000.0,10.9295,11.005,10.9158,10.9433,5145000.0
2007-07-26 09:30:00,15.84,15.92,15.83,15.85,5301300.0,10.8678,10.9227,10.8609,10.8747,5301300.0
2007-07-26 10:00:00,15.85,15.91,15.68,15.68,6740100.0,10.8747,10.9158,10.758,10.758,6740100.0
2007-07-26 10:30:00,15.68,15.72,15.68,15.68,3941100.0,10.758,10.7855,10.758,10.758,3941100.0
2007-07-26 11:00:00,15.69,15.7,15.64,15.66,6187200.0,10.7649,10.7717,10.7306,10.7443,6187200.0
2007-07-26 11:30:00,15.66,15.91,15.63,15.69,5382600.0,10.7443,10.9158,10.7237,10.7649,5382600.0
2007-07-26 12:00:00,15.69,15.7,15.63,15.64,2676600.0,10.7649,10.7717,10.7237,10.7306,2676600.0
2007-07-26 12:30:00,15.64,15.67,15.58,15.61,3649800.0,10.7306,10.7512,10.6894,10.71,3649800.0
2007-07-26 13:00:00,15.61,15.71,15.6,15.65,3551400.0,10.71,10.7786,10.7031,10.7374,3551400.0
2007-07-26 13:30:00,15.64,15.68,15.62,15.62,5997000.0,10.7306,10.758,10.7169,10.7169,5997000.0
2007-07-26 14:00:00,15.62,15.64,15.51,15.53,7425000.0,10.7169,10.7306,10.6414,10.6551,7425000.0
2007-07-26 14:30:00,15.54,15.91,15.53,15.58,7578300.0,10.662,10.9158,10.6551,10.6894,7578300.0
2007-07-26 15:00:00,15.59,15.91,15.57,15.6,5747100.0,10.6963,10.9158,10.6826,10.7031,5747100.0
2007-07-26 15:30:00,15.6,15.65,15.57,15.63,9915600.0,10.7031,10.7374,10.6826,10.7237,9915600.0
2007-07-27 09:30:00,15.57,15.63,15.24,15.54,6242400.0,10.6826,10.7237,10.4561,10.662,6242400.0
2007-07-27 10:00:00,15.54,15.56,15.5,15.52,6555300.0,10.662,10.6757,10.6345,10.6482,6555300.0
2007-07-27 10:30:00,15.52,15.53,15.1,15.39,5318700.0,10.6482,10.6551,10.3601,10.5591,5318700.0
2007-07-27 11:00:00,15.39,15.48,15.36,15.41,4711200.0,10.5591,10.6208,10.5385,10.5728,4711200.0
2007-07-27 11:30:00,15.41,15.45,15.38,15.39,4194300.0,10.5728,10.6002,10.5522,10.5591,4194300.0
2007-07-27 12:00:00,15.39,15.42,15.35,15.35,4082700.0,10.5591,10.5796,10.5316,10.5316,4082700.0
2007-07-27 12:30:00,15.35,15.43,15.33,15.42,4152300.0,10.5316,10.5865,10.5179,10.5796,4152300.0
2007-07-27 13:00:00,15.42,15.48,15.38,15.47,4581900.0,10.5796,10.6208,10.5522,10.6139,4581900.0
2007-07-27 13:30:00,15.47,15.5,15.43,15.48,2782200.0,10.6139,10.6345,10.5865,10.6208,2782200.0
2007-07-27 14:00:00,15.48,15.48,15.45,15.47,3069300.0,10.6208,10.6208,10.6002,10.6139,3069300.0
2007-07-27 14:30:00,15.47,15.6,15.47,15.57,4311600.0,10.6139,10.7031,10.6139,10.6826,4311600.0
2007-07-27 15:00:00,15.57,15.57,15.47,15.53,4030200.0,10.6826,10.6826,10.6139,10.6551,4030200.0
2007-07-27 15:30:00,15.53,15.53,15.31,15.31,12396300.0,10.6551,10.6551,10.5042,10.5042,12396300.0
2007-07-30 09:30:00,15.4,15.41,15.27,15.35,5909400.0,10.5659,10.5728,10.4767,10.5316,5909400.0
2007-07-30 10:00:00,15.35,15.46,15.34,15.45,3867300.0,10.5316,10.6071,10.5247,10.6002,3867300.0
2007-07-30 10:30:00,15.46,15.47,15.4,15.44,3411600.0,10.6071,10.6139,10.5659,10.5934,3411600.0
2007-07-30 11:00:00,15.45,15.48,15.39,15.44,5148600.0,10.6002,10.6208,10.5591,10.5934,5148600.0
2007-07-30 11:30:00,15.44,15.45,15.39,15.41,4008600.0,10.5934,10.6002,10.5591,10.5728,4008600.0
2007-07-30 12:00:00,15.41,15.41,15.34,15.34,2626800.0,10.5728,10.5728,10.5247,10.5247,2626800.0
2007-07-30 12:30:00,15.34,15.41,15.34,15.38,2650800.0,10.5247,10.5728,10.5247,10.5522,2650800.0
2007-07-30 13:00:00,15.38,15.4,15.36,15.39,1900800.0,10.5522,10.5659,10.5385,10.5591,1900800.0
2007-07-30 13:30:00,15.39,15.44,15.37,15.42,4338300.0,10.5591,10.5934,10.5453,10.5796,4338300.0
2007-07-30 14:00:00,15.42,15.44,15.39,15.41,2661600.0,10.5796,10.5934,10.5591,10.5728,2661600.0
2007-07-30 14:30:00,15.41,15.43,15.39,15.42,2265000.0,10.5728,10.5865,10.5591,10.5796,2265000.0
2007-07-30 15:00:00,15.42,15.49,15.42,15.47,4063800.0,10.5796,10.6277,10.5796,10.6139,4063800.0
2007-07-30 15:30:00,15.47,15.47,15.35,15.39,8139300.0,10.6139,10.6139,10.5316,10.5591,8139300.0
2007-07-31 09:30:00,15.45,15.53,15.42,15.47,5146200.0,10.6002,10.6551,10.5796,10.6139,5146200.0
2007-07-31 10:00:00,15.47,15.56,15.43,15.43,4339800.0,10.6139,10.6757,10.5865,10.5865,4339800.0
2007-07-31 10:30:00,15.43,15.47,15.35,15.44,4405200.0,10.5865,10.6139,10.5316,10.5934,4405200.0
2007-07-31 11:00:00,15.44,15.5,15.43,15.47,2511000.0,10.5934,10.6345,10.5865,10.6139,2511000.0
2007-07-31 11:30:00,15.46,15.52,15.45,15.47,4184700.0,10.6071,10.6482,10.6002,10.6139,4184700.0
2007-07-31 12:00:00,15.47,15.49,15.4,15.47,3155700.0,10.6139,10.6277,10.5659,10.6139,3155700.0
2007-07-31 12:30:00,15.47,15.6,15.44,15.45,6127500.0,10.6139,10.7031,10.5934,10.6002,6127500.0
2007-07-31 13:00:00,15.46,15.53,15.41,15.47,4510800.0,10.6071,10.6551,10.5728,10.6139,4510800.0
2007-07-31 13:30:00,15.48,15.49,15.42,15.48,2518200.0,10.6208,10.6277,10.5796,10.6208,2518200.0
2007-07-31 14:00:00,15.48,15.54,15.44,15.47,4334700.0,10.6208,10.662,10.5934,10.6139,4334700.0
2007-07-31 14:30:00,15.47,15.47,15.38,15.42,5237700.0,10.6139,10.6139,10.5522,10.5796,5237700.0
2007-07-31 15:00:00,15.42,15.49,15.41,15.46,3716100.0,10.5796,10.6277,10.5728,10.6071,3716100.0
2007-07-31 15:30:00,15.45,15.48,15.3,15.31,9026100.0,10.6002,10.6208,10.4973,10.5042,9026100.0
2007-08-01 09:30:00,15.35,15.41,15.27,15.28,6735000.0,10.5316,10.5728,10.4767,10.4836,6735000.0
2007-08-01 10:00:00,15.28,15.4,15.27,15.29,5375400.0,10.4836,10.5659,10.4767,10.4904,5375400.0
2007-08-01 10:30:00,15.29,15.32,15.21,15.22,4122900.0,10.4904,10.511,10.4356,10.4424,4122900.0
2007-08-01 11:00:00,15.22,15.28,15.2,15.23,3553200.0,10.4424,10.4836,10.4287,10.4493,3553200.0
2007-08-01 11:30:00,15.23,15.31,15.21,15.31,4239900.0,10.4493,10.5042,10.4356,10.5042,4239900.0
2007-08-01 12:00:00,15.31,15.32,15.23,15.28,4002000.0,10.5042,10.511,10.4493,10.4836,4002000.0
2007-08-01 12:30:00,15.28,15.31,15.26,15.29,2877900.0,10.4836,10.5042,10.4699,10.4904,2877900.0
2007-08-01 13:00:00,15.29,15.3,15.22,15.25,2232300.0,10.4904,10.4973,10.4424,10.463,2232300.0
2007-08-01 13:30:00,15.25,15.29,15.23,15.27,1976700.0,10.463,10.4904,10.4493,10.4767,1976700.0
2007-08-01 14:00:00,15.27,15.31,15.21,15.23,3856800.0,10.4767,10.5042,10.4356,10.4493,3856800.0
2007-08-01 14:30:00,15.23,15.28,15.16,15.19,4645500.0,10.4493,10.4836,10.4013,10.4218,4645500.0
2007-08-01 15:00:00,15.19,15.23,15.16,15.2,6027000.0,10.4218,10.4493,10.4013,10.4287,6027000.0
2007-08-01 15:30:00,15.2,15.42,15.18,15.41,11865600.0,10.4287,10.5796,10.415,10.5728,11865600.0
2007-08-02 09:30:00,15.4,15.47,15.36,15.43,4192500.0,10.5659,10.6139,10.5385,10.5865,4192500.0
2007-08-02 10:00:00,15.43,15.45,15.38,15.42,2670000.0,10.5865,10.6002,10.5522,10.5796,2670000.0
2007-08-02 10:30:00,15.41,15.46,15.39,15.4,2057700.0,10.5728,10.6071,10.5591,10.5659,2057700.0
2007-08-02 11:00:00,15.4,15.44,15.36,15.44,2849400.0,10.5659,10.5934,10.5385,10.5934,2849400.0
2007-08-02 11:30:00,15.44,15.55,15.41,15.53,3406800.0,10.5934,10.6688,10.5728,10.6551,3406800.0
2007-08-02 12:00:00,15.53,15.54,15.5,15.53,2736000.0,10.6551,10.662,10.6345,10.6551,2736000.0
2007-08-02 12:30:00,15.53,15.57,15.51,15.54,2529600.0,10.6551,10.6826,10.6414,10.662,2529600.0
2007-08-02 13:00:00,15.54,15.56,15.48,15.51,3161700.0,10.662,10.6757,10.6208,10.6414,3161700.0
2007-08-02 13:30:00,15.51,15.56,15.51,15.54,2379900.0,10.6414,10.6757,10.6414,10.662,2379900.0
2007-08-02 14:00:00,15.54,15.59,15.53,15.54,2379000.0,10.662,10.6963,10.6551,10.662,2379000.0
2007-08-02 14:30:00,15.54,15.58,15.51,15.54,3115200.0,10.662,10.6894,10.6414,10.662,3115200.0
2007-08-02 15:00:00,15.54,15.65,15.53,15.64,4435500.0,10.662,10.7374,10.6551,10.7306,4435500.0
2007-08-02 15:30:00,15.64,15.7,15.54,15.59,9894300.0,10.7306,10.7717,10.662,10.6963,9894300.0
2007-08-03 09:30:00,15.57,15.67,15.4,15.41,5041800.0,10.6826,10.7512,10.5659,10.5728,5041800.0
2007-08-03 10:00:00,15.41,15.41,15.33,15.36,6026700.0,10.5728,10.5728,10.5179,10.5385,6026700.0
2007-08-03 10:30:00,15.36,15.37,15.31,15.33,5059200.0,10.5385,10.5453,10.5042,10.5179,5059200.0
2007-08-03 11:00:00,15.33,15.38,15.32,15.36,5056800.0,10.5179,10.5522,10.511,10.5385,5056800.0
2007-08-03 11:30:00,15.36,15.41,15.35,15.41,3167700.0,10.5385,10.5728,10.5316,10.5728,3167700.0
2007-08-03 12:00:00,15.41,15.44,15.37,15.37,2631300.0,10.5728,10.5934,10.5453,10.5453,2631300.0
2007-08-03 12:30:00,15.37,15.4,15.35,15.37,2079000.0,10.5453,10.5659,10.5316,10.5453,2079000.0
2007-08-03 13:00:00,15.37,15.43,15.37,15.4,3174000.0,10.5453,10.5865,10.5453,10.5659,3174000.0
2007-08-03 13:30:00,15.4,15.45,15.4,15.43,2154300.0,10.5659,10.6002,10.5659,10.5865,2154300.0
2007-08-03 14:00:00,15.43,15.46,15.34,15.34,3749400.0,10.5865,10.6071,10.5247,10.5247,3749400.0
2007-08-03 14:30:00,15.34,15.4,15.34,15.35,3666900.0,10.5247,10.5659,10.5247,10.5316,3666900.0
2007-08-03 15:00:00,15.35,15.38,15.27,15.27,5316900.0,10.5316,10.5522,10.4767,10.4767,5316900.0
2007-08-03 15:30:00,15.28,15.31,15.17,15.17,9716700.0,10.4836,10.5042,10.4081,10.4081,9716700.0
2007-08-06 09:30:00,15.23,15.36,15.23,15.36,8912100.0,10.4493,10.5385,10.4493,10.5385,8912100.0
2007-08-06 10:00:00,15.36,15.46,15.35,15.36,7531500.0,10.5385,10.6071,10.5316,10.5385,7531500.0
2007-08-06 10:30:00,15.36,15.42,15.32,15.4,4146900.0,10.5385,10.5796,10.511,10.5659,4146900.0
2007-08-06 11:00:00,15.4,15.54,15.39,15.54,5130000.0,10.5659,10.662,10.5591,10.662,5130000.0
2007-08-06 11:30:00,15.53,15.54,15.46,15.46,5821500.0,10.6551,10.662,10.6071,10.6071,5821500.0
2007-08-06 12:00:00,15.46,15.5,15.43,15.5,1703100.0,10.6071,10.6345,10.5865,10.6345,1703100.0
2007-08-06 12:30:00,15.5,15.59,15.49,15.58,2148900.0,10.6345,10.6963,10.6277,10.6894,2148900.0
2007-08-06 13:00:00,15.58,15.58,15.46,15.52,2408100.0,10.6894,10.6894,10.6071,10.6482,2408100.0
2007-08-06 13:30:00,15.51,15.52,15.48,15.49,1724400.0,10.6414,10.6482,10.6208,10.6277,1724400.0
2007-08-06 14:00:00,15.49,15.57,15.48,15.49,2871300.0,10.6277,10.6826,10.6208,10.6277,2871300.0
2007-08-06 14:30:00,15.49,15.65,15.49,15.6,3371700.0,10.6277,10.7374,10.6277,10.7031,3371700.0
2007-08-06 15:00:00,15.6,15.66,15.57,15.59,3573900.0,10.7031,10.7443,10.6826,10.6963,3573900.0
2007-08-06 15:30:00,15.59,15.68,15.58,15.67,8454900.0,10.6963,10.758,10.6894,10.7512,8454900.0
2007-08-07 09:30:00,15.6,15.66,15.52,15.64,3388500.0,10.7031,10.7443,10.6482,10.7306,3388500.0
2007-08-07 10:00:00,15.64,15.71,15.6,15.62,4669200.0,10.7306,10.7786,10.7031,10.7169,4669200.0
2007-08-07 10:30:00,15.61,15.62,15.55,15.6,2596500.0,10.71,10.7169,10.6688,10.7031,2596500.0
2007-08-07 11:00:00,15.6,15.64,15.58,15.64,2633100.0,10.7031,10.7306,10.6894,10.7306,2633100.0
2007-08-07 11:30:00,15.64,15.73,15.64,15.68,2801700.0,10.7306,10.7923,10.7306,10.758,2801700.0
2007-08-07 12:00:00,15.68,15.79,15.67,15.77,3549300.0,10.758,10.8335,10.7512,10.8198,3549300.0
2007-08-07 12:30:00,15.78,15.78,15.68,15.69,2363100.0,10.8266,10.8266,10.758,10.7649,2363100.0
2007-08-07 13:00:00,15.68,15.74,15.68,15.69,1962000.0,10.758,10.7992,10.758,10.7649,1962000.0
2007-08-07 13:30:00,15.69,15.81,15.65,15.65,4545000.0,10.7649,10.8472,10.7374,10.7374,4545000.0
2007-08-07 14:00:00,15.65,15.77,15.59,15.64,4491600.0,10.7374,10.8198,10.6963,10.7306,4491600.0
2007-08-07 14:30:00,15.64,15.73,15.56,15.73,4653600.0,10.7306,10.7923,10.6757,10.7923,4653600.0
2007-08-07 15:00:00,15.73,15.83,15.7,15.73,6248400.0,10.7923,10.8609,10.7717,10.7923,6248400.0
2007-08-07 15:30:00,15.73,15.82,15.66,15.69,6250800.0,10.7923,10.8541,10.7443,10.7649,6250800.0
2007-08-08 09:30:00,15.69,15.8,15.57,15.73,4731600.0,10.7649,10.8404,10.6826,10.7923,4731600.0
2007-08-08 10:00:00,15.73,15.74,15.66,15.68,2295900.0,10.7923,10.7992,10.7443,10.758,2295900.0
2007-08-08 10:30:00,15.68,15.77,15.64,15.71,3851100.0,10.758,10.8198,10.7306,10.7786,3851100.0
2007-08-08 11:00:00,15.71,15.73,15.62,15.64,3578100.0,10.7786,10.7923,10.7169,10.7306,3578100.0
2007-08-08 11:30:00,15.63,15.68,15.61,15.67,2922300.0,10.7237,10.758,10.71,10.7512,2922300.0
2007-08-08 12:00:00,15.67,15.74,15.63,15.72,3847200.0,10.7512,10.7992,10.7237,10.7855,3847200.0
2007-08-08 12:30:00,15.72,15.89,15.72,15.8,4893000.0,10.7855,10.9021,10.7855,10.8404,4893000.0
2007-08-08 13:00:00,15.8,15.89,15.79,15.86,4516500.0,10.8404,10.9021,10.8335,10.8815,4516500.0
2007-08-08 13:30:00,15.87,15.91,15.85,15.91,5127000.0,10.8884,10.9158,10.8747,10.9158,5127000.0
2007-08-08 14:00:00,15.91,16.06,15.89,16.04,5268300.0,10.9158,11.0187,10.9021,11.005,5268300.0
2007-08-08 14:30:00,16.03,16.04,15.95,16.0,5986800.0,10.9982,11.005,10.9433,10.9776,5986800.0
2007-08-08 15:00:00,16.0,16.07,15.98,16.07,8539500.0,10.9776,11.0256,10.9639,11.0256,8539500.0
2007-08-08 15:30:00,16.07,16.13,15.96,16.13,12499200.0,11.0256,11.0668,10.9501,11.0668,12499200.0
2007-08-09 09:30:00,15.83,16.0,15.82,15.93,6797100.0,10.8609,10.9776,10.8541,10.9295,6797100.0
2007-08-09 10:00:00,15.93,15.93,15.85,15.89,3473400.0,10.9295,10.9295,10.8747,10.9021,3473400.0
2007-08-09 10:30:00,15.89,15.95,15.82,15.89,4388700.0,10.9021,10.9433,10.8541,10.9021,4388700.0
2007-08-09 11:00:00,15.89,15.94,15.88,15.92,3726600.0,10.9021,10.9364,10.8952,10.9227,3726600.0
2007-08-09 11:30:00,15.92,15.93,15.84,15.85,3223800.0,10.9227,10.9295,10.8678,10.8747,3223800.0
2007-08-09 12:00:00,15.85,15.85,15.81,15.82,4148700.0,10.8747,10.8747,10.8472,10.8541,4148700.0
2007-08-09 12:30:00,15.82,15.82,15.73,15.78,3630000.0,10.8541,10.8541,10.7923,10.8266,3630000.0
2007-08-09 13:00:00,15.78,15.8,15.69,15.7,4030500.0,10.8266,10.8404,10.7649,10.7717,4030500.0
2007-08-09 13:30:00,15.7,15.75,15.69,15.73,3688500.0,10.7717,10.8061,10.7649,10.7923,3688500.0
2007-08-09 14:00:00,15.73,15.73,15.63,15.63,3811500.0,10.7923,10.7923,10.7237,10.7237,3811500.0
2007-08-09 14:30:00,15.62,15.64,15.46,15.49,7150500.0,10.7169,10.7306,10.6071,10.6277,7150500.0
2007-08-09 15:00:00,15.49,15.58,15.47,15.51,8771700.0,10.6277,10.6894,10.6139,10.6414,8771700.0
2007-08-09 15:30:00,15.51,15.63,15.48,15.51,9261000.0,10.6414,10.7237,10.6208,10.6414,9261000.0
2007-08-10 09:30:00,15.4,15.44,15.23,15.4,12261900.0,10.5659,10.5934,10.4493,10.5659,12261900.0
2007-08-10 10:00:00,15.39,15.41,15.31,15.32,4393200.0,10.5591,10.5728,10.5042,10.511,4393200.0
2007-08-10 10:30:00,15.33,15.39,15.27,15.36,5550600.0,10.5179,10.5591,10.4767,10.5385,5550600.0
2007-08-10 11:00:00,15.36,15.43,15.32,15.35,4117200.0,10.5385,10.5865,10.511,10.5316,4117200.0
2007-08-10 11:30:00,15.35,15.47,15.32,15.47,2544300.0,10.5316,10.6139,10.511,10.6139,2544300.0
2007-08-10 12:00:00,15.47,15.76,15.4,15.57,5250900.0,10.6139,10.8129,10.5659,10.6826,5250900.0
2007-08-10 12:30:00,15.57,15.63,15.4,15.4,3052200.0,10.6826,10.7237,10.5659,10.5659,3052200.0
2007-08-10 13:00:00,15.4,15.55,15.4,15.45,2738400.0,10.5659,10.6688,10.5659,10.6002,2738400.0
2007-08-10 13:30:00,15.46,15.51,15.36,15.45,2748600.0,10.6071,10.6414,10.5385,10.6002,2748600.0
2007-08-10 14:00:00,15.45,15.55,15.39,15.4,2718900.0,10.6002,10.6688,10.5591,10.5659,2718900.0
2007-08-10 14:30:00,15.4,15.43,15.35,15.36,3806700.0,10.5659,10.5865,10.5316,10.5385,3806700.0
2007-08-10 15:00:00,15.36,15.41,15.33,15.36,4335900.0,10.5385,10.5728,10.5179,10.5385,4335900.0
2007-08-10 15:30:00,15.37,15.41,15.34,15.38,7191000.0,10.5453,10.5728,10.5247,10.5522,7191000.0
2007-08-13 09:30:00,15.56,15.58,15.42,15.44,5008500.0,10.6757,10.6894,10.5796,10.5934,5008500.0
2007-08-13 10:00:00,15.45,15.51,15.43,15.5,3142500.0,10.6002,10.6414,10.5865,10.6345,3142500.0
2007-08-13 10:30:00,15.5,15.51,15.37,15.42,3768900.0,10.6345,10.6414,10.5453,10.5796,3768900.0
2007-08-13 11:00:00,15.42,15.45,15.36,15.43,3135900.0,10.5796,10.6002,10.5385,10.5865,3135900.0
2007-08-13 11:30:00,15.44,15.47,15.38,15.42,2002200.0,10.5934,10.6139,10.5522,10.5796,2002200.0
2007-08-13 12:00:00,15.42,15.45,15.39,15.4,1786500.0,10.5796,10.6002,10.5591,10.5659,1786500.0
2007-08-13 12:30:00,15.4,15.44,15.39,15.43,1407600.0,10.5659,10.5934,10.5591,10.5865,1407600.0
2007-08-13 13:00:00,15.43,15.48,15.4,15.43,3115500.0,10.5865,10.6208,10.5659,10.5865,3115500.0
2007-08-13 13:30:00,15.43,15.46,15.41,15.42,1842900.0,10.5865,10.6071,10.5728,10.5796,1842900.0
2007-08-13 14:00:00,15.42,15.45,15.41,15.42,2700000.0,10.5796,10.6002,10.5728,10.5796,2700000.0
2007-08-13 14:30:00,15.43,15.44,15.37,15.42,2169600.0,10.5865,10.5934,10.5453,10.5796,2169600.0
2007-08-13 15:00:00,15.42,15.47,15.41,15.47,3496800.0,10.5796,10.6139,10.5728,10.6139,3496800.0
2007-08-13 15:30:00,15.47,15.47,15.36,15.38,8148300.0,10.6139,10.6139,10.5385,10.5522,8148300.0
2007-08-14 09:30:00,14.69,14.73,14.58,14.72,41152500.0,10.0788,10.1062,10.0033,10.0994,41152500.0
2007-08-14 10:00:00,14.72,14.72,14.59,14.61,18395100.0,10.0994,10.0994,10.0102,10.0239,18395100.0
2007-08-14 10:30:00,14.61,14.71,14.57,14.57,16825800.0,10.0239,10.0925,9.9965,9.9965,16825800.0
2007-08-14 11:00:00,14.57,14.6,14.51,14.59,12877800.0,9.9965,10.017,9.9553,10.0102,12877800.0
2007-08-14 11:30:00,14.59,14.62,14.57,14.61,7398600.0,10.0102,10.0308,9.9965,10.0239,7398600.0
2007-08-14 12:00:00,14.6,14.65,14.6,14.64,7177200.0,10.017,10.0513,10.017,10.0445,7177200.0
2007-08-14 12:30:00,14.63,14.67,14.59,14.63,6121800.0,10.0376,10.0651,10.0102,10.0376,6121800.0
2007-08-14 13:00:00,14.63,14.66,14.61,14.61,3955200.0,10.0376,10.0582,10.0239,10.0239,3955200.0
2007-08-14 13:30:00,14.61,14.64,14.59,14.61,6127500.0,10.0239,10.0445,10.0102,10.0239,6127500.0
2007-08-14 14:00:00,14.61,14.63,14.58,14.6,9102900.0,10.0239,10.0376,10.0033,10.017,9102900.0
2007-08-14 14:30:00,14.6,14.61,14.57,14.58,7923600.0,10.017,10.0239,9.9965,10.0033,7923600.0
2007-08-14 15:00:00,14.58,14.61,14.52,14.56,11006100.0,10.0033,10.0239,9.9621,9.9896,11006100.0
2007-08-14 15:30:00,14.57,14.67,14.53,14.59,18456300.0,9.9965,10.0651,9.969,10.0102,18456300.0
2007-08-15 09:30:00,14.66,14.66,14.36,14.45,13365900.0,10.1093,10.1093,9.9025,9.9645,13365900.0
2007-08-15 10:00:00,14.45,14.64,14.4,14.62,8419800.0,9.9645,10.0955,9.93,10.0817,8419800.0
2007-08-15 10:30:00,14.62,14.62,14.4,14.5,5394000.0,10.0817,10.0817,9.93,9.999,5394000.0
2007-08-15 11:00:00,14.5,14.54,14.47,14.51,3460200.0,9.999,10.0266,9.9783,10.0059,3460200.0
2007-08-15 11:30:00,14.51,14.52,14.44,14.51,4340100.0,10.0059,10.0128,9.9576,10.0059,4340100.0
2007-08-15 12:00:00,14.51,14.63,14.47,14.47,5552700.0,10.0059,10.0886,9.9783,9.9783,5552700.0
2007-08-15 12:30:00,14.47,14.52,14.47,14.5,3420600.0,9.9783,10.0128,9.9783,9.999,3420600.0
2007-08-15 13:00:00,14.5,14.55,14.49,14.53,2016600.0,9.999,10.0335,9.9921,10.0197,2016600.0
2007-08-15 13:30:00,14.53,14.62,14.53,14.58,3757200.0,10.0197,10.0817,10.0197,10.0542,3757200.0
2007-08-15 14:00:00,14.58,14.61,14.56,14.57,3046500.0,10.0542,10.0749,10.0404,10.0473,3046500.0
2007-08-15 14:30:00,14.58,14.58,14.49,14.56,3950700.0,10.0542,10.0542,9.9921,10.0404,3950700.0
2007-08-15 15:00:00,14.56,14.57,14.42,14.45,6553800.0,10.0404,10.0473,9.9438,9.9645,6553800.0
2007-08-15 15:30:00,14.45,14.53,14.38,14.4,13905300.0,9.9645,10.0197,9.9162,9.93,13905300.0
2007-08-16 09:30:00,14.35,14.6,14.31,14.48,12629400.0,9.8956,10.068,9.868,9.9852,12629400.0
2007-08-16 10:00:00,14.47,14.52,14.42,14.45,5875500.0,9.9783,10.0128,9.9438,9.9645,5875500.0
2007-08-16 10:30:00,14.45,14.52,14.36,14.48,7817400.0,9.9645,10.0128,9.9025,9.9852,7817400.0
2007-08-16 11:00:00,14.48,14.58,14.42,14.46,6576900.0,9.9852,10.0542,9.9438,9.9714,6576900.0
2007-08-16 11:30:00,14.46,14.54,14.42,14.46,5898300.0,9.9714,10.0266,9.9438,9.9714,5898300.0
2007-08-16 12:00:00,14.46,14.5,14.38,14.43,6048600.0,9.9714,9.999,9.9162,9.9507,6048600.0
2007-08-16 12:30:00,14.43,14.49,14.35,14.4,7250700.0,9.9507,9.9921,9.8956,9.93,7250700.0
2007-08-16 13:00:00,14.4,14.51,14.39,14.5,8437500.0,9.93,10.0059,9.9231,9.999,8437500.0
2007-08-16 13:30:00,14.5,14.53,14.42,14.51,5257200.0,9.999,10.0197,9.9438,10.0059,5257200.0
2007-08-16 14:00:00,14.51,14.65,14.48,14.58,7856400.0,10.0059,10.1024,9.9852,10.0542,7856400.0
2007-08-16 14:30:00,14.58,14.61,14.48,14.49,5652300.0,10.0542,10.0749,9.9852,9.9921,5652300.0
2007-08-16 15:00:00,14.49,14.51,14.35,14.41,9299700.0,9.9921,10.0059,9.8956,9.9369,9299700.0
2007-08-16 15:30:00,14.41,14.59,14.36,14.57,12428400.0,9.9369,10.0611,9.9025,10.0473,12428400.0
2007-08-17 09:30:00,14.9,14.9,14.69,14.72,17418600.0,10.2748,10.2748,10.13,10.1507,17418600.0
2007-08-17 10:00:00,14.71,14.72,14.53,14.55,9219000.0,10.1438,10.1507,10.0197,10.0335,9219000.0
2007-08-17 10:30:00,14.55,14.59,14.43,14.45,8739900.0,10.0335,10.0611,9.9507,9.9645,8739900.0
2007-08-17 11:00:00,14.45,14.58,14.45,14.55,6445200.0,9.9645,10.0542,9.9645,10.0335,6445200.0
2007-08-17 11:30:00,14.55,14.63,14.54,14.56,3846000.0,10.0335,10.0886,10.0266,10.0404,3846000.0
2007-08-17 12:00:00,14.56,14.57,14.47,14.5,3000000.0,10.0404,10.0473,9.9783,9.999,3000000.0
2007-08-17 12:30:00,14.51,14.52,14.46,14.49,3846600.0,10.0059,10.0128,9.9714,9.9921,3846600.0
2007-08-17 13:00:00,14.49,14.55,14.48,14.51,3183300.0,9.9921,10.0335,9.9852,10.0059,3183300.0
2007-08-17 13:30:00,14.51,14.52,14.48,14.49,3025200.0,10.0059,10.0128,9.9852,9.9921,3025200.0
2007-08-17 14:00:00,14.49,14.5,14.44,14.49,3534900.0,9.9921,9.999,9.9576,9.9921,3534900.0
2007-08-17 14:30:00,14.49,14.49,14.4,14.44,4914000.0,9.9921,9.9921,9.93,9.9576,4914000.0
2007-08-17 15:00:00,14.44,14.55,14.43,14.51,6323700.0,9.9576,10.0335,9.9507,10.0059,6323700.0
2007-08-17 15:30:00,14.51,14.53,14.48,14.5,11712600.0,10.0059,10.0197,9.9852,9.999,11712600.0
2007-08-20 09:30:00,14.57,14.61,14.52,14.57,7046700.0,10.0473,10.0749,10.0128,10.0473,7046700.0
2007-08-20 10:00:00,14.57,14.58,14.48,14.5,6537300.0,10.0473,10.0542,9.9852,9.999,6537300.0
2007-08-20 10:30:00,14.5,14.53,14.48,14.5,4655400.0,9.999,10.0197,9.9852,9.999,4655400.0
2007-08-20 11:00:00,14.5,14.51,14.41,14.45,5876100.0,9.999,10.0059,9.9369,9.9645,5876100.0
2007-08-20 11:30:00,14.45,14.46,14.41,14.42,4071900.0,9.9645,9.9714,9.9369,9.9438,4071900.0
2007-08-20 12:00:00,14.43,14.45,14.33,14.35,6081900.0,9.9507,9.9645,9.8818,9.8956,6081900.0
2007-08-20 12:30:00,14.35,14.37,14.32,14.35,4781100.0,9.8956,9.9094,9.8749,9.8956,4781100.0
2007-08-20 13:00:00,14.35,14.43,14.33,14.37,3596100.0,9.8956,9.9507,9.8818,9.9094,3596100.0
2007-08-20 13:30:00,14.38,14.42,14.34,14.39,3358800.0,9.9162,9.9438,9.8887,9.9231,3358800.0
2007-08-20 14:00:00,14.39,14.48,14.38,14.48,3113400.0,9.9231,9.9852,9.9162,9.9852,3113400.0
2007-08-20 14:30:00,14.48,14.5,14.44,14.46,4925700.0,9.9852,9.999,9.9576,9.9714,4925700.0
2007-08-20 15:00:00,14.46,14.53,14.44,14.51,4639200.0,9.9714,10.0197,9.9576,10.0059,4639200.0
2007-08-20 15:30:00,14.51,14.55,14.47,14.51,6978900.0,10.0059,10.0335,9.9783,10.0059,6978900.0
2007-08-21 09:30:00,14.53,14.53,14.4,14.5,5514900.0,10.0197,10.0197,9.93,9.999,5514900.0
2007-08-21 10:00:00,14.5,14.5,14.41,14.45,3552000.0,9.999,9.999,9.9369,9.9645,3552000.0
2007-08-21 10:30:00,14.45,14.47,14.43,14.46,3974700.0,9.9645,9.9783,9.9507,9.9714,3974700.0
2007-08-21 11:00:00,14.46,14.48,14.43,14.46,5350800.0,9.9714,9.9852,9.9507,9.9714,5350800.0
2007-08-21 11:30:00,14.46,14.52,14.43,14.47,5113800.0,9.9714,10.0128,9.9507,9.9783,5113800.0
2007-08-21 12:00:00,14.47,14.49,14.45,14.48,2831700.0,9.9783,9.9921,9.9645,9.9852,2831700.0
2007-08-21 12:30:00,14.48,14.49,14.45,14.47,3440700.0,9.9852,9.9921,9.9645,9.9783,3440700.0
2007-08-21 13:00:00,14.47,14.47,14.45,14.46,1637700.0,9.9783,9.9783,9.9645,9.9714,1637700.0
2007-08-21 13:30:00,14.46,14.47,14.45,14.46,1600800.0,9.9714,9.9783,9.9645,9.9714,1600800.0
2007-08-21 14:00:00,14.46,14.48,14.46,14.48,1981800.0,9.9714,9.9852,9.9714,9.9852,1981800.0
2007-08-21 14:30:00,14.48,14.5,14.45,14.48,4072500.0,9.9852,9.999,9.9645,9.9852,4072500.0
2007-08-21 15:00:00,14.48,14.56,14.48,14.55,3488100.0,9.9852,10.0404,9.9852,10.0335,3488100.0
2007-08-21 15:30:00,14.54,14.58,14.52,14.56,5742000.0,10.0266,10.0542,10.0128,10.0404,5742000.0
2007-08-22 09:30:00,14.6,14.61,14.5,14.51,4777500.0,10.068,10.0749,9.999,10.0059,4777500.0
2007-08-22 10:00:00,14.51,14.57,14.48,14.53,4250400.0,10.0059,10.0473,9.9852,10.0197,4250400.0
2007-08-22 10:30:00,14.53,14.62,14.52,14.57,4433700.0,10.0197,10.0817,10.0128,10.0473,4433700.0
2007-08-22 11:00:00,14.57,14.62,14.56,14.6,3891600.0,10.0473,10.0817,10.0404,10.068,3891600.0
2007-08-22 11:30:00,14.59,14.61,14.58,14.59,1932600.0,10.0611,10.0749,10.0542,10.0611,1932600.0
2007-08-22 12:00:00,14.6,14.63,14.59,14.6,2441700.0,10.068,10.0886,10.0611,10.068,2441700.0
2007-08-22 12:30:00,14.6,14.61,14.57,14.61,2386200.0,10.068,10.0749,10.0473,10.0749,2386200.0
2007-08-22 13:00:00,14.6,14.61,14.53,14.6,2154600.0,10.068,10.0749,10.0197,10.068,2154600.0
2007-08-22 13:30:00,14.6,14.61,14.58,14.6,2766900.0,10.068,10.0749,10.0542,10.068,2766900.0
2007-08-22 14:00:00,14.6,14.61,14.58,14.58,3388800.0,10.068,10.0749,10.0542,10.0542,3388800.0
2007-08-22 14:30:00,14.58,14.59,14.55,14.58,4288500.0,10.0542,10.0611,10.0335,10.0542,4288500.0
2007-08-22 15:00:00,14.58,14.6,14.56,14.58,3918000.0,10.0542,10.068,10.0404,10.0542,3918000.0
2007-08-22 15:30:00,14.58,14.6,14.56,14.59,10269900.0,10.0542,10.068,10.0404,10.0611,10269900.0
2007-08-23 09:30:00,14.58,14.61,14.55,14.6,6042600.0,10.0542,10.0749,10.0335,10.068,6042600.0
2007-08-23 10:00:00,14.6,14.61,14.55,14.58,4667100.0,10.068,10.0749,10.0335,10.0542,4667100.0
2007-08-23 10:30:00,14.58,14.6,14.57,14.58,2663700.0,10.0542,10.068,10.0473,10.0542,2663700.0
2007-08-23 11:00:00,14.59,14.59,14.57,14.58,2231100.0,10.0611,10.0611,10.0473,10.0542,2231100.0
2007-08-23 11:30:00,14.58,14.59,14.54,14.54,2614800.0,10.0542,10.0611,10.0266,10.0266,2614800.0
2007-08-23 12:00:00,14.54,14.57,14.5,14.52,2852400.0,10.0266,10.0473,9.999,10.0128,2852400.0
2007-08-23 12:30:00,14.51,14.54,14.51,14.52,3393900.0,10.0059,10.0266,10.0059,10.0128,3393900.0
2007-08-23 13:00:00,14.52,14.52,14.47,14.48,4004700.0,10.0128,10.0128,9.9783,9.9852,4004700.0
2007-08-23 13:30:00,14.47,14.5,14.43,14.5,3937200.0,9.9783,9.999,9.9507,9.999,3937200.0
2007-08-23 14:00:00,14.5,14.52,14.46,14.47,3631500.0,9.999,10.0128,9.9714,9.9783,3631500.0
2007-08-23 14:30:00,14.46,14.48,14.38,14.42,5371500.0,9.9714,9.9852,9.9162,9.9438,5371500.0
2007-08-23 15:00:00,14.41,14.44,14.39,14.43,6140700.0,9.9369,9.9576,9.9231,9.9507,6140700.0
2007-08-23 15:30:00,14.43,14.49,14.34,14.4,14208900.0,9.9507,9.9921,9.8887,9.93,14208900.0
2007-08-24 09:30:00,14.39,14.48,14.38,14.48,4008000.0,9.9231,9.9852,9.9162,9.9852,4008000.0
2007-08-24 10:00:00,14.48,14.64,14.48,14.56,9739800.0,9.9852,10.0955,9.9852,10.0404,9739800.0
2007-08-24 10:30:00,14.56,14.56,14.48,14.53,3776100.0,10.0404,10.0404,9.9852,10.0197,3776100.0
2007-08-24 11:00:00,14.53,14.56,14.42,14.55,2850300.0,10.0197,10.0404,9.9438,10.0335,2850300.0
2007-08-24 11:30:00,14.54,14.55,14.51,14.55,2448600.0,10.0266,10.0335,10.0059,10.0335,2448600.0
2007-08-24 12:00:00,14.54,14.57,14.52,14.55,2289600.0,10.0266,10.0473,10.0128,10.0335,2289600.0
2007-08-24 12:30:00,14.56,14.57,14.55,14.56,1754100.0,10.0404,10.0473,10.0335,10.0404,1754100.0
2007-08-24 13:00:00,14.56,14.57,14.55,14.56,1584000.0,10.0404,10.0473,10.0335,10.0404,1584000.0
2007-08-24 13:30:00,14.56,14.56,14.51,14.54,3303900.0,10.0404,10.0404,10.0059,10.0266,3303900.0
2007-08-24 14:00:00,14.54,14.57,14.54,14.56,3058500.0,10.0266,10.0473,10.0266,10.0404,3058500.0
2007-08-24 14:30:00,14.56,14.58,14.55,14.58,3475500.0,10.0404,10.0542,10.0335,10.0542,3475500.0
2007-08-24 15:00:00,14.58,14.58,14.53,14.54,3604500.0,10.0542,10.0542,10.0197,10.0266,3604500.0
2007-08-24 15:30:00,14.54,14.6,14.54,14.59,8991900.0,10.0266,10.068,10.0266,10.0611,8991900.0
2007-08-27 09:30:00,14.59,14.65,14.57,14.64,5577000.0,10.0611,10.1024,10.0473,10.0955,5577000.0
2007-08-27 10:00:00,14.64,14.65,14.52,14.55,9189600.0,10.0955,10.1024,10.0128,10.0335,9189600.0
2007-08-27 10:30:00,14.55,14.57,14.53,14.55,4692900.0,10.0335,10.0473,10.0197,10.0335,4692900.0
2007-08-27 11:00:00,14.55,14.56,14.54,14.56,3457500.0,10.0335,10.0404,10.0266,10.0404,3457500.0
2007-08-27 11:30:00,14.56,14.59,14.55,14.58,4204200.0,10.0404,10.0611,10.0335,10.0542,4204200.0
2007-08-27 12:00:00,14.58,14.64,14.57,14.61,2260800.0,10.0542,10.0955,10.0473,10.0749,2260800.0
2007-08-27 12:30:00,14.61,14.64,14.6,14.63,3092400.0,10.0749,10.0955,10.068,10.0886,3092400.0
2007-08-27 13:00:00,14.63,14.68,14.62,14.67,3774000.0,10.0886,10.1231,10.0817,10.1162,3774000.0
2007-08-27 13:30:00,14.66,14.67,14.6,14.61,4348500.0,10.1093,10.1162,10.068,10.0749,4348500.0
2007-08-27 14:00:00,14.61,14.64,14.6,14.64,2181900.0,10.0749,10.0955,10.068,10.0955,2181900.0
2007-08-27 14:30:00,14.64,14.67,14.63,14.63,2900700.0,10.0955,10.1162,10.0886,10.0886,2900700.0
2007-08-27 15:00:00,14.63,14.65,14.62,14.64,3416400.0,10.0886,10.1024,10.0817,10.0955,3416400.0
2007-08-27 15:30:00,14.64,14.65,14.58,14.59,7888200.0,10.0955,10.1024,10.0542,10.0611,7888200.0
2007-08-28 09:30:00,14.55,14.58,14.47,14.54,6017100.0,10.0335,10.0542,9.9783,10.0266,6017100.0
2007-08-28 10:00:00,14.54,14.63,14.54,14.59,5028000.0,10.0266,10.0886,10.0266,10.0611,5028000.0
2007-08-28 10:30:00,14.59,14.6,14.57,14.6,4869600.0,10.0611,10.068,10.0473,10.068,4869600.0
2007-08-28 11:00:00,14.6,14.61,14.57,14.59,4963500.0,10.068,10.0749,10.0473,10.0611,4963500.0
2007-08-28 11:30:00,14.59,14.61,14.57,14.59,3210000.0,10.0611,10.0749,10.0473,10.0611,3210000.0
2007-08-28 12:00:00,14.59,14.65,14.59,14.64,4092600.0,10.0611,10.1024,10.0611,10.0955,4092600.0
2007-08-28 12:30:00,14.64,14.73,14.64,14.71,6117900.0,10.0955,10.1576,10.0955,10.1438,6117900.0
2007-08-28 13:00:00,14.71,14.72,14.66,14.67,4656600.0,10.1438,10.1507,10.1093,10.1162,4656600.0
2007-08-28 13:30:00,14.66,14.68,14.61,14.63,6054300.0,10.1093,10.1231,10.0749,10.0886,6054300.0
2007-08-28 14:00:00,14.63,14.66,14.59,14.64,4756500.0,10.0886,10.1093,10.0611,10.0955,4756500.0
2007-08-28 14:30:00,14.63,14.67,14.6,14.6,5008200.0,10.0886,10.1162,10.068,10.068,5008200.0
2007-08-28 15:00:00,14.6,14.61,14.56,14.56,6280800.0,10.068,10.0749,10.0404,10.0404,6280800.0
2007-08-28 15:30:00,14.56,14.57,14.47,14.49,15833100.0,10.0404,10.0473,9.9783,9.9921,15833100.0
2007-08-29 09:30:00,14.52,14.6,14.52,14.55,4352700.0,10.0128,10.068,10.0128,10.0335,4352700.0
2007-08-29 10:00:00,14.55,14.58,14.5,14.55,3763800.0,10.0335,10.0542,9.999,10.0335,3763800.0
2007-08-29 10:30:00,14.55,14.56,14.52,14.55,3174300.0,10.0335,10.0404,10.0128,10.0335,3174300.0
2007-08-29 11:00:00,14.55,14.6,14.54,14.58,3523200.0,10.0335,10.068,10.0266,10.0542,3523200.0
2007-08-29 11:30:00,14.58,14.64,14.53,14.62,2720700.0,10.0542,10.0955,10.0197,10.0817,2720700.0
2007-08-29 12:00:00,14.62,14.62,14.58,14.61,2091900.0,10.0817,10.0817,10.0542,10.0749,2091900.0
2007-08-29 12:30:00,14.61,14.61,14.52,14.53,1738500.0,10.0749,10.0749,10.0128,10.0197,1738500.0
2007-08-29 13:00:00,14.53,14.56,14.48,14.49,2105100.0,10.0197,10.0404,9.9852,9.9921,2105100.0
2007-08-29 13:30:00,14.49,14.55,14.48,14.55,1629900.0,9.9921,10.0335,9.9852,10.0335,1629900.0
2007-08-29 14:00:00,14.55,14.62,14.54,14.59,2022900.0,10.0335,10.0817,10.0266,10.0611,2022900.0
2007-08-29 14:30:00,14.59,14.68,14.59,14.63,2930100.0,10.0611,10.1231,10.0611,10.0886,2930100.0
2007-08-29 15:00:00,14.62,14.75,14.62,14.67,6948600.0,10.0817,10.1714,10.0817,10.1162,6948600.0
2007-08-29 15:30:00,14.67,14.77,14.65,14.73,9524400.0,10.1162,10.1852,10.1024,10.1576,9524400.0
2007-08-30 09:30:00,14.4,14.52,14.39,14.47,11894100.0,9.93,10.0128,9.9231,9.9783,11894100.0
2007-08-30 10:00:00,14.47,14.49,14.41,14.44,7665600.0,9.9783,9.9921,9.9369,9.9576,7665600.0
2007-08-30 10:30:00,14.43,14.46,14.42,14.44,3701700.0,9.9507,9.9714,9.9438,9.9576,3701700.0
2007-08-30 11:00:00,14.44,14.5,14.44,14.5,4705500.0,9.9576,9.999,9.9576,9.999,4705500.0
2007-08-30 11:30:00,14.5,14.55,14.49,14.51,4350600.0,9.999,10.0335,9.9921,10.0059,4350600.0
2007-08-30 12:00:00,14.51,14.52,14.42,14.46,4308000.0,10.0059,10.0128,9.9438,9.9714,4308000.0
2007-08-30 12:30:00,14.46,14.48,14.45,14.48,2187900.0,9.9714,9.9852,9.9645,9.9852,2187900.0
2007-08-30 13:00:00,14.48,14.49,14.44,14.44,2387400.0,9.9852,9.9921,9.9576,9.9576,2387400.0
2007-08-30 13:30:00,14.45,14.46,14.42,14.44,2563200.0,9.9645,9.9714,9.9438,9.9576,2563200.0
2007-08-30 14:00:00,14.44,14.46,14.42,14.42,2288700.0,9.9576,9.9714,9.9438,9.9438,2288700.0
2007-08-30 14:30:00,14.43,14.43,14.39,14.4,4174800.0,9.9507,9.9507,9.9231,9.93,4174800.0
2007-08-30 15:00:00,14.4,14.47,14.4,14.42,5042100.0,9.93,9.9783,9.93,9.9438,5042100.0
2007-08-30 15:30:00,14.42,14.45,14.4,14.43,9777600.0,9.9438,9.9645,9.93,9.9507,9777600.0
2007-08-31 09:30:00,14.52,14.6,14.48,14.56,6376200.0,10.0128,10.068,9.9852,10.0404,6376200.0
2007-08-31 10:00:00,14.57,14.58,14.45,14.49,6026400.0,10.0473,10.0542,9.9645,9.9921,6026400.0
2007-08-31 10:30:00,14.49,14.51,14.47,14.49,2774400.0,9.9921,10.0059,9.9783,9.9921,2774400.0
2007-08-31 11:00:00,14.49,14.5,14.46,14.47,3060900.0,9.9921,9.999,9.9714,9.9783,3060900.0
2007-08-31 11:30:00,14.46,14.49,14.46,14.46,3543000.0,9.9714,9.9921,9.9714,9.9714,3543000.0
2007-08-31 12:00:00,14.46,14.52,14.45,14.51,3248100.0,9.9714,10.0128,9.9645,10.0059,3248100.0
2007-08-31 12:30:00,14.51,14.54,14.51,14.54,2668200.0,10.0059,10.0266,10.0059,10.0266,2668200.0
2007-08-31 13:00:00,14.54,14.55,14.51,14.53,2525100.0,10.0266,10.0335,10.0059,10.0197,2525100.0
2007-08-31 13:30:00,14.53,14.54,14.5,14.53,4645200.0,10.0197,10.0266,9.999,10.0197,4645200.0
2007-08-31 14:00:00,14.53,14.65,14.51,14.53,6829200.0,10.0197,10.1024,10.0059,10.0197,6829200.0
2007-08-31 14:30:00,14.53,14.59,14.52,14.54,3287100.0,10.0197,10.0611,10.0128,10.0266,3287100.0
2007-08-31 15:00:00,14.54,14.59,14.54,14.58,3266700.0,10.0266,10.0611,10.0266,10.0542,3266700.0
2007-08-31 15:30:00,14.59,14.62,14.52,14.53,8508600.0,10.0611,10.0817,10.0128,10.0197,8508600.0
2007-09-04 09:30:00,14.5,14.53,14.45,14.51,3975600.0,9.999,10.0197,9.9645,10.0059,3975600.0
2007-09-04 10:00:00,14.51,14.52,14.46,14.47,3933900.0,10.0059,10.0128,9.9714,9.9783,3933900.0
2007-09-04 10:30:00,14.47,14.5,14.42,14.44,4429800.0,9.9783,9.999,9.9438,9.9576,4429800.0
2007-09-04 11:00:00,14.44,14.52,14.44,14.5,3510600.0,9.9576,10.0128,9.9576,9.999,3510600.0
2007-09-04 11:30:00,14.5,14.51,14.48,14.49,3829500.0,9.999,10.0059,9.9852,9.9921,3829500.0
2007-09-04 12:00:00,14.49,14.5,14.48,14.5,2002800.0,9.9921,9.999,9.9852,9.999,2002800.0
2007-09-04 12:30:00,14.5,14.51,14.48,14.48,2043000.0,9.999,10.0059,9.9852,9.9852,2043000.0
2007-09-04 13:00:00,14.48,14.55,14.47,14.5,3919200.0,9.9852,10.0335,9.9783,9.999,3919200.0
2007-09-04 13:30:00,14.5,14.5,14.48,14.49,1991100.0,9.999,9.999,9.9852,9.9921,1991100.0
2007-09-04 14:00:00,14.48,14.49,14.47,14.47,2227800.0,9.9852,9.9921,9.9783,9.9783,2227800.0
2007-09-04 14:30:00,14.47,14.49,14.47,14.49,3213600.0,9.9783,9.9921,9.9783,9.9921,3213600.0
2007-09-04 15:00:00,14.49,14.49,14.46,14.48,4948200.0,9.9921,9.9921,9.9714,9.9852,4948200.0
2007-09-04 15:30:00,14.48,14.48,14.42,14.42,13185600.0,9.9852,9.9852,9.9438,9.9438,13185600.0
2007-09-05 09:30:00,14.41,14.41,14.32,14.35,9835200.0,9.9369,9.9369,9.8749,9.8956,9835200.0
2007-09-05 10:00:00,14.35,14.35,14.26,14.27,8931600.0,9.8956,9.8956,9.8335,9.8404,8931600.0
2007-09-05 10:30:00,14.27,14.31,14.26,14.3,4374600.0,9.8404,9.868,9.8335,9.8611,4374600.0
2007-09-05 11:00:00,14.3,14.3,14.18,14.2,6357900.0,9.8611,9.8611,9.7783,9.7921,6357900.0
2007-09-05 11:30:00,14.2,14.2,14.13,14.2,6588300.0,9.7921,9.7921,9.7438,9.7921,6588300.0
2007-09-05 12:00:00,14.2,14.24,14.18,14.23,3105300.0,9.7921,9.8197,9.7783,9.8128,3105300.0
2007-09-05 12:30:00,14.24,14.24,14.18,14.19,3849000.0,9.8197,9.8197,9.7783,9.7852,3849000.0
2007-09-05 13:00:00,14.19,14.22,14.18,14.2,4206900.0,9.7852,9.8059,9.7783,9.7921,4206900.0
2007-09-05 13:30:00,14.2,14.2,14.15,14.16,4152900.0,9.7921,9.7921,9.7576,9.7645,4152900.0
2007-09-05 14:00:00,14.16,14.19,14.13,14.15,8073600.0,9.7645,9.7852,9.7438,9.7576,8073600.0
2007-09-05 14:30:00,14.15,14.18,14.14,14.17,5151300.0,9.7576,9.7783,9.7507,9.7714,5151300.0
2007-09-05 15:00:00,14.18,14.19,14.15,14.16,6184800.0,9.7783,9.7852,9.7576,9.7645,6184800.0
2007-09-05 15:30:00,14.16,14.18,14.12,14.14,11823900.0,9.7645,9.7783,9.737,9.7507,11823900.0
2007-09-06 09:30:00,14.5,14.53,14.25,14.31,18357600.0,9.999,10.0197,9.8266,9.868,18357600.0
2007-09-06 10:00:00,14.32,14.35,14.25,14.3,8205900.0,9.8749,9.8956,9.8266,9.8611,8205900.0
2007-09-06 10:30:00,14.3,14.34,14.28,14.32,5716200.0,9.8611,9.8887,9.8473,9.8749,5716200.0
2007-09-06 11:00:00,14.32,14.32,14.25,14.28,8641800.0,9.8749,9.8749,9.8266,9.8473,8641800.0
2007-09-06 11:30:00,14.28,14.3,14.22,14.28,7832700.0,9.8473,9.8611,9.8059,9.8473,7832700.0
2007-09-06 12:00:00,14.28,14.33,14.27,14.28,4833900.0,9.8473,9.8818,9.8404,9.8473,4833900.0
2007-09-06 12:30:00,14.29,14.31,14.27,14.31,4098600.0,9.8542,9.868,9.8404,9.868,4098600.0
2007-09-06 13:00:00,14.31,14.31,14.27,14.28,2633100.0,9.868,9.868,9.8404,9.8473,2633100.0
2007-09-06 13:30:00,14.27,14.3,14.26,14.29,3195000.0,9.8404,9.8611,9.8335,9.8542,3195000.0
2007-09-06 14:00:00,14.29,14.3,14.27,14.28,3295200.0,9.8542,9.8611,9.8404,9.8473,3295200.0
2007-09-06 14:30:00,14.28,14.29,14.26,14.28,4032300.0,9.8473,9.8542,9.8335,9.8473,4032300.0
2007-09-06 15:00:00,14.28,14.32,14.28,14.3,3844200.0,9.8473,9.8749,9.8473,9.8611,3844200.0
2007-09-06 15:30:00,14.3,14.3,14.25,14.25,7668600.0,9.8611,9.8611,9.8266,9.8266,7668600.0
2007-09-07 09:30:00,14.15,14.18,14.14,14.15,5842500.0,9.7576,9.7783,9.7507,9.7576,5842500.0
2007-09-07 10:00:00,14.15,14.23,14.15,14.21,4484700.0,9.7576,9.8128,9.7576,9.799,4484700.0
2007-09-07 10:30:00,14.21,14.21,14.14,14.16,4278600.0,9.799,9.799,9.7507,9.7645,4278600.0
2007-09-07 11:00:00,14.16,14.18,14.15,14.16,3818400.0,9.7645,9.7783,9.7576,9.7645,3818400.0
2007-09-07 11:30:00,14.16,14.28,14.16,14.28,5254500.0,9.7645,9.8473,9.7645,9.8473,5254500.0
2007-09-07 12:00:00,14.28,14.29,14.18,14.2,4170900.0,9.8473,9.8542,9.7783,9.7921,4170900.0
2007-09-07 12:30:00,14.2,14.22,14.17,14.18,2727900.0,9.7921,9.8059,9.7714,9.7783,2727900.0
2007-09-07 13:00:00,14.18,14.21,14.16,14.21,3701700.0,9.7783,9.799,9.7645,9.799,3701700.0
2007-09-07 13:30:00,14.21,14.23,14.18,14.2,4041600.0,9.799,9.8128,9.7783,9.7921,4041600.0
2007-09-07 14:00:00,14.2,14.21,14.17,14.18,3159000.0,9.7921,9.799,9.7714,9.7783,3159000.0
2007-09-07 14:30:00,14.18,14.19,14.15,14.15,3996000.0,9.7783,9.7852,9.7576,9.7576,3996000.0
2007-09-07 15:00:00,14.15,14.19,14.13,14.13,5977200.0,9.7576,9.7852,9.7438,9.7438,5977200.0
2007-09-07 15:30:00,14.13,14.17,14.1,14.14,11691000.0,9.7438,9.7714,9.7232,9.7507,11691000.0
2007-09-10 09:30:00,14.2,14.23,14.12,14.14,3633900.0,9.7921,9.8128,9.737,9.7507,3633900.0
2007-09-10 10:00:00,14.13,14.15,14.04,14.05,5093100.0,9.7438,9.7576,9.6818,9.6887,5093100.0
2007-09-10 10:30:00,14.05,14.11,14.03,14.1,5600400.0,9.6887,9.7301,9.6749,9.7232,5600400.0
2007-09-10 11:00:00,14.1,14.12,14.03,14.09,4011000.0,9.7232,9.737,9.6749,9.7163,4011000.0
2007-09-10 11:30:00,14.09,14.19,14.07,14.11,4928400.0,9.7163,9.7852,9.7025,9.7301,4928400.0
2007-09-10 12:00:00,14.1,14.12,14.05,14.12,4043700.0,9.7232,9.737,9.6887,9.737,4043700.0
2007-09-10 12:30:00,14.12,14.15,14.09,14.09,2176800.0,9.737,9.7576,9.7163,9.7163,2176800.0
2007-09-10 13:00:00,14.09,14.14,14.09,14.14,1815000.0,9.7163,9.7507,9.7163,9.7507,1815000.0
2007-09-10 13:30:00,14.14,14.16,14.08,14.09,2058900.0,9.7507,9.7645,9.7094,9.7163,2058900.0
2007-09-10 14:00:00,14.09,14.13,14.07,14.12,1982400.0,9.7163,9.7438,9.7025,9.737,1982400.0
2007-09-10 14:30:00,14.12,14.13,14.09,14.11,3380700.0,9.737,9.7438,9.7163,9.7301,3380700.0
2007-09-10 15:00:00,14.11,14.18,14.09,14.15,5318700.0,9.7301,9.7783,9.7163,9.7576,5318700.0
2007-09-10 15:30:00,14.15,14.16,14.05,14.08,6740700.0,9.7576,9.7645,9.6887,9.7094,6740700.0
2007-09-11 09:30:00,14.13,14.23,14.1,14.16,4892400.0,9.7438,9.8128,9.7232,9.7645,4892400.0
2007-09-11 10:00:00,14.15,14.23,14.14,14.21,4122000.0,9.7576,9.8128,9.7507,9.799,4122000.0
2007-09-11 10:30:00,14.2,14.21,14.17,14.18,3793800.0,9.7921,9.799,9.7714,9.7783,3793800.0
2007-09-11 11:00:00,14.19,14.2,14.16,14.19,3871800.0,9.7852,9.7921,9.7645,9.7852,3871800.0
2007-09-11 11:30:00,14.19,14.2,14.17,14.18,1414500.0,9.7852,9.7921,9.7714,9.7783,1414500.0
2007-09-11 12:00:00,14.18,14.22,14.18,14.21,1968300.0,9.7783,9.8059,9.7783,9.799,1968300.0
2007-09-11 12:30:00,14.22,14.23,14.2,14.21,1586700.0,9.8059,9.8128,9.7921,9.799,1586700.0
2007-09-11 13:00:00,14.21,14.23,14.18,14.22,2403600.0,9.799,9.8128,9.7783,9.8059,2403600.0
2007-09-11 13:30:00,14.22,14.25,14.21,14.25,2190000.0,9.8059,9.8266,9.799,9.8266,2190000.0
2007-09-11 14:00:00,14.25,14.34,14.25,14.33,4715100.0,9.8266,9.8887,9.8266,9.8818,4715100.0
2007-09-11 14:30:00,14.32,14.33,14.25,14.29,3298800.0,9.8749,9.8818,9.8266,9.8542,3298800.0
2007-09-11 15:00:00,14.29,14.34,14.29,14.31,4055700.0,9.8542,9.8887,9.8542,9.868,4055700.0
2007-09-11 15:30:00,14.31,14.32,14.3,14.32,13934100.0,9.868,9.8749,9.8611,9.8749,13934100.0
2007-09-12 09:30:00,14.27,14.4,14.22,14.33,5853000.0,9.8404,9.93,9.8059,9.8818,5853000.0
2007-09-12 10:00:00,14.33,14.33,14.25,14.3,3773100.0,9.8818,9.8818,9.8266,9.8611,3773100.0
2007-09-12 10:30:00,14.3,14.33,14.26,14.28,3283200.0,9.8611,9.8818,9.8335,9.8473,3283200.0
2007-09-12 11:00:00,14.28,14.33,14.28,14.3,3709200.0,9.8473,9.8818,9.8473,9.8611,3709200.0
2007-09-12 11:30:00,14.3,14.31,14.26,14.28,2475900.0,9.8611,9.868,9.8335,9.8473,2475900.0
2007-09-12 12:00:00,14.28,14.29,14.24,14.27,2787900.0,9.8473,9.8542,9.8197,9.8404,2787900.0
2007-09-12 12:30:00,14.27,14.3,14.25,14.28,1686300.0,9.8404,9.8611,9.8266,9.8473,1686300.0
2007-09-12 13:00:00,14.28,14.28,14.24,14.28,1730400.0,9.8473,9.8473,9.8197,9.8473,1730400.0
2007-09-12 13:30:00,14.28,14.3,14.25,14.28,2356500.0,9.8473,9.8611,9.8266,9.8473,2356500.0
2007-09-12 14:00:00,14.28,14.29,14.24,14.25,2930400.0,9.8473,9.8542,9.8197,9.8266,2930400.0
2007-09-12 14:30:00,14.25,14.26,14.23,14.24,2941800.0,9.8266,9.8335,9.8128,9.8197,2941800.0
2007-09-12 15:00:00,14.25,14.25,14.19,14.2,3625500.0,9.8266,9.8266,9.7852,9.7921,3625500.0
2007-09-12 15:30:00,14.2,14.28,14.2,14.23,6204900.0,9.7921,9.8473,9.7921,9.8128,6204900.0
2007-09-13 09:30:00,14.29,14.32,14.26,14.27,3051300.0,9.8542,9.8749,9.8335,9.8404,3051300.0
2007-09-13 10:00:00,14.27,14.33,14.26,14.32,3049200.0,9.8404,9.8818,9.8335,9.8749,3049200.0
2007-09-13 10:30:00,14.32,14.39,14.31,14.36,4083600.0,9.8749,9.9231,9.868,9.9025,4083600.0
2007-09-13 11:00:00,14.36,14.42,14.35,14.38,3411600.0,9.9025,9.9438,9.8956,9.9162,3411600.0
2007-09-13 11:30:00,14.38,14.39,14.36,14.38,4316700.0,9.9162,9.9231,9.9025,9.9162,4316700.0
2007-09-13 12:00:00,14.38,14.41,14.35,14.39,2859000.0,9.9162,9.9369,9.8956,9.9231,2859000.0
2007-09-13 12:30:00,14.39,14.44,14.39,14.43,2740500.0,9.9231,9.9576,9.9231,9.9507,2740500.0
2007-09-13 13:00:00,14.43,14.49,14.43,14.45,3996600.0,9.9507,9.9921,9.9507,9.9645,3996600.0
2007-09-13 13:30:00,14.45,14.49,14.45,14.47,2949300.0,9.9645,9.9921,9.9645,9.9783,2949300.0
2007-09-13 14:00:00,14.47,14.47,14.41,14.41,2817000.0,9.9783,9.9783,9.9369,9.9369,2817000.0
2007-09-13 14:30:00,14.41,14.47,14.41,14.43,2441100.0,9.9369,9.9783,9.9369,9.9507,2441100.0
2007-09-13 15:00:00,14.43,14.45,14.38,14.39,3656400.0,9.9507,9.9645,9.9162,9.9231,3656400.0
2007-09-13 15:30:00,14.39,14.42,14.32,14.35,6581700.0,9.9231,9.9438,9.8749,9.8956,6581700.0
2007-09-14 09:30:00,14.27,14.35,14.22,14.35,3813900.0,9.8404,9.8956,9.8059,9.8956,3813900.0
2007-09-14 10:00:00,14.35,14.45,14.34,14.4,4728600.0,9.8956,9.9645,9.8887,9.93,4728600.0
2007-09-14 10:30:00,14.4,14.44,14.37,14.37,2403900.0,9.93,9.9576,9.9094,9.9094,2403900.0
2007-09-14 11:00:00,14.37,14.39,14.36,14.38,2200500.0,9.9094,9.9231,9.9025,9.9162,2200500.0
2007-09-14 11:30:00,14.38,14.42,14.38,14.4,2420100.0,9.9162,9.9438,9.9162,9.93,2420100.0
2007-09-14 12:00:00,14.4,14.42,14.38,14.4,1455000.0,9.93,9.9438,9.9162,9.93,1455000.0
2007-09-14 12:30:00,14.4,14.43,14.4,14.42,2252700.0,9.93,9.9507,9.93,9.9438,2252700.0
2007-09-14 13:00:00,14.42,14.45,14.41,14.44,3520200.0,9.9438,9.9645,9.9369,9.9576,3520200.0
2007-09-14 13:30:00,14.44,14.45,14.42,14.45,2359500.0,9.9576,9.9645,9.9438,9.9645,2359500.0
2007-09-14 14:00:00,14.44,14.45,14.42,14.44,2715600.0,9.9576,9.9645,9.9438,9.9576,2715600.0
2007-09-14 14:30:00,14.43,14.45,14.43,14.45,2743200.0,9.9507,9.9645,9.9507,9.9645,2743200.0
2007-09-14 15:00:00,14.45,14.5,14.45,14.5,3972900.0,9.9645,9.999,9.9645,9.999,3972900.0
2007-09-14 15:30:00,14.5,14.51,14.43,14.44,6424800.0,9.999,10.0059,9.9507,9.9576,6424800.0
2007-09-17 09:30:00,14.41,14.49,14.4,14.43,3691200.0,9.9369,9.9921,9.93,9.9507,3691200.0
2007-09-17 10:00:00,14.43,14.44,14.4,14.42,2947800.0,9.9507,9.9576,9.93,9.9438,2947800.0
2007-09-17 10:30:00,14.42,14.44,14.4,14.42,2958300.0,9.9438,9.9576,9.93,9.9438,2958300.0
2007-09-17 11:00:00,14.41,14.42,14.4,14.42,1916700.0,9.9369,9.9438,9.93,9.9438,1916700.0
2007-09-17 11:30:00,14.42,14.42,14.35,14.36,3264000.0,9.9438,9.9438,9.8956,9.9025,3264000.0
2007-09-17 12:00:00,14.36,14.41,14.33,14.41,2907000.0,9.9025,9.9369,9.8818,9.9369,2907000.0
2007-09-17 12:30:00,14.41,14.41,14.38,14.41,1739100.0,9.9369,9.9369,9.9162,9.9369,1739100.0
2007-09-17 13:00:00,14.41,14.45,14.4,14.45,1999200.0,9.9369,9.9645,9.93,9.9645,1999200.0
2007-09-17 13:30:00,14.45,14.45,14.38,14.4,2244000.0,9.9645,9.9645,9.9162,9.93,2244000.0
2007-09-17 14:00:00,14.4,14.48,14.4,14.48,2333100.0,9.93,9.9852,9.93,9.9852,2333100.0
2007-09-17 14:30:00,14.48,14.51,14.48,14.5,3114600.0,9.9852,10.0059,9.9852,9.999,3114600.0
2007-09-17 15:00:00,14.5,14.51,14.46,14.46,3310800.0,9.999,10.0059,9.9714,9.9714,3310800.0
2007-09-17 15:30:00,14.46,14.47,14.42,14.44,6434100.0,9.9714,9.9783,9.9438,9.9576,6434100.0
2007-09-18 09:30:00,14.5,14.55,14.45,14.52,3451500.0,9.999,10.0335,9.9645,10.0128,3451500.0
2007-09-18 10:00:00,14.52,14.55,14.5,14.55,4145400.0,10.0128,10.0335,9.999,10.0335,4145400.0
2007-09-18 10:30:00,14.55,14.56,14.54,14.55,2239800.0,10.0335,10.0404,10.0266,10.0335,2239800.0
2007-09-18 11:00:00,14.55,14.62,14.51,14.58,5894100.0,10.0335,10.0817,10.0059,10.0542,5894100.0
2007-09-18 11:30:00,14.58,14.59,14.54,14.57,1765200.0,10.0542,10.0611,10.0266,10.0473,1765200.0
2007-09-18 12:00:00,14.57,14.57,14.55,14.56,1180500.0,10.0473,10.0473,10.0335,10.0404,1180500.0
2007-09-18 12:30:00,14.56,14.59,14.56,14.57,1951500.0,10.0404,10.0611,10.0404,10.0473,1951500.0
2007-09-18 13:00:00,14.57,14.57,14.53,14.54,2642700.0,10.0473,10.0473,10.0197,10.0266,2642700.0
2007-09-18 13:30:00,14.53,14.54,14.5,14.53,3166200.0,10.0197,10.0266,9.999,10.0197,3166200.0
2007-09-18 14:00:00,14.53,14.67,14.51,14.62,8797800.0,10.0197,10.1162,10.0059,10.0817,8797800.0
2007-09-18 14:30:00,14.63,14.82,14.59,14.65,13771800.0,10.0886,10.2197,10.0611,10.1024,13771800.0
2007-09-18 15:00:00,14.65,14.84,14.64,14.81,11390700.0,10.1024,10.2335,10.0955,10.2128,11390700.0
2007-09-18 15:30:00,14.81,14.88,14.77,14.81,15182100.0,10.2128,10.261,10.1852,10.2128,15182100.0
2007-09-19 09:30:00,14.86,14.97,14.85,14.92,6836100.0,10.2472,10.3231,10.2404,10.2886,6836100.0
2007-09-19 10:00:00,14.93,14.94,14.87,14.94,4780500.0,10.2955,10.3024,10.2541,10.3024,4780500.0
2007-09-19 10:30:00,14.94,15.0,14.93,14.99,4167600.0,10.3024,10.3438,10.2955,10.3369,4167600.0
2007-09-19 11:00:00,14.99,15.02,14.96,14.98,5936100.0,10.3369,10.3576,10.3162,10.33,5936100.0
2007-09-19 11:30:00,14.98,15.01,14.94,14.97,5805300.0,10.33,10.3507,10.3024,10.3231,5805300.0
2007-09-19 12:00:00,14.97,14.98,14.95,14.96,2774400.0,10.3231,10.33,10.3093,10.3162,2774400.0
2007-09-19 12:30:00,14.96,14.98,14.91,14.97,3586800.0,10.3162,10.33,10.2817,10.3231,3586800.0
2007-09-19 13:00:00,14.96,14.98,14.91,14.93,3141600.0,10.3162,10.33,10.2817,10.2955,3141600.0
2007-09-19 13:30:00,14.93,14.94,14.9,14.93,2562000.0,10.2955,10.3024,10.2748,10.2955,2562000.0
2007-09-19 14:00:00,14.93,14.93,14.8,14.85,4794600.0,10.2955,10.2955,10.2059,10.2404,4794600.0
2007-09-19 14:30:00,14.85,14.99,14.83,14.93,6193800.0,10.2404,10.3369,10.2266,10.2955,6193800.0
2007-09-19 15:00:00,14.93,14.98,14.88,14.95,6349800.0,10.2955,10.33,10.261,10.3093,6349800.0
2007-09-19 15:30:00,14.95,14.97,14.88,14.92,6109200.0,10.3093,10.3231,10.261,10.2886,6109200.0
2007-09-20 09:30:00,14.89,14.94,14.76,14.83,5342700.0,10.2679,10.3024,10.1783,10.2266,5342700.0
2007-09-20 10:00:00,14.83,14.88,14.77,14.83,3931200.0,10.2266,10.261,10.1852,10.2266,3931200.0
2007-09-20 10:30:00,14.77,14.81,14.74,14.78,2902500.0,10.1852,10.2128,10.1645,10.1921,2902500.0
2007-09-20 11:00:00,14.77,14.83,14.77,14.8,2881800.0,10.1852,10.2266,10.1852,10.2059,2881800.0
2007-09-20 11:30:00,14.8,14.83,14.79,14.8,2378100.0,10.2059,10.2266,10.199,10.2059,2378100.0
2007-09-20 12:00:00,14.8,14.85,14.8,14.81,2501400.0,10.2059,10.2404,10.2059,10.2128,2501400.0
2007-09-20 12:30:00,14.81,14.81,14.78,14.81,1493100.0,10.2128,10.2128,10.1921,10.2128,1493100.0
2007-09-20 13:00:00,14.8,14.81,14.77,14.77,1572000.0,10.2059,10.2128,10.1852,10.1852,1572000.0
2007-09-20 13:30:00,14.77,14.8,14.74,14.79,2351100.0,10.1852,10.2059,10.1645,10.199,2351100.0
2007-09-20 14:00:00,14.79,14.81,14.73,14.74,3728700.0,10.199,10.2128,10.1576,10.1645,3728700.0
2007-09-20 14:30:00,14.74,14.75,14.67,14.67,4534800.0,10.1645,10.1714,10.1162,10.1162,4534800.0
2007-09-20 15:00:00,14.67,14.74,14.65,14.73,5229900.0,10.1162,10.1645,10.1024,10.1576,5229900.0
2007-09-20 15:30:00,14.73,14.8,14.71,14.76,8186700.0,10.1576,10.2059,10.1438,10.1783,8186700.0
2007-09-21 09:30:00,14.86,14.93,14.79,14.83,20714700.0,10.2472,10.2955,10.199,10.2266,20714700.0
2007-09-21 10:00:00,14.83,14.89,14.79,14.88,4415400.0,10.2266,10.2679,10.199,10.261,4415400.0
2007-09-21 10:30:00,14.88,14.88,14.78,14.81,3225300.0,10.261,10.261,10.1921,10.2128,3225300.0
2007-09-21 11:00:00,14.81,14.88,14.81,14.88,2475000.0,10.2128,10.261,10.2128,10.261,2475000.0
2007-09-21 11:30:00,14.88,14.88,14.86,14.87,1527600.0,10.261,10.261,10.2472,10.2541,1527600.0
2007-09-21 12:00:00,14.87,14.88,14.86,14.87,1464000.0,10.2541,10.261,10.2472,10.2541,1464000.0
2007-09-21 12:30:00,14.87,14.88,14.83,14.85,2039100.0,10.2541,10.261,10.2266,10.2404,2039100.0
2007-09-21 13:00:00,14.85,14.88,14.85,14.87,1637700.0,10.2404,10.261,10.2404,10.2541,1637700.0
2007-09-21 13:30:00,14.87,14.88,14.77,14.86,1757100.0,10.2541,10.261,10.1852,10.2472,1757100.0
2007-09-21 14:00:00,14.86,14.87,14.84,14.85,1549200.0,10.2472,10.2541,10.2335,10.2404,1549200.0
2007-09-21 14:30:00,14.86,14.86,14.82,14.85,2117100.0,10.2472,10.2472,10.2197,10.2404,2117100.0
2007-09-21 15:00:00,14.85,14.85,14.77,14.78,5683500.0,10.2404,10.2404,10.1852,10.1921,5683500.0
2007-09-21 15:30:00,14.78,14.8,14.72,14.73,8894100.0,10.1921,10.2059,10.1507,10.1576,8894100.0
2007-09-24 09:30:00,14.77,14.8,14.7,14.72,4726200.0,10.1852,10.2059,10.1369,10.1507,4726200.0
2007-09-24 10:00:00,14.72,14.76,14.67,14.76,4382400.0,10.1507,10.1783,10.1162,10.1783,4382400.0
2007-09-24 10:30:00,14.76,14.78,14.73,14.75,3151500.0,10.1783,10.1921,10.1576,10.1714,3151500.0
2007-09-24 11:00:00,14.75,14.81,14.71,14.79,2707200.0,10.1714,10.2128,10.1438,10.199,2707200.0
2007-09-24 11:30:00,14.79,14.81,14.77,14.8,1691100.0,10.199,10.2128,10.1852,10.2059,1691100.0
2007-09-24 12:00:00,14.8,14.82,14.73,14.78,2483100.0,10.2059,10.2197,10.1576,10.1921,2483100.0
2007-09-24 12:30:00,14.78,14.78,14.7,14.73,2386500.0,10.1921,10.1921,10.1369,10.1576,2386500.0
2007-09-24 13:00:00,14.73,14.74,14.67,14.7,2346300.0,10.1576,10.1645,10.1162,10.1369,2346300.0
2007-09-24 13:30:00,14.7,14.72,14.67,14.7,2256300.0,10.1369,10.1507,10.1162,10.1369,2256300.0
2007-09-24 14:00:00,14.7,14.72,14.68,14.68,2224500.0,10.1369,10.1507,10.1231,10.1231,2224500.0
2007-09-24 14:30:00,14.69,14.7,14.66,14.68,3337500.0,10.13,10.1369,10.1093,10.1231,3337500.0
2007-09-24 15:00:00,14.68,14.68,14.64,14.65,4155000.0,10.1231,10.1231,10.0955,10.1024,4155000.0
2007-09-24 15:30:00,14.64,14.67,14.62,14.65,5620800.0,10.0955,10.1162,10.0817,10.1024,5620800.0
2007-09-25 09:30:00,14.43,14.43,14.23,14.3,11862300.0,9.9507,9.9507,9.8128,9.8611,11862300.0
2007-09-25 10:00:00,14.3,14.38,14.28,14.32,7549200.0,9.8611,9.9162,9.8473,9.8749,7549200.0
2007-09-25 10:30:00,14.32,14.42,14.29,14.39,6057000.0,9.8749,9.9438,9.8542,9.9231,6057000.0
2007-09-25 11:00:00,14.39,14.42,14.33,14.34,3128100.0,9.9231,9.9438,9.8818,9.8887,3128100.0
2007-09-25 11:30:00,14.34,14.37,14.34,14.35,2510700.0,9.8887,9.9094,9.8887,9.8956,2510700.0
2007-09-25 12:00:00,14.36,14.37,14.33,14.37,2696700.0,9.9025,9.9094,9.8818,9.9094,2696700.0
2007-09-25 12:30:00,14.36,14.38,14.34,14.36,1719300.0,9.9025,9.9162,9.8887,9.9025,1719300.0
2007-09-25 13:00:00,14.36,14.37,14.35,14.36,1811100.0,9.9025,9.9094,9.8956,9.9025,1811100.0
2007-09-25 13:30:00,14.36,14.39,14.36,14.38,3182700.0,9.9025,9.9231,9.9025,9.9162,3182700.0
2007-09-25 14:00:00,14.38,14.38,14.36,14.37,1930200.0,9.9162,9.9162,9.9025,9.9094,1930200.0
2007-09-25 14:30:00,14.37,14.38,14.35,14.37,3009300.0,9.9094,9.9162,9.8956,9.9094,3009300.0
2007-09-25 15:00:00,14.37,14.39,14.35,14.38,4195500.0,9.9094,9.9231,9.8956,9.9162,4195500.0
2007-09-25 15:30:00,14.38,14.4,14.36,14.38,8669400.0,9.9162,9.93,9.9025,9.9162,8669400.0
2007-09-26 09:30:00,14.43,14.43,14.32,14.33,4572000.0,9.9507,9.9507,9.8749,9.8818,4572000.0
2007-09-26 10:00:00,14.33,14.38,14.32,14.38,4239000.0,9.8818,9.9162,9.8749,9.9162,4239000.0
2007-09-26 10:30:00,14.38,14.46,14.36,14.45,3555600.0,9.9162,9.9714,9.9025,9.9645,3555600.0
2007-09-26 11:00:00,14.46,14.53,14.45,14.51,3671400.0,9.9714,10.0197,9.9645,10.0059,3671400.0
2007-09-26 11:30:00,14.51,14.53,14.46,14.47,2354100.0,10.0059,10.0197,9.9714,9.9783,2354100.0
2007-09-26 12:00:00,14.47,14.48,14.42,14.43,2553000.0,9.9783,9.9852,9.9438,9.9507,2553000.0
2007-09-26 12:30:00,14.42,14.46,14.42,14.46,1936200.0,9.9438,9.9714,9.9438,9.9714,1936200.0
2007-09-26 13:00:00,14.46,14.52,14.4,14.44,5646600.0,9.9714,10.0128,9.93,9.9576,5646600.0
2007-09-26 13:30:00,14.45,14.45,14.37,14.38,2612700.0,9.9645,9.9645,9.9094,9.9162,2612700.0
2007-09-26 14:00:00,14.38,14.42,14.36,14.39,1819200.0,9.9162,9.9438,9.9025,9.9231,1819200.0
2007-09-26 14:30:00,14.39,14.44,14.39,14.42,2153100.0,9.9231,9.9576,9.9231,9.9438,2153100.0
2007-09-26 15:00:00,14.42,14.48,14.41,14.48,3772800.0,9.9438,9.9852,9.9369,9.9852,3772800.0
2007-09-26 15:30:00,14.48,14.49,14.41,14.43,5153700.0,9.9852,9.9921,9.9369,9.9507,5153700.0
2007-09-27 09:30:00,14.52,14.65,14.49,14.6,5349600.0,10.0128,10.1024,9.9921,10.068,5349600.0
2007-09-27 10:00:00,14.6,14.62,14.53,14.59,3802200.0,10.068,10.0817,10.0197,10.0611,3802200.0
2007-09-27 10:30:00,14.59,14.65,14.52,14.65,3250200.0,10.0611,10.1024,10.0128,10.1024,3250200.0
2007-09-27 11:00:00,14.64,14.66,14.58,14.62,2779500.0,10.0955,10.1093,10.0542,10.0817,2779500.0
2007-09-27 11:30:00,14.62,14.65,14.6,14.65,1571400.0,10.0817,10.1024,10.068,10.1024,1571400.0
2007-09-27 12:00:00,14.65,14.67,14.61,14.64,2289900.0,10.1024,10.1162,10.0749,10.0955,2289900.0
2007-09-27 12:30:00,14.63,14.64,14.6,14.62,1667100.0,10.0886,10.0955,10.068,10.0817,1667100.0
2007-09-27 13:00:00,14.62,14.63,14.57,14.58,1527600.0,10.0817,10.0886,10.0473,10.0542,1527600.0
2007-09-27 13:30:00,14.58,14.58,14.5,14.53,3286500.0,10.0542,10.0542,9.999,10.0197,3286500.0
2007-09-27 14:00:00,14.53,14.57,14.53,14.54,2179800.0,10.0197,10.0473,10.0197,10.0266,2179800.0
2007-09-27 14:30:00,14.54,14.57,14.51,14.56,2189400.0,10.0266,10.0473,10.0059,10.0404,2189400.0
2007-09-27 15:00:00,14.56,14.6,14.56,14.59,4389000.0,10.0404,10.068,10.0404,10.0611,4389000.0
2007-09-27 15:30:00,14.59,14.6,14.52,14.55,5525100.0,10.0611,10.068,10.0128,10.0335,5525100.0
2007-09-28 09:30:00,14.54,14.67,14.5,14.61,5800200.0,10.0266,10.1162,9.999,10.0749,5800200.0
2007-09-28 10:00:00,14.61,14.62,14.58,14.6,3012900.0,10.0749,10.0817,10.0542,10.068,3012900.0
2007-09-28 10:30:00,14.6,14.63,14.56,14.62,2830800.0,10.068,10.0886,10.0404,10.0817,2830800.0
2007-09-28 11:00:00,14.63,14.65,14.61,14.64,2291100.0,10.0886,10.1024,10.0749,10.0955,2291100.0
2007-09-28 11:30:00,14.63,14.66,14.62,14.64,1688700.0,10.0886,10.1093,10.0817,10.0955,1688700.0
2007-09-28 12:00:00,14.64,14.65,14.6,14.6,1630500.0,10.0955,10.1024,10.068,10.068,1630500.0
2007-09-28 12:30:00,14.6,14.62,14.58,14.6,1494600.0,10.068,10.0817,10.0542,10.068,1494600.0
2007-09-28 13:00:00,14.6,14.62,14.59,14.61,1125600.0,10.068,10.0817,10.0611,10.0749,1125600.0
2007-09-28 13:30:00,14.61,14.61,14.57,14.6,1221300.0,10.0749,10.0749,10.0473,10.068,1221300.0
2007-09-28 14:00:00,14.6,14.64,14.59,14.61,1851000.0,10.068,10.0955,10.0611,10.0749,1851000.0
2007-09-28 14:30:00,14.61,14.63,14.6,14.61,1444500.0,10.0749,10.0886,10.068,10.0749,1444500.0
2007-09-28 15:00:00,14.6,14.61,14.57,14.58,3647100.0,10.068,10.0749,10.0473,10.0542,3647100.0
2007-09-28 15:30:00,14.57,14.59,14.54,14.54,5754000.0,10.0473,10.0611,10.0266,10.0266,5754000.0
2007-10-01 09:30:00,14.61,14.73,14.55,14.62,4638900.0,10.0749,10.1576,10.0335,10.0817,4638900.0
2007-10-01 10:00:00,14.63,14.71,14.62,14.64,3385800.0,10.0886,10.1438,10.0817,10.0955,3385800.0
2007-10-01 10:30:00,14.64,14.68,14.62,14.66,2624400.0,10.0955,10.1231,10.0817,10.1093,2624400.0
2007-10-01 11:00:00,14.65,14.7,14.65,14.69,2332800.0,10.1024,10.1369,10.1024,10.13,2332800.0
2007-10-01 11:30:00,14.69,14.76,14.69,14.76,3124500.0,10.13,10.1783,10.13,10.1783,3124500.0
2007-10-01 12:00:00,14.76,14.79,14.74,14.76,2969400.0,10.1783,10.199,10.1645,10.1783,2969400.0
2007-10-01 12:30:00,14.76,14.79,14.74,14.77,2266200.0,10.1783,10.199,10.1645,10.1852,2266200.0
2007-10-01 13:00:00,14.77,14.83,14.77,14.82,1889100.0,10.1852,10.2266,10.1852,10.2197,1889100.0
2007-10-01 13:30:00,14.82,14.83,14.78,14.82,3108600.0,10.2197,10.2266,10.1921,10.2197,3108600.0
2007-10-01 14:00:00,14.82,14.89,14.82,14.85,3124800.0,10.2197,10.2679,10.2197,10.2404,3124800.0
2007-10-01 14:30:00,14.85,14.87,14.82,14.85,2957400.0,10.2404,10.2541,10.2197,10.2404,2957400.0
2007-10-01 15:00:00,14.85,14.88,14.84,14.88,2878500.0,10.2404,10.261,10.2335,10.261,2878500.0
2007-10-01 15:30:00,14.88,14.89,14.78,14.82,6975900.0,10.261,10.2679,10.1921,10.2197,6975900.0
2007-10-02 09:30:00,14.82,14.91,14.79,14.85,4716000.0,10.2197,10.2817,10.199,10.2404,4716000.0
2007-10-02 10:00:00,14.85,14.87,14.82,14.86,2559600.0,10.2404,10.2541,10.2197,10.2472,2559600.0
2007-10-02 10:30:00,14.85,14.87,14.83,14.85,2321400.0,10.2404,10.2541,10.2266,10.2404,2321400.0
2007-10-02 11:00:00,14.85,14.86,14.82,14.86,2293500.0,10.2404,10.2472,10.2197,10.2472,2293500.0
2007-10-02 11:30:00,14.86,14.93,14.84,14.9,3793200.0,10.2472,10.2955,10.2335,10.2748,3793200.0
2007-10-02 12:00:00,14.9,14.93,14.88,14.92,2485200.0,10.2748,10.2955,10.261,10.2886,2485200.0
2007-10-02 12:30:00,14.93,14.93,14.89,14.92,2233200.0,10.2955,10.2955,10.2679,10.2886,2233200.0
2007-10-02 13:00:00,14.92,14.94,14.9,14.91,1924200.0,10.2886,10.3024,10.2748,10.2817,1924200.0
2007-10-02 13:30:00,14.91,15.01,14.85,14.92,9757800.0,10.2817,10.3507,10.2404,10.2886,9757800.0
2007-10-02 14:00:00,14.91,14.99,14.88,14.99,4707900.0,10.2817,10.3369,10.261,10.3369,4707900.0
2007-10-02 14:30:00,14.99,15.04,14.97,15.0,4676100.0,10.3369,10.3714,10.3231,10.3438,4676100.0
2007-10-02 15:00:00,15.0,15.01,14.94,14.97,3760800.0,10.3438,10.3507,10.3024,10.3231,3760800.0
2007-10-02 15:30:00,14.97,14.97,14.92,14.96,6475500.0,10.3231,10.3231,10.2886,10.3162,6475500.0
2007-10-03 09:30:00,14.9,15.05,14.83,15.01,3396000.0,10.2748,10.3783,10.2266,10.3507,3396000.0
2007-10-03 10:00:00,15.01,15.08,14.96,15.01,4592700.0,10.3507,10.399,10.3162,10.3507,4592700.0
2007-10-03 10:30:00,15.01,15.03,14.96,15.03,3521100.0,10.3507,10.3645,10.3162,10.3645,3521100.0
2007-10-03 11:00:00,15.03,15.1,15.01,15.09,3395400.0,10.3645,10.4127,10.3507,10.4059,3395400.0
2007-10-03 11:30:00,15.1,15.2,15.08,15.19,4806900.0,10.4127,10.4817,10.399,10.4748,4806900.0
2007-10-03 12:00:00,15.19,15.19,15.01,15.09,7446300.0,10.4748,10.4748,10.3507,10.4059,7446300.0
2007-10-03 12:30:00,15.09,15.13,15.0,15.1,1602300.0,10.4059,10.4334,10.3438,10.4127,1602300.0
2007-10-03 13:00:00,15.1,15.13,15.0,15.07,2301900.0,10.4127,10.4334,10.3438,10.3921,2301900.0
2007-10-03 13:30:00,15.08,15.12,15.06,15.11,2843700.0,10.399,10.4265,10.3852,10.4196,2843700.0
2007-10-03 14:00:00,15.11,15.12,15.07,15.11,2071200.0,10.4196,10.4265,10.3921,10.4196,2071200.0
2007-10-03 14:30:00,15.11,15.14,15.08,15.13,2289300.0,10.4196,10.4403,10.399,10.4334,2289300.0
2007-10-03 15:00:00,15.12,15.12,15.07,15.08,2955600.0,10.4265,10.4265,10.3921,10.399,2955600.0
2007-10-03 15:30:00,15.08,15.1,15.03,15.05,6691500.0,10.399,10.4127,10.3645,10.3783,6691500.0
2007-10-04 09:30:00,15.02,15.11,15.01,15.04,3417600.0,10.3576,10.4196,10.3507,10.3714,3417600.0
2007-10-04 10:00:00,15.04,15.07,14.97,14.98,3133200.0,10.3714,10.3921,10.3231,10.33,3133200.0
2007-10-04 10:30:00,14.98,15.01,14.94,14.98,2849700.0,10.33,10.3507,10.3024,10.33,2849700.0
2007-10-04 11:00:00,14.98,15.01,14.95,14.96,1763400.0,10.33,10.3507,10.3093,10.3162,1763400.0
2007-10-04 11:30:00,14.97,14.97,14.94,14.94,1439700.0,10.3231,10.3231,10.3024,10.3024,1439700.0
2007-10-04 12:00:00,14.94,14.97,14.92,14.96,1213200.0,10.3024,10.3231,10.2886,10.3162,1213200.0
2007-10-04 12:30:00,14.96,15.0,14.96,14.99,855300.0,10.3162,10.3438,10.3162,10.3369,855300.0
2007-10-04 13:00:00,14.99,14.99,14.96,14.99,1473600.0,10.3369,10.3369,10.3162,10.3369,1473600.0
2007-10-04 13:30:00,14.99,15.03,14.97,14.99,1392000.0,10.3369,10.3645,10.3231,10.3369,1392000.0
2007-10-04 14:00:00,14.99,15.0,14.98,14.99,865500.0,10.3369,10.3438,10.33,10.3369,865500.0
2007-10-04 14:30:00,14.99,14.99,14.95,14.96,2096400.0,10.3369,10.3369,10.3093,10.3162,2096400.0
2007-10-04 15:00:00,14.96,14.97,14.94,14.95,2384700.0,10.3162,10.3231,10.3024,10.3093,2384700.0
2007-10-04 15:30:00,14.95,15.0,14.95,14.99,4189200.0,10.3093,10.3438,10.3093,10.3369,4189200.0
2007-10-05 09:30:00,15.15,15.15,15.03,15.07,4693500.0,10.4472,10.4472,10.3645,10.3921,4693500.0
2007-10-05 10:00:00,15.07,15.09,15.02,15.02,2630400.0,10.3921,10.4059,10.3576,10.3576,2630400.0
2007-10-05 10:30:00,15.02,15.07,14.99,15.06,2561700.0,10.3576,10.3921,10.3369,10.3852,2561700.0
2007-10-05 11:00:00,15.06,15.15,15.06,15.12,2292900.0,10.3852,10.4472,10.3852,10.4265,2292900.0
2007-10-05 11:30:00,15.12,15.18,15.12,15.18,3813000.0,10.4265,10.4679,10.4265,10.4679,3813000.0
2007-10-05 12:00:00,15.18,15.22,15.05,15.18,2963400.0,10.4679,10.4955,10.3783,10.4679,2963400.0
2007-10-05 12:30:00,15.18,15.2,15.15,15.2,1488600.0,10.4679,10.4817,10.4472,10.4817,1488600.0
2007-10-05 13:00:00,15.2,15.22,15.18,15.21,1540800.0,10.4817,10.4955,10.4679,10.4886,1540800.0
2007-10-05 13:30:00,15.21,15.23,15.18,15.22,2523900.0,10.4886,10.5024,10.4679,10.4955,2523900.0
2007-10-05 14:00:00,15.22,15.29,15.22,15.25,2891700.0,10.4955,10.5438,10.4955,10.5162,2891700.0
2007-10-05 14:30:00,15.25,15.26,15.18,15.21,2487600.0,10.5162,10.5231,10.4679,10.4886,2487600.0
2007-10-05 15:00:00,15.21,15.23,15.15,15.2,3139500.0,10.4886,10.5024,10.4472,10.4817,3139500.0
2007-10-05 15:30:00,15.21,15.21,15.1,15.12,4002900.0,10.4886,10.4886,10.4127,10.4265,4002900.0
2007-10-08 09:30:00,15.07,15.13,15.05,15.09,2792700.0,10.3921,10.4334,10.3783,10.4059,2792700.0
2007-10-08 10:00:00,15.09,15.11,15.07,15.1,1702500.0,10.4059,10.4196,10.3921,10.4127,1702500.0
2007-10-08 10:30:00,15.1,15.13,15.07,15.13,1622700.0,10.4127,10.4334,10.3921,10.4334,1622700.0
2007-10-08 11:00:00,15.13,15.13,15.06,15.07,1893600.0,10.4334,10.4334,10.3852,10.3921,1893600.0
2007-10-08 11:30:00,15.07,15.09,15.05,15.05,1365900.0,10.3921,10.4059,10.3783,10.3783,1365900.0
2007-10-08 12:00:00,15.06,15.07,15.04,15.05,1141500.0,10.3852,10.3921,10.3714,10.3783,1141500.0
2007-10-08 12:30:00,15.05,15.07,15.04,15.07,813000.0,10.3783,10.3921,10.3714,10.3921,813000.0
2007-10-08 13:00:00,15.07,15.08,15.06,15.08,843600.0,10.3921,10.399,10.3852,10.399,843600.0
2007-10-08 13:30:00,15.08,15.09,15.07,15.07,898800.0,10.399,10.4059,10.3921,10.3921,898800.0
2007-10-08 14:00:00,15.07,15.1,15.07,15.09,1029300.0,10.3921,10.4127,10.3921,10.4059,1029300.0
2007-10-08 14:30:00,15.09,15.1,15.04,15.04,1685100.0,10.4059,10.4127,10.3714,10.3714,1685100.0
2007-10-08 15:00:00,15.04,15.07,15.03,15.06,2241000.0,10.3714,10.3921,10.3645,10.3852,2241000.0
2007-10-08 15:30:00,15.05,15.1,15.05,15.1,3369300.0,10.3783,10.4127,10.3783,10.4127,3369300.0
2007-10-09 09:30:00,15.05,15.16,15.01,15.05,2322600.0,10.3783,10.4541,10.3507,10.3783,2322600.0
2007-10-09 10:00:00,15.05,15.08,15.04,15.06,1959600.0,10.3783,10.399,10.3714,10.3852,1959600.0
2007-10-09 10:30:00,15.05,15.06,14.98,15.02,2300700.0,10.3783,10.3852,10.33,10.3576,2300700.0
2007-10-09 11:00:00,15.02,15.06,15.0,15.0,2671200.0,10.3576,10.3852,10.3438,10.3438,2671200.0
2007-10-09 11:30:00,15.0,15.01,14.96,15.01,2584200.0,10.3438,10.3507,10.3162,10.3507,2584200.0
2007-10-09 12:00:00,15.0,15.01,14.92,14.93,1643100.0,10.3438,10.3507,10.2886,10.2955,1643100.0
2007-10-09 12:30:00,14.93,14.94,14.9,14.92,1884600.0,10.2955,10.3024,10.2748,10.2886,1884600.0
2007-10-09 13:00:00,14.93,14.95,14.9,14.91,1925400.0,10.2955,10.3093,10.2748,10.2817,1925400.0
2007-10-09 13:30:00,14.91,15.06,14.88,14.96,3571200.0,10.2817,10.3852,10.261,10.3162,3571200.0
2007-10-09 14:00:00,14.96,15.02,14.94,15.01,2898600.0,10.3162,10.3576,10.3024,10.3507,2898600.0
2007-10-09 14:30:00,15.01,15.08,15.01,15.08,2608200.0,10.3507,10.399,10.3507,10.399,2608200.0
2007-10-09 15:00:00,15.08,15.08,15.02,15.03,2395500.0,10.399,10.399,10.3576,10.3645,2395500.0
2007-10-09 15:30:00,15.03,15.08,15.01,15.08,5913300.0,10.3645,10.399,10.3507,10.399,5913300.0
2007-10-10 09:30:00,15.03,15.23,15.03,15.15,5164800.0,10.3645,10.5024,10.3645,10.4472,5164800.0
2007-10-10 10:00:00,15.15,15.16,15.05,15.09,2851800.0,10.4472,10.4541,10.3783,10.4059,2851800.0
2007-10-10 10:30:00,15.09,15.1,15.03,15.08,2677800.0,10.4059,10.4127,10.3645,10.399,2677800.0
2007-10-10 11:00:00,15.08,15.12,15.07,15.08,1970400.0,10.399,10.4265,10.3921,10.399,1970400.0
2007-10-10 11:30:00,15.08,15.13,15.07,15.1,2117700.0,10.399,10.4334,10.3921,10.4127,2117700.0
2007-10-10 12:00:00,15.1,15.18,15.1,15.17,2357400.0,10.4127,10.4679,10.4127,10.461,2357400.0
2007-10-10 12:30:00,15.17,15.22,15.17,15.2,2694900.0,10.461,10.4955,10.461,10.4817,2694900.0
2007-10-10 13:00:00,15.19,15.19,15.12,15.13,2182200.0,10.4748,10.4748,10.4265,10.4334,2182200.0
2007-10-10 13:30:00,15.13,15.13,15.08,15.13,1599900.0,10.4334,10.4334,10.399,10.4334,1599900.0
2007-10-10 14:00:00,15.13,15.13,15.09,15.13,1464000.0,10.4334,10.4334,10.4059,10.4334,1464000.0
2007-10-10 14:30:00,15.13,15.18,15.12,15.17,2810400.0,10.4334,10.4679,10.4265,10.461,2810400.0
2007-10-10 15:00:00,15.17,15.24,15.17,15.24,6320400.0,10.461,10.5093,10.461,10.5093,6320400.0
2007-10-10 15:30:00,15.24,15.25,15.15,15.2,8515500.0,10.5093,10.5162,10.4472,10.4817,8515500.0
2007-10-11 09:30:00,15.78,15.9,15.72,15.74,24526800.0,10.8817,10.9644,10.8403,10.8541,24526800.0
2007-10-11 10:00:00,15.74,15.8,15.69,15.71,10498200.0,10.8541,10.8955,10.8196,10.8334,10498200.0
2007-10-11 10:30:00,15.71,15.78,15.64,15.69,7559100.0,10.8334,10.8817,10.7851,10.8196,7559100.0
2007-10-11 11:00:00,15.69,15.75,15.57,15.64,7619700.0,10.8196,10.861,10.7369,10.7851,7619700.0
2007-10-11 11:30:00,15.64,15.72,15.64,15.7,5212200.0,10.7851,10.8403,10.7851,10.8265,5212200.0
2007-10-11 12:00:00,15.7,15.73,15.67,15.73,4621200.0,10.8265,10.8472,10.8058,10.8472,4621200.0
2007-10-11 12:30:00,15.73,15.76,15.72,15.75,5049900.0,10.8472,10.8679,10.8403,10.861,5049900.0
2007-10-11 13:00:00,15.75,15.77,15.74,15.76,3789900.0,10.861,10.8748,10.8541,10.8679,3789900.0
2007-10-11 13:30:00,15.75,15.76,15.69,15.73,3792000.0,10.861,10.8679,10.8196,10.8472,3792000.0
2007-10-11 14:00:00,15.73,15.75,15.64,15.66,7776600.0,10.8472,10.861,10.7851,10.7989,7776600.0
2007-10-11 14:30:00,15.66,15.75,15.63,15.73,8936400.0,10.7989,10.861,10.7782,10.8472,8936400.0
2007-10-11 15:00:00,15.73,15.75,15.62,15.63,11298000.0,10.8472,10.861,10.7713,10.7782,11298000.0
2007-10-11 15:30:00,15.63,15.65,15.6,15.62,10699500.0,10.7782,10.792,10.7575,10.7713,10699500.0
2007-10-12 09:30:00,15.66,15.72,15.6,15.65,5990700.0,10.7989,10.8403,10.7575,10.792,5990700.0
2007-10-12 10:00:00,15.65,15.67,15.64,15.65,3585600.0,10.792,10.8058,10.7851,10.792,3585600.0
2007-10-12 10:30:00,15.65,15.7,15.65,15.7,2613000.0,10.792,10.8265,10.792,10.8265,2613000.0
2007-10-12 11:00:00,15.7,15.76,15.69,15.74,2537400.0,10.8265,10.8679,10.8196,10.8541,2537400.0
2007-10-12 11:30:00,15.74,15.76,15.71,15.71,2631900.0,10.8541,10.8679,10.8334,10.8334,2631900.0
2007-10-12 12:00:00,15.71,15.75,15.7,15.7,1745400.0,10.8334,10.861,10.8265,10.8265,1745400.0
2007-10-12 12:30:00,15.7,15.7,15.66,15.69,2194200.0,10.8265,10.8265,10.7989,10.8196,2194200.0
2007-10-12 13:00:00,15.69,15.71,15.65,15.69,3003600.0,10.8196,10.8334,10.792,10.8196,3003600.0
2007-10-12 13:30:00,15.69,15.72,15.67,15.71,1885800.0,10.8196,10.8403,10.8058,10.8334,1885800.0
2007-10-12 14:00:00,15.7,15.73,15.69,15.7,1710900.0,10.8265,10.8472,10.8196,10.8265,1710900.0
2007-10-12 14:30:00,15.7,15.72,15.67,15.67,2483100.0,10.8265,10.8403,10.8058,10.8058,2483100.0
2007-10-12 15:00:00,15.67,15.69,15.66,15.66,3763500.0,10.8058,10.8196,10.7989,10.7989,3763500.0
2007-10-12 15:30:00,15.66,15.7,15.66,15.69,5108700.0,10.7989,10.8265,10.7989,10.8196,5108700.0
2007-10-15 09:30:00,15.67,15.69,15.62,15.67,4318200.0,10.8058,10.8196,10.7713,10.8058,4318200.0
2007-10-15 10:00:00,15.67,15.68,15.6,15.6,3448200.0,10.8058,10.8127,10.7575,10.7575,3448200.0
2007-10-15 10:30:00,15.6,15.61,15.25,15.59,3623400.0,10.7575,10.7644,10.5162,10.7506,3623400.0
2007-10-15 11:00:00,15.59,15.59,15.51,15.53,3554700.0,10.7506,10.7506,10.6955,10.7093,3554700.0
2007-10-15 11:30:00,15.53,15.57,15.51,15.53,2410200.0,10.7093,10.7369,10.6955,10.7093,2410200.0
2007-10-15 12:00:00,15.53,15.58,15.51,15.55,2125200.0,10.7093,10.7437,10.6955,10.7231,2125200.0
2007-10-15 12:30:00,15.55,15.55,15.52,15.53,1257000.0,10.7231,10.7231,10.7024,10.7093,1257000.0
2007-10-15 13:00:00,15.53,15.53,15.46,15.5,3531600.0,10.7093,10.7093,10.661,10.6886,3531600.0
2007-10-15 13:30:00,15.5,15.53,15.47,15.5,1895400.0,10.6886,10.7093,10.6679,10.6886,1895400.0
2007-10-15 14:00:00,15.5,15.5,15.44,15.47,3269700.0,10.6886,10.6886,10.6472,10.6679,3269700.0
2007-10-15 14:30:00,15.47,15.53,15.46,15.47,3089400.0,10.6679,10.7093,10.661,10.6679,3089400.0
2007-10-15 15:00:00,15.47,15.49,15.42,15.45,3687000.0,10.6679,10.6817,10.6334,10.6541,3687000.0
2007-10-15 15:30:00,15.45,15.5,15.44,15.48,9479100.0,10.6541,10.6886,10.6472,10.6748,9479100.0
2007-10-16 09:30:00,15.43,15.43,15.26,15.3,8228100.0,10.6403,10.6403,10.5231,10.5507,8228100.0
2007-10-16 10:00:00,15.3,15.35,15.22,15.28,5648700.0,10.5507,10.5851,10.4955,10.5369,5648700.0
2007-10-16 10:30:00,15.28,15.33,15.27,15.32,4263300.0,10.5369,10.5714,10.53,10.5645,4263300.0
2007-10-16 11:00:00,15.32,15.33,15.29,15.29,3057000.0,10.5645,10.5714,10.5438,10.5438,3057000.0
2007-10-16 11:30:00,15.29,15.35,15.29,15.29,2877300.0,10.5438,10.5851,10.5438,10.5438,2877300.0
2007-10-16 12:00:00,15.29,15.31,15.27,15.27,1704300.0,10.5438,10.5576,10.53,10.53,1704300.0
2007-10-16 12:30:00,15.27,15.31,15.26,15.27,1997400.0,10.53,10.5576,10.5231,10.53,1997400.0
2007-10-16 13:00:00,15.27,15.28,15.22,15.23,2884800.0,10.53,10.5369,10.4955,10.5024,2884800.0
2007-10-16 13:30:00,15.24,15.3,15.2,15.28,4259700.0,10.5093,10.5507,10.4817,10.5369,4259700.0
2007-10-16 14:00:00,15.28,15.3,15.24,15.24,2163300.0,10.5369,10.5507,10.5093,10.5093,2163300.0
2007-10-16 14:30:00,15.24,15.26,15.19,15.22,3729600.0,10.5093,10.5231,10.4748,10.4955,3729600.0
2007-10-16 15:00:00,15.22,15.26,15.2,15.22,3223800.0,10.4955,10.5231,10.4817,10.4955,3223800.0
2007-10-16 15:30:00,15.22,15.31,15.2,15.29,5920500.0,10.4955,10.5576,10.4817,10.5438,5920500.0
2007-10-17 09:30:00,15.38,15.42,15.34,15.37,4371900.0,10.6058,10.6334,10.5782,10.5989,4371900.0
2007-10-17 10:00:00,15.37,15.37,15.3,15.32,3254700.0,10.5989,10.5989,10.5507,10.5645,3254700.0
2007-10-17 10:30:00,15.32,15.38,15.24,15.28,4021800.0,10.5645,10.6058,10.5093,10.5369,4021800.0
2007-10-17 11:00:00,15.28,15.35,15.26,15.34,2907000.0,10.5369,10.5851,10.5231,10.5782,2907000.0
2007-10-17 11:30:00,15.34,15.35,15.31,15.32,2218500.0,10.5782,10.5851,10.5576,10.5645,2218500.0
2007-10-17 12:00:00,15.32,15.33,15.25,15.25,1446000.0,10.5645,10.5714,10.5162,10.5162,1446000.0
2007-10-17 12:30:00,15.25,15.26,15.15,15.17,2954400.0,10.5162,10.5231,10.4472,10.461,2954400.0
2007-10-17 13:00:00,15.17,15.21,15.1,15.17,3940500.0,10.461,10.4886,10.4127,10.461,3940500.0
2007-10-17 13:30:00,15.17,15.23,15.1,15.13,3124800.0,10.461,10.5024,10.4127,10.4334,3124800.0
2007-10-17 14:00:00,15.13,15.29,15.09,15.16,3686700.0,10.4334,10.5438,10.4059,10.4541,3686700.0
2007-10-17 14:30:00,15.17,15.24,15.13,15.19,3181800.0,10.461,10.5093,10.4334,10.4748,3181800.0
2007-10-17 15:00:00,15.19,15.45,15.19,15.33,20249700.0,10.4748,10.6541,10.4748,10.5714,20249700.0
2007-10-17 15:30:00,15.33,15.36,15.29,15.33,13453500.0,10.5714,10.592,10.5438,10.5714,13453500.0
2007-10-18 09:30:00,15.26,15.31,15.22,15.27,4983300.0,10.5231,10.5576,10.4955,10.53,4983300.0
2007-10-18 10:00:00,15.27,15.27,15.18,15.21,5802300.0,10.53,10.53,10.4679,10.4886,5802300.0
2007-10-18 10:30:00,15.21,15.22,15.14,15.15,3966900.0,10.4886,10.4955,10.4403,10.4472,3966900.0
2007-10-18 11:00:00,15.15,15.18,15.11,15.17,3812400.0,10.4472,10.4679,10.4196,10.461,3812400.0
2007-10-18 11:30:00,15.16,15.22,15.16,15.21,2772600.0,10.4541,10.4955,10.4541,10.4886,2772600.0
2007-10-18 12:00:00,15.2,15.22,15.16,15.21,3007200.0,10.4817,10.4955,10.4541,10.4886,3007200.0
2007-10-18 12:30:00,15.21,15.26,15.2,15.23,2335500.0,10.4886,10.5231,10.4817,10.5024,2335500.0
2007-10-18 13:00:00,15.23,15.23,15.18,15.22,2504100.0,10.5024,10.5024,10.4679,10.4955,2504100.0
2007-10-18 13:30:00,15.22,15.34,15.21,15.33,3770400.0,10.4955,10.5782,10.4886,10.5714,3770400.0
2007-10-18 14:00:00,15.33,15.35,15.32,15.34,4355100.0,10.5714,10.5851,10.5645,10.5782,4355100.0
2007-10-18 14:30:00,15.34,15.34,15.28,15.31,5865900.0,10.5782,10.5782,10.5369,10.5576,5865900.0
2007-10-18 15:00:00,15.31,15.34,15.27,15.28,5662500.0,10.5576,10.5782,10.53,10.5369,5662500.0
2007-10-18 15:30:00,15.28,15.33,15.27,15.3,5376900.0,10.5369,10.5714,10.53,10.5507,5376900.0
2007-10-19 09:30:00,15.28,15.34,15.14,15.18,12423900.0,10.5369,10.5782,10.4403,10.4679,12423900.0
2007-10-19 10:00:00,15.18,15.26,15.18,15.23,5055900.0,10.4679,10.5231,10.4679,10.5024,5055900.0
2007-10-19 10:30:00,15.23,15.24,15.12,15.13,7947900.0,10.5024,10.5093,10.4265,10.4334,7947900.0
2007-10-19 11:00:00,15.12,15.18,15.09,15.13,4845600.0,10.4265,10.4679,10.4059,10.4334,4845600.0
2007-10-19 11:30:00,15.13,15.3,15.09,15.16,3061800.0,10.4334,10.5507,10.4059,10.4541,3061800.0
2007-10-19 12:00:00,15.16,15.17,15.11,15.12,1852200.0,10.4541,10.461,10.4196,10.4265,1852200.0
2007-10-19 12:30:00,15.12,15.17,15.11,15.12,1367400.0,10.4265,10.461,10.4196,10.4265,1367400.0
2007-10-19 13:00:00,15.12,15.14,15.08,15.1,2305200.0,10.4265,10.4403,10.399,10.4127,2305200.0
2007-10-19 13:30:00,15.1,15.17,15.09,15.15,3019200.0,10.4127,10.461,10.4059,10.4472,3019200.0
2007-10-19 14:00:00,15.15,15.15,15.06,15.08,3483600.0,10.4472,10.4472,10.3852,10.399,3483600.0
2007-10-19 14:30:00,15.08,15.09,15.03,15.04,2939100.0,10.399,10.4059,10.3645,10.3714,2939100.0
2007-10-19 15:00:00,15.04,15.06,15.02,15.02,4696200.0,10.3714,10.3852,10.3576,10.3576,4696200.0
2007-10-19 15:30:00,15.02,15.06,14.99,15.0,12090900.0,10.3576,10.3852,10.3369,10.3438,12090900.0
2007-10-22 09:30:00,14.93,15.05,14.91,15.0,9279300.0,10.2955,10.3783,10.2817,10.3438,9279300.0
2007-10-22 10:00:00,15.0,15.02,14.97,14.99,5278200.0,10.3438,10.3576,10.3231,10.3369,5278200.0
2007-10-22 10:30:00,14.99,15.0,14.88,14.91,4668000.0,10.3369,10.3438,10.261,10.2817,4668000.0
2007-10-22 11:00:00,14.91,15.03,14.89,15.02,3866400.0,10.2817,10.3645,10.2679,10.3576,3866400.0
2007-10-22 11:30:00,15.02,15.09,15.02,15.08,3500400.0,10.3576,10.4059,10.3576,10.399,3500400.0
2007-10-22 12:00:00,15.08,15.09,14.94,15.06,2696700.0,10.399,10.4059,10.3024,10.3852,2696700.0
2007-10-22 12:30:00,15.06,15.12,15.03,15.09,2309400.0,10.3852,10.4265,10.3645,10.4059,2309400.0
2007-10-22 13:00:00,15.09,15.15,15.08,15.13,3194700.0,10.4059,10.4472,10.399,10.4334,3194700.0
2007-10-22 13:30:00,15.13,15.15,15.05,15.06,2997600.0,10.4334,10.4472,10.3783,10.3852,2997600.0
2007-10-22 14:00:00,15.06,15.09,15.01,15.03,2943900.0,10.3852,10.4059,10.3507,10.3645,2943900.0
2007-10-22 14:30:00,15.03,15.05,15.0,15.04,3645300.0,10.3645,10.3783,10.3438,10.3714,3645300.0
2007-10-22 15:00:00,15.04,15.05,15.0,15.02,4468800.0,10.3714,10.3783,10.3438,10.3576,4468800.0
2007-10-22 15:30:00,15.02,15.11,14.93,15.09,11822100.0,10.3576,10.4196,10.2955,10.4059,11822100.0
2007-10-23 09:30:00,15.17,15.19,15.1,15.13,5197200.0,10.461,10.4748,10.4127,10.4334,5197200.0
2007-10-23 10:00:00,15.13,15.19,14.67,14.77,9560100.0,10.4334,10.4748,10.1162,10.1852,9560100.0
2007-10-23 10:30:00,14.77,14.88,14.69,14.74,14147100.0,10.1852,10.261,10.13,10.1645,14147100.0
2007-10-23 11:00:00,14.75,14.75,14.52,14.61,12547800.0,10.1714,10.1714,10.0128,10.0749,12547800.0
2007-10-23 11:30:00,14.61,14.75,14.56,14.75,7299600.0,10.0749,10.1714,10.0404,10.1714,7299600.0
2007-10-23 12:00:00,14.75,14.77,14.6,14.64,6470700.0,10.1714,10.1852,10.068,10.0955,6470700.0
2007-10-23 12:30:00,14.63,14.68,14.54,14.54,5553900.0,10.0886,10.1231,10.0266,10.0266,5553900.0
2007-10-23 13:00:00,14.54,14.65,14.54,14.63,6605100.0,10.0266,10.1024,10.0266,10.0886,6605100.0
2007-10-23 13:30:00,14.63,14.69,14.6,14.65,3822600.0,10.0886,10.13,10.068,10.1024,3822600.0
2007-10-23 14:00:00,14.65,14.7,14.64,14.65,4164300.0,10.1024,10.1369,10.0955,10.1024,4164300.0
2007-10-23 14:30:00,14.65,14.65,14.56,14.62,5886000.0,10.1024,10.1024,10.0404,10.0817,5886000.0
2007-10-23 15:00:00,14.62,14.62,14.5,14.56,10317000.0,10.0817,10.0817,9.999,10.0404,10317000.0
2007-10-23 15:30:00,14.56,14.68,14.53,14.67,15825000.0,10.0404,10.1231,10.0197,10.1162,15825000.0
2007-10-24 09:30:00,14.7,14.73,14.53,14.55,6841500.0,10.1369,10.1576,10.0197,10.0335,6841500.0
2007-10-24 10:00:00,14.55,14.64,14.47,14.63,8592300.0,10.0335,10.0955,9.9783,10.0886,8592300.0
2007-10-24 10:30:00,14.63,14.64,14.43,14.52,9078900.0,10.0886,10.0955,9.9507,10.0128,9078900.0
2007-10-24 11:00:00,14.52,14.53,14.47,14.52,4180800.0,10.0128,10.0197,9.9783,10.0128,4180800.0
2007-10-24 11:30:00,14.51,14.54,14.49,14.5,3030900.0,10.0059,10.0266,9.9921,9.999,3030900.0
2007-10-24 12:00:00,14.51,14.52,14.48,14.5,3096000.0,10.0059,10.0128,9.9852,9.999,3096000.0
2007-10-24 12:30:00,14.5,14.53,14.48,14.51,2445000.0,9.999,10.0197,9.9852,10.0059,2445000.0
2007-10-24 13:00:00,14.51,14.52,14.47,14.5,2392800.0,10.0059,10.0128,9.9783,9.999,2392800.0
2007-10-24 13:30:00,14.5,14.5,14.47,14.48,3168300.0,9.999,9.999,9.9783,9.9852,3168300.0
2007-10-24 14:00:00,14.48,14.52,14.42,14.5,4373100.0,9.9852,10.0128,9.9438,9.999,4373100.0
2007-10-24 14:30:00,14.51,14.56,14.49,14.55,3973200.0,10.0059,10.0404,9.9921,10.0335,3973200.0
2007-10-24 15:00:00,14.55,14.65,14.53,14.64,5296500.0,10.0335,10.1024,10.0197,10.0955,5296500.0
2007-10-24 15:30:00,14.64,14.65,14.54,14.64,7586400.0,10.0955,10.1024,10.0266,10.0955,7586400.0
2007-10-25 09:30:00,14.65,14.75,14.49,14.52,5238900.0,10.1024,10.1714,9.9921,10.0128,5238900.0
2007-10-25 10:00:00,14.52,14.75,14.52,14.7,4904700.0,10.0128,10.1714,10.0128,10.1369,4904700.0
2007-10-25 10:30:00,14.71,14.72,14.65,14.7,3215100.0,10.1438,10.1507,10.1024,10.1369,3215100.0
2007-10-25 11:00:00,14.7,14.73,14.64,14.66,2604000.0,10.1369,10.1576,10.0955,10.1093,2604000.0
2007-10-25 11:30:00,14.66,14.75,14.62,14.62,3156300.0,10.1093,10.1714,10.0817,10.0817,3156300.0
2007-10-25 12:00:00,14.62,14.68,14.57,14.58,3005400.0,10.0817,10.1231,10.0473,10.0542,3005400.0
2007-10-25 12:30:00,14.58,14.59,14.54,14.54,2670300.0,10.0542,10.0611,10.0266,10.0266,2670300.0
2007-10-25 13:00:00,14.54,14.56,14.44,14.44,5263200.0,10.0266,10.0404,9.9576,9.9576,5263200.0
2007-10-25 13:30:00,14.44,14.51,14.44,14.49,3485100.0,9.9576,10.0059,9.9576,9.9921,3485100.0
2007-10-25 14:00:00,14.49,14.54,14.43,14.5,5126700.0,9.9921,10.0266,9.9507,9.999,5126700.0
2007-10-25 14:30:00,14.51,14.6,14.44,14.58,4093800.0,10.0059,10.068,9.9576,10.0542,4093800.0
2007-10-25 15:00:00,14.58,14.61,14.47,14.59,5808600.0,10.0542,10.0749,9.9783,10.0611,5808600.0
2007-10-25 15:30:00,14.59,14.66,14.56,14.61,7485000.0,10.0611,10.1093,10.0404,10.0749,7485000.0
2007-10-26 09:30:00,14.85,14.88,14.7,14.75,6823800.0,10.2404,10.261,10.1369,10.1714,6823800.0
2007-10-26 10:00:00,14.75,14.84,14.71,14.8,3617100.0,10.1714,10.2335,10.1438,10.2059,3617100.0
2007-10-26 10:30:00,14.8,14.84,14.75,14.79,4116900.0,10.2059,10.2335,10.1714,10.199,4116900.0
2007-10-26 11:00:00,14.79,14.81,14.75,14.79,2709600.0,10.199,10.2128,10.1714,10.199,2709600.0
2007-10-26 11:30:00,14.79,14.81,14.75,14.75,2234400.0,10.199,10.2128,10.1714,10.1714,2234400.0
2007-10-26 12:00:00,14.75,14.82,14.73,14.8,2990100.0,10.1714,10.2197,10.1576,10.2059,2990100.0
2007-10-26 12:30:00,14.8,14.82,14.75,14.82,2931000.0,10.2059,10.2197,10.1714,10.2197,2931000.0
2007-10-26 13:00:00,14.82,14.82,14.77,14.8,2592900.0,10.2197,10.2197,10.1852,10.2059,2592900.0
2007-10-26 13:30:00,14.8,14.85,14.78,14.85,3132600.0,10.2059,10.2404,10.1921,10.2404,3132600.0
2007-10-26 14:00:00,14.85,14.94,14.82,14.85,3500400.0,10.2404,10.3024,10.2197,10.2404,3500400.0
2007-10-26 14:30:00,14.85,14.91,14.84,14.9,2748600.0,10.2404,10.2817,10.2335,10.2748,2748600.0
2007-10-26 15:00:00,14.9,14.91,14.8,14.81,3553800.0,10.2748,10.2817,10.2059,10.2128,3553800.0
2007-10-26 15:30:00,14.81,14.88,14.81,14.88,6549900.0,10.2128,10.261,10.2128,10.261,6549900.0
2007-10-29 09:30:00,14.91,15.0,14.87,14.97,3997500.0,10.2817,10.3438,10.2541,10.3231,3997500.0
2007-10-29 10:00:00,14.98,14.98,14.88,14.96,3373800.0,10.33,10.33,10.261,10.3162,3373800.0
2007-10-29 10:30:00,14.96,14.97,14.91,14.94,3843000.0,10.3162,10.3231,10.2817,10.3024,3843000.0
2007-10-29 11:00:00,14.94,15.0,14.93,14.98,2877900.0,10.3024,10.3438,10.2955,10.33,2877900.0
2007-10-29 11:30:00,14.98,15.03,14.98,14.99,3640500.0,10.33,10.3645,10.33,10.3369,3640500.0
2007-10-29 12:00:00,14.99,15.02,14.99,15.0,2285400.0,10.3369,10.3576,10.3369,10.3438,2285400.0
2007-10-29 12:30:00,15.0,15.01,14.97,15.0,2140200.0,10.3438,10.3507,10.3231,10.3438,2140200.0
2007-10-29 13:00:00,15.0,15.01,14.97,14.99,2489100.0,10.3438,10.3507,10.3231,10.3369,2489100.0
2007-10-29 13:30:00,14.99,15.02,14.99,15.01,1706700.0,10.3369,10.3576,10.3369,10.3507,1706700.0
2007-10-29 14:00:00,15.01,15.05,14.99,15.0,2927400.0,10.3507,10.3783,10.3369,10.3438,2927400.0
2007-10-29 14:30:00,15.0,15.03,15.0,15.03,2353500.0,10.3438,10.3645,10.3438,10.3645,2353500.0
2007-10-29 15:00:00,15.03,15.04,15.0,15.01,2428500.0,10.3645,10.3714,10.3438,10.3507,2428500.0
2007-10-29 15:30:00,15.01,15.02,15.0,15.01,4936800.0,10.3507,10.3576,10.3438,10.3507,4936800.0
2007-10-30 09:30:00,14.91,15.07,14.9,15.01,3309900.0,10.2817,10.3921,10.2748,10.3507,3309900.0
2007-10-30 10:00:00,15.01,15.04,14.97,15.02,2551500.0,10.3507,10.3714,10.3231,10.3576,2551500.0
2007-10-30 10:30:00,15.02,15.07,15.02,15.06,2533200.0,10.3576,10.3921,10.3576,10.3852,2533200.0
2007-10-30 11:00:00,15.06,15.07,15.01,15.02,2110800.0,10.3852,10.3921,10.3507,10.3576,2110800.0
2007-10-30 11:30:00,15.02,15.08,15.01,15.07,1905300.0,10.3576,10.399,10.3507,10.3921,1905300.0
2007-10-30 12:00:00,15.07,15.11,15.06,15.1,1744500.0,10.3921,10.4196,10.3852,10.4127,1744500.0
2007-10-30 12:30:00,15.1,15.16,15.08,15.16,2424600.0,10.4127,10.4541,10.399,10.4541,2424600.0
2007-10-30 13:00:00,15.16,15.22,15.07,15.2,4122300.0,10.4541,10.4955,10.3921,10.4817,4122300.0
2007-10-30 13:30:00,15.21,15.23,15.19,15.21,2695200.0,10.4886,10.5024,10.4748,10.4886,2695200.0
2007-10-30 14:00:00,15.21,15.26,15.19,15.25,3819300.0,10.4886,10.5231,10.4748,10.5162,3819300.0
2007-10-30 14:30:00,15.25,15.28,15.22,15.24,3609600.0,10.5162,10.5369,10.4955,10.5093,3609600.0
2007-10-30 15:00:00,15.24,15.28,15.22,15.22,3212400.0,10.5093,10.5369,10.4955,10.4955,3212400.0
2007-10-30 15:30:00,15.22,15.24,15.08,15.13,10243500.0,10.4955,10.5093,10.399,10.4334,10243500.0
2007-10-31 09:30:00,15.24,15.27,14.97,15.02,5071200.0,10.5093,10.53,10.3231,10.3576,5071200.0
2007-10-31 10:00:00,15.02,15.18,15.0,15.17,3159000.0,10.3576,10.4679,10.3438,10.461,3159000.0
2007-10-31 10:30:00,15.17,15.17,15.01,15.05,3993300.0,10.461,10.461,10.3507,10.3783,3993300.0
2007-10-31 11:00:00,15.05,15.08,15.02,15.02,2017800.0,10.3783,10.399,10.3576,10.3576,2017800.0
2007-10-31 11:30:00,15.02,15.03,14.98,15.0,3556500.0,10.3576,10.3645,10.33,10.3438,3556500.0
2007-10-31 12:00:00,15.0,15.01,14.97,14.99,2615400.0,10.3438,10.3507,10.3231,10.3369,2615400.0
2007-10-31 12:30:00,14.99,15.01,14.99,15.0,1200000.0,10.3369,10.3507,10.3369,10.3438,1200000.0
2007-10-31 13:00:00,15.0,15.02,14.99,15.01,2607000.0,10.3438,10.3576,10.3369,10.3507,2607000.0
2007-10-31 13:30:00,15.01,15.02,14.97,14.99,4020900.0,10.3507,10.3576,10.3231,10.3369,4020900.0
2007-10-31 14:00:00,14.99,15.01,14.84,14.92,10144200.0,10.3369,10.3507,10.2335,10.2886,10144200.0
2007-10-31 14:30:00,14.92,15.13,14.87,15.06,8202600.0,10.2886,10.4334,10.2541,10.3852,8202600.0
2007-10-31 15:00:00,15.06,15.11,14.92,14.96,4666200.0,10.3852,10.4196,10.2886,10.3162,4666200.0
2007-10-31 15:30:00,14.95,15.07,14.93,15.04,8419500.0,10.3093,10.3921,10.2955,10.3714,8419500.0
2007-11-01 09:30:00,14.9,14.98,14.84,14.93,5278200.0,10.2748,10.33,10.2335,10.2955,5278200.0
2007-11-01 10:00:00,14.93,14.97,14.82,14.84,5196600.0,10.2955,10.3231,10.2197,10.2335,5196600.0
2007-11-01 10:30:00,14.84,14.86,14.79,14.85,5616000.0,10.2335,10.2472,10.199,10.2404,5616000.0
2007-11-01 11:00:00,14.85,14.86,14.82,14.83,2929800.0,10.2404,10.2472,10.2197,10.2266,2929800.0
2007-11-01 11:30:00,14.83,14.84,14.78,14.81,3342900.0,10.2266,10.2335,10.1921,10.2128,3342900.0
2007-11-01 12:00:00,14.81,14.85,14.8,14.8,2082600.0,10.2128,10.2404,10.2059,10.2059,2082600.0
2007-11-01 12:30:00,14.8,14.81,14.77,14.77,2348100.0,10.2059,10.2128,10.1852,10.1852,2348100.0
2007-11-01 13:00:00,14.78,14.81,14.76,14.77,2174100.0,10.1921,10.2128,10.1783,10.1852,2174100.0
2007-11-01 13:30:00,14.77,14.79,14.69,14.71,3790500.0,10.1852,10.199,10.13,10.1438,3790500.0
2007-11-01 14:00:00,14.71,14.74,14.7,14.7,2649600.0,10.1438,10.1645,10.1369,10.1369,2649600.0
2007-11-01 14:30:00,14.7,14.74,14.7,14.72,2783100.0,10.1369,10.1645,10.1369,10.1507,2783100.0
2007-11-01 15:00:00,14.72,14.76,14.7,14.72,5641800.0,10.1507,10.1783,10.1369,10.1507,5641800.0
2007-11-01 15:30:00,14.72,14.75,14.65,14.66,10890900.0,10.1507,10.1714,10.1024,10.1093,10890900.0
2007-11-02 09:30:00,14.72,14.77,14.59,14.69,6693600.0,10.1507,10.1852,10.0611,10.13,6693600.0
2007-11-02 10:00:00,14.68,14.71,14.59,14.63,6292200.0,10.1231,10.1438,10.0611,10.0886,6292200.0
2007-11-02 10:30:00,14.63,14.76,14.63,14.74,4155600.0,10.0886,10.1783,10.0886,10.1645,4155600.0
2007-11-02 11:00:00,14.74,14.79,14.57,14.58,3921300.0,10.1645,10.199,10.0473,10.0542,3921300.0
2007-11-02 11:30:00,14.57,14.68,14.55,14.65,2876400.0,10.0473,10.1231,10.0335,10.1024,2876400.0
2007-11-02 12:00:00,14.65,14.71,14.61,14.67,2764800.0,10.1024,10.1438,10.0749,10.1162,2764800.0
2007-11-02 12:30:00,14.67,14.74,14.65,14.72,2926500.0,10.1162,10.1645,10.1024,10.1507,2926500.0
2007-11-02 13:00:00,14.72,14.79,14.71,14.77,2582400.0,10.1507,10.199,10.1438,10.1852,2582400.0
2007-11-02 13:30:00,14.77,14.77,14.69,14.72,2493600.0,10.1852,10.1852,10.13,10.1507,2493600.0
2007-11-02 14:00:00,14.72,14.74,14.65,14.7,2862300.0,10.1507,10.1645,10.1024,10.1369,2862300.0
2007-11-02 14:30:00,14.69,14.72,14.61,14.63,2659200.0,10.13,10.1507,10.0749,10.0886,2659200.0
2007-11-02 15:00:00,14.63,14.68,14.61,14.65,2971800.0,10.0886,10.1231,10.0749,10.1024,2971800.0
2007-11-02 15:30:00,14.65,14.77,14.63,14.74,7507500.0,10.1024,10.1852,10.0886,10.1645,7507500.0
2007-11-05 09:30:00,14.71,14.77,14.62,14.75,3782400.0,10.1438,10.1852,10.0817,10.1714,3782400.0
2007-11-05 10:00:00,14.75,14.79,14.67,14.68,2525100.0,10.1714,10.199,10.1162,10.1231,2525100.0
2007-11-05 10:30:00,14.68,14.77,14.64,14.75,2214600.0,10.1231,10.1852,10.0955,10.1714,2214600.0
2007-11-05 11:00:00,14.75,14.76,14.67,14.67,3291300.0,10.1714,10.1783,10.1162,10.1162,3291300.0
2007-11-05 11:30:00,14.67,14.74,14.66,14.7,1585800.0,10.1162,10.1645,10.1093,10.1369,1585800.0
2007-11-05 12:00:00,14.71,14.73,14.66,14.68,1584900.0,10.1438,10.1576,10.1093,10.1231,1584900.0
2007-11-05 12:30:00,14.69,14.73,14.66,14.73,1446300.0,10.13,10.1576,10.1093,10.1576,1446300.0
2007-11-05 13:00:00,14.73,14.74,14.64,14.67,1601400.0,10.1576,10.1645,10.0955,10.1162,1601400.0
2007-11-05 13:30:00,14.66,14.72,14.59,14.62,2105400.0,10.1093,10.1507,10.0611,10.0817,2105400.0
2007-11-05 14:00:00,14.62,14.67,14.6,14.65,2077200.0,10.0817,10.1162,10.068,10.1024,2077200.0
2007-11-05 14:30:00,14.65,14.66,14.59,14.61,2789700.0,10.1024,10.1093,10.0611,10.0749,2789700.0
2007-11-05 15:00:00,14.61,14.74,14.6,14.7,4640400.0,10.0749,10.1645,10.068,10.1369,4640400.0
2007-11-05 15:30:00,14.7,14.77,14.67,14.68,4948500.0,10.1369,10.1852,10.1162,10.1231,4948500.0
2007-11-06 09:30:00,14.67,14.79,14.67,14.75,3047100.0,10.1162,10.199,10.1162,10.1714,3047100.0
2007-11-06 10:00:00,14.75,14.76,14.67,14.69,2953800.0,10.1714,10.1783,10.1162,10.13,2953800.0
2007-11-06 10:30:00,14.68,14.69,14.6,14.63,2931900.0,10.1231,10.13,10.068,10.0886,2931900.0
2007-11-06 11:00:00,14.63,14.67,14.61,14.65,2705700.0,10.0886,10.1162,10.0749,10.1024,2705700.0
2007-11-06 11:30:00,14.65,14.7,14.62,14.68,2815200.0,10.1024,10.1369,10.0817,10.1231,2815200.0
2007-11-06 12:00:00,14.68,14.72,14.64,14.66,1943700.0,10.1231,10.1507,10.0955,10.1093,1943700.0
2007-11-06 12:30:00,14.65,14.71,14.65,14.71,957300.0,10.1024,10.1438,10.1024,10.1438,957300.0
2007-11-06 13:00:00,14.71,14.77,14.71,14.77,2361900.0,10.1438,10.1852,10.1438,10.1852,2361900.0
2007-11-06 13:30:00,14.77,14.8,14.74,14.74,2306400.0,10.1852,10.2059,10.1645,10.1645,2306400.0
2007-11-06 14:00:00,14.74,14.76,14.67,14.68,2908800.0,10.1645,10.1783,10.1162,10.1231,2908800.0
2007-11-06 14:30:00,14.68,14.74,14.66,14.72,2244000.0,10.1231,10.1645,10.1093,10.1507,2244000.0
2007-11-06 15:00:00,14.72,14.78,14.69,14.78,2832600.0,10.1507,10.1921,10.13,10.1921,2832600.0
2007-11-06 15:30:00,14.77,14.78,14.72,14.77,5443200.0,10.1852,10.1921,10.1507,10.1852,5443200.0
2007-11-07 09:30:00,14.67,14.79,14.62,14.76,3870000.0,10.1162,10.199,10.0817,10.1783,3870000.0
2007-11-07 10:00:00,14.76,14.86,14.72,14.81,3695400.0,10.1783,10.2472,10.1507,10.2128,3695400.0
2007-11-07 10:30:00,14.81,14.83,14.72,14.76,3353100.0,10.2128,10.2266,10.1507,10.1783,3353100.0
2007-11-07 11:00:00,14.76,14.84,14.73,14.81,2467500.0,10.1783,10.2335,10.1576,10.2128,2467500.0
2007-11-07 11:30:00,14.81,14.83,14.76,14.8,1642800.0,10.2128,10.2266,10.1783,10.2059,1642800.0
2007-11-07 12:00:00,14.8,14.8,14.69,14.71,2279100.0,10.2059,10.2059,10.13,10.1438,2279100.0
2007-11-07 12:30:00,14.71,14.75,14.7,14.73,2463900.0,10.1438,10.1714,10.1369,10.1576,2463900.0
2007-11-07 13:00:00,14.74,14.78,14.68,14.71,4400100.0,10.1645,10.1921,10.1231,10.1438,4400100.0
2007-11-07 13:30:00,14.71,14.78,14.69,14.76,2892000.0,10.1438,10.1921,10.13,10.1783,2892000.0
2007-11-07 14:00:00,14.76,14.83,14.72,14.83,2637600.0,10.1783,10.2266,10.1507,10.2266,2637600.0
2007-11-07 14:30:00,14.82,14.83,14.79,14.8,2883000.0,10.2197,10.2266,10.199,10.2059,2883000.0
2007-11-07 15:00:00,14.8,14.82,14.67,14.68,6373200.0,10.2059,10.2197,10.1162,10.1231,6373200.0
2007-11-07 15:30:00,14.67,14.75,14.61,14.65,11098800.0,10.1162,10.1714,10.0749,10.1024,11098800.0
2007-11-08 09:30:00,14.73,14.79,14.46,14.51,7690200.0,10.1576,10.199,9.9714,10.0059,7690200.0
2007-11-08 10:00:00,14.5,14.63,14.42,14.51,4927800.0,9.999,10.0886,9.9438,10.0059,4927800.0
2007-11-08 10:30:00,14.51,14.54,14.44,14.52,3352800.0,10.0059,10.0266,9.9576,10.0128,3352800.0
2007-11-08 11:00:00,14.52,14.53,14.35,14.36,4185900.0,10.0128,10.0197,9.8956,9.9025,4185900.0
2007-11-08 11:30:00,14.36,14.42,14.34,14.41,3480300.0,9.9025,9.9438,9.8887,9.9369,3480300.0
2007-11-08 12:00:00,14.41,14.43,14.29,14.35,4770900.0,9.9369,9.9507,9.8542,9.8956,4770900.0
2007-11-08 12:30:00,14.35,14.4,14.27,14.38,4255500.0,9.8956,9.93,9.8404,9.9162,4255500.0
2007-11-08 13:00:00,14.37,14.51,14.32,14.47,3796200.0,9.9094,10.0059,9.8749,9.9783,3796200.0
2007-11-08 13:30:00,14.47,14.54,14.45,14.52,3004500.0,9.9783,10.0266,9.9645,10.0128,3004500.0
2007-11-08 14:00:00,14.52,14.52,14.37,14.4,2554500.0,10.0128,10.0128,9.9094,9.93,2554500.0
2007-11-08 14:30:00,14.4,14.5,14.36,14.5,4450800.0,9.93,9.999,9.9025,9.999,4450800.0
2007-11-08 15:00:00,14.49,14.63,14.47,14.57,5144700.0,9.9921,10.0886,9.9783,10.0473,5144700.0
2007-11-08 15:30:00,14.57,14.6,14.49,14.53,7931700.0,10.0473,10.068,9.9921,10.0197,7931700.0
2007-11-09 09:30:00,14.38,14.47,14.17,14.32,5669100.0,9.9162,9.9783,9.7714,9.8749,5669100.0
2007-11-09 10:00:00,14.32,14.36,14.28,14.32,6095100.0,9.8749,9.9025,9.8473,9.8749,6095100.0
2007-11-09 10:30:00,14.32,14.4,14.29,14.32,5380200.0,9.8749,9.93,9.8542,9.8749,5380200.0
2007-11-09 11:00:00,14.32,14.33,14.25,14.25,5035800.0,9.8749,9.8818,9.8266,9.8266,5035800.0
2007-11-09 11:30:00,14.25,14.38,14.21,14.34,4789800.0,9.8266,9.9162,9.799,9.8887,4789800.0
2007-11-09 12:00:00,14.34,14.36,14.27,14.36,2047200.0,9.8887,9.9025,9.8404,9.9025,2047200.0
2007-11-09 12:30:00,14.36,14.4,14.32,14.37,2741700.0,9.9025,9.93,9.8749,9.9094,2741700.0
2007-11-09 13:00:00,14.37,14.4,14.33,14.37,2124000.0,9.9094,9.93,9.8818,9.9094,2124000.0
2007-11-09 13:30:00,14.37,14.4,14.34,14.37,1587300.0,9.9094,9.93,9.8887,9.9094,1587300.0
2007-11-09 14:00:00,14.36,14.39,14.34,14.36,4210500.0,9.9025,9.9231,9.8887,9.9025,4210500.0
2007-11-09 14:30:00,14.36,14.37,14.29,14.31,4459200.0,9.9025,9.9094,9.8542,9.868,4459200.0
2007-11-09 15:00:00,14.31,14.41,14.3,14.39,3811800.0,9.868,9.9369,9.8611,9.9231,3811800.0
2007-11-09 15:30:00,14.39,14.39,14.27,14.27,9427500.0,9.9231,9.9231,9.8404,9.8404,9427500.0
2007-11-12 09:30:00,14.33,14.51,14.22,14.47,5407800.0,9.8818,10.0059,9.8059,9.9783,5407800.0
2007-11-12 10:00:00,14.48,14.62,14.46,14.61,5250600.0,9.9852,10.0817,9.9714,10.0749,5250600.0
2007-11-12 10:30:00,14.61,14.67,14.57,14.61,4258200.0,10.0749,10.1162,10.0473,10.0749,4258200.0
2007-11-12 11:00:00,14.61,14.64,14.58,14.63,2939700.0,10.0749,10.0955,10.0542,10.0886,2939700.0
2007-11-12 11:30:00,14.62,14.67,14.6,14.64,3148500.0,10.0817,10.1162,10.068,10.0955,3148500.0
2007-11-12 12:00:00,14.63,14.71,14.63,14.7,3006900.0,10.0886,10.1438,10.0886,10.1369,3006900.0
2007-11-12 12:30:00,14.7,14.75,14.69,14.74,3949500.0,10.1369,10.1714,10.13,10.1645,3949500.0
2007-11-12 13:00:00,14.74,14.79,14.7,14.77,4933200.0,10.1645,10.199,10.1369,10.1852,4933200.0
2007-11-12 13:30:00,14.77,14.78,14.72,14.75,5985300.0,10.1852,10.1921,10.1507,10.1714,5985300.0
2007-11-12 14:00:00,14.74,14.81,14.73,14.8,6658500.0,10.1645,10.2128,10.1576,10.2059,6658500.0
2007-11-12 14:30:00,14.8,14.83,14.75,14.8,4313400.0,10.2059,10.2266,10.1714,10.2059,4313400.0
2007-11-12 15:00:00,14.8,14.86,14.78,14.83,6543300.0,10.2059,10.2472,10.1921,10.2266,6543300.0
2007-11-12 15:30:00,14.84,14.84,14.53,14.58,13937700.0,10.2335,10.2335,10.0197,10.0542,13937700.0
2007-11-13 09:30:00,15.0,15.33,15.0,15.22,19016700.0,10.3438,10.5714,10.3438,10.4955,19016700.0
2007-11-13 10:00:00,15.21,15.38,15.19,15.31,12196200.0,10.4886,10.6058,10.4748,10.5576,12196200.0
2007-11-13 10:30:00,15.31,15.32,15.18,15.22,8643000.0,10.5576,10.5645,10.4679,10.4955,8643000.0
2007-11-13 11:00:00,15.22,15.35,15.22,15.34,8522100.0,10.4955,10.5851,10.4955,10.5782,8522100.0
2007-11-13 11:30:00,15.34,15.41,15.34,15.39,6371100.0,10.5782,10.6265,10.5782,10.6127,6371100.0
2007-11-13 12:00:00,15.39,15.45,15.37,15.38,7211700.0,10.6127,10.6541,10.5989,10.6058,7211700.0
2007-11-13 12:30:00,15.39,15.43,15.33,15.36,5490600.0,10.6127,10.6403,10.5714,10.592,5490600.0
2007-11-13 13:00:00,15.36,15.39,15.33,15.38,6053400.0,10.592,10.6127,10.5714,10.6058,6053400.0
2007-11-13 13:30:00,15.38,15.41,15.37,15.4,4325400.0,10.6058,10.6265,10.5989,10.6196,4325400.0
2007-11-13 14:00:00,15.4,15.44,15.38,15.4,5087100.0,10.6196,10.6472,10.6058,10.6196,5087100.0
2007-11-13 14:30:00,15.4,15.42,15.32,15.35,5465400.0,10.6196,10.6334,10.5645,10.5851,5465400.0
2007-11-13 15:00:00,15.35,15.41,15.35,15.39,5952900.0,10.5851,10.6265,10.5851,10.6127,5952900.0
2007-11-13 15:30:00,15.39,15.4,15.32,15.34,14891100.0,10.6127,10.6196,10.5645,10.5782,14891100.0
2007-11-14 09:30:00,15.41,15.55,15.37,15.44,10905600.0,10.6265,10.7231,10.5989,10.6472,10905600.0
2007-11-14 10:00:00,15.44,15.5,15.42,15.45,7843800.0,10.6472,10.6886,10.6334,10.6541,7843800.0
2007-11-14 10:30:00,15.45,15.56,15.44,15.55,7723200.0,10.6541,10.73,10.6472,10.7231,7723200.0
2007-11-14 11:00:00,15.55,15.56,15.44,15.45,6936600.0,10.7231,10.73,10.6472,10.6541,6936600.0
2007-11-14 11:30:00,15.45,15.52,15.43,15.48,5652000.0,10.6541,10.7024,10.6403,10.6748,5652000.0
2007-11-14 12:00:00,15.48,15.51,15.47,15.51,2557800.0,10.6748,10.6955,10.6679,10.6955,2557800.0
2007-11-14 12:30:00,15.51,15.54,15.49,15.52,3626700.0,10.6955,10.7162,10.6817,10.7024,3626700.0
2007-11-14 13:00:00,15.52,15.58,15.51,15.57,3250200.0,10.7024,10.7437,10.6955,10.7369,3250200.0
2007-11-14 13:30:00,15.57,15.59,15.52,15.52,3547500.0,10.7369,10.7506,10.7024,10.7024,3547500.0
2007-11-14 14:00:00,15.52,15.6,15.51,15.52,4208700.0,10.7024,10.7575,10.6955,10.7024,4208700.0
2007-11-14 14:30:00,15.52,15.59,15.49,15.57,4208100.0,10.7024,10.7506,10.6817,10.7369,4208100.0
2007-11-14 15:00:00,15.57,15.69,15.53,15.68,8547000.0,10.7369,10.8196,10.7093,10.8127,8547000.0
2007-11-14 15:30:00,15.68,15.69,15.43,15.48,13923000.0,10.8127,10.8196,10.6403,10.6748,13923000.0
2007-11-15 09:30:00,15.43,15.55,15.33,15.54,5633700.0,10.6403,10.7231,10.5714,10.7162,5633700.0
2007-11-15 10:00:00,15.54,15.58,15.49,15.55,4259100.0,10.7162,10.7437,10.6817,10.7231,4259100.0
2007-11-15 10:30:00,15.55,15.68,15.54,15.63,6289500.0,10.7231,10.8127,10.7162,10.7782,6289500.0
2007-11-15 11:00:00,15.63,15.69,15.54,15.55,4218900.0,10.7782,10.8196,10.7162,10.7231,4218900.0
2007-11-15 11:30:00,15.55,15.56,15.49,15.53,4745700.0,10.7231,10.73,10.6817,10.7093,4745700.0
2007-11-15 12:00:00,15.53,15.56,15.5,15.51,3221700.0,10.7093,10.73,10.6886,10.6955,3221700.0
2007-11-15 12:30:00,15.51,15.55,15.46,15.46,3404700.0,10.6955,10.7231,10.661,10.661,3404700.0
2007-11-15 13:00:00,15.47,15.55,15.44,15.51,4209600.0,10.6679,10.7231,10.6472,10.6955,4209600.0
2007-11-15 13:30:00,15.51,15.56,15.47,15.54,3482100.0,10.6955,10.73,10.6679,10.7162,3482100.0
2007-11-15 14:00:00,15.54,15.54,15.47,15.49,2898000.0,10.7162,10.7162,10.6679,10.6817,2898000.0
2007-11-15 14:30:00,15.49,15.51,15.38,15.4,3919200.0,10.6817,10.6955,10.6058,10.6196,3919200.0
2007-11-15 15:00:00,15.4,15.42,15.32,15.37,6394500.0,10.6196,10.6334,10.5645,10.5989,6394500.0
2007-11-15 15:30:00,15.37,15.44,15.29,15.39,9017700.0,10.5989,10.6472,10.5438,10.6127,9017700.0
2007-11-16 09:30:00,15.47,15.53,15.26,15.26,9288000.0,10.6679,10.7093,10.5231,10.5231,9288000.0
2007-11-16 10:00:00,15.26,15.34,15.21,15.3,3580800.0,10.5231,10.5782,10.4886,10.5507,3580800.0
2007-11-16 10:30:00,15.3,15.34,15.25,15.26,3794100.0,10.5507,10.5782,10.5162,10.5231,3794100.0
2007-11-16 11:00:00,15.26,15.32,15.23,15.25,2928300.0,10.5231,10.5645,10.5024,10.5162,2928300.0
2007-11-16 11:30:00,15.25,15.42,15.24,15.35,3957900.0,10.5162,10.6334,10.5093,10.5851,3957900.0
2007-11-16 12:00:00,15.35,15.47,15.34,15.38,3025800.0,10.5851,10.6679,10.5782,10.6058,3025800.0
2007-11-16 12:30:00,15.38,15.41,15.33,15.35,1609800.0,10.6058,10.6265,10.5714,10.5851,1609800.0
2007-11-16 13:00:00,15.35,15.43,15.35,15.4,1523100.0,10.5851,10.6403,10.5851,10.6196,1523100.0
2007-11-16 13:30:00,15.4,15.46,15.35,15.38,2115000.0,10.6196,10.661,10.5851,10.6058,2115000.0
2007-11-16 14:00:00,15.38,15.38,15.28,15.35,3451200.0,10.6058,10.6058,10.5369,10.5851,3451200.0
2007-11-16 14:30:00,15.34,15.35,15.25,15.35,3830400.0,10.5782,10.5851,10.5162,10.5851,3830400.0
2007-11-16 15:00:00,15.35,15.41,15.34,15.38,4012200.0,10.5851,10.6265,10.5782,10.6058,4012200.0
2007-11-16 15:30:00,15.38,15.49,15.33,15.46,8634300.0,10.6058,10.6817,10.5714,10.661,8634300.0
2007-11-19 09:30:00,15.33,15.45,15.33,15.42,4590900.0,10.5714,10.6541,10.5714,10.6334,4590900.0
2007-11-19 10:00:00,15.42,15.43,15.23,15.23,4392600.0,10.6334,10.6403,10.5024,10.5024,4392600.0
2007-11-19 10:30:00,15.23,15.24,15.08,15.15,5305500.0,10.5024,10.5093,10.399,10.4472,5305500.0
2007-11-19 11:00:00,15.15,15.22,15.14,15.16,2702100.0,10.4472,10.4955,10.4403,10.4541,2702100.0
2007-11-19 11:30:00,15.16,15.25,15.15,15.22,1982100.0,10.4541,10.5162,10.4472,10.4955,1982100.0
2007-11-19 12:00:00,15.21,15.3,15.2,15.28,1512600.0,10.4886,10.5507,10.4817,10.5369,1512600.0
2007-11-19 12:30:00,15.28,15.3,15.22,15.24,1413300.0,10.5369,10.5507,10.4955,10.5093,1413300.0
2007-11-19 13:00:00,15.24,15.27,15.12,15.17,2297700.0,10.5093,10.53,10.4265,10.461,2297700.0
2007-11-19 13:30:00,15.17,15.2,15.14,15.16,1677300.0,10.461,10.4817,10.4403,10.4541,1677300.0
2007-11-19 14:00:00,15.15,15.21,15.13,15.21,2588700.0,10.4472,10.4886,10.4334,10.4886,2588700.0
2007-11-19 14:30:00,15.21,15.28,15.17,15.2,2202000.0,10.4886,10.5369,10.461,10.4817,2202000.0
2007-11-19 15:00:00,15.2,15.24,15.14,15.21,3724200.0,10.4817,10.5093,10.4403,10.4886,3724200.0
2007-11-19 15:30:00,15.21,15.22,15.11,15.16,6876000.0,10.4886,10.4955,10.4196,10.4541,6876000.0
2007-11-20 09:30:00,15.15,15.4,15.09,15.22,7145100.0,10.4472,10.6196,10.4059,10.4955,7145100.0
2007-11-20 10:00:00,15.22,15.32,15.22,15.25,5013000.0,10.4955,10.5645,10.4955,10.5162,5013000.0
2007-11-20 10:30:00,15.25,15.4,15.22,15.38,4810200.0,10.5162,10.6196,10.4955,10.6058,4810200.0
2007-11-20 11:00:00,15.38,15.39,15.3,15.32,3489900.0,10.6058,10.6127,10.5507,10.5645,3489900.0
2007-11-20 11:30:00,15.32,15.35,15.23,15.23,2554200.0,10.5645,10.5851,10.5024,10.5024,2554200.0
2007-11-20 12:00:00,15.23,15.23,15.04,15.09,3475200.0,10.5024,10.5024,10.3714,10.4059,3475200.0
2007-11-20 12:30:00,15.09,15.16,15.04,15.14,2727600.0,10.4059,10.4541,10.3714,10.4403,2727600.0
2007-11-20 13:00:00,15.14,15.15,15.04,15.04,4237500.0,10.4403,10.4472,10.3714,10.3714,4237500.0
2007-11-20 13:30:00,15.04,15.11,15.04,15.07,2871600.0,10.3714,10.4196,10.3714,10.3921,2871600.0
2007-11-20 14:00:00,15.07,15.15,14.9,14.91,8227800.0,10.3921,10.4472,10.2748,10.2817,8227800.0
2007-11-20 14:30:00,14.92,15.04,14.9,14.98,5746800.0,10.2886,10.3714,10.2748,10.33,5746800.0
2007-11-20 15:00:00,14.98,15.1,14.96,15.06,5469300.0,10.33,10.4127,10.3162,10.3852,5469300.0
2007-11-20 15:30:00,15.05,15.22,15.05,15.17,8724600.0,10.3783,10.4955,10.3783,10.461,8724600.0
2007-11-21 09:30:00,14.99,15.14,14.89,14.91,5370900.0,10.3369,10.4403,10.2679,10.2817,5370900.0
2007-11-21 10:00:00,14.92,15.05,14.91,15.01,4228800.0,10.2886,10.3783,10.2817,10.3507,4228800.0
2007-11-21 10:30:00,15.01,15.02,14.93,14.97,3110400.0,10.3507,10.3576,10.2955,10.3231,3110400.0
2007-11-21 11:00:00,14.97,15.02,14.9,15.02,3549600.0,10.3231,10.3576,10.2748,10.3576,3549600.0
2007-11-21 11:30:00,15.02,15.08,15.0,15.05,2784000.0,10.3576,10.399,10.3438,10.3783,2784000.0
2007-11-21 12:00:00,15.05,15.09,14.98,14.99,2715900.0,10.3783,10.4059,10.33,10.3369,2715900.0
2007-11-21 12:30:00,14.99,15.06,14.97,15.05,3348300.0,10.3369,10.3852,10.3231,10.3783,3348300.0
2007-11-21 13:00:00,15.06,15.07,15.0,15.01,2669100.0,10.3852,10.3921,10.3438,10.3507,2669100.0
2007-11-21 13:30:00,15.01,15.01,14.92,14.97,2326200.0,10.3507,10.3507,10.2886,10.3231,2326200.0
2007-11-21 14:00:00,14.98,15.0,14.95,14.98,2266500.0,10.33,10.3438,10.3093,10.33,2266500.0
2007-11-21 14:30:00,14.99,15.04,14.99,15.04,2373300.0,10.3369,10.3714,10.3369,10.3714,2373300.0
2007-11-21 15:00:00,15.04,15.09,14.93,14.96,7100100.0,10.3714,10.4059,10.2955,10.3162,7100100.0
2007-11-21 15:30:00,14.96,15.0,14.93,14.94,6525600.0,10.3162,10.3438,10.2955,10.3024,6525600.0
2007-11-23 09:30:00,15.08,15.15,14.96,15.13,4518000.0,10.399,10.4472,10.3162,10.4334,4518000.0
2007-11-23 10:00:00,15.13,15.21,15.11,15.12,3686700.0,10.4334,10.4886,10.4196,10.4265,3686700.0
2007-11-23 10:30:00,15.12,15.18,15.11,15.16,8461200.0,10.4265,10.4679,10.4196,10.4541,8461200.0
2007-11-23 11:00:00,15.17,15.2,15.16,15.18,4324800.0,10.461,10.4817,10.4541,10.4679,4324800.0
2007-11-23 11:30:00,15.18,15.27,15.17,15.27,3667800.0,10.4679,10.53,10.461,10.53,3667800.0
2007-11-23 12:00:00,15.26,15.42,15.25,15.39,5490000.0,10.5231,10.6334,10.5162,10.6127,5490000.0
2007-11-23 12:30:00,15.39,15.4,15.12,15.22,7465500.0,10.6127,10.6196,10.4265,10.4955,7465500.0
2007-11-26 09:30:00,15.33,15.46,15.18,15.3,7124100.0,10.5714,10.661,10.4679,10.5507,7124100.0
2007-11-26 10:00:00,15.3,15.4,15.24,15.24,3003300.0,10.5507,10.6196,10.5093,10.5093,3003300.0
2007-11-26 10:30:00,15.24,15.3,15.19,15.2,2892600.0,10.5093,10.5507,10.4748,10.4817,2892600.0
2007-11-26 11:00:00,15.2,15.23,15.04,15.05,4127100.0,10.4817,10.5024,10.3714,10.3783,4127100.0
2007-11-26 11:30:00,15.05,15.1,15.02,15.06,2358000.0,10.3783,10.4127,10.3576,10.3852,2358000.0
2007-11-26 12:00:00,15.05,15.09,15.02,15.07,1896900.0,10.3783,10.4059,10.3576,10.3921,1896900.0
2007-11-26 12:30:00,15.07,15.17,15.06,15.15,1985100.0,10.3921,10.461,10.3852,10.4472,1985100.0
2007-11-26 13:00:00,15.15,15.22,15.14,15.18,2559600.0,10.4472,10.4955,10.4403,10.4679,2559600.0
2007-11-26 13:30:00,15.17,15.2,15.08,15.13,2157300.0,10.461,10.4817,10.399,10.4334,2157300.0
2007-11-26 14:00:00,15.13,15.21,15.12,15.21,1791300.0,10.4334,10.4886,10.4265,10.4886,1791300.0
2007-11-26 14:30:00,15.21,15.23,15.11,15.13,2425800.0,10.4886,10.5024,10.4196,10.4334,2425800.0
2007-11-26 15:00:00,15.13,15.22,15.04,15.05,4741500.0,10.4334,10.4955,10.3714,10.3783,4741500.0
2007-11-26 15:30:00,15.05,15.09,15.0,15.0,6522900.0,10.3783,10.4059,10.3438,10.3438,6522900.0
2007-11-27 09:30:00,15.09,15.32,15.05,15.22,5841900.0,10.4059,10.5645,10.3783,10.4955,5841900.0
2007-11-27 10:00:00,15.22,15.27,15.05,15.17,4843500.0,10.4955,10.53,10.3783,10.461,4843500.0
2007-11-27 10:30:00,15.17,15.31,15.16,15.27,4037400.0,10.461,10.5576,10.4541,10.53,4037400.0
2007-11-27 11:00:00,15.27,15.29,15.22,15.26,2823000.0,10.53,10.5438,10.4955,10.5231,2823000.0
2007-11-27 11:30:00,15.26,15.38,15.26,15.33,3956100.0,10.5231,10.6058,10.5231,10.5714,3956100.0
2007-11-27 12:00:00,15.33,15.38,15.31,15.33,3098100.0,10.5714,10.6058,10.5576,10.5714,3098100.0
2007-11-27 12:30:00,15.33,15.39,15.33,15.33,2328900.0,10.5714,10.6127,10.5714,10.5714,2328900.0
2007-11-27 13:00:00,15.33,15.39,15.32,15.36,2553600.0,10.5714,10.6127,10.5645,10.592,2553600.0
2007-11-27 13:30:00,15.36,15.38,15.29,15.32,2466900.0,10.592,10.6058,10.5438,10.5645,2466900.0
2007-11-27 14:00:00,15.32,15.35,15.27,15.29,3162900.0,10.5645,10.5851,10.53,10.5438,3162900.0
2007-11-27 14:30:00,15.29,15.3,15.19,15.21,4455900.0,10.5438,10.5507,10.4748,10.4886,4455900.0
2007-11-27 15:00:00,15.21,15.32,15.2,15.25,4353600.0,10.4886,10.5645,10.4817,10.5162,4353600.0
2007-11-27 15:30:00,15.25,15.37,15.24,15.28,9018600.0,10.5162,10.5989,10.5093,10.5369,9018600.0
2007-11-28 09:30:00,15.36,15.64,15.33,15.59,9001500.0,10.592,10.7851,10.5714,10.7506,9001500.0
2007-11-28 10:00:00,15.59,15.62,15.53,15.59,7215000.0,10.7506,10.7713,10.7093,10.7506,7215000.0
2007-11-28 10:30:00,15.59,15.68,15.58,15.64,6057000.0,10.7506,10.8127,10.7437,10.7851,6057000.0
2007-11-28 11:00:00,15.64,15.67,15.58,15.62,5233500.0,10.7851,10.8058,10.7437,10.7713,5233500.0
2007-11-28 11:30:00,15.62,15.64,15.61,15.64,2572200.0,10.7713,10.7851,10.7644,10.7851,2572200.0
2007-11-28 12:00:00,15.64,15.77,15.64,15.75,7233000.0,10.7851,10.8748,10.7851,10.861,7233000.0
2007-11-28 12:30:00,15.75,15.75,15.72,15.73,2067000.0,10.861,10.861,10.8403,10.8472,2067000.0
2007-11-28 13:00:00,15.73,15.76,15.73,15.75,3793800.0,10.8472,10.8679,10.8472,10.861,3793800.0
2007-11-28 13:30:00,15.75,15.77,15.74,15.75,6152100.0,10.861,10.8748,10.8541,10.861,6152100.0
2007-11-28 14:00:00,15.75,15.8,15.74,15.78,4204800.0,10.861,10.8955,10.8541,10.8817,4204800.0
2007-11-28 14:30:00,15.78,15.82,15.78,15.78,4426500.0,10.8817,10.9093,10.8817,10.8817,4426500.0
2007-11-28 15:00:00,15.78,15.83,15.76,15.82,5411100.0,10.8817,10.9161,10.8679,10.9093,5411100.0
2007-11-28 15:30:00,15.82,15.84,15.7,15.75,12404700.0,10.9093,10.923,10.8265,10.861,12404700.0
2007-11-29 09:30:00,15.6,15.72,15.59,15.7,4476600.0,10.7575,10.8403,10.7506,10.8265,4476600.0
2007-11-29 10:00:00,15.7,15.75,15.64,15.64,3454500.0,10.8265,10.861,10.7851,10.7851,3454500.0
2007-11-29 10:30:00,15.64,15.73,15.61,15.73,2984700.0,10.7851,10.8472,10.7644,10.8472,2984700.0
2007-11-29 11:00:00,15.72,15.79,15.71,15.78,2375700.0,10.8403,10.8886,10.8334,10.8817,2375700.0
2007-11-29 11:30:00,15.78,15.89,15.78,15.88,2535900.0,10.8817,10.9575,10.8817,10.9506,2535900.0
2007-11-29 12:00:00,15.87,15.91,15.79,15.85,2194200.0,10.9437,10.9713,10.8886,10.9299,2194200.0
2007-11-29 12:30:00,15.85,15.9,15.82,15.83,2233200.0,10.9299,10.9644,10.9093,10.9161,2233200.0
2007-11-29 13:00:00,15.83,15.88,15.81,15.86,2359200.0,10.9161,10.9506,10.9024,10.9368,2359200.0
2007-11-29 13:30:00,15.86,15.89,15.83,15.88,2160300.0,10.9368,10.9575,10.9161,10.9506,2160300.0
2007-11-29 14:00:00,15.88,15.93,15.85,15.93,2357700.0,10.9506,10.9851,10.9299,10.9851,2357700.0
2007-11-29 14:30:00,15.93,15.94,15.9,15.93,2623500.0,10.9851,10.992,10.9644,10.9851,2623500.0
2007-11-29 15:00:00,15.93,15.95,15.87,15.91,3372600.0,10.9851,10.9989,10.9437,10.9713,3372600.0
2007-11-29 15:30:00,15.9,15.9,15.81,15.83,7147500.0,10.9644,10.9644,10.9024,10.9161,7147500.0
2007-11-30 09:30:00,15.9,16.0,15.9,15.99,5185800.0,10.9644,11.0334,10.9644,11.0265,5185800.0
2007-11-30 10:00:00,15.99,16.0,15.91,15.95,3806400.0,11.0265,11.0334,10.9713,10.9989,3806400.0
2007-11-30 10:30:00,15.96,15.99,15.94,15.97,3547500.0,11.0058,11.0265,10.992,11.0127,3547500.0
2007-11-30 11:00:00,15.97,15.98,15.88,15.92,2847000.0,11.0127,11.0196,10.9506,10.9782,2847000.0
2007-11-30 11:30:00,15.91,15.94,15.87,15.93,2375400.0,10.9713,10.992,10.9437,10.9851,2375400.0
2007-11-30 12:00:00,15.93,15.99,15.93,15.99,1957200.0,10.9851,11.0265,10.9851,11.0265,1957200.0
2007-11-30 12:30:00,15.99,16.07,15.99,16.07,3105000.0,11.0265,11.0816,11.0265,11.0816,3105000.0
2007-11-30 13:00:00,16.07,16.08,16.01,16.03,2442300.0,11.0816,11.0885,11.0403,11.0541,2442300.0
2007-11-30 13:30:00,16.03,16.04,16.02,16.04,2389200.0,11.0541,11.061,11.0472,11.061,2389200.0
2007-11-30 14:00:00,16.04,16.05,15.99,16.0,2873100.0,11.061,11.0679,11.0265,11.0334,2873100.0
2007-11-30 14:30:00,16.0,16.01,15.97,15.99,2842200.0,11.0334,11.0403,11.0127,11.0265,2842200.0
2007-11-30 15:00:00,15.99,16.0,15.92,15.97,3375600.0,11.0265,11.0334,10.9782,11.0127,3375600.0
2007-11-30 15:30:00,15.97,16.0,15.91,15.98,6324600.0,11.0127,11.0334,10.9713,11.0196,6324600.0
2007-12-03 09:30:00,15.9,16.01,15.86,15.98,3843000.0,10.9644,11.0403,10.9368,11.0196,3843000.0
2007-12-03 10:00:00,15.98,16.05,15.94,15.99,3282000.0,11.0196,11.0679,10.992,11.0265,3282000.0
2007-12-03 10:30:00,15.99,16.1,15.99,16.04,3383700.0,11.0265,11.1023,11.0265,11.061,3383700.0
2007-12-03 11:00:00,16.04,16.07,15.98,16.02,2229300.0,11.061,11.0816,11.0196,11.0472,2229300.0
2007-12-03 11:30:00,16.02,16.04,15.97,15.98,2155500.0,11.0472,11.061,11.0127,11.0196,2155500.0
2007-12-03 12:00:00,15.98,16.02,15.95,16.0,1763100.0,11.0196,11.0472,10.9989,11.0334,1763100.0
2007-12-03 12:30:00,16.0,16.04,15.98,16.0,1363500.0,11.0334,11.061,11.0196,11.0334,1363500.0
2007-12-03 13:00:00,16.0,16.0,15.93,15.95,1875600.0,11.0334,11.0334,10.9851,10.9989,1875600.0
2007-12-03 13:30:00,15.95,15.98,15.92,15.94,1698900.0,10.9989,11.0196,10.9782,10.992,1698900.0
2007-12-03 14:00:00,15.94,16.0,15.92,15.98,1753800.0,10.992,11.0334,10.9782,11.0196,1753800.0
2007-12-03 14:30:00,15.98,16.0,15.96,16.0,2092500.0,11.0196,11.0334,11.0058,11.0334,2092500.0
2007-12-03 15:00:00,16.0,16.02,15.96,16.01,2587800.0,11.0334,11.0472,11.0058,11.0403,2587800.0
2007-12-03 15:30:00,16.01,16.02,15.95,15.96,3947100.0,11.0403,11.0472,10.9989,11.0058,3947100.0
2007-12-04 09:30:00,15.83,16.0,15.83,15.93,4067700.0,10.9161,11.0334,10.9161,10.9851,4067700.0
2007-12-04 10:00:00,15.93,15.95,15.88,15.92,3417600.0,10.9851,10.9989,10.9506,10.9782,3417600.0
2007-12-04 10:30:00,15.92,15.97,15.9,15.96,3636600.0,10.9782,11.0127,10.9644,11.0058,3636600.0
2007-12-04 11:00:00,15.95,16.03,15.95,16.02,2496300.0,10.9989,11.0541,10.9989,11.0472,2496300.0
2007-12-04 11:30:00,16.02,16.07,16.01,16.06,2484600.0,11.0472,11.0816,11.0403,11.0748,2484600.0
2007-12-04 12:00:00,16.06,16.1,16.06,16.1,1989900.0,11.0748,11.1023,11.0748,11.1023,1989900.0
2007-12-04 12:30:00,16.1,16.12,16.09,16.12,2010000.0,11.1023,11.1161,11.0954,11.1161,2010000.0
2007-12-04 13:00:00,16.12,16.18,16.12,16.16,3825600.0,11.1161,11.1575,11.1161,11.1437,3825600.0
2007-12-04 13:30:00,16.17,16.19,16.05,16.15,2476800.0,11.1506,11.1644,11.0679,11.1368,2476800.0
2007-12-04 14:00:00,16.15,16.15,16.07,16.09,2409300.0,11.1368,11.1368,11.0816,11.0954,2409300.0
2007-12-04 14:30:00,16.09,16.14,16.08,16.13,2490300.0,11.0954,11.1299,11.0885,11.123,2490300.0
2007-12-04 15:00:00,16.13,16.16,16.08,16.13,2845800.0,11.123,11.1437,11.0885,11.123,2845800.0
2007-12-04 15:30:00,16.13,16.14,16.05,16.08,6585900.0,11.123,11.1299,11.0679,11.0885,6585900.0
2007-12-05 09:30:00,16.18,16.29,16.17,16.21,4701300.0,11.1575,11.2334,11.1506,11.1782,4701300.0
2007-12-05 10:00:00,16.21,16.29,16.2,16.26,3261600.0,11.1782,11.2334,11.1713,11.2127,3261600.0
2007-12-05 10:30:00,16.26,16.26,16.21,16.24,2802000.0,11.2127,11.2127,11.1782,11.1989,2802000.0
2007-12-05 11:00:00,16.24,16.32,16.23,16.31,2696100.0,11.1989,11.254,11.192,11.2471,2696100.0
2007-12-05 11:30:00,16.32,16.37,16.31,16.36,4047900.0,11.254,11.2885,11.2471,11.2816,4047900.0
2007-12-05 12:00:00,16.36,16.36,16.31,16.33,1822200.0,11.2816,11.2816,11.2471,11.2609,1822200.0
2007-12-05 12:30:00,16.33,16.37,16.25,16.29,2484300.0,11.2609,11.2885,11.2058,11.2334,2484300.0
2007-12-05 13:00:00,16.29,16.35,16.26,16.33,3251400.0,11.2334,11.2747,11.2127,11.2609,3251400.0
2007-12-05 13:30:00,16.33,16.36,16.32,16.33,2665200.0,11.2609,11.2816,11.254,11.2609,2665200.0
2007-12-05 14:00:00,16.33,16.34,16.21,16.22,3277800.0,11.2609,11.2678,11.1782,11.1851,3277800.0
2007-12-05 14:30:00,16.22,16.31,16.21,16.28,2995200.0,11.1851,11.2471,11.1782,11.2265,2995200.0
2007-12-05 15:00:00,16.28,16.36,16.27,16.31,3428700.0,11.2265,11.2816,11.2196,11.2471,3428700.0
2007-12-05 15:30:00,16.31,16.34,16.28,16.31,7727100.0,11.2471,11.2678,11.2265,11.2471,7727100.0
2007-12-06 09:30:00,16.16,16.22,16.0,16.11,6928200.0,11.1437,11.1851,11.0334,11.1092,6928200.0
2007-12-06 10:00:00,16.11,16.19,16.08,16.11,3708900.0,11.1092,11.1644,11.0885,11.1092,3708900.0
2007-12-06 10:30:00,16.11,16.25,16.08,16.22,4277700.0,11.1092,11.2058,11.0885,11.1851,4277700.0
2007-12-06 11:00:00,16.23,16.23,16.15,16.18,2740500.0,11.192,11.192,11.1368,11.1575,2740500.0
2007-12-06 11:30:00,16.18,16.28,16.17,16.27,3965100.0,11.1575,11.2265,11.1506,11.2196,3965100.0
2007-12-06 12:00:00,16.27,16.37,16.27,16.36,2778300.0,11.2196,11.2885,11.2196,11.2816,2778300.0
2007-12-06 12:30:00,16.37,16.39,16.35,16.36,2372700.0,11.2885,11.3023,11.2747,11.2816,2372700.0
2007-12-06 13:00:00,16.36,16.39,16.28,16.33,3071100.0,11.2816,11.3023,11.2265,11.2609,3071100.0
2007-12-06 13:30:00,16.33,16.37,16.27,16.33,2264100.0,11.2609,11.2885,11.2196,11.2609,2264100.0
2007-12-06 14:00:00,16.33,16.38,16.32,16.36,2529600.0,11.2609,11.2954,11.254,11.2816,2529600.0
2007-12-06 14:30:00,16.37,16.43,16.36,16.41,3385500.0,11.2885,11.3299,11.2816,11.3161,3385500.0
2007-12-06 15:00:00,16.4,16.46,16.4,16.44,3424500.0,11.3092,11.3506,11.3092,11.3368,3424500.0
2007-12-06 15:30:00,16.44,16.47,16.4,16.42,8058300.0,11.3368,11.3575,11.3092,11.323,8058300.0
2007-12-07 09:30:00,16.42,16.45,16.27,16.39,4742700.0,11.323,11.3437,11.2196,11.3023,4742700.0
2007-12-07 10:00:00,16.39,16.44,16.36,16.38,3471600.0,11.3023,11.3368,11.2816,11.2954,3471600.0
2007-12-07 10:30:00,16.38,16.4,16.35,16.39,2470200.0,11.2954,11.3092,11.2747,11.3023,2470200.0
2007-12-07 11:00:00,16.39,16.43,16.38,16.4,2587200.0,11.3023,11.3299,11.2954,11.3092,2587200.0
2007-12-07 11:30:00,16.4,16.45,16.38,16.44,1937400.0,11.3092,11.3437,11.2954,11.3368,1937400.0
2007-12-07 12:00:00,16.44,16.46,16.43,16.43,1482000.0,11.3368,11.3506,11.3299,11.3299,1482000.0
2007-12-07 12:30:00,16.43,16.43,16.41,16.42,1188300.0,11.3299,11.3299,11.3161,11.323,1188300.0
2007-12-07 13:00:00,16.42,16.43,16.31,16.33,2971500.0,11.323,11.3299,11.2471,11.2609,2971500.0
2007-12-07 13:30:00,16.33,16.39,16.32,16.38,2271300.0,11.2609,11.3023,11.254,11.2954,2271300.0
2007-12-07 14:00:00,16.38,16.4,16.37,16.37,1973100.0,11.2954,11.3092,11.2885,11.2885,1973100.0
2007-12-07 14:30:00,16.37,16.4,16.34,16.36,2778600.0,11.2885,11.3092,11.2678,11.2816,2778600.0
2007-12-07 15:00:00,16.36,16.38,16.31,16.33,3720900.0,11.2816,11.2954,11.2471,11.2609,3720900.0
2007-12-07 15:30:00,16.33,16.36,16.3,16.34,6505200.0,11.2609,11.2816,11.2403,11.2678,6505200.0
2007-12-10 09:30:00,16.35,16.43,16.31,16.41,4342500.0,11.2747,11.3299,11.2471,11.3161,4342500.0
2007-12-10 10:00:00,16.41,16.48,16.4,16.46,3352800.0,11.3161,11.3644,11.3092,11.3506,3352800.0
2007-12-10 10:30:00,16.45,16.5,16.45,16.5,2509800.0,11.3437,11.3782,11.3437,11.3782,2509800.0
2007-12-10 11:00:00,16.5,16.5,16.45,16.5,2607600.0,11.3782,11.3782,11.3437,11.3782,2607600.0
2007-12-10 11:30:00,16.5,16.52,16.47,16.49,2310900.0,11.3782,11.392,11.3575,11.3713,2310900.0
2007-12-10 12:00:00,16.49,16.51,16.48,16.5,2110800.0,11.3713,11.3851,11.3644,11.3782,2110800.0
2007-12-10 12:30:00,16.49,16.51,16.48,16.5,1779900.0,11.3713,11.3851,11.3644,11.3782,1779900.0
2007-12-10 13:00:00,16.5,16.53,16.5,16.52,1659300.0,11.3782,11.3989,11.3782,11.392,1659300.0
2007-12-10 13:30:00,16.52,16.56,16.52,16.54,1722900.0,11.392,11.4195,11.392,11.4058,1722900.0
2007-12-10 14:00:00,16.54,16.56,16.51,16.54,2297400.0,11.4058,11.4195,11.3851,11.4058,2297400.0
2007-12-10 14:30:00,16.54,16.56,16.5,16.51,1804200.0,11.4058,11.4195,11.3782,11.3851,1804200.0
2007-12-10 15:00:00,16.51,16.55,16.49,16.52,2251800.0,11.3851,11.4126,11.3713,11.392,2251800.0
2007-12-10 15:30:00,16.52,16.53,16.46,16.48,5466600.0,11.392,11.3989,11.3506,11.3644,5466600.0
2007-12-11 09:30:00,16.47,16.59,16.47,16.58,4147500.0,11.3575,11.4402,11.3575,11.4333,4147500.0
2007-12-11 10:00:00,16.58,16.6,16.57,16.6,2907900.0,11.4333,11.4471,11.4264,11.4471,2907900.0
2007-12-11 10:30:00,16.59,16.64,16.59,16.63,3956100.0,11.4402,11.4747,11.4402,11.4678,3956100.0
2007-12-11 11:00:00,16.63,16.66,16.62,16.66,2880900.0,11.4678,11.4885,11.4609,11.4885,2880900.0
2007-12-11 11:30:00,16.66,16.68,16.6,16.64,7325400.0,11.4885,11.5023,11.4471,11.4747,7325400.0
2007-12-11 12:00:00,16.64,16.64,16.6,16.61,2307000.0,11.4747,11.4747,11.4471,11.454,2307000.0
2007-12-11 12:30:00,16.61,16.65,16.61,16.64,2164800.0,11.454,11.4816,11.454,11.4747,2164800.0
2007-12-11 13:00:00,16.64,16.65,16.59,16.63,2980800.0,11.4747,11.4816,11.4402,11.4678,2980800.0
2007-12-11 13:30:00,16.63,16.64,16.61,16.64,3171900.0,11.4678,11.4747,11.454,11.4747,3171900.0
2007-12-11 14:00:00,16.64,16.66,16.38,16.39,11336100.0,11.4747,11.4885,11.2954,11.3023,11336100.0
2007-12-11 14:30:00,16.4,16.47,16.27,16.32,10953300.0,11.3092,11.3575,11.2196,11.254,10953300.0
2007-12-11 15:00:00,16.31,16.33,16.21,16.23,7561800.0,11.2471,11.2609,11.1782,11.192,7561800.0
2007-12-11 15:30:00,16.24,16.39,16.23,16.36,10927500.0,11.1989,11.3023,11.192,11.2816,10927500.0
2007-12-12 09:30:00,16.54,16.55,16.25,16.32,8164200.0,11.4578,11.4647,11.2569,11.3054,8164200.0
2007-12-12 10:00:00,16.32,16.32,16.22,16.27,5289000.0,11.3054,11.3054,11.2361,11.2707,5289000.0
2007-12-12 10:30:00,16.27,16.32,16.22,16.25,6006300.0,11.2707,11.3054,11.2361,11.2569,6006300.0
2007-12-12 11:00:00,16.25,16.27,16.16,16.16,4496400.0,11.2569,11.2707,11.1945,11.1945,4496400.0
2007-12-12 11:30:00,16.16,16.18,16.1,16.14,3781200.0,11.1945,11.2084,11.153,11.1807,3781200.0
2007-12-12 12:00:00,16.14,16.19,16.1,16.14,2700600.0,11.1807,11.2153,11.153,11.1807,2700600.0
2007-12-12 12:30:00,16.13,16.13,16.0,16.09,3148200.0,11.1738,11.1738,11.0837,11.1461,3148200.0
2007-12-12 13:00:00,16.09,16.13,16.07,16.1,2370300.0,11.1461,11.1738,11.1322,11.153,2370300.0
2007-12-12 13:30:00,16.1,16.17,16.1,16.15,3482400.0,11.153,11.2015,11.153,11.1876,3482400.0
2007-12-12 14:00:00,16.15,16.18,16.07,16.1,3117300.0,11.1876,11.2084,11.1322,11.153,3117300.0
2007-12-12 14:30:00,16.09,16.11,16.06,16.06,2602500.0,11.1461,11.1599,11.1253,11.1253,2602500.0
2007-12-12 15:00:00,16.06,16.06,15.87,15.95,6800100.0,11.1253,11.1253,10.9936,11.0491,6800100.0
2007-12-12 15:30:00,15.95,16.12,15.91,16.08,12094200.0,11.0491,11.1668,11.0214,11.1391,12094200.0
2007-12-13 09:30:00,15.94,16.16,15.85,15.99,4557600.0,11.0421,11.1945,10.9798,11.0768,4557600.0
2007-12-13 10:00:00,15.99,16.1,15.95,16.0,5093100.0,11.0768,11.153,11.0491,11.0837,5093100.0
2007-12-13 10:30:00,16.0,16.01,15.92,15.94,3120900.0,11.0837,11.0906,11.0283,11.0421,3120900.0
2007-12-13 11:00:00,15.95,16.05,15.92,16.05,3242100.0,11.0491,11.1183,11.0283,11.1183,3242100.0
2007-12-13 11:30:00,16.04,16.12,15.97,16.05,3141900.0,11.1114,11.1668,11.0629,11.1183,3141900.0
2007-12-13 12:00:00,16.05,16.08,16.02,16.06,1905000.0,11.1183,11.1391,11.0976,11.1253,1905000.0
2007-12-13 12:30:00,16.06,16.08,15.98,16.0,2165100.0,11.1253,11.1391,11.0698,11.0837,2165100.0
2007-12-13 13:00:00,16.0,16.04,15.95,15.99,2690100.0,11.0837,11.1114,11.0491,11.0768,2690100.0
2007-12-13 13:30:00,15.99,16.0,15.94,15.99,2084700.0,11.0768,11.0837,11.0421,11.0768,2084700.0
2007-12-13 14:00:00,15.99,16.07,15.96,16.06,3221400.0,11.0768,11.1322,11.056,11.1253,3221400.0
2007-12-13 14:30:00,16.06,16.08,16.02,16.06,3228900.0,11.1253,11.1391,11.0976,11.1253,3228900.0
2007-12-13 15:00:00,16.06,16.09,16.02,16.07,3719100.0,11.1253,11.1461,11.0976,11.1322,3719100.0
2007-12-13 15:30:00,16.07,16.13,16.05,16.12,6786000.0,11.1322,11.1738,11.1183,11.1668,6786000.0
2007-12-14 09:30:00,16.06,16.07,15.89,15.93,3146100.0,11.1253,11.1322,11.0075,11.0352,3146100.0
2007-12-14 10:00:00,15.93,15.98,15.93,15.95,2722800.0,11.0352,11.0698,11.0352,11.0491,2722800.0
2007-12-14 10:30:00,15.95,15.99,15.9,15.98,2650200.0,11.0491,11.0768,11.0144,11.0698,2650200.0
2007-12-14 11:00:00,15.98,15.99,15.95,15.96,2094000.0,11.0698,11.0768,11.0491,11.056,2094000.0
2007-12-14 11:30:00,15.96,15.97,15.93,15.95,1923000.0,11.056,11.0629,11.0352,11.0491,1923000.0
2007-12-14 12:00:00,15.95,15.99,15.92,15.94,3603300.0,11.0491,11.0768,11.0283,11.0421,3603300.0
2007-12-14 12:30:00,15.94,15.97,15.92,15.96,2583000.0,11.0421,11.0629,11.0283,11.056,2583000.0
2007-12-14 13:00:00,15.96,15.99,15.95,15.97,1185900.0,11.056,11.0768,11.0491,11.0629,1185900.0
2007-12-14 13:30:00,15.97,15.98,15.94,15.95,1697100.0,11.0629,11.0698,11.0421,11.0491,1697100.0
2007-12-14 14:00:00,15.95,15.98,15.93,15.96,1694400.0,11.0491,11.0698,11.0352,11.056,1694400.0
2007-12-14 14:30:00,15.96,15.99,15.93,15.94,2002200.0,11.056,11.0768,11.0352,11.0421,2002200.0
2007-12-14 15:00:00,15.94,15.95,15.87,15.92,3469500.0,11.0421,11.0491,10.9936,11.0283,3469500.0
2007-12-14 15:30:00,15.92,15.97,15.87,15.87,7546500.0,11.0283,11.0629,10.9936,10.9936,7546500.0
2007-12-17 09:30:00,15.87,15.9,15.75,15.83,3726600.0,10.9936,11.0144,10.9105,10.9659,3726600.0
2007-12-17 10:00:00,15.82,16.0,15.76,15.96,4423500.0,10.959,11.0837,10.9174,11.056,4423500.0
2007-12-17 10:30:00,15.96,16.05,15.94,16.04,3122400.0,11.056,11.1183,11.0421,11.1114,3122400.0
2007-12-17 11:00:00,16.04,16.04,15.92,15.93,3108300.0,11.1114,11.1114,11.0283,11.0352,3108300.0
2007-12-17 11:30:00,15.94,15.97,15.93,15.95,2126100.0,11.0421,11.0629,11.0352,11.0491,2126100.0
2007-12-17 12:00:00,15.95,16.02,15.94,16.0,1543200.0,11.0491,11.0976,11.0421,11.0837,1543200.0
2007-12-17 12:30:00,16.0,16.03,15.98,16.01,2191800.0,11.0837,11.1045,11.0698,11.0906,2191800.0
2007-12-17 13:00:00,16.01,16.03,15.96,15.99,4087500.0,11.0906,11.1045,11.056,11.0768,4087500.0
2007-12-17 13:30:00,15.99,16.02,15.95,15.96,2361900.0,11.0768,11.0976,11.0491,11.056,2361900.0
2007-12-17 14:00:00,15.96,16.05,15.95,16.04,2148000.0,11.056,11.1183,11.0491,11.1114,2148000.0
2007-12-17 14:30:00,16.04,16.05,16.01,16.02,2426400.0,11.1114,11.1183,11.0906,11.0976,2426400.0
2007-12-17 15:00:00,16.02,16.04,15.96,15.97,4041300.0,11.0976,11.1114,11.056,11.0629,4041300.0
2007-12-17 15:30:00,15.97,16.01,15.92,15.93,8040900.0,11.0629,11.0906,11.0283,11.0352,8040900.0
2007-12-18 09:30:00,16.03,16.12,15.93,16.05,4546200.0,11.1045,11.1668,11.0352,11.1183,4546200.0
2007-12-18 10:00:00,16.05,16.09,16.03,16.07,2818200.0,11.1183,11.1461,11.1045,11.1322,2818200.0
2007-12-18 10:30:00,16.07,16.08,15.98,16.04,3106200.0,11.1322,11.1391,11.0698,11.1114,3106200.0
2007-12-18 11:00:00,16.05,16.07,16.0,16.0,3218400.0,11.1183,11.1322,11.0837,11.0837,3218400.0
2007-12-18 11:30:00,16.0,16.01,15.62,15.92,3246000.0,11.0837,11.0906,10.8205,11.0283,3246000.0
2007-12-18 12:00:00,15.92,15.97,15.89,15.96,2892000.0,11.0283,11.0629,11.0075,11.056,2892000.0
2007-12-18 12:30:00,15.96,15.97,15.93,15.93,2368500.0,11.056,11.0629,11.0352,11.0352,2368500.0
2007-12-18 13:00:00,15.93,16.06,15.91,16.04,2540100.0,11.0352,11.1253,11.0214,11.1114,2540100.0
2007-12-18 13:30:00,16.04,16.08,16.02,16.03,2532900.0,11.1114,11.1391,11.0976,11.1045,2532900.0
2007-12-18 14:00:00,16.03,16.13,16.01,16.13,3362700.0,11.1045,11.1738,11.0906,11.1738,3362700.0
2007-12-18 14:30:00,16.13,16.17,16.09,16.1,2628900.0,11.1738,11.2015,11.1461,11.153,2628900.0
2007-12-18 15:00:00,16.1,16.15,16.09,16.14,3615600.0,11.153,11.1876,11.1461,11.1807,3615600.0
2007-12-18 15:30:00,16.14,16.18,16.05,16.07,7437300.0,11.1807,11.2084,11.1183,11.1322,7437300.0
2007-12-19 09:30:00,16.05,16.16,16.0,16.06,4408800.0,11.1183,11.1945,11.0837,11.1253,4408800.0
2007-12-19 10:00:00,16.07,16.08,16.0,16.04,2982300.0,11.1322,11.1391,11.0837,11.1114,2982300.0
2007-12-19 10:30:00,16.04,16.05,15.99,16.04,2740800.0,11.1114,11.1183,11.0768,11.1114,2740800.0
2007-12-19 11:00:00,16.04,16.06,15.98,15.99,3027900.0,11.1114,11.1253,11.0698,11.0768,3027900.0
2007-12-19 11:30:00,15.99,16.01,15.97,15.98,3302100.0,11.0768,11.0906,11.0629,11.0698,3302100.0
2007-12-19 12:00:00,15.98,16.02,15.95,16.01,1666200.0,11.0698,11.0976,11.0491,11.0906,1666200.0
2007-12-19 12:30:00,16.01,16.04,15.96,16.01,1444500.0,11.0906,11.1114,11.056,11.0906,1444500.0
2007-12-19 13:00:00,16.01,16.02,15.96,16.0,1507500.0,11.0906,11.0976,11.056,11.0837,1507500.0
2007-12-19 13:30:00,16.0,16.01,15.97,15.99,1651200.0,11.0837,11.0906,11.0629,11.0768,1651200.0
2007-12-19 14:00:00,15.99,16.07,15.98,16.04,2049600.0,11.0768,11.1322,11.0698,11.1114,2049600.0
2007-12-19 14:30:00,16.04,16.06,16.01,16.04,1675500.0,11.1114,11.1253,11.0906,11.1114,1675500.0
2007-12-19 15:00:00,16.04,16.06,16.02,16.04,2908800.0,11.1114,11.1253,11.0976,11.1114,2908800.0
2007-12-19 15:30:00,16.04,16.06,16.0,16.02,4393200.0,11.1114,11.1253,11.0837,11.0976,4393200.0
2007-12-20 09:30:00,16.03,16.11,16.01,16.03,2792100.0,11.1045,11.1599,11.0906,11.1045,2792100.0
2007-12-20 10:00:00,16.03,16.05,15.99,16.01,2327700.0,11.1045,11.1183,11.0768,11.0906,2327700.0
2007-12-20 10:30:00,16.01,16.08,15.97,15.97,2961900.0,11.0906,11.1391,11.0629,11.0629,2961900.0
2007-12-20 11:00:00,15.97,15.98,15.9,15.92,2557800.0,11.0629,11.0698,11.0144,11.0283,2557800.0
2007-12-20 11:30:00,15.92,15.94,15.87,15.87,2304600.0,11.0283,11.0421,10.9936,10.9936,2304600.0
2007-12-20 12:00:00,15.87,15.87,15.77,15.84,4381800.0,10.9936,10.9936,10.9244,10.9729,4381800.0
2007-12-20 12:30:00,15.84,15.85,15.81,15.83,2463600.0,10.9729,10.9798,10.9521,10.9659,2463600.0
2007-12-20 13:00:00,15.84,15.9,15.82,15.88,3060600.0,10.9729,11.0144,10.959,11.0006,3060600.0
2007-12-20 13:30:00,15.87,15.94,15.86,15.92,2298000.0,10.9936,11.0421,10.9867,11.0283,2298000.0
2007-12-20 14:00:00,15.92,15.94,15.88,15.92,2615100.0,11.0283,11.0421,11.0006,11.0283,2615100.0
2007-12-20 14:30:00,15.91,15.92,15.88,15.91,2644500.0,11.0214,11.0283,11.0006,11.0214,2644500.0
2007-12-20 15:00:00,15.91,15.93,15.88,15.89,3432300.0,11.0214,11.0352,11.0006,11.0075,3432300.0
2007-12-20 15:30:00,15.89,15.96,15.86,15.95,6735900.0,11.0075,11.056,10.9867,11.0491,6735900.0
2007-12-21 09:30:00,15.94,16.15,15.94,16.12,19444200.0,11.0421,11.1876,11.0421,11.1668,19444200.0
2007-12-21 10:00:00,16.12,16.17,16.11,16.12,4234200.0,11.1668,11.2015,11.1599,11.1668,4234200.0
2007-12-21 10:30:00,16.12,16.14,16.09,16.1,2940300.0,11.1668,11.1807,11.1461,11.153,2940300.0
2007-12-21 11:00:00,16.1,16.12,16.05,16.07,2969400.0,11.153,11.1668,11.1183,11.1322,2969400.0
2007-12-21 11:30:00,16.07,16.08,15.98,15.99,2788500.0,11.1322,11.1391,11.0698,11.0768,2788500.0
2007-12-21 12:00:00,15.99,16.0,15.93,15.98,2449500.0,11.0768,11.0837,11.0352,11.0698,2449500.0
2007-12-21 12:30:00,15.98,16.05,15.97,16.0,1946100.0,11.0698,11.1183,11.0629,11.0837,1946100.0
2007-12-21 13:00:00,16.0,16.07,15.98,16.05,1803300.0,11.0837,11.1322,11.0698,11.1183,1803300.0
2007-12-21 13:30:00,16.05,16.08,16.03,16.08,1740600.0,11.1183,11.1391,11.1045,11.1391,1740600.0
2007-12-21 14:00:00,16.08,16.09,16.05,16.06,2280600.0,11.1391,11.1461,11.1183,11.1253,2280600.0
2007-12-21 14:30:00,16.05,16.09,16.04,16.09,2505600.0,11.1183,11.1461,11.1114,11.1461,2505600.0
2007-12-21 15:00:00,16.09,16.12,16.09,16.11,4325700.0,11.1461,11.1668,11.1461,11.1599,4325700.0
2007-12-21 15:30:00,16.11,16.13,16.03,16.08,8796600.0,11.1599,11.1738,11.1045,11.1391,8796600.0
2007-12-24 09:30:00,16.04,16.33,16.04,16.33,4154100.0,11.1114,11.3123,11.1114,11.3123,4154100.0
2007-12-24 10:00:00,16.33,16.36,16.25,16.29,3301500.0,11.3123,11.3331,11.2569,11.2846,3301500.0
2007-12-24 10:30:00,16.29,16.31,16.28,16.28,1783200.0,11.2846,11.2985,11.2777,11.2777,1783200.0
2007-12-24 11:00:00,16.28,16.29,16.27,16.27,1548000.0,11.2777,11.2846,11.2707,11.2707,1548000.0
2007-12-24 11:30:00,16.27,16.28,16.21,16.25,1715100.0,11.2707,11.2777,11.2292,11.2569,1715100.0
2007-12-24 12:00:00,16.25,16.28,16.22,16.26,1869000.0,11.2569,11.2777,11.2361,11.2638,1869000.0
2007-12-24 12:30:00,16.26,16.28,16.22,16.26,3610200.0,11.2638,11.2777,11.2361,11.2638,3610200.0
2007-12-24 13:00:00,16.26,16.26,16.25,16.26,732600.0,11.2638,11.2638,11.2569,11.2638,732600.0
2007-12-24 13:30:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 14:00:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 14:30:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 15:00:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 15:30:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-26 09:30:00,16.1,16.1,15.98,15.98,3705600.0,11.153,11.153,11.0698,11.0698,3705600.0
2007-12-26 10:00:00,15.98,16.06,15.97,16.03,2155200.0,11.0698,11.1253,11.0629,11.1045,2155200.0
2007-12-26 10:30:00,16.03,16.05,15.97,16.01,1956900.0,11.1045,11.1183,11.0629,11.0906,1956900.0
2007-12-26 11:00:00,16.01,16.03,15.99,16.03,1795200.0,11.0906,11.1045,11.0768,11.1045,1795200.0
2007-12-26 11:30:00,16.03,16.08,16.0,16.06,1759500.0,11.1045,11.1391,11.0837,11.1253,1759500.0
2007-12-26 12:00:00,16.06,16.13,16.03,16.1,2401500.0,11.1253,11.1738,11.1045,11.153,2401500.0
2007-12-26 12:30:00,16.1,16.12,16.07,16.1,1985100.0,11.153,11.1668,11.1322,11.153,1985100.0
2007-12-26 13:00:00,16.1,16.11,16.09,16.09,1156200.0,11.153,11.1599,11.1461,11.1461,1156200.0
2007-12-26 13:30:00,16.09,16.11,16.07,16.1,1404600.0,11.1461,11.1599,11.1322,11.153,1404600.0
2007-12-26 14:00:00,16.1,16.1,16.06,16.08,865800.0,11.153,11.153,11.1253,11.1391,865800.0
2007-12-26 14:30:00,16.08,16.12,16.07,16.1,1437600.0,11.1391,11.1668,11.1322,11.153,1437600.0
2007-12-26 15:00:00,16.1,16.16,16.1,16.14,1928100.0,11.153,11.1945,11.153,11.1807,1928100.0
2007-12-26 15:30:00,16.15,16.17,16.11,16.11,3791700.0,11.1876,11.2015,11.1599,11.1599,3791700.0
2007-12-27 09:30:00,16.07,16.1,16.0,16.04,2151300.0,11.1322,11.153,11.0837,11.1114,2151300.0
2007-12-27 10:00:00,16.04,16.1,16.0,16.05,5445600.0,11.1114,11.153,11.0837,11.1183,5445600.0
2007-12-27 10:30:00,16.04,16.05,15.94,15.94,2444400.0,11.1114,11.1183,11.0421,11.0421,2444400.0
2007-12-27 11:00:00,15.94,15.97,15.92,15.97,2432100.0,11.0421,11.0629,11.0283,11.0629,2432100.0
2007-12-27 11:30:00,15.97,16.01,15.95,16.01,1598100.0,11.0629,11.0906,11.0491,11.0906,1598100.0
2007-12-27 12:00:00,16.01,16.01,15.94,15.94,1192500.0,11.0906,11.0906,11.0421,11.0421,1192500.0
2007-12-27 12:30:00,15.94,15.95,15.91,15.92,1308300.0,11.0421,11.0491,11.0214,11.0283,1308300.0
2007-12-27 13:00:00,15.92,15.94,15.89,15.92,1796400.0,11.0283,11.0421,11.0075,11.0283,1796400.0
2007-12-27 13:30:00,15.92,15.97,15.88,15.94,1854300.0,11.0283,11.0629,11.0006,11.0421,1854300.0
2007-12-27 14:00:00,15.94,15.97,15.93,15.94,1588800.0,11.0421,11.0629,11.0352,11.0421,1588800.0
2007-12-27 14:30:00,15.94,15.94,15.87,15.9,1900800.0,11.0421,11.0421,10.9936,11.0144,1900800.0
2007-12-27 15:00:00,15.9,15.95,15.89,15.91,2679900.0,11.0144,11.0491,11.0075,11.0214,2679900.0
2007-12-27 15:30:00,15.91,15.96,15.9,15.93,4423200.0,11.0214,11.056,11.0144,11.0352,4423200.0
2007-12-28 09:30:00,16.0,16.16,15.95,16.07,3550800.0,11.0837,11.1945,11.0491,11.1322,3550800.0
2007-12-28 10:00:00,16.07,16.07,15.94,15.98,2007300.0,11.1322,11.1322,11.0421,11.0698,2007300.0
2007-12-28 10:30:00,15.98,16.0,15.97,15.97,581100.0,11.0698,11.0837,11.0629,11.0629,581100.0
2007-12-28 11:00:00,15.97,16.02,15.94,16.01,1637700.0,11.0629,11.0976,11.0421,11.0906,1637700.0
2007-12-28 11:30:00,16.01,16.08,15.99,16.04,1584000.0,11.0906,11.1391,11.0768,11.1114,1584000.0
2007-12-28 12:00:00,16.04,16.05,15.96,15.97,1243200.0,11.1114,11.1183,11.056,11.0629,1243200.0
2007-12-28 12:30:00,15.97,16.0,15.94,15.96,1115700.0,11.0629,11.0837,11.0421,11.056,1115700.0
2007-12-28 13:00:00,15.96,15.98,15.94,15.95,914400.0,11.056,11.0698,11.0421,11.0491,914400.0
2007-12-28 13:30:00,15.95,15.99,15.92,15.96,1308600.0,11.0491,11.0768,11.0283,11.056,1308600.0
2007-12-28 14:00:00,15.97,15.99,15.94,15.99,1263300.0,11.0629,11.0768,11.0421,11.0768,1263300.0
2007-12-28 14:30:00,15.99,16.02,15.98,16.02,1804800.0,11.0768,11.0976,11.0698,11.0976,1804800.0
2007-12-28 15:00:00,16.02,16.05,16.01,16.04,1844400.0,11.0976,11.1183,11.0906,11.1114,1844400.0
2007-12-28 15:30:00,16.03,16.06,16.0,16.03,4382700.0,11.1045,11.1253,11.0837,11.1045,4382700.0
2007-12-31 09:30:00,15.95,16.03,15.9,15.92,2767500.0,11.0491,11.1045,11.0144,11.0283,2767500.0
2007-12-31 10:00:00,15.93,15.98,15.92,15.94,1809000.0,11.0352,11.0698,11.0283,11.0421,1809000.0
2007-12-31 10:30:00,15.94,15.95,15.84,15.88,2062500.0,11.0421,11.0491,10.9729,11.0006,2062500.0
2007-12-31 11:00:00,15.88,15.89,15.78,15.81,4291200.0,11.0006,11.0075,10.9313,10.9521,4291200.0
2007-12-31 11:30:00,15.81,15.87,15.81,15.84,2053800.0,10.9521,10.9936,10.9521,10.9729,2053800.0
2007-12-31 12:00:00,15.84,15.85,15.82,15.82,2263800.0,10.9729,10.9798,10.959,10.959,2263800.0
2007-12-31 12:30:00,15.82,15.86,15.82,15.86,1489200.0,10.959,10.9867,10.959,10.9867,1489200.0
2007-12-31 13:00:00,15.86,15.9,15.85,15.85,1932300.0,10.9867,11.0144,10.9798,10.9798,1932300.0
2007-12-31 13:30:00,15.85,15.88,15.83,15.87,1323900.0,10.9798,11.0006,10.9659,10.9936,1323900.0
2007-12-31 14:00:00,15.87,15.87,15.83,15.83,1198800.0,10.9936,10.9936,10.9659,10.9659,1198800.0
2007-12-31 14:30:00,15.83,15.88,15.83,15.86,1495200.0,10.9659,11.0006,10.9659,10.9867,1495200.0
2007-12-31 15:00:00,15.86,15.9,15.84,15.86,2178300.0,10.9867,11.0144,10.9729,10.9867,2178300.0
2007-12-31 15:30:00,15.86,15.87,15.81,15.83,6912300.0,10.9867,10.9936,10.9521,10.9659,6912300.0
2008-01-02 09:30:00,15.8,15.88,15.76,15.82,6056400.0,10.9452,11.0006,10.9174,10.959,6056400.0
2008-01-02 10:00:00,15.82,15.82,15.59,15.71,6395400.0,10.959,10.959,10.7997,10.8828,6395400.0
2008-01-02 10:30:00,15.71,15.76,15.68,15.76,3106200.0,10.8828,10.9174,10.862,10.9174,3106200.0
2008-01-02 11:00:00,15.76,15.83,15.64,15.66,5605200.0,10.9174,10.9659,10.8343,10.8482,5605200.0
2008-01-02 11:30:00,15.66,15.67,15.6,15.63,2738100.0,10.8482,10.8551,10.8066,10.8274,2738100.0
2008-01-02 12:00:00,15.66,15.66,15.57,15.57,3286500.0,10.8482,10.8482,10.7858,10.7858,3286500.0
2008-01-02 12:30:00,15.57,15.61,15.49,15.5,4029000.0,10.7858,10.8135,10.7304,10.7373,4029000.0
2008-01-02 13:00:00,15.5,15.61,15.5,15.6,2604300.0,10.7373,10.8135,10.7373,10.8066,2604300.0
2008-01-02 13:30:00,15.6,15.66,15.59,15.63,2787900.0,10.8066,10.8482,10.7997,10.8274,2787900.0
2008-01-02 14:00:00,15.63,15.74,15.57,15.67,5233200.0,10.8274,10.9036,10.7858,10.8551,5233200.0
2008-01-02 14:30:00,15.67,15.71,15.65,15.66,2448900.0,10.8551,10.8828,10.8412,10.8482,2448900.0
2008-01-02 15:00:00,15.66,15.66,15.57,15.58,3963900.0,10.8482,10.8482,10.7858,10.7928,3963900.0
2008-01-02 15:30:00,15.58,15.66,15.56,15.63,7079100.0,10.7928,10.8482,10.7789,10.8274,7079100.0
2008-01-03 09:30:00,15.57,15.62,15.44,15.51,5343600.0,10.7858,10.8205,10.6958,10.7443,5343600.0
2008-01-03 10:00:00,15.51,15.57,15.46,15.55,5833800.0,10.7443,10.7858,10.7096,10.772,5833800.0
2008-01-03 10:30:00,15.55,15.6,15.47,15.52,4975800.0,10.772,10.8066,10.7166,10.7512,4975800.0
2008-01-03 11:00:00,15.52,15.59,15.51,15.57,2467200.0,10.7512,10.7997,10.7443,10.7858,2467200.0
2008-01-03 11:30:00,15.57,15.62,15.55,15.56,2574600.0,10.7858,10.8205,10.772,10.7789,2574600.0
2008-01-03 12:00:00,15.56,15.61,15.55,15.57,2322000.0,10.7789,10.8135,10.772,10.7858,2322000.0
2008-01-03 12:30:00,15.57,15.58,15.52,15.53,1489800.0,10.7858,10.7928,10.7512,10.7581,1489800.0
2008-01-03 13:00:00,15.53,15.53,15.46,15.48,2352600.0,10.7581,10.7581,10.7096,10.7235,2352600.0
2008-01-03 13:30:00,15.48,15.52,15.46,15.47,2133000.0,10.7235,10.7512,10.7096,10.7166,2133000.0
2008-01-03 14:00:00,15.47,15.52,15.46,15.49,2692500.0,10.7166,10.7512,10.7096,10.7304,2692500.0
2008-01-03 14:30:00,15.49,15.51,15.46,15.48,3328200.0,10.7304,10.7443,10.7096,10.7235,3328200.0
2008-01-03 15:00:00,15.48,15.51,15.43,15.44,4289700.0,10.7235,10.7443,10.6888,10.6958,4289700.0
2008-01-03 15:30:00,15.44,15.49,15.41,15.46,10152600.0,10.6958,10.7304,10.675,10.7096,10152600.0
2008-01-04 09:30:00,15.3,15.4,15.12,15.17,7167600.0,10.5988,10.6681,10.4741,10.5087,7167600.0
2008-01-04 10:00:00,15.17,15.2,15.13,15.17,3994500.0,10.5087,10.5295,10.481,10.5087,3994500.0
2008-01-04 10:30:00,15.17,15.26,15.17,15.21,3346200.0,10.5087,10.5711,10.5087,10.5364,3346200.0
2008-01-04 11:00:00,15.21,15.31,15.18,15.29,3624600.0,10.5364,10.6057,10.5157,10.5919,3624600.0
2008-01-04 11:30:00,15.29,15.43,15.28,15.4,5514000.0,10.5919,10.6888,10.5849,10.6681,5514000.0
2008-01-04 12:00:00,15.4,15.46,15.33,15.33,5118000.0,10.6681,10.7096,10.6196,10.6196,5118000.0
2008-01-04 12:30:00,15.33,15.37,15.27,15.36,3237600.0,10.6196,10.6473,10.578,10.6404,3237600.0
2008-01-04 13:00:00,15.36,15.37,15.31,15.34,1524000.0,10.6404,10.6473,10.6057,10.6265,1524000.0
2008-01-04 13:30:00,15.34,15.34,15.22,15.31,2953200.0,10.6265,10.6265,10.5434,10.6057,2953200.0
2008-01-04 14:00:00,15.31,15.31,15.18,15.18,3855600.0,10.6057,10.6057,10.5157,10.5157,3855600.0
2008-01-04 14:30:00,15.18,15.25,15.14,15.24,3833400.0,10.5157,10.5642,10.488,10.5572,3833400.0
2008-01-04 15:00:00,15.24,15.29,15.19,15.25,5070000.0,10.5572,10.5919,10.5226,10.5642,5070000.0
2008-01-04 15:30:00,15.25,15.28,15.21,15.21,8172000.0,10.5642,10.5849,10.5364,10.5364,8172000.0
2008-01-07 09:30:00,15.27,15.42,15.2,15.34,4723200.0,10.578,10.6819,10.5295,10.6265,4723200.0
2008-01-07 10:00:00,15.33,15.4,15.3,15.34,5220300.0,10.6196,10.6681,10.5988,10.6265,5220300.0
2008-01-07 10:30:00,15.34,15.36,15.25,15.33,5872200.0,10.6265,10.6404,10.5642,10.6196,5872200.0
2008-01-07 11:00:00,15.33,15.51,15.33,15.5,4368000.0,10.6196,10.7443,10.6196,10.7373,4368000.0
2008-01-07 11:30:00,15.5,15.6,15.46,15.48,3519300.0,10.7373,10.8066,10.7096,10.7235,3519300.0
2008-01-07 12:00:00,15.48,15.51,15.37,15.51,3194700.0,10.7235,10.7443,10.6473,10.7443,3194700.0
2008-01-07 12:30:00,15.51,15.54,15.47,15.49,2855400.0,10.7443,10.765,10.7166,10.7304,2855400.0
2008-01-07 13:00:00,15.49,15.53,15.45,15.52,2004300.0,10.7304,10.7581,10.7027,10.7512,2004300.0
2008-01-07 13:30:00,15.52,15.52,15.42,15.47,2501700.0,10.7512,10.7512,10.6819,10.7166,2501700.0
2008-01-07 14:00:00,15.47,15.49,15.4,15.45,2479500.0,10.7166,10.7304,10.6681,10.7027,2479500.0
2008-01-07 14:30:00,15.45,15.56,15.42,15.48,3166800.0,10.7027,10.7789,10.6819,10.7235,3166800.0
2008-01-07 15:00:00,15.48,15.51,15.43,15.47,3475500.0,10.7235,10.7443,10.6888,10.7166,3475500.0
2008-01-07 15:30:00,15.47,15.56,15.42,15.53,9762300.0,10.7166,10.7789,10.6819,10.7581,9762300.0
2008-01-08 09:30:00,15.53,15.65,15.47,15.65,5254500.0,10.7581,10.8412,10.7166,10.8412,5254500.0
2008-01-08 10:00:00,15.65,15.69,15.6,15.66,4395300.0,10.8412,10.869,10.8066,10.8482,4395300.0
2008-01-08 10:30:00,15.66,15.67,15.58,15.65,3927600.0,10.8482,10.8551,10.7928,10.8412,3927600.0
2008-01-08 11:00:00,15.65,15.66,15.55,15.63,3303000.0,10.8412,10.8482,10.772,10.8274,3303000.0
2008-01-08 11:30:00,15.63,15.63,15.52,15.62,2567100.0,10.8274,10.8274,10.7512,10.8205,2567100.0
2008-01-08 12:00:00,15.62,15.62,15.51,15.58,1927500.0,10.8205,10.8205,10.7443,10.7928,1927500.0
2008-01-08 12:30:00,15.58,15.6,15.53,15.56,1472100.0,10.7928,10.8066,10.7581,10.7789,1472100.0
2008-01-08 13:00:00,15.56,15.66,15.52,15.65,4040100.0,10.7789,10.8482,10.7512,10.8412,4040100.0
2008-01-08 13:30:00,15.65,15.66,15.59,15.65,2102100.0,10.8412,10.8482,10.7997,10.8412,2102100.0
2008-01-08 14:00:00,15.65,15.68,15.62,15.68,2382300.0,10.8412,10.862,10.8205,10.862,2382300.0
2008-01-08 14:30:00,15.68,15.68,15.53,15.54,3308400.0,10.862,10.862,10.7581,10.765,3308400.0
2008-01-08 15:00:00,15.54,15.54,15.41,15.46,6625200.0,10.765,10.765,10.675,10.7096,6625200.0
2008-01-08 15:30:00,15.46,15.48,15.29,15.3,11591100.0,10.7096,10.7235,10.5919,10.5988,11591100.0
2008-01-09 09:30:00,15.32,15.59,15.31,15.45,7576500.0,10.6126,10.7997,10.6057,10.7027,7576500.0
2008-01-09 10:00:00,15.45,15.5,15.33,15.48,5127900.0,10.7027,10.7373,10.6196,10.7235,5127900.0
2008-01-09 10:30:00,15.48,15.57,15.38,15.42,5814600.0,10.7235,10.7858,10.6542,10.6819,5814600.0
2008-01-09 11:00:00,15.42,15.43,15.37,15.4,3283200.0,10.6819,10.6888,10.6473,10.6681,3283200.0
2008-01-09 11:30:00,15.4,15.41,15.31,15.33,4601100.0,10.6681,10.675,10.6057,10.6196,4601100.0
2008-01-09 12:00:00,15.33,15.43,15.32,15.42,2931900.0,10.6196,10.6888,10.6126,10.6819,2931900.0
2008-01-09 12:30:00,15.42,15.42,15.29,15.35,2482800.0,10.6819,10.6819,10.5919,10.6334,2482800.0
2008-01-09 13:00:00,15.35,15.35,15.24,15.27,3914400.0,10.6334,10.6334,10.5572,10.578,3914400.0
2008-01-09 13:30:00,15.27,15.28,15.16,15.17,4350600.0,10.578,10.5849,10.5018,10.5087,4350600.0
2008-01-09 14:00:00,15.17,15.19,15.08,15.17,7121700.0,10.5087,10.5226,10.4464,10.5087,7121700.0
2008-01-09 14:30:00,15.17,15.4,15.16,15.36,5680500.0,10.5087,10.6681,10.5018,10.6404,5680500.0
2008-01-09 15:00:00,15.36,15.56,15.35,15.47,7797900.0,10.6404,10.7789,10.6334,10.7166,7797900.0
2008-01-09 15:30:00,15.47,15.67,15.44,15.64,12734400.0,10.7166,10.8551,10.6958,10.8343,12734400.0
2008-01-10 09:30:00,15.7,15.92,15.7,15.91,13374900.0,10.8759,11.0283,10.8759,11.0214,13374900.0
2008-01-10 10:00:00,15.91,16.12,15.89,15.93,12771300.0,11.0214,11.1668,11.0075,11.0352,12771300.0
2008-01-10 10:30:00,15.93,15.97,15.85,15.94,5585400.0,11.0352,11.0629,10.9798,11.0421,5585400.0
2008-01-10 11:00:00,15.94,15.95,15.86,15.93,3807000.0,11.0421,11.0491,10.9867,11.0352,3807000.0
2008-01-10 11:30:00,15.93,15.95,15.84,15.91,2771400.0,11.0352,11.0491,10.9729,11.0214,2771400.0
2008-01-10 12:00:00,15.91,16.12,15.88,15.97,6900900.0,11.0214,11.1668,11.0006,11.0629,6900900.0
2008-01-10 12:30:00,15.96,16.03,15.8,15.95,6377100.0,11.056,11.1045,10.9452,11.0491,6377100.0
2008-01-10 13:00:00,15.95,16.02,15.9,15.98,6369900.0,11.0491,11.0976,11.0144,11.0698,6369900.0
2008-01-10 13:30:00,15.98,15.99,15.8,15.97,3939000.0,11.0698,11.0768,10.9452,11.0629,3939000.0
2008-01-10 14:00:00,15.98,16.12,15.88,16.03,6676500.0,11.0698,11.1668,11.0006,11.1045,6676500.0
2008-01-10 14:30:00,16.03,16.21,15.88,16.16,6297300.0,11.1045,11.2292,11.0006,11.1945,6297300.0
2008-01-10 15:00:00,16.16,16.26,16.1,16.16,8834400.0,11.1945,11.2638,11.153,11.1945,8834400.0
2008-01-10 15:30:00,16.16,16.19,16.04,16.13,16162800.0,11.1945,11.2153,11.1114,11.1738,16162800.0
2008-01-11 09:30:00,16.02,16.08,15.92,16.05,7359600.0,11.0976,11.1391,11.0283,11.1183,7359600.0
2008-01-11 10:00:00,16.05,16.07,15.95,15.99,5664000.0,11.1183,11.1322,11.0491,11.0768,5664000.0
2008-01-11 10:30:00,15.99,16.19,15.98,16.12,4847700.0,11.0768,11.2153,11.0698,11.1668,4847700.0
2008-01-11 11:00:00,16.12,16.15,16.08,16.11,4034700.0,11.1668,11.1876,11.1391,11.1599,4034700.0
2008-01-11 11:30:00,16.11,16.2,16.08,16.11,4906200.0,11.1599,11.2223,11.1391,11.1599,4906200.0
2008-01-11 12:00:00,16.1,16.11,16.03,16.04,4267500.0,11.153,11.1599,11.1045,11.1114,4267500.0
2008-01-11 12:30:00,16.04,16.08,16.0,16.06,6794400.0,11.1114,11.1391,11.0837,11.1253,6794400.0
2008-01-11 13:00:00,16.06,16.07,16.0,16.02,5873100.0,11.1253,11.1322,11.0837,11.0976,5873100.0
2008-01-11 13:30:00,16.02,16.05,15.94,15.99,4017000.0,11.0976,11.1183,11.0421,11.0768,4017000.0
2008-01-11 14:00:00,16.0,16.0,15.93,15.95,4897200.0,11.0837,11.0837,11.0352,11.0491,4897200.0
2008-01-11 14:30:00,15.95,15.96,15.91,15.94,3622800.0,11.0491,11.056,11.0214,11.0421,3622800.0
2008-01-11 15:00:00,15.94,16.01,15.83,15.98,8053500.0,11.0421,11.0906,10.9659,11.0698,8053500.0
2008-01-11 15:30:00,15.99,16.0,15.9,15.92,16015200.0,11.0768,11.0837,11.0144,11.0283,16015200.0
2008-01-14 09:30:00,15.99,15.99,14.37,15.86,5964300.0,11.0768,11.0768,9.9546,10.9867,5964300.0
2008-01-14 10:00:00,15.86,15.87,15.69,15.7,5357100.0,10.9867,10.9936,10.869,10.8759,5357100.0
2008-01-14 10:30:00,15.7,15.91,15.69,15.9,5054100.0,10.8759,11.0214,10.869,11.0144,5054100.0
2008-01-14 11:00:00,15.9,15.94,15.77,15.83,5352300.0,11.0144,11.0421,10.9244,10.9659,5352300.0
2008-01-14 11:30:00,15.83,15.86,15.78,15.78,2209200.0,10.9659,10.9867,10.9313,10.9313,2209200.0
2008-01-14 12:00:00,15.78,15.81,15.73,15.73,2478900.0,10.9313,10.9521,10.8967,10.8967,2478900.0
2008-01-14 12:30:00,15.73,15.84,15.68,15.83,3541800.0,10.8967,10.9729,10.862,10.9659,3541800.0
2008-01-14 13:00:00,15.83,15.88,15.8,15.8,3286500.0,10.9659,11.0006,10.9452,10.9452,3286500.0
2008-01-14 13:30:00,15.8,15.85,15.79,15.83,2680500.0,10.9452,10.9798,10.9382,10.9659,2680500.0
2008-01-14 14:00:00,15.83,15.85,15.8,15.8,2054400.0,10.9659,10.9798,10.9452,10.9452,2054400.0
2008-01-14 14:30:00,15.8,15.89,15.8,15.89,4074000.0,10.9452,11.0075,10.9452,11.0075,4074000.0
2008-01-14 15:00:00,15.89,15.9,15.8,15.82,4749600.0,11.0075,11.0144,10.9452,10.959,4749600.0
2008-01-14 15:30:00,15.82,15.9,15.8,15.89,10000500.0,10.959,11.0144,10.9452,11.0075,10000500.0
2008-01-15 09:30:00,15.66,15.81,15.66,15.69,9376800.0,10.8482,10.9521,10.8482,10.869,9376800.0
2008-01-15 10:00:00,15.69,15.71,15.59,15.66,5902800.0,10.869,10.8828,10.7997,10.8482,5902800.0
2008-01-15 10:30:00,15.66,15.73,15.63,15.68,6435600.0,10.8482,10.8967,10.8274,10.862,6435600.0
2008-01-15 11:00:00,15.69,15.76,15.65,15.66,4155900.0,10.869,10.9174,10.8412,10.8482,4155900.0
2008-01-15 11:30:00,15.65,15.71,15.62,15.65,2388600.0,10.8412,10.8828,10.8205,10.8412,2388600.0
2008-01-15 12:00:00,15.65,15.65,15.62,15.62,2988300.0,10.8412,10.8412,10.8205,10.8205,2988300.0
2008-01-15 12:30:00,15.63,15.65,15.6,15.61,3451800.0,10.8274,10.8412,10.8066,10.8135,3451800.0
2008-01-15 13:00:00,15.61,15.65,15.6,15.61,3673200.0,10.8135,10.8412,10.8066,10.8135,3673200.0
2008-01-15 13:30:00,15.61,15.67,15.6,15.64,4573500.0,10.8135,10.8551,10.8066,10.8343,4573500.0
2008-01-15 14:00:00,15.64,15.69,15.63,15.67,4842900.0,10.8343,10.869,10.8274,10.8551,4842900.0
2008-01-15 14:30:00,15.67,15.7,15.6,15.62,5136900.0,10.8551,10.8759,10.8066,10.8205,5136900.0
2008-01-15 15:00:00,15.62,15.71,15.59,15.69,6296400.0,10.8205,10.8828,10.7997,10.869,6296400.0
2008-01-15 15:30:00,15.69,15.76,15.65,15.65,8863500.0,10.869,10.9174,10.8412,10.8412,8863500.0
2008-01-16 09:30:00,15.56,15.79,15.56,15.74,5085900.0,10.7789,10.9382,10.7789,10.9036,5085900.0
2008-01-16 10:00:00,15.75,15.85,15.74,15.76,5132100.0,10.9105,10.9798,10.9036,10.9174,5132100.0
2008-01-16 10:30:00,15.76,15.92,15.76,15.9,6847500.0,10.9174,11.0283,10.9174,11.0144,6847500.0
2008-01-16 11:00:00,15.9,15.98,15.85,15.91,5647500.0,11.0144,11.0698,10.9798,11.0214,5647500.0
2008-01-16 11:30:00,15.92,15.99,15.82,15.99,5107200.0,11.0283,11.0768,10.959,11.0768,5107200.0
2008-01-16 12:00:00,15.99,16.02,15.84,15.9,4848900.0,11.0768,11.0976,10.9729,11.0144,4848900.0
2008-01-16 12:30:00,15.9,15.97,15.88,15.89,3175500.0,11.0144,11.0629,11.0006,11.0075,3175500.0
2008-01-16 13:00:00,15.89,15.93,15.8,15.82,2776800.0,11.0075,11.0352,10.9452,10.959,2776800.0
2008-01-16 13:30:00,15.82,15.9,15.81,15.89,3943500.0,10.959,11.0144,10.9521,11.0075,3943500.0
2008-01-16 14:00:00,15.89,15.95,15.82,15.95,5029200.0,11.0075,11.0491,10.959,11.0491,5029200.0
2008-01-16 14:30:00,15.95,16.0,15.85,15.86,7010700.0,11.0491,11.0837,10.9798,10.9867,7010700.0
2008-01-16 15:00:00,15.86,15.94,15.84,15.92,8262300.0,10.9867,11.0421,10.9729,11.0283,8262300.0
2008-01-16 15:30:00,15.91,15.95,15.8,15.82,9544200.0,11.0214,11.0491,10.9452,10.959,9544200.0
2008-01-17 09:30:00,15.85,15.91,15.72,15.83,7591800.0,10.9798,11.0214,10.8897,10.9659,7591800.0
2008-01-17 10:00:00,15.83,15.89,15.7,15.78,7656900.0,10.9659,11.0075,10.8759,10.9313,7656900.0
2008-01-17 10:30:00,15.78,15.81,15.72,15.76,5537700.0,10.9313,10.9521,10.8897,10.9174,5537700.0
2008-01-17 11:00:00,15.76,15.87,15.76,15.86,3783900.0,10.9174,10.9936,10.9174,10.9867,3783900.0
2008-01-17 11:30:00,15.86,15.88,15.8,15.84,4223100.0,10.9867,11.0006,10.9452,10.9729,4223100.0
2008-01-17 12:00:00,15.84,15.86,15.77,15.85,3857400.0,10.9729,10.9867,10.9244,10.9798,3857400.0
2008-01-17 12:30:00,15.85,15.95,15.83,15.9,4054800.0,10.9798,11.0491,10.9659,11.0144,4054800.0
2008-01-17 13:00:00,15.9,15.98,15.87,15.93,4272900.0,11.0144,11.0698,10.9936,11.0352,4272900.0
2008-01-17 13:30:00,15.93,15.98,15.84,15.91,4310400.0,11.0352,11.0698,10.9729,11.0214,4310400.0
2008-01-17 14:00:00,15.91,15.94,15.8,15.8,7028100.0,11.0214,11.0421,10.9452,10.9452,7028100.0
2008-01-17 14:30:00,15.8,15.9,15.78,15.87,6592800.0,10.9452,11.0144,10.9313,10.9936,6592800.0
2008-01-17 15:00:00,15.87,15.9,15.8,15.82,8079600.0,10.9936,11.0144,10.9452,10.959,8079600.0
2008-01-17 15:30:00,15.82,15.9,15.75,15.83,13113000.0,10.959,11.0144,10.9105,10.9659,13113000.0
2008-01-18 09:30:00,15.96,16.1,15.83,15.96,13499700.0,11.056,11.153,10.9659,11.056,13499700.0
2008-01-18 10:00:00,15.95,16.17,15.94,16.11,8971200.0,11.0491,11.2015,11.0421,11.1599,8971200.0
2008-01-18 10:30:00,16.12,16.16,16.03,16.14,6680700.0,11.1668,11.1945,11.1045,11.1807,6680700.0
2008-01-18 11:00:00,16.14,16.17,15.95,16.04,9138000.0,11.1807,11.2015,11.0491,11.1114,9138000.0
2008-01-18 11:30:00,16.04,16.07,15.87,15.92,6183300.0,11.1114,11.1322,10.9936,11.0283,6183300.0
2008-01-18 12:00:00,15.91,16.04,15.9,16.01,6448200.0,11.0214,11.1114,11.0144,11.0906,6448200.0
2008-01-18 12:30:00,16.01,16.06,15.91,15.93,4330800.0,11.0906,11.1253,11.0214,11.0352,4330800.0
2008-01-18 13:00:00,15.92,15.98,15.81,15.85,5743200.0,11.0283,11.0698,10.9521,10.9798,5743200.0
2008-01-18 13:30:00,15.84,15.95,15.82,15.87,4765500.0,10.9729,11.0491,10.959,10.9936,4765500.0
2008-01-18 14:00:00,15.87,15.99,15.83,15.87,5712300.0,10.9936,11.0768,10.9659,10.9936,5712300.0
2008-01-18 14:30:00,15.87,16.0,15.82,15.9,5966400.0,10.9936,11.0837,10.959,11.0144,5966400.0
2008-01-18 15:00:00,15.9,15.97,15.84,15.87,6075900.0,11.0144,11.0629,10.9729,10.9936,6075900.0
2008-01-18 15:30:00,15.86,15.93,15.83,15.86,11242800.0,10.9867,11.0352,10.9659,10.9867,11242800.0
2008-01-22 09:30:00,15.38,15.97,15.36,15.64,13735500.0,10.6542,11.0629,10.6404,10.8343,13735500.0
2008-01-22 10:00:00,15.65,16.19,15.55,15.97,14955600.0,10.8412,11.2153,10.772,11.0629,14955600.0
2008-01-22 10:30:00,15.98,16.17,15.94,15.98,10986600.0,11.0698,11.2015,11.0421,11.0698,10986600.0
2008-01-22 11:00:00,15.98,16.17,15.97,16.02,10876500.0,11.0698,11.2015,11.0629,11.0976,10876500.0
2008-01-22 11:30:00,16.02,16.02,15.9,15.97,7896300.0,11.0976,11.0976,11.0144,11.0629,7896300.0
2008-01-22 12:00:00,15.97,16.09,15.95,16.06,5919600.0,11.0629,11.1461,11.0491,11.1253,5919600.0
2008-01-22 12:30:00,16.06,16.18,15.97,16.13,5375400.0,11.1253,11.2084,11.0629,11.1738,5375400.0
2008-01-22 13:00:00,16.14,16.24,16.03,16.1,6046200.0,11.1807,11.25,11.1045,11.153,6046200.0
2008-01-22 13:30:00,16.1,16.19,16.07,16.13,6559800.0,11.153,11.2153,11.1322,11.1738,6559800.0
2008-01-22 14:00:00,16.13,16.23,16.04,16.21,6460200.0,11.1738,11.243,11.1114,11.2292,6460200.0
2008-01-22 14:30:00,16.21,16.33,16.17,16.29,8298300.0,11.2292,11.3123,11.2015,11.2846,8298300.0
2008-01-22 15:00:00,16.29,16.4,16.25,16.37,10778400.0,11.2846,11.3608,11.2569,11.34,10778400.0
2008-01-22 15:30:00,16.37,16.51,16.35,16.4,18247800.0,11.34,11.437,11.3262,11.3608,18247800.0
2008-01-23 09:30:00,16.17,16.43,16.1,16.39,12806400.0,11.2015,11.3816,11.153,11.3539,12806400.0
2008-01-23 10:00:00,16.41,16.79,16.39,16.61,18590100.0,11.3677,11.631,11.3539,11.5063,18590100.0
2008-01-23 10:30:00,16.6,16.7,16.4,16.48,13239900.0,11.4993,11.5686,11.3608,11.4162,13239900.0
2008-01-23 11:00:00,16.48,16.6,16.42,16.52,6354900.0,11.4162,11.4993,11.3747,11.4439,6354900.0
2008-01-23 11:30:00,16.52,16.52,16.34,16.35,12024300.0,11.4439,11.4439,11.3192,11.3262,12024300.0
2008-01-23 12:00:00,16.35,16.5,16.34,16.4,6189300.0,11.3262,11.4301,11.3192,11.3608,6189300.0
2008-01-23 12:30:00,16.4,16.43,16.25,16.37,9097200.0,11.3608,11.3816,11.2569,11.34,9097200.0
2008-01-23 13:00:00,16.36,16.47,16.32,16.43,6471300.0,11.3331,11.4093,11.3054,11.3816,6471300.0
2008-01-23 13:30:00,16.43,16.58,16.37,16.52,6478800.0,11.3816,11.4855,11.34,11.4439,6478800.0
2008-01-23 14:00:00,16.51,16.72,16.48,16.65,9493500.0,11.437,11.5825,11.4162,11.534,9493500.0
2008-01-23 14:30:00,16.65,16.7,16.51,16.63,7609800.0,11.534,11.5686,11.437,11.5201,7609800.0
2008-01-23 15:00:00,16.63,16.75,16.59,16.69,15391500.0,11.5201,11.6033,11.4924,11.5617,15391500.0
2008-01-23 15:30:00,16.69,16.72,16.6,16.69,14684700.0,11.5617,11.5825,11.4993,11.5617,14684700.0
2008-01-24 09:30:00,16.74,16.75,16.5,16.52,10638000.0,11.5963,11.6033,11.4301,11.4439,10638000.0
2008-01-24 10:00:00,16.5,16.58,16.32,16.46,8019300.0,11.4301,11.4855,11.3054,11.4024,8019300.0
2008-01-24 10:30:00,16.47,16.57,16.39,16.43,5290800.0,11.4093,11.4786,11.3539,11.3816,5290800.0
2008-01-24 11:00:00,16.43,16.46,16.32,16.43,6516900.0,11.3816,11.4024,11.3054,11.3816,6516900.0
2008-01-24 11:30:00,16.43,16.44,16.33,16.34,6951000.0,11.3816,11.3885,11.3123,11.3192,6951000.0
2008-01-24 12:00:00,16.34,16.4,16.27,16.32,4867800.0,11.3192,11.3608,11.2707,11.3054,4867800.0
2008-01-24 12:30:00,16.32,16.34,16.16,16.25,8302500.0,11.3054,11.3192,11.1945,11.2569,8302500.0
2008-01-24 13:00:00,16.25,16.4,16.17,16.34,9397800.0,11.2569,11.3608,11.2015,11.3192,9397800.0
2008-01-24 13:30:00,16.34,16.41,16.31,16.34,6040500.0,11.3192,11.3677,11.2985,11.3192,6040500.0
2008-01-24 14:00:00,16.34,16.36,16.26,16.35,8417700.0,11.3192,11.3331,11.2638,11.3262,8417700.0
2008-01-24 14:30:00,16.35,16.39,16.18,16.25,5130000.0,11.3262,11.3539,11.2084,11.2569,5130000.0
2008-01-24 15:00:00,16.25,16.29,16.2,16.26,8986500.0,11.2569,11.2846,11.2223,11.2638,8986500.0
2008-01-24 15:30:00,16.26,16.34,16.24,16.32,14407500.0,11.2638,11.3192,11.25,11.3054,14407500.0
2008-01-25 09:30:00,16.36,16.42,16.17,16.32,9537300.0,11.3331,11.3747,11.2015,11.3054,9537300.0
2008-01-25 10:00:00,16.32,16.34,16.23,16.23,6490500.0,11.3054,11.3192,11.243,11.243,6490500.0
2008-01-25 10:30:00,16.23,16.27,16.14,16.18,7176000.0,11.243,11.2707,11.1807,11.2084,7176000.0
2008-01-25 11:00:00,16.18,16.25,16.13,16.17,5183100.0,11.2084,11.2569,11.1738,11.2015,5183100.0
2008-01-25 11:30:00,16.17,16.27,16.11,16.13,5901300.0,11.2015,11.2707,11.1599,11.1738,5901300.0
2008-01-25 12:00:00,16.13,16.18,16.11,16.17,2629200.0,11.1738,11.2084,11.1599,11.2015,2629200.0
2008-01-25 12:30:00,16.17,16.22,16.04,16.09,5355600.0,11.2015,11.2361,11.1114,11.1461,5355600.0
2008-01-25 13:00:00,16.09,16.17,16.07,16.09,3693600.0,11.1461,11.2015,11.1322,11.1461,3693600.0
2008-01-25 13:30:00,16.09,16.13,16.0,16.04,3858300.0,11.1461,11.1738,11.0837,11.1114,3858300.0
2008-01-25 14:00:00,16.05,16.13,16.0,16.06,4953600.0,11.1183,11.1738,11.0837,11.1253,4953600.0
2008-01-25 14:30:00,16.06,16.17,16.02,16.1,3702600.0,11.1253,11.2015,11.0976,11.153,3702600.0
2008-01-25 15:00:00,16.1,16.21,16.06,16.16,5379000.0,11.153,11.2292,11.1253,11.1945,5379000.0
2008-01-25 15:30:00,16.16,16.2,16.0,16.03,8688600.0,11.1945,11.2223,11.0837,11.1045,8688600.0
2008-01-28 09:30:00,16.02,16.25,15.97,16.17,5137200.0,11.0976,11.2569,11.0629,11.2015,5137200.0
2008-01-28 10:00:00,16.17,16.22,16.03,16.15,6197100.0,11.2015,11.2361,11.1045,11.1876,6197100.0
2008-01-28 10:30:00,16.15,16.21,16.12,16.18,5053500.0,11.1876,11.2292,11.1668,11.2084,5053500.0
2008-01-28 11:00:00,16.17,16.21,16.08,16.14,4381800.0,11.2015,11.2292,11.1391,11.1807,4381800.0
2008-01-28 11:30:00,16.14,16.19,16.09,16.11,4087800.0,11.1807,11.2153,11.1461,11.1599,4087800.0
2008-01-28 12:00:00,16.12,16.14,16.04,16.1,2361600.0,11.1668,11.1807,11.1114,11.153,2361600.0
2008-01-28 12:30:00,16.1,16.18,16.08,16.16,2993400.0,11.153,11.2084,11.1391,11.1945,2993400.0
2008-01-28 13:00:00,16.17,16.2,16.15,16.16,4178100.0,11.2015,11.2223,11.1876,11.1945,4178100.0
2008-01-28 13:30:00,16.16,16.18,16.11,16.16,2459100.0,11.1945,11.2084,11.1599,11.1945,2459100.0
2008-01-28 14:00:00,16.16,16.19,16.16,16.17,2699100.0,11.1945,11.2153,11.1945,11.2015,2699100.0
2008-01-28 14:30:00,16.17,16.19,16.14,16.16,5374500.0,11.2015,11.2153,11.1807,11.1945,5374500.0
2008-01-28 15:00:00,16.16,16.17,16.09,16.14,4779000.0,11.1945,11.2015,11.1461,11.1807,4779000.0
2008-01-28 15:30:00,16.14,16.25,16.13,16.25,11408100.0,11.1807,11.2569,11.1738,11.2569,11408100.0
2008-01-29 09:30:00,16.37,16.4,16.14,16.14,7846200.0,11.34,11.3608,11.1807,11.1807,7846200.0
2008-01-29 10:00:00,16.15,16.22,16.04,16.19,5057100.0,11.1876,11.2361,11.1114,11.2153,5057100.0
2008-01-29 10:30:00,16.19,16.2,16.09,16.16,3536100.0,11.2153,11.2223,11.1461,11.1945,3536100.0
2008-01-29 11:00:00,16.16,16.19,16.11,16.12,2180100.0,11.1945,11.2153,11.1599,11.1668,2180100.0
2008-01-29 11:30:00,16.13,16.25,16.12,16.23,3522300.0,11.1738,11.2569,11.1668,11.243,3522300.0
2008-01-29 12:00:00,16.23,16.27,16.13,16.24,4911300.0,11.243,11.2707,11.1738,11.25,4911300.0
2008-01-29 12:30:00,16.24,16.25,16.22,16.25,3466500.0,11.25,11.2569,11.2361,11.2569,3466500.0
2008-01-29 13:00:00,16.25,16.29,16.21,16.29,4366800.0,11.2569,11.2846,11.2292,11.2846,4366800.0
2008-01-29 13:30:00,16.29,16.35,16.23,16.23,5562600.0,11.2846,11.3262,11.243,11.243,5562600.0
2008-01-29 14:00:00,16.23,16.25,16.16,16.21,4345500.0,11.243,11.2569,11.1945,11.2292,4345500.0
2008-01-29 14:30:00,16.21,16.26,16.19,16.25,2709600.0,11.2292,11.2638,11.2153,11.2569,2709600.0
2008-01-29 15:00:00,16.26,16.37,16.25,16.36,5190900.0,11.2638,11.34,11.2569,11.3331,5190900.0
2008-01-29 15:30:00,16.36,16.36,16.29,16.34,6412800.0,11.3331,11.3331,11.2846,11.3192,6412800.0
2008-01-30 09:30:00,16.27,16.33,16.17,16.28,2830500.0,11.2707,11.3123,11.2015,11.2777,2830500.0
2008-01-30 10:00:00,16.28,16.38,16.28,16.33,3051900.0,11.2777,11.3469,11.2777,11.3123,3051900.0
2008-01-30 10:30:00,16.33,16.44,16.32,16.41,3342000.0,11.3123,11.3885,11.3054,11.3677,3342000.0
2008-01-30 11:00:00,16.41,16.41,16.32,16.35,1921800.0,11.3677,11.3677,11.3054,11.3262,1921800.0
2008-01-30 11:30:00,16.35,16.4,16.33,16.35,1902000.0,11.3262,11.3608,11.3123,11.3262,1902000.0
2008-01-30 12:00:00,16.35,16.38,16.33,16.36,2953200.0,11.3262,11.3469,11.3123,11.3331,2953200.0
2008-01-30 12:30:00,16.36,16.37,16.3,16.33,3264600.0,11.3331,11.34,11.2915,11.3123,3264600.0
2008-01-30 13:00:00,16.33,16.38,16.32,16.36,2013000.0,11.3123,11.3469,11.3054,11.3331,2013000.0
2008-01-30 13:30:00,16.36,16.38,16.33,16.35,2126400.0,11.3331,11.3469,11.3123,11.3262,2126400.0
2008-01-30 14:00:00,16.35,16.59,16.32,16.55,10329900.0,11.3262,11.4924,11.3054,11.4647,10329900.0
2008-01-30 14:30:00,16.55,16.55,16.39,16.54,10402800.0,11.4647,11.4647,11.3539,11.4578,10402800.0
2008-01-30 15:00:00,16.54,16.67,16.52,16.57,13210800.0,11.4578,11.5478,11.4439,11.4786,13210800.0
2008-01-30 15:30:00,16.56,16.6,16.32,16.37,13118100.0,11.4716,11.4993,11.3054,11.34,13118100.0
2008-01-31 09:30:00,16.28,16.61,16.24,16.6,8938500.0,11.2777,11.5063,11.25,11.4993,8938500.0
2008-01-31 10:00:00,16.6,16.65,16.5,16.61,8977500.0,11.4993,11.534,11.4301,11.5063,8977500.0
2008-01-31 10:30:00,16.61,16.72,16.53,16.72,12926700.0,11.5063,11.5825,11.4509,11.5825,12926700.0
2008-01-31 11:00:00,16.72,17.0,16.68,16.98,15048300.0,11.5825,11.7764,11.5548,11.7626,15048300.0
2008-01-31 11:30:00,16.98,16.98,16.67,16.85,10376400.0,11.7626,11.7626,11.5478,11.6725,10376400.0
2008-01-31 12:00:00,16.85,16.9,16.78,16.84,8409600.0,11.6725,11.7072,11.624,11.6656,8409600.0
2008-01-31 12:30:00,16.84,16.9,16.75,16.79,5334300.0,11.6656,11.7072,11.6033,11.631,5334300.0
2008-01-31 13:00:00,16.79,16.87,16.78,16.84,4875000.0,11.631,11.6864,11.624,11.6656,4875000.0
2008-01-31 13:30:00,16.84,16.87,16.79,16.8,4813800.0,11.6656,11.6864,11.631,11.6379,4813800.0
2008-01-31 14:00:00,16.8,16.97,16.75,16.96,8849400.0,11.6379,11.7557,11.6033,11.7487,8849400.0
2008-01-31 14:30:00,16.96,17.0,16.89,17.0,8474100.0,11.7487,11.7764,11.7002,11.7764,8474100.0
2008-01-31 15:00:00,17.0,17.02,16.93,16.98,10750800.0,11.7764,11.7903,11.7279,11.7626,10750800.0
2008-01-31 15:30:00,16.98,17.1,16.89,16.91,22386000.0,11.7626,11.8457,11.7002,11.7141,22386000.0
2008-02-01 09:30:00,16.97,16.99,16.78,16.89,9916800.0,11.7557,11.7695,11.624,11.7002,9916800.0
2008-02-01 10:00:00,16.89,17.07,16.86,16.87,6580800.0,11.7002,11.8249,11.6795,11.6864,6580800.0
2008-02-01 10:30:00,16.87,16.94,16.77,16.91,5738700.0,11.6864,11.7349,11.6171,11.7141,5738700.0
2008-02-01 11:00:00,16.91,17.04,16.86,16.99,4542600.0,11.7141,11.8041,11.6795,11.7695,4542600.0
2008-02-01 11:30:00,16.99,17.06,16.96,17.0,3411000.0,11.7695,11.818,11.7487,11.7764,3411000.0
2008-02-01 12:00:00,17.0,17.02,16.94,16.95,2576700.0,11.7764,11.7903,11.7349,11.7418,2576700.0
2008-02-01 12:30:00,16.95,17.0,16.91,16.97,2397900.0,11.7418,11.7764,11.7141,11.7557,2397900.0
2008-02-01 13:00:00,16.97,17.02,16.91,16.94,5393400.0,11.7557,11.7903,11.7141,11.7349,5393400.0
2008-02-01 13:30:00,16.94,17.0,16.92,16.97,4995000.0,11.7349,11.7764,11.721,11.7557,4995000.0
2008-02-01 14:00:00,16.97,17.07,16.95,17.05,4301100.0,11.7557,11.8249,11.7418,11.8111,4301100.0
2008-02-01 14:30:00,17.05,17.12,16.94,17.12,6728700.0,11.8111,11.8596,11.7349,11.8596,6728700.0
2008-02-01 15:00:00,17.11,17.16,17.02,17.08,7891200.0,11.8526,11.8873,11.7903,11.8319,7891200.0
2008-02-01 15:30:00,17.08,17.12,17.02,17.03,8622600.0,11.8319,11.8596,11.7903,11.7972,8622600.0
2008-02-04 09:30:00,17.0,17.08,16.84,16.85,5751600.0,11.7764,11.8319,11.6656,11.6725,5751600.0
2008-02-04 10:00:00,16.84,16.89,16.8,16.84,5710800.0,11.6656,11.7002,11.6379,11.6656,5710800.0
2008-02-04 10:30:00,16.84,16.86,16.74,16.85,5262900.0,11.6656,11.6795,11.5963,11.6725,5262900.0
2008-02-04 11:00:00,16.85,16.92,16.81,16.9,3008700.0,11.6725,11.721,11.6448,11.7072,3008700.0
2008-02-04 11:30:00,16.9,16.92,16.74,16.75,2403300.0,11.7072,11.721,11.5963,11.6033,2403300.0
2008-02-04 12:00:00,16.75,16.77,16.68,16.68,3213000.0,11.6033,11.6171,11.5548,11.5548,3213000.0
2008-02-04 12:30:00,16.68,16.75,16.68,16.72,2810100.0,11.5548,11.6033,11.5548,11.5825,2810100.0
2008-02-04 13:00:00,16.72,16.73,16.62,16.68,4863000.0,11.5825,11.5894,11.5132,11.5548,4863000.0
2008-02-04 13:30:00,16.68,16.73,16.67,16.68,3792600.0,11.5548,11.5894,11.5478,11.5548,3792600.0
2008-02-04 14:00:00,16.68,16.69,16.61,16.69,4459200.0,11.5548,11.5617,11.5063,11.5617,4459200.0
2008-02-04 14:30:00,16.69,16.72,16.64,16.68,4434900.0,11.5617,11.5825,11.5271,11.5548,4434900.0
2008-02-04 15:00:00,16.68,16.74,16.66,16.71,4476900.0,11.5548,11.5963,11.5409,11.5755,4476900.0
2008-02-04 15:30:00,16.71,16.75,16.68,16.7,7656000.0,11.5755,11.6033,11.5548,11.5686,7656000.0
2008-02-05 09:30:00,16.49,16.89,16.49,16.79,8757600.0,11.4231,11.7002,11.4231,11.631,8757600.0
2008-02-05 10:00:00,16.79,16.85,16.7,16.83,6590700.0,11.631,11.6725,11.5686,11.6587,6590700.0
2008-02-05 10:30:00,16.82,16.85,16.63,16.65,6477900.0,11.6517,11.6725,11.5201,11.534,6477900.0
2008-02-05 11:00:00,16.64,16.75,16.61,16.74,4141500.0,11.5271,11.6033,11.5063,11.5963,4141500.0
2008-02-05 11:30:00,16.74,16.83,16.68,16.77,3972300.0,11.5963,11.6587,11.5548,11.6171,3972300.0
2008-02-05 12:00:00,16.77,16.81,16.71,16.76,9876000.0,11.6171,11.6448,11.5755,11.6102,9876000.0
2008-02-05 12:30:00,16.76,16.79,16.67,16.71,3242700.0,11.6102,11.631,11.5478,11.5755,3242700.0
2008-02-05 13:00:00,16.71,16.77,16.64,16.69,4856700.0,11.5755,11.6171,11.5271,11.5617,4856700.0
2008-02-05 13:30:00,16.69,16.71,16.63,16.66,3929400.0,11.5617,11.5755,11.5201,11.5409,3929400.0
2008-02-05 14:00:00,16.66,16.67,16.59,16.62,5387700.0,11.5409,11.5478,11.4924,11.5132,5387700.0
2008-02-05 14:30:00,16.62,16.69,16.6,16.65,5925600.0,11.5132,11.5617,11.4993,11.534,5925600.0
2008-02-05 15:00:00,16.65,16.67,16.5,16.53,7475700.0,11.534,11.5478,11.4301,11.4509,7475700.0
2008-02-05 15:30:00,16.53,16.6,16.5,16.52,10000200.0,11.4509,11.4993,11.4301,11.4439,10000200.0
2008-02-06 09:30:00,16.53,16.63,16.5,16.55,5349000.0,11.4509,11.5201,11.4301,11.4647,5349000.0
2008-02-06 10:00:00,16.55,16.59,16.47,16.5,4754100.0,11.4647,11.4924,11.4093,11.4301,4754100.0
2008-02-06 10:30:00,16.49,16.68,16.48,16.55,6356700.0,11.4231,11.5548,11.4162,11.4647,6356700.0
2008-02-06 11:00:00,16.56,16.67,16.55,16.59,3513600.0,11.4716,11.5478,11.4647,11.4924,3513600.0
2008-02-06 11:30:00,16.59,16.59,16.52,16.54,2347200.0,11.4924,11.4924,11.4439,11.4578,2347200.0
2008-02-06 12:00:00,16.54,16.57,16.48,16.5,2284500.0,11.4578,11.4786,11.4162,11.4301,2284500.0
2008-02-06 12:30:00,16.5,16.56,16.46,16.47,9236700.0,11.4301,11.4716,11.4024,11.4093,9236700.0
2008-02-06 13:00:00,16.47,16.57,16.45,16.48,4234500.0,11.4093,11.4786,11.3954,11.4162,4234500.0
2008-02-06 13:30:00,16.48,16.49,16.35,16.36,4404000.0,11.4162,11.4231,11.3262,11.3331,4404000.0
2008-02-06 14:00:00,16.36,16.37,16.17,16.27,6148500.0,11.3331,11.34,11.2015,11.2707,6148500.0
2008-02-06 14:30:00,16.27,16.47,16.24,16.4,6481500.0,11.2707,11.4093,11.25,11.3608,6481500.0
2008-02-06 15:00:00,16.4,16.45,16.32,16.33,8631900.0,11.3608,11.3954,11.3054,11.3123,8631900.0
2008-02-06 15:30:00,16.33,16.38,16.24,16.27,11814900.0,11.3123,11.3469,11.25,11.2707,11814900.0
2008-02-07 09:30:00,16.07,16.45,15.95,16.21,17109300.0,11.1322,11.3954,11.0491,11.2292,17109300.0
2008-02-07 10:00:00,16.21,16.45,16.2,16.3,11020800.0,11.2292,11.3954,11.2223,11.2915,11020800.0
2008-02-07 10:30:00,16.3,16.34,16.21,16.32,4764300.0,11.2915,11.3192,11.2292,11.3054,4764300.0
2008-02-07 11:00:00,16.32,16.36,16.27,16.28,5103900.0,11.3054,11.3331,11.2707,11.2777,5103900.0
2008-02-07 11:30:00,16.28,16.4,16.28,16.34,3860700.0,11.2777,11.3608,11.2777,11.3192,3860700.0
2008-02-07 12:00:00,16.34,16.36,16.3,16.36,3120900.0,11.3192,11.3331,11.2915,11.3331,3120900.0
2008-02-07 12:30:00,16.36,16.46,16.34,16.44,5086800.0,11.3331,11.4024,11.3192,11.3885,5086800.0
2008-02-07 13:00:00,16.44,16.52,16.38,16.49,5776200.0,11.3885,11.4439,11.3469,11.4231,5776200.0
2008-02-07 13:30:00,16.49,16.67,16.44,16.66,6652800.0,11.4231,11.5478,11.3885,11.5409,6652800.0
2008-02-07 14:00:00,16.66,16.67,16.47,16.53,9227400.0,11.5409,11.5478,11.4093,11.4509,9227400.0
2008-02-07 14:30:00,16.53,16.53,16.37,16.41,7322700.0,11.4509,11.4509,11.34,11.3677,7322700.0
2008-02-07 15:00:00,16.4,16.64,16.33,16.57,9692400.0,11.3608,11.5271,11.3123,11.4786,9692400.0
2008-02-07 15:30:00,16.57,16.67,16.52,16.61,13387200.0,11.4786,11.5478,11.4439,11.5063,13387200.0
2008-02-08 09:30:00,16.56,16.61,16.44,16.61,6612600.0,11.4716,11.5063,11.3885,11.5063,6612600.0
2008-02-08 10:00:00,16.61,16.7,16.5,16.5,6025800.0,11.5063,11.5686,11.4301,11.4301,6025800.0
2008-02-08 10:30:00,16.5,16.55,16.46,16.51,4902600.0,11.4301,11.4647,11.4024,11.437,4902600.0
2008-02-08 11:00:00,16.51,16.56,16.43,16.48,3796200.0,11.437,11.4716,11.3816,11.4162,3796200.0
2008-02-08 11:30:00,16.48,16.49,16.34,16.34,3453600.0,11.4162,11.4231,11.3192,11.3192,3453600.0
2008-02-08 12:00:00,16.35,16.36,16.21,16.34,4537800.0,11.3262,11.3331,11.2292,11.3192,4537800.0
2008-02-08 12:30:00,16.33,16.34,16.27,16.32,3165600.0,11.3123,11.3192,11.2707,11.3054,3165600.0
2008-02-08 13:00:00,16.32,16.32,16.22,16.32,3219000.0,11.3054,11.3054,11.2361,11.3054,3219000.0
2008-02-08 13:30:00,16.32,16.37,16.22,16.34,4622100.0,11.3054,11.34,11.2361,11.3192,4622100.0
2008-02-08 14:00:00,16.34,16.36,16.26,16.34,2659500.0,11.3192,11.3331,11.2638,11.3192,2659500.0
2008-02-08 14:30:00,16.34,16.37,16.3,16.3,3393600.0,11.3192,11.34,11.2915,11.2915,3393600.0
2008-02-08 15:00:00,16.3,16.33,16.25,16.27,5148000.0,11.2915,11.3123,11.2569,11.2707,5148000.0
2008-02-08 15:30:00,16.27,16.34,16.23,16.24,10157400.0,11.2707,11.3192,11.243,11.25,10157400.0
2008-02-11 09:30:00,16.28,16.33,16.11,16.25,7465800.0,11.2777,11.3123,11.1599,11.2569,7465800.0
2008-02-11 10:00:00,16.25,16.3,16.17,16.3,4962600.0,11.2569,11.2915,11.2015,11.2915,4962600.0
2008-02-11 10:30:00,16.29,16.38,16.25,16.38,3665700.0,11.2846,11.3469,11.2569,11.3469,3665700.0
2008-02-11 11:00:00,16.38,16.43,16.34,16.37,4542600.0,11.3469,11.3816,11.3192,11.34,4542600.0
2008-02-11 11:30:00,16.37,16.38,16.25,16.35,4960200.0,11.34,11.3469,11.2569,11.3262,4960200.0
2008-02-11 12:00:00,16.36,16.47,16.33,16.46,4026000.0,11.3331,11.4093,11.3123,11.4024,4026000.0
2008-02-11 12:30:00,16.46,16.5,16.44,16.47,3516300.0,11.4024,11.4301,11.3885,11.4093,3516300.0
2008-02-11 13:00:00,16.47,16.52,16.45,16.52,3737100.0,11.4093,11.4439,11.3954,11.4439,3737100.0
2008-02-11 13:30:00,16.52,16.55,16.42,16.5,4706700.0,11.4439,11.4647,11.3747,11.4301,4706700.0
2008-02-11 14:00:00,16.5,16.52,16.43,16.48,5130300.0,11.4301,11.4439,11.3816,11.4162,5130300.0
2008-02-11 14:30:00,16.48,16.52,16.44,16.5,3571500.0,11.4162,11.4439,11.3885,11.4301,3571500.0
2008-02-11 15:00:00,16.51,16.55,16.46,16.54,5693100.0,11.437,11.4647,11.4024,11.4578,5693100.0
2008-02-11 15:30:00,16.54,16.56,16.49,16.55,7269900.0,11.4578,11.4716,11.4231,11.4647,7269900.0
2008-02-12 09:30:00,16.49,16.73,16.49,16.72,6969900.0,11.4231,11.5894,11.4231,11.5825,6969900.0
2008-02-12 10:00:00,16.72,16.89,16.72,16.8,7143900.0,11.5825,11.7002,11.5825,11.6379,7143900.0
2008-02-12 10:30:00,16.79,16.91,16.77,16.84,5393400.0,11.631,11.7141,11.6171,11.6656,5393400.0
2008-02-12 11:00:00,16.84,16.87,16.78,16.82,5411700.0,11.6656,11.6864,11.624,11.6517,5411700.0
2008-02-12 11:30:00,16.81,16.88,16.77,16.87,4270500.0,11.6448,11.6933,11.6171,11.6864,4270500.0
2008-02-12 12:00:00,16.87,16.88,16.79,16.81,3348900.0,11.6864,11.6933,11.631,11.6448,3348900.0
2008-02-12 12:30:00,16.81,16.84,16.77,16.83,3068700.0,11.6448,11.6656,11.6171,11.6587,3068700.0
2008-02-12 13:00:00,16.83,16.89,16.82,16.88,3061800.0,11.6587,11.7002,11.6517,11.6933,3061800.0
2008-02-12 13:30:00,16.88,16.89,16.81,16.86,2558700.0,11.6933,11.7002,11.6448,11.6795,2558700.0
2008-02-12 14:00:00,16.86,16.86,16.78,16.82,2579400.0,11.6795,11.6795,11.624,11.6517,2579400.0
2008-02-12 14:30:00,16.82,16.86,16.79,16.85,4656000.0,11.6517,11.6795,11.631,11.6725,4656000.0
2008-02-12 15:00:00,16.85,16.85,16.68,16.7,8736000.0,11.6725,11.6725,11.5548,11.5686,8736000.0
2008-02-12 15:30:00,16.7,16.77,16.67,16.75,9308400.0,11.5686,11.6171,11.5478,11.6033,9308400.0
2008-02-13 09:30:00,16.87,17.0,16.75,16.84,6568200.0,11.6864,11.7764,11.6033,11.6656,6568200.0
2008-02-13 10:00:00,16.84,16.91,16.78,16.82,5610900.0,11.6656,11.7141,11.624,11.6517,5610900.0
2008-02-13 10:30:00,16.82,16.86,16.74,16.81,3944100.0,11.6517,11.6795,11.5963,11.6448,3944100.0
2008-02-13 11:00:00,16.81,16.85,16.79,16.84,1973400.0,11.6448,11.6725,11.631,11.6656,1973400.0
2008-02-13 11:30:00,16.84,16.88,16.77,16.84,2695800.0,11.6656,11.6933,11.6171,11.6656,2695800.0
2008-02-13 12:00:00,16.84,16.89,16.83,16.84,2581500.0,11.6656,11.7002,11.6587,11.6656,2581500.0
2008-02-13 12:30:00,16.84,16.85,16.8,16.84,1078800.0,11.6656,11.6725,11.6379,11.6656,1078800.0
2008-02-13 13:00:00,16.84,16.89,16.82,16.86,2458500.0,11.6656,11.7002,11.6517,11.6795,2458500.0
2008-02-13 13:30:00,16.86,16.93,16.84,16.87,2379300.0,11.6795,11.7279,11.6656,11.6864,2379300.0
2008-02-13 14:00:00,16.88,16.93,16.84,16.85,2181900.0,11.6933,11.7279,11.6656,11.6725,2181900.0
2008-02-13 14:30:00,16.85,16.89,16.84,16.86,1749000.0,11.6725,11.7002,11.6656,11.6795,1749000.0
2008-02-13 15:00:00,16.86,16.88,16.81,16.87,3989700.0,11.6795,11.6933,11.6448,11.6864,3989700.0
2008-02-13 15:30:00,16.88,16.94,16.84,16.89,7637700.0,11.6933,11.7349,11.6656,11.7002,7637700.0
2008-02-14 09:30:00,16.86,16.97,16.75,16.75,6456900.0,11.6795,11.7557,11.6033,11.6033,6456900.0
2008-02-14 10:00:00,16.75,16.84,16.73,16.78,4368900.0,11.6033,11.6656,11.5894,11.624,4368900.0
2008-02-14 10:30:00,16.78,16.81,16.61,16.65,6001200.0,11.624,11.6448,11.5063,11.534,6001200.0
2008-02-14 11:00:00,16.64,16.69,16.59,16.65,5092800.0,11.5271,11.5617,11.4924,11.534,5092800.0
2008-02-14 11:30:00,16.65,16.69,16.61,16.68,2831100.0,11.534,11.5617,11.5063,11.5548,2831100.0
2008-02-14 12:00:00,16.68,16.73,16.63,16.71,2973900.0,11.5548,11.5894,11.5201,11.5755,2973900.0
2008-02-14 12:30:00,16.71,16.72,16.63,16.64,1978800.0,11.5755,11.5825,11.5201,11.5271,1978800.0
2008-02-14 13:00:00,16.64,16.67,16.6,16.65,2746500.0,11.5271,11.5478,11.4993,11.534,2746500.0
2008-02-14 13:30:00,16.65,16.71,16.63,16.7,1854600.0,11.534,11.5755,11.5201,11.5686,1854600.0
2008-02-14 14:00:00,16.7,16.73,16.65,16.67,3026400.0,11.5686,11.5894,11.534,11.5478,3026400.0
2008-02-14 14:30:00,16.67,16.71,16.6,16.66,3589500.0,11.5478,11.5755,11.4993,11.5409,3589500.0
2008-02-14 15:00:00,16.66,16.71,16.61,16.69,3283500.0,11.5409,11.5755,11.5063,11.5617,3283500.0
2008-02-14 15:30:00,16.69,16.72,16.63,16.66,6358200.0,11.5617,11.5825,11.5201,11.5409,6358200.0
2008-02-15 09:30:00,16.56,16.67,16.5,16.55,13542300.0,11.4716,11.5478,11.4301,11.4647,13542300.0
2008-02-15 10:00:00,16.54,16.59,16.49,16.53,5180100.0,11.4578,11.4924,11.4231,11.4509,5180100.0
2008-02-15 10:30:00,16.53,16.56,16.41,16.43,5626800.0,11.4509,11.4716,11.3677,11.3816,5626800.0
2008-02-15 11:00:00,16.43,16.47,16.38,16.45,5172900.0,11.3816,11.4093,11.3469,11.3954,5172900.0
2008-02-15 11:30:00,16.45,16.45,16.38,16.42,3402600.0,11.3954,11.3954,11.3469,11.3747,3402600.0
2008-02-15 12:00:00,16.42,16.46,16.4,16.42,4398600.0,11.3747,11.4024,11.3608,11.3747,4398600.0
2008-02-15 12:30:00,16.41,16.44,16.4,16.41,3555000.0,11.3677,11.3885,11.3608,11.3677,3555000.0
2008-02-15 13:00:00,16.41,16.41,16.37,16.39,4018200.0,11.3677,11.3677,11.34,11.3539,4018200.0
2008-02-15 13:30:00,16.39,16.42,16.39,16.4,3114600.0,11.3539,11.3747,11.3539,11.3608,3114600.0
2008-02-15 14:00:00,16.4,16.43,16.39,16.41,4499100.0,11.3608,11.3816,11.3539,11.3677,4499100.0
2008-02-15 14:30:00,16.41,16.44,16.39,16.4,4576800.0,11.3677,11.3885,11.3539,11.3608,4576800.0
2008-02-15 15:00:00,16.39,16.45,16.39,16.42,4595700.0,11.3539,11.3954,11.3539,11.3747,4595700.0
2008-02-15 15:30:00,16.42,16.5,16.41,16.48,10465500.0,11.3747,11.4301,11.3677,11.4162,10465500.0
2008-02-19 09:30:00,16.7,16.77,16.46,16.47,11663100.0,11.5686,11.6171,11.4024,11.4093,11663100.0
2008-02-19 10:00:00,16.47,16.71,16.43,16.66,9521700.0,11.4093,11.5755,11.3816,11.5409,9521700.0
2008-02-19 10:30:00,16.66,16.67,16.54,16.65,4225200.0,11.5409,11.5478,11.4578,11.534,4225200.0
2008-02-19 11:00:00,16.65,16.71,16.57,16.69,3951900.0,11.534,11.5755,11.4786,11.5617,3951900.0
2008-02-19 11:30:00,16.69,16.75,16.6,16.67,6204900.0,11.5617,11.6033,11.4993,11.5478,6204900.0
2008-02-19 12:00:00,16.67,16.68,16.61,16.67,3609000.0,11.5478,11.5548,11.5063,11.5478,3609000.0
2008-02-19 12:30:00,16.67,16.67,16.55,16.58,2079600.0,11.5478,11.5478,11.4647,11.4855,2079600.0
2008-02-19 13:00:00,16.58,16.68,16.57,16.64,2169600.0,11.4855,11.5548,11.4786,11.5271,2169600.0
2008-02-19 13:30:00,16.64,16.65,16.6,16.61,2169900.0,11.5271,11.534,11.4993,11.5063,2169900.0
2008-02-19 14:00:00,16.61,16.65,16.57,16.57,3552600.0,11.5063,11.534,11.4786,11.4786,3552600.0
2008-02-19 14:30:00,16.57,16.6,16.52,16.53,3430800.0,11.4786,11.4993,11.4439,11.4509,3430800.0
2008-02-19 15:00:00,16.53,16.57,16.5,16.55,4141500.0,11.4509,11.4786,11.4301,11.4647,4141500.0
2008-02-19 15:30:00,16.56,16.6,16.5,16.53,6855600.0,11.4716,11.4993,11.4301,11.4509,6855600.0
2008-02-20 09:30:00,16.43,16.52,16.34,16.44,6624000.0,11.3816,11.4439,11.3192,11.3885,6624000.0
2008-02-20 10:00:00,16.44,16.52,16.37,16.51,5017500.0,11.3885,11.4439,11.34,11.437,5017500.0
2008-02-20 10:30:00,16.51,16.56,16.43,16.46,4841100.0,11.437,11.4716,11.3816,11.4024,4841100.0
2008-02-20 11:00:00,16.46,16.49,16.4,16.42,2884800.0,11.4024,11.4231,11.3608,11.3747,2884800.0
2008-02-20 11:30:00,16.42,16.42,16.35,16.38,3147300.0,11.3747,11.3747,11.3262,11.3469,3147300.0
2008-02-20 12:00:00,16.38,16.48,16.34,16.46,5443500.0,11.3469,11.4162,11.3192,11.4024,5443500.0
2008-02-20 12:30:00,16.46,16.5,16.44,16.46,3486000.0,11.4024,11.4301,11.3885,11.4024,3486000.0
2008-02-20 13:00:00,16.46,16.58,16.46,16.54,4667700.0,11.4024,11.4855,11.4024,11.4578,4667700.0
2008-02-20 13:30:00,16.54,16.58,16.5,16.51,3415200.0,11.4578,11.4855,11.4301,11.437,3415200.0
2008-02-20 14:00:00,16.5,16.6,16.45,16.54,5782500.0,11.4301,11.4993,11.3954,11.4578,5782500.0
2008-02-20 14:30:00,16.54,16.66,16.51,16.58,5457600.0,11.4578,11.5409,11.437,11.4855,5457600.0
2008-02-20 15:00:00,16.58,16.63,16.52,16.58,4218900.0,11.4855,11.5201,11.4439,11.4855,4218900.0
2008-02-20 15:30:00,16.58,16.59,16.36,16.58,6561900.0,11.4855,11.4924,11.3331,11.4855,6561900.0
2008-02-21 09:30:00,16.62,16.74,16.58,16.65,8093700.0,11.5132,11.5963,11.4855,11.534,8093700.0
2008-02-21 10:00:00,16.65,16.67,16.61,16.62,6756600.0,11.534,11.5478,11.5063,11.5132,6756600.0
2008-02-21 10:30:00,16.62,16.66,16.58,16.59,5283900.0,11.5132,11.5409,11.4855,11.4924,5283900.0
2008-02-21 11:00:00,16.58,16.62,16.57,16.6,4128300.0,11.4855,11.5132,11.4786,11.4993,4128300.0
2008-02-21 11:30:00,16.6,16.67,16.6,16.66,3103800.0,11.4993,11.5478,11.4993,11.5409,3103800.0
2008-02-21 12:00:00,16.66,16.66,16.59,16.6,2591100.0,11.5409,11.5409,11.4924,11.4993,2591100.0
2008-02-21 12:30:00,16.6,16.63,16.59,16.6,3451800.0,11.4993,11.5201,11.4924,11.4993,3451800.0
2008-02-21 13:00:00,16.61,16.62,16.57,16.61,3657000.0,11.5063,11.5132,11.4786,11.5063,3657000.0
2008-02-21 13:30:00,16.61,16.64,16.58,16.62,4082100.0,11.5063,11.5271,11.4855,11.5132,4082100.0
2008-02-21 14:00:00,16.62,16.67,16.6,16.66,3000600.0,11.5132,11.5478,11.4993,11.5409,3000600.0
2008-02-21 14:30:00,16.67,16.68,16.64,16.65,4440000.0,11.5478,11.5548,11.5271,11.534,4440000.0
2008-02-21 15:00:00,16.65,16.65,16.59,16.6,5818200.0,11.534,11.534,11.4924,11.4993,5818200.0
2008-02-21 15:30:00,16.6,16.63,16.53,16.59,8260200.0,11.4993,11.5201,11.4509,11.4924,8260200.0
2008-02-22 09:30:00,16.63,16.66,16.52,16.59,3444300.0,11.5201,11.5409,11.4439,11.4924,3444300.0
2008-02-22 10:00:00,16.6,16.67,16.55,16.64,5559300.0,11.4993,11.5478,11.4647,11.5271,5559300.0
2008-02-22 10:30:00,16.64,16.65,16.55,16.61,5372700.0,11.5271,11.534,11.4647,11.5063,5372700.0
2008-02-22 11:00:00,16.61,16.68,16.57,16.65,3504900.0,11.5063,11.5548,11.4786,11.534,3504900.0
2008-02-22 11:30:00,16.66,16.73,16.62,16.64,2633100.0,11.5409,11.5894,11.5132,11.5271,2633100.0
2008-02-22 12:00:00,16.64,16.65,16.54,16.57,2697600.0,11.5271,11.534,11.4578,11.4786,2697600.0
2008-02-22 12:30:00,16.57,16.62,16.55,16.57,1625700.0,11.4786,11.5132,11.4647,11.4786,1625700.0
2008-02-22 13:00:00,16.57,16.62,16.55,16.55,1576800.0,11.4786,11.5132,11.4647,11.4647,1576800.0
2008-02-22 13:30:00,16.54,16.6,16.5,16.59,1998600.0,11.4578,11.4993,11.4301,11.4924,1998600.0
2008-02-22 14:00:00,16.59,16.6,16.52,16.53,2684400.0,11.4924,11.4993,11.4439,11.4509,2684400.0
2008-02-22 14:30:00,16.53,16.6,16.51,16.55,2084700.0,11.4509,11.4993,11.437,11.4647,2084700.0
2008-02-22 15:00:00,16.55,16.6,16.49,16.6,3601500.0,11.4647,11.4993,11.4231,11.4993,3601500.0
2008-02-22 15:30:00,16.6,16.7,16.58,16.67,11996100.0,11.4993,11.5686,11.4855,11.5478,11996100.0
2008-02-25 09:30:00,16.73,16.75,16.57,16.6,7142400.0,11.5894,11.6033,11.4786,11.4993,7142400.0
2008-02-25 10:00:00,16.61,16.71,16.61,16.7,6873600.0,11.5063,11.5755,11.5063,11.5686,6873600.0
2008-02-25 10:30:00,16.7,16.79,16.67,16.77,6874800.0,11.5686,11.631,11.5478,11.6171,6874800.0
2008-02-25 11:00:00,16.76,16.8,16.74,16.76,2843700.0,11.6102,11.6379,11.5963,11.6102,2843700.0
2008-02-25 11:30:00,16.76,16.77,16.7,16.73,3024300.0,11.6102,11.6171,11.5686,11.5894,3024300.0
2008-02-25 12:00:00,16.73,16.76,16.7,16.73,2088000.0,11.5894,11.6102,11.5686,11.5894,2088000.0
2008-02-25 12:30:00,16.73,16.74,16.68,16.7,2260800.0,11.5894,11.5963,11.5548,11.5686,2260800.0
2008-02-25 13:00:00,16.7,16.76,16.68,16.69,1838100.0,11.5686,11.6102,11.5548,11.5617,1838100.0
2008-02-25 13:30:00,16.69,16.74,16.67,16.71,2369100.0,11.5617,11.5963,11.5478,11.5755,2369100.0
2008-02-25 14:00:00,16.71,16.77,16.69,16.77,4760100.0,11.5755,11.6171,11.5617,11.6171,4760100.0
2008-02-25 14:30:00,16.77,16.8,16.7,16.72,7914300.0,11.6171,11.6379,11.5686,11.5825,7914300.0
2008-02-25 15:00:00,16.72,16.74,16.67,16.73,7145100.0,11.5825,11.5963,11.5478,11.5894,7145100.0
2008-02-25 15:30:00,16.73,16.8,16.71,16.77,17539200.0,11.5894,11.6379,11.5755,11.6171,17539200.0
2008-02-26 09:30:00,16.73,17.02,16.73,17.0,11577000.0,11.5894,11.7903,11.5894,11.7764,11577000.0
2008-02-26 10:00:00,16.99,17.06,16.92,16.98,11539200.0,11.7695,11.818,11.721,11.7626,11539200.0
2008-02-26 10:30:00,16.98,17.06,16.96,17.0,5176500.0,11.7626,11.818,11.7487,11.7764,5176500.0
2008-02-26 11:00:00,17.0,17.06,16.98,17.04,4305900.0,11.7764,11.818,11.7626,11.8041,4305900.0
2008-02-26 11:30:00,17.04,17.15,17.03,17.11,6498600.0,11.8041,11.8803,11.7972,11.8526,6498600.0
2008-02-26 12:00:00,17.11,17.16,17.04,17.14,5716200.0,11.8526,11.8873,11.8041,11.8734,5716200.0
2008-02-26 12:30:00,17.14,17.14,17.07,17.12,4963200.0,11.8734,11.8734,11.8249,11.8596,4963200.0
2008-02-26 13:00:00,17.12,17.15,17.09,17.1,3561000.0,11.8596,11.8803,11.8388,11.8457,3561000.0
2008-02-26 13:30:00,17.1,17.12,17.07,17.09,4558500.0,11.8457,11.8596,11.8249,11.8388,4558500.0
2008-02-26 14:00:00,17.09,17.1,17.07,17.09,4262400.0,11.8388,11.8457,11.8249,11.8388,4262400.0
2008-02-26 14:30:00,17.09,17.1,17.04,17.06,5149200.0,11.8388,11.8457,11.8041,11.818,5149200.0
2008-02-26 15:00:00,17.06,17.08,17.03,17.08,7974900.0,11.818,11.8319,11.7972,11.8319,7974900.0
2008-02-26 15:30:00,17.08,17.13,17.04,17.12,14595000.0,11.8319,11.8665,11.8041,11.8596,14595000.0
2008-02-27 09:30:00,17.0,17.08,16.98,17.01,11630400.0,11.7764,11.8319,11.7626,11.7834,11630400.0
2008-02-27 10:00:00,17.01,17.03,16.97,17.0,10514700.0,11.7834,11.7972,11.7557,11.7764,10514700.0
2008-02-27 10:30:00,16.99,17.11,16.99,17.09,13146900.0,11.7695,11.8526,11.7695,11.8388,13146900.0
2008-02-27 11:00:00,17.1,17.19,17.0,17.1,6822300.0,11.8457,11.9081,11.7764,11.8457,6822300.0
2008-02-27 11:30:00,17.1,17.14,17.09,17.14,4244100.0,11.8457,11.8734,11.8388,11.8734,4244100.0
2008-02-27 12:00:00,17.14,17.14,17.1,17.1,3324900.0,11.8734,11.8734,11.8457,11.8457,3324900.0
2008-02-27 12:30:00,17.1,17.12,17.1,17.11,3111600.0,11.8457,11.8596,11.8457,11.8526,3111600.0
2008-02-27 13:00:00,17.11,17.13,17.1,17.13,2840400.0,11.8526,11.8665,11.8457,11.8665,2840400.0
2008-02-27 13:30:00,17.12,17.13,17.08,17.12,3985500.0,11.8596,11.8665,11.8319,11.8596,3985500.0
2008-02-27 14:00:00,17.12,17.12,17.05,17.07,5526300.0,11.8596,11.8596,11.8111,11.8249,5526300.0
2008-02-27 14:30:00,17.07,17.14,17.07,17.13,3188700.0,11.8249,11.8734,11.8249,11.8665,3188700.0
2008-02-27 15:00:00,17.14,17.15,17.11,17.15,6163800.0,11.8734,11.8803,11.8526,11.8803,6163800.0
2008-02-27 15:30:00,17.15,17.15,17.11,17.15,9753300.0,11.8803,11.8803,11.8526,11.8803,9753300.0
2008-02-28 09:30:00,17.04,17.09,16.97,17.0,6185400.0,11.8041,11.8388,11.7557,11.7764,6185400.0
2008-02-28 10:00:00,17.01,17.13,17.01,17.12,4974600.0,11.7834,11.8665,11.7834,11.8596,4974600.0
2008-02-28 10:30:00,17.12,17.12,17.03,17.06,3331200.0,11.8596,11.8596,11.7972,11.818,3331200.0
2008-02-28 11:00:00,17.05,17.06,16.97,16.99,6281100.0,11.8111,11.818,11.7557,11.7695,6281100.0
2008-02-28 11:30:00,16.99,17.0,16.93,16.98,2823600.0,11.7695,11.7764,11.7279,11.7626,2823600.0
2008-02-28 12:00:00,16.98,16.99,16.95,16.97,1172100.0,11.7626,11.7695,11.7418,11.7557,1172100.0
2008-02-28 12:30:00,16.97,16.99,16.93,16.94,1909800.0,11.7557,11.7695,11.7279,11.7349,1909800.0
2008-02-28 13:00:00,16.93,16.99,16.92,16.93,2382000.0,11.7279,11.7695,11.721,11.7279,2382000.0
2008-02-28 13:30:00,16.93,16.97,16.88,16.97,3588000.0,11.7279,11.7557,11.6933,11.7557,3588000.0
2008-02-28 14:00:00,16.96,17.02,16.91,17.01,3902400.0,11.7487,11.7903,11.7141,11.7834,3902400.0
2008-02-28 14:30:00,17.0,17.01,16.95,17.0,2404800.0,11.7764,11.7834,11.7418,11.7764,2404800.0
2008-02-28 15:00:00,17.0,17.0,16.9,16.91,3676800.0,11.7764,11.7764,11.7072,11.7141,3676800.0
2008-02-28 15:30:00,16.91,16.97,16.88,16.9,6513300.0,11.7141,11.7557,11.6933,11.7072,6513300.0
2008-02-29 09:30:00,16.79,16.86,16.7,16.79,4755300.0,11.631,11.6795,11.5686,11.631,4755300.0
2008-02-29 10:00:00,16.79,16.84,16.74,16.83,4741200.0,11.631,11.6656,11.5963,11.6587,4741200.0
2008-02-29 10:30:00,16.83,16.86,16.78,16.82,2791200.0,11.6587,11.6795,11.624,11.6517,2791200.0
2008-02-29 11:00:00,16.82,16.89,16.79,16.86,2545500.0,11.6517,11.7002,11.631,11.6795,2545500.0
2008-02-29 11:30:00,16.86,16.89,16.82,16.83,1969800.0,11.6795,11.7002,11.6517,11.6587,1969800.0
2008-02-29 12:00:00,16.83,16.85,16.79,16.83,2066100.0,11.6587,11.6725,11.631,11.6587,2066100.0
2008-02-29 12:30:00,16.82,16.83,16.75,16.78,1567200.0,11.6517,11.6587,11.6033,11.624,1567200.0
2008-02-29 13:00:00,16.78,16.82,16.78,16.8,1561200.0,11.624,11.6517,11.624,11.6379,1561200.0
2008-02-29 13:30:00,16.8,16.81,16.7,16.71,2763000.0,11.6379,11.6448,11.5686,11.5755,2763000.0
2008-02-29 14:00:00,16.7,16.73,16.66,16.68,3185100.0,11.5686,11.5894,11.5409,11.5548,3185100.0
2008-02-29 14:30:00,16.68,16.71,16.63,16.66,3493500.0,11.5548,11.5755,11.5201,11.5409,3493500.0
2008-02-29 15:00:00,16.66,16.72,16.62,16.65,3966300.0,11.5409,11.5825,11.5132,11.534,3966300.0
2008-02-29 15:30:00,16.65,16.66,16.51,16.54,13263300.0,11.534,11.5409,11.437,11.4578,13263300.0
2008-03-03 09:30:00,16.48,16.54,16.41,16.5,7448100.0,11.4162,11.4578,11.3677,11.4301,7448100.0
2008-03-03 10:00:00,16.5,16.56,16.47,16.53,4013400.0,11.4301,11.4716,11.4093,11.4509,4013400.0
2008-03-03 10:30:00,16.53,16.53,16.46,16.48,3212700.0,11.4509,11.4509,11.4024,11.4162,3212700.0
2008-03-03 11:00:00,16.48,16.52,16.47,16.51,3974400.0,11.4162,11.4439,11.4093,11.437,3974400.0
2008-03-03 11:30:00,16.51,16.55,16.49,16.54,3688500.0,11.437,11.4647,11.4231,11.4578,3688500.0
2008-03-03 12:00:00,16.54,16.56,16.51,16.54,3532500.0,11.4578,11.4716,11.437,11.4578,3532500.0
2008-03-03 12:30:00,16.53,16.59,16.51,16.59,4030200.0,11.4509,11.4924,11.437,11.4924,4030200.0
2008-03-03 13:00:00,16.59,16.67,16.58,16.66,3782400.0,11.4924,11.5478,11.4855,11.5409,3782400.0
2008-03-03 13:30:00,16.66,16.66,16.59,16.59,2641800.0,11.5409,11.5409,11.4924,11.4924,2641800.0
2008-03-03 14:00:00,16.59,16.61,16.53,16.58,2696700.0,11.4924,11.5063,11.4509,11.4855,2696700.0
2008-03-03 14:30:00,16.58,16.61,16.54,16.56,3182400.0,11.4855,11.5063,11.4578,11.4716,3182400.0
2008-03-03 15:00:00,16.56,16.62,16.55,16.6,5648400.0,11.4716,11.5132,11.4647,11.4993,5648400.0
2008-03-03 15:30:00,16.6,16.66,16.6,16.63,9326100.0,11.4993,11.5409,11.4993,11.5201,9326100.0
2008-03-04 09:30:00,16.58,16.67,16.57,16.63,6511800.0,11.4855,11.5478,11.4786,11.5201,6511800.0
2008-03-04 10:00:00,16.63,16.64,16.59,16.6,4835100.0,11.5201,11.5271,11.4924,11.4993,4835100.0
2008-03-04 10:30:00,16.6,16.63,16.59,16.61,4084200.0,11.4993,11.5201,11.4924,11.5063,4084200.0
2008-03-04 11:00:00,16.61,16.66,16.6,16.66,5609400.0,11.5063,11.5409,11.4993,11.5409,5609400.0
2008-03-04 11:30:00,16.66,16.66,16.6,16.63,6351600.0,11.5409,11.5409,11.4993,11.5201,6351600.0
2008-03-04 12:00:00,16.62,16.66,16.62,16.65,4345800.0,11.5132,11.5409,11.5132,11.534,4345800.0
2008-03-04 12:30:00,16.64,16.67,16.61,16.62,3833400.0,11.5271,11.5478,11.5063,11.5132,3833400.0
2008-03-04 13:00:00,16.62,16.64,16.55,16.61,3785400.0,11.5132,11.5271,11.4647,11.5063,3785400.0
2008-03-04 13:30:00,16.61,16.63,16.54,16.59,3616500.0,11.5063,11.5201,11.4578,11.4924,3616500.0
2008-03-04 14:00:00,16.59,16.62,16.55,16.59,2927400.0,11.4924,11.5132,11.4647,11.4924,2927400.0
2008-03-04 14:30:00,16.59,16.63,16.54,16.58,3439500.0,11.4924,11.5201,11.4578,11.4855,3439500.0
2008-03-04 15:00:00,16.58,16.67,16.56,16.6,7497000.0,11.4855,11.5478,11.4716,11.4993,7497000.0
2008-03-04 15:30:00,16.6,16.66,16.58,16.63,11686800.0,11.4993,11.5409,11.4855,11.5201,11686800.0
2008-03-05 09:30:00,16.65,16.71,16.62,16.67,8735700.0,11.534,11.5755,11.5132,11.5478,8735700.0
2008-03-05 10:00:00,16.67,16.73,16.62,16.66,8801100.0,11.5478,11.5894,11.5132,11.5409,8801100.0
2008-03-05 10:30:00,16.66,16.67,16.56,16.61,4989000.0,11.5409,11.5478,11.4716,11.5063,4989000.0
2008-03-05 11:00:00,16.61,16.65,16.57,16.64,3722100.0,11.5063,11.534,11.4786,11.5271,3722100.0
2008-03-05 11:30:00,16.64,16.66,16.61,16.66,2609400.0,11.5271,11.5409,11.5063,11.5409,2609400.0
2008-03-05 12:00:00,16.66,16.71,16.59,16.61,6813900.0,11.5409,11.5755,11.4924,11.5063,6813900.0
2008-03-05 12:30:00,16.61,16.65,16.54,16.58,3042900.0,11.5063,11.534,11.4578,11.4855,3042900.0
2008-03-05 13:00:00,16.58,16.61,16.48,16.52,3678900.0,11.4855,11.5063,11.4162,11.4439,3678900.0
2008-03-05 13:30:00,16.53,16.63,16.42,16.46,4801200.0,11.4509,11.5201,11.3747,11.4024,4801200.0
2008-03-05 14:00:00,16.45,16.48,16.42,16.45,4314300.0,11.3954,11.4162,11.3747,11.3954,4314300.0
2008-03-05 14:30:00,16.44,16.52,16.43,16.49,3946200.0,11.3885,11.4439,11.3816,11.4231,3946200.0
2008-03-05 15:00:00,16.49,16.54,16.47,16.52,4425600.0,11.4231,11.4578,11.4093,11.4439,4425600.0
2008-03-05 15:30:00,16.52,16.55,16.49,16.53,6900300.0,11.4439,11.4647,11.4231,11.4509,6900300.0
2008-03-06 09:30:00,16.75,16.8,16.62,16.67,8553000.0,11.6033,11.6379,11.5132,11.5478,8553000.0
2008-03-06 10:00:00,16.68,16.78,16.64,16.76,10982700.0,11.5548,11.624,11.5271,11.6102,10982700.0
2008-03-06 10:30:00,16.77,16.79,16.71,16.76,9566100.0,11.6171,11.631,11.5755,11.6102,9566100.0
2008-03-06 11:00:00,16.76,16.78,16.7,16.77,6769800.0,11.6102,11.624,11.5686,11.6171,6769800.0
2008-03-06 11:30:00,16.77,16.79,16.74,16.77,4221900.0,11.6171,11.631,11.5963,11.6171,4221900.0
2008-03-06 12:00:00,16.76,16.77,16.68,16.69,4235400.0,11.6102,11.6171,11.5548,11.5617,4235400.0
2008-03-06 12:30:00,16.69,16.73,16.67,16.71,2813400.0,11.5617,11.5894,11.5478,11.5755,2813400.0
2008-03-06 13:00:00,16.71,16.73,16.68,16.71,3813300.0,11.5755,11.5894,11.5548,11.5755,3813300.0
2008-03-06 13:30:00,16.71,16.75,16.7,16.72,3280200.0,11.5755,11.6033,11.5686,11.5825,3280200.0
2008-03-06 14:00:00,16.73,16.76,16.7,16.72,4105200.0,11.5894,11.6102,11.5686,11.5825,4105200.0
2008-03-06 14:30:00,16.72,16.79,16.72,16.75,3095100.0,11.5825,11.631,11.5825,11.6033,3095100.0
2008-03-06 15:00:00,16.75,16.8,16.7,16.78,6462300.0,11.6033,11.6379,11.5686,11.624,6462300.0
2008-03-06 15:30:00,16.77,16.78,16.62,16.65,10367400.0,11.6171,11.624,11.5132,11.534,10367400.0
2008-03-07 09:30:00,16.56,16.83,16.56,16.79,7164000.0,11.4716,11.6587,11.4716,11.631,7164000.0
2008-03-07 10:00:00,16.79,16.84,16.68,16.77,6187500.0,11.631,11.6656,11.5548,11.6171,6187500.0
2008-03-07 10:30:00,16.77,16.91,16.76,16.86,4350600.0,11.6171,11.7141,11.6102,11.6795,4350600.0
2008-03-07 11:00:00,16.86,16.88,16.78,16.78,3513300.0,11.6795,11.6933,11.624,11.624,3513300.0
2008-03-07 11:30:00,16.78,16.85,16.78,16.81,4614600.0,11.624,11.6725,11.624,11.6448,4614600.0
2008-03-07 12:00:00,16.81,16.82,16.75,16.8,3816600.0,11.6448,11.6517,11.6033,11.6379,3816600.0
2008-03-07 12:30:00,16.8,16.83,16.77,16.8,2271000.0,11.6379,11.6587,11.6171,11.6379,2271000.0
2008-03-07 13:00:00,16.8,16.82,16.76,16.8,3390300.0,11.6379,11.6517,11.6102,11.6379,3390300.0
2008-03-07 13:30:00,16.8,16.86,16.77,16.79,4558200.0,11.6379,11.6795,11.6171,11.631,4558200.0
2008-03-07 14:00:00,16.79,16.81,16.71,16.74,6133200.0,11.631,11.6448,11.5755,11.5963,6133200.0
2008-03-07 14:30:00,16.74,16.75,16.65,16.73,4809900.0,11.5963,11.6033,11.534,11.5894,4809900.0
2008-03-07 15:00:00,16.73,16.75,16.58,16.68,8000100.0,11.5894,11.6033,11.4855,11.5548,8000100.0
2008-03-07 15:30:00,16.68,16.72,16.63,16.64,8662200.0,11.5548,11.5825,11.5201,11.5271,8662200.0
2008-03-10 09:30:00,16.67,16.67,16.54,16.57,4191000.0,11.5478,11.5478,11.4578,11.4786,4191000.0
2008-03-10 10:00:00,16.57,16.61,16.38,16.48,8064300.0,11.4786,11.5063,11.3469,11.4162,8064300.0
2008-03-10 10:30:00,16.48,16.55,16.45,16.48,5132400.0,11.4162,11.4647,11.3954,11.4162,5132400.0
2008-03-10 11:00:00,16.48,16.52,16.38,16.4,4431900.0,11.4162,11.4439,11.3469,11.3608,4431900.0
2008-03-10 11:30:00,16.39,16.48,16.38,16.47,4438500.0,11.3539,11.4162,11.3469,11.4093,4438500.0
2008-03-10 12:00:00,16.47,16.49,16.4,16.41,3441900.0,11.4093,11.4231,11.3608,11.3677,3441900.0
2008-03-10 12:30:00,16.41,16.5,16.4,16.5,3601800.0,11.3677,11.4301,11.3608,11.4301,3601800.0
2008-03-10 13:00:00,16.49,16.51,16.45,16.48,2458500.0,11.4231,11.437,11.3954,11.4162,2458500.0
2008-03-10 13:30:00,16.48,16.48,16.39,16.39,4421100.0,11.4162,11.4162,11.3539,11.3539,4421100.0
2008-03-10 14:00:00,16.39,16.42,16.26,16.33,5460600.0,11.3539,11.3747,11.2638,11.3123,5460600.0
2008-03-10 14:30:00,16.33,16.38,16.26,16.26,5590800.0,11.3123,11.3469,11.2638,11.2638,5590800.0
2008-03-10 15:00:00,16.26,16.29,16.22,16.27,9079200.0,11.2638,11.2846,11.2361,11.2707,9079200.0
2008-03-10 15:30:00,16.27,16.31,16.21,16.3,9982200.0,11.2707,11.2985,11.2292,11.2915,9982200.0
2008-03-11 09:30:00,16.62,16.63,16.51,16.6,9864300.0,11.5132,11.5201,11.437,11.4993,9864300.0
2008-03-11 10:00:00,16.6,16.68,16.58,16.61,7219500.0,11.4993,11.5548,11.4855,11.5063,7219500.0
2008-03-11 10:30:00,16.62,16.67,16.6,16.65,4874100.0,11.5132,11.5478,11.4993,11.534,4874100.0
2008-03-11 11:00:00,16.65,16.66,16.59,16.63,5586600.0,11.534,11.5409,11.4924,11.5201,5586600.0
2008-03-11 11:30:00,16.63,16.66,16.58,16.6,5152800.0,11.5201,11.5409,11.4855,11.4993,5152800.0
2008-03-11 12:00:00,16.6,16.65,16.59,16.62,3702900.0,11.4993,11.534,11.4924,11.5132,3702900.0
2008-03-11 12:30:00,16.63,16.67,16.53,16.59,4736100.0,11.5201,11.5478,11.4509,11.4924,4736100.0
2008-03-11 13:00:00,16.59,16.64,16.56,16.63,4013700.0,11.4924,11.5271,11.4716,11.5201,4013700.0
2008-03-11 13:30:00,16.63,16.65,16.58,16.65,3211200.0,11.5201,11.534,11.4855,11.534,3211200.0
2008-03-11 14:00:00,16.65,16.68,16.63,16.64,3021300.0,11.534,11.5548,11.5201,11.5271,3021300.0
2008-03-11 14:30:00,16.64,16.75,16.63,16.72,6591000.0,11.5271,11.6033,11.5201,11.5825,6591000.0
2008-03-11 15:00:00,16.72,16.8,16.7,16.78,5553000.0,11.5825,11.6379,11.5686,11.624,5553000.0
2008-03-11 15:30:00,16.78,16.8,16.67,16.72,16627800.0,11.624,11.6379,11.5478,11.5825,16627800.0
2008-03-12 09:30:00,16.67,16.8,16.67,16.71,7680900.0,11.6024,11.6929,11.6024,11.6302,7680900.0
2008-03-12 10:00:00,16.71,16.75,16.65,16.75,5585700.0,11.6302,11.6581,11.5885,11.6581,5585700.0
2008-03-12 10:30:00,16.75,16.8,16.74,16.8,11700600.0,11.6581,11.6929,11.6511,11.6929,11700600.0
2008-03-12 11:00:00,16.8,16.87,16.79,16.87,9457200.0,11.6929,11.7416,11.6859,11.7416,9457200.0
2008-03-12 11:30:00,16.87,16.9,16.84,16.89,5653800.0,11.7416,11.7625,11.7207,11.7555,5653800.0
2008-03-12 12:00:00,16.9,16.91,16.84,16.85,3779100.0,11.7625,11.7694,11.7207,11.7277,3779100.0
2008-03-12 12:30:00,16.85,16.9,16.83,16.85,3060600.0,11.7277,11.7625,11.7137,11.7277,3060600.0
2008-03-12 13:00:00,16.86,16.9,16.84,16.85,2389800.0,11.7346,11.7625,11.7207,11.7277,2389800.0
2008-03-12 13:30:00,16.85,16.86,16.8,16.82,3570000.0,11.7277,11.7346,11.6929,11.7068,3570000.0
2008-03-12 14:00:00,16.82,16.86,16.8,16.83,3495300.0,11.7068,11.7346,11.6929,11.7137,3495300.0
2008-03-12 14:30:00,16.83,16.9,16.82,16.87,2741700.0,11.7137,11.7625,11.7068,11.7416,2741700.0
2008-03-12 15:00:00,16.87,16.87,16.8,16.81,4199700.0,11.7416,11.7416,11.6929,11.6998,4199700.0
2008-03-12 15:30:00,16.81,16.83,16.72,16.75,9792600.0,11.6998,11.7137,11.6372,11.6581,9792600.0
2008-03-13 09:30:00,16.58,16.7,16.58,16.65,7407600.0,11.5397,11.6233,11.5397,11.5885,7407600.0
2008-03-13 10:00:00,16.65,16.76,16.61,16.63,7957500.0,11.5885,11.665,11.5606,11.5745,7957500.0
2008-03-13 10:30:00,16.63,16.63,16.49,16.51,7979700.0,11.5745,11.5745,11.4771,11.491,7979700.0
2008-03-13 11:00:00,16.51,16.62,16.49,16.57,9042600.0,11.491,11.5676,11.4771,11.5328,9042600.0
2008-03-13 11:30:00,16.57,16.63,16.55,16.61,6195600.0,11.5328,11.5745,11.5188,11.5606,6195600.0
2008-03-13 12:00:00,16.61,16.64,16.55,16.58,5599800.0,11.5606,11.5815,11.5188,11.5397,5599800.0
2008-03-13 12:30:00,16.58,16.77,16.57,16.62,10122000.0,11.5397,11.672,11.5328,11.5676,10122000.0
2008-03-13 13:00:00,16.62,16.77,16.59,16.75,4696200.0,11.5676,11.672,11.5467,11.6581,4696200.0
2008-03-13 13:30:00,16.75,16.83,16.69,16.77,5404500.0,11.6581,11.7137,11.6163,11.672,5404500.0
2008-03-13 14:00:00,16.77,16.88,16.76,16.87,5517600.0,11.672,11.7485,11.665,11.7416,5517600.0
2008-03-13 14:30:00,16.87,16.87,16.79,16.85,4278600.0,11.7416,11.7416,11.6859,11.7277,4278600.0
2008-03-13 15:00:00,16.85,16.89,16.81,16.86,6423300.0,11.7277,11.7555,11.6998,11.7346,6423300.0
2008-03-13 15:30:00,16.86,16.89,16.81,16.85,7853100.0,11.7346,11.7555,11.6998,11.7277,7853100.0
2008-03-14 09:30:00,16.9,16.9,16.52,16.52,8455800.0,11.7625,11.7625,11.498,11.498,8455800.0
2008-03-14 10:00:00,16.53,16.72,16.39,16.64,10306500.0,11.5049,11.6372,11.4075,11.5815,10306500.0
2008-03-14 10:30:00,16.64,16.74,16.58,16.66,7065900.0,11.5815,11.6511,11.5397,11.5954,7065900.0
2008-03-14 11:00:00,16.65,16.68,16.58,16.62,3531600.0,11.5885,11.6093,11.5397,11.5676,3531600.0
2008-03-14 11:30:00,16.62,16.69,16.58,16.59,3578700.0,11.5676,11.6163,11.5397,11.5467,3578700.0
2008-03-14 12:00:00,16.6,16.66,16.59,16.62,2259300.0,11.5537,11.5954,11.5467,11.5676,2259300.0
2008-03-14 12:30:00,16.62,16.64,16.53,16.57,3986100.0,11.5676,11.5815,11.5049,11.5328,3986100.0
2008-03-14 13:00:00,16.57,16.58,16.49,16.54,3669600.0,11.5328,11.5397,11.4771,11.5119,3669600.0
2008-03-14 13:30:00,16.54,16.6,16.51,16.52,3381600.0,11.5119,11.5537,11.491,11.498,3381600.0
2008-03-14 14:00:00,16.51,16.58,16.49,16.5,3784800.0,11.491,11.5397,11.4771,11.484,3784800.0
2008-03-14 14:30:00,16.5,16.52,16.41,16.43,6415200.0,11.484,11.498,11.4214,11.4353,6415200.0
2008-03-14 15:00:00,16.43,16.68,16.42,16.64,7419900.0,11.4353,11.6093,11.4284,11.5815,7419900.0
2008-03-14 15:30:00,16.64,16.68,16.52,16.62,11595900.0,11.5815,11.6093,11.498,11.5676,11595900.0
2008-03-17 09:30:00,16.45,16.58,16.43,16.56,6971400.0,11.4492,11.5397,11.4353,11.5258,6971400.0
2008-03-17 10:00:00,16.56,16.8,16.56,16.73,5019300.0,11.5258,11.6929,11.5258,11.6441,5019300.0
2008-03-17 10:30:00,16.73,16.76,16.63,16.65,3707700.0,11.6441,11.665,11.5745,11.5885,3707700.0
2008-03-17 11:00:00,16.65,16.65,16.55,16.58,4055700.0,11.5885,11.5885,11.5188,11.5397,4055700.0
2008-03-17 11:30:00,16.58,16.61,16.51,16.52,3496500.0,11.5397,11.5606,11.491,11.498,3496500.0
2008-03-17 12:00:00,16.52,16.56,16.49,16.52,3312000.0,11.498,11.5258,11.4771,11.498,3312000.0
2008-03-17 12:30:00,16.52,16.65,16.5,16.58,2573400.0,11.498,11.5885,11.484,11.5397,2573400.0
2008-03-17 13:00:00,16.57,16.58,16.46,16.52,3250800.0,11.5328,11.5397,11.4562,11.498,3250800.0
2008-03-17 13:30:00,16.52,16.64,16.49,16.64,3538800.0,11.498,11.5815,11.4771,11.5815,3538800.0
2008-03-17 14:00:00,16.64,16.69,16.57,16.58,4738500.0,11.5815,11.6163,11.5328,11.5397,4738500.0
2008-03-17 14:30:00,16.58,16.68,16.54,16.62,5275200.0,11.5397,11.6093,11.5119,11.5676,5275200.0
2008-03-17 15:00:00,16.62,16.67,16.57,16.62,7359300.0,11.5676,11.6024,11.5328,11.5676,7359300.0
2008-03-17 15:30:00,16.62,16.73,16.62,16.64,8783100.0,11.5676,11.6441,11.5676,11.5815,8783100.0
2008-03-18 09:30:00,16.75,16.9,16.74,16.86,5970000.0,11.6581,11.7625,11.6511,11.7346,5970000.0
2008-03-18 10:00:00,16.86,16.88,16.84,16.86,3765000.0,11.7346,11.7485,11.7207,11.7346,3765000.0
2008-03-18 10:30:00,16.86,16.89,16.81,16.88,4318800.0,11.7346,11.7555,11.6998,11.7485,4318800.0
2008-03-18 11:00:00,16.88,16.91,16.86,16.9,4292100.0,11.7485,11.7694,11.7346,11.7625,4292100.0
2008-03-18 11:30:00,16.9,16.93,16.89,16.9,4326000.0,11.7625,11.7833,11.7555,11.7625,4326000.0
2008-03-18 12:00:00,16.9,16.92,16.86,16.91,3221100.0,11.7625,11.7764,11.7346,11.7694,3221100.0
2008-03-18 12:30:00,16.91,16.96,16.9,16.95,3891000.0,11.7694,11.8042,11.7625,11.7973,3891000.0
2008-03-18 13:00:00,16.95,17.0,16.94,17.0,4337100.0,11.7973,11.8321,11.7903,11.8321,4337100.0
2008-03-18 13:30:00,17.0,17.0,16.96,16.99,5030700.0,11.8321,11.8321,11.8042,11.8251,5030700.0
2008-03-18 14:00:00,16.99,17.0,16.81,16.85,9232800.0,11.8251,11.8321,11.6998,11.7277,9232800.0
2008-03-18 14:30:00,16.85,17.0,16.74,16.99,8906700.0,11.7277,11.8321,11.6511,11.8251,8906700.0
2008-03-18 15:00:00,16.99,16.99,16.91,16.95,7102500.0,11.8251,11.8251,11.7694,11.7973,7102500.0
2008-03-18 15:30:00,16.95,17.0,16.93,16.97,10734300.0,11.7973,11.8321,11.7833,11.8112,10734300.0
2008-03-19 09:30:00,16.94,17.15,16.91,17.12,12199200.0,11.7903,11.9365,11.7694,11.9156,12199200.0
2008-03-19 10:00:00,17.12,17.14,16.98,17.0,8115000.0,11.9156,11.9295,11.8181,11.8321,8115000.0
2008-03-19 10:30:00,17.0,17.06,16.96,17.04,4797600.0,11.8321,11.8738,11.8042,11.8599,4797600.0
2008-03-19 11:00:00,17.04,17.06,17.01,17.04,3897600.0,11.8599,11.8738,11.839,11.8599,3897600.0
2008-03-19 11:30:00,17.05,17.09,17.01,17.02,3508800.0,11.8669,11.8947,11.839,11.846,3508800.0
2008-03-19 12:00:00,17.03,17.07,16.98,17.02,3949800.0,11.8529,11.8808,11.8181,11.846,3949800.0
2008-03-19 12:30:00,17.02,17.05,16.96,16.99,3523200.0,11.846,11.8669,11.8042,11.8251,3523200.0
2008-03-19 13:00:00,16.99,17.01,16.93,16.95,4339800.0,11.8251,11.839,11.7833,11.7973,4339800.0
2008-03-19 13:30:00,16.95,17.0,16.93,16.97,5328000.0,11.7973,11.8321,11.7833,11.8112,5328000.0
2008-03-19 14:00:00,16.97,17.08,16.94,17.06,5749800.0,11.8112,11.8877,11.7903,11.8738,5749800.0
2008-03-19 14:30:00,17.06,17.07,16.96,17.04,4534800.0,11.8738,11.8808,11.8042,11.8599,4534800.0
2008-03-19 15:00:00,17.04,17.07,16.94,16.95,5390700.0,11.8599,11.8808,11.7903,11.7973,5390700.0
2008-03-19 15:30:00,16.95,17.0,16.89,16.93,8140800.0,11.7973,11.8321,11.7555,11.7833,8140800.0
2008-03-20 09:30:00,16.95,17.23,16.93,17.22,17149200.0,11.7973,11.9921,11.7833,11.9852,17149200.0
2008-03-20 10:00:00,17.22,17.38,17.22,17.37,12331200.0,11.9852,12.0965,11.9852,12.0896,12331200.0
2008-03-20 10:30:00,17.37,17.59,17.34,17.57,12591300.0,12.0896,12.2427,12.0687,12.2288,12591300.0
2008-03-20 11:00:00,17.58,17.62,17.52,17.58,7798800.0,12.2357,12.2636,12.194,12.2357,7798800.0
2008-03-20 11:30:00,17.58,17.64,17.5,17.54,6638400.0,12.2357,12.2775,12.1801,12.2079,6638400.0
2008-03-20 12:00:00,17.54,17.62,17.53,17.55,5170500.0,12.2079,12.2636,12.2009,12.2149,5170500.0
2008-03-20 12:30:00,17.56,17.57,17.5,17.53,3201000.0,12.2218,12.2288,12.1801,12.2009,3201000.0
2008-03-20 13:00:00,17.53,17.65,17.53,17.64,3627300.0,12.2009,12.2845,12.2009,12.2775,3627300.0
2008-03-20 13:30:00,17.64,17.68,17.57,17.63,6409200.0,12.2775,12.3053,12.2288,12.2705,6409200.0
2008-03-20 14:00:00,17.63,17.73,17.57,17.71,7143000.0,12.2705,12.3401,12.2288,12.3262,7143000.0
2008-03-20 14:30:00,17.71,17.78,17.7,17.74,8979300.0,12.3262,12.3749,12.3193,12.3471,8979300.0
2008-03-20 15:00:00,17.74,17.83,17.73,17.79,9299700.0,12.3471,12.4097,12.3401,12.3819,9299700.0
2008-03-20 15:30:00,17.79,17.8,16.93,17.77,16851600.0,12.3819,12.3889,11.7833,12.368,16851600.0
2008-03-24 09:30:00,17.84,17.99,17.74,17.98,9309000.0,12.4167,12.5211,12.3471,12.5141,9309000.0
2008-03-24 10:00:00,17.98,18.05,17.91,17.91,7980300.0,12.5141,12.5629,12.4654,12.4654,7980300.0
2008-03-24 10:30:00,17.91,18.0,17.9,17.96,5396100.0,12.4654,12.5281,12.4585,12.5002,5396100.0
2008-03-24 11:00:00,17.96,17.97,17.93,17.95,3360000.0,12.5002,12.5072,12.4793,12.4933,3360000.0
2008-03-24 11:30:00,17.95,17.97,17.9,17.94,3757200.0,12.4933,12.5072,12.4585,12.4863,3757200.0
2008-03-24 12:00:00,17.94,17.99,17.91,17.98,4327200.0,12.4863,12.5211,12.4654,12.5141,4327200.0
2008-03-24 12:30:00,17.98,18.02,17.98,18.0,3676500.0,12.5141,12.542,12.5141,12.5281,3676500.0
2008-03-24 13:00:00,18.0,18.01,17.96,17.96,1998000.0,12.5281,12.535,12.5002,12.5002,1998000.0
2008-03-24 13:30:00,17.96,17.96,17.9,17.91,2651700.0,12.5002,12.5002,12.4585,12.4654,2651700.0
2008-03-24 14:00:00,17.91,17.91,17.85,17.87,3421800.0,12.4654,12.4654,12.4237,12.4376,3421800.0
2008-03-24 14:30:00,17.87,17.88,17.76,17.79,5460300.0,12.4376,12.4445,12.361,12.3819,5460300.0
2008-03-24 15:00:00,17.78,17.84,17.75,17.78,5526900.0,12.3749,12.4167,12.3541,12.3749,5526900.0
2008-03-24 15:30:00,17.78,17.89,17.77,17.88,7713300.0,12.3749,12.4515,12.368,12.4445,7713300.0
2008-03-25 09:30:00,17.79,17.9,17.67,17.68,9387000.0,12.3819,12.4585,12.2984,12.3053,9387000.0
2008-03-25 10:00:00,17.69,17.82,17.64,17.79,6853800.0,12.3123,12.4028,12.2775,12.3819,6853800.0
2008-03-25 10:30:00,17.79,17.83,17.74,17.79,4001400.0,12.3819,12.4097,12.3471,12.3819,4001400.0
2008-03-25 11:00:00,17.79,17.82,17.71,17.74,3939300.0,12.3819,12.4028,12.3262,12.3471,3939300.0
2008-03-25 11:30:00,17.74,17.74,17.68,17.69,3908700.0,12.3471,12.3471,12.3053,12.3123,3908700.0
2008-03-25 12:00:00,17.69,17.74,17.68,17.7,2542800.0,12.3123,12.3471,12.3053,12.3193,2542800.0
2008-03-25 12:30:00,17.7,17.73,17.68,17.7,2175300.0,12.3193,12.3401,12.3053,12.3193,2175300.0
2008-03-25 13:00:00,17.69,17.7,17.64,17.65,4334400.0,12.3123,12.3193,12.2775,12.2845,4334400.0
2008-03-25 13:30:00,17.65,17.71,17.64,17.71,3573000.0,12.2845,12.3262,12.2775,12.3262,3573000.0
2008-03-25 14:00:00,17.7,17.72,17.66,17.69,2513400.0,12.3193,12.3332,12.2914,12.3123,2513400.0
2008-03-25 14:30:00,17.69,17.78,17.66,17.76,4413600.0,12.3123,12.3749,12.2914,12.361,4413600.0
2008-03-25 15:00:00,17.77,17.79,17.7,17.73,4344000.0,12.368,12.3819,12.3193,12.3401,4344000.0
2008-03-25 15:30:00,17.73,17.75,17.67,17.68,6770700.0,12.3401,12.3541,12.2984,12.3053,6770700.0
2008-03-26 09:30:00,17.63,17.71,17.55,17.68,6409200.0,12.2705,12.3262,12.2149,12.3053,6409200.0
2008-03-26 10:00:00,17.68,17.8,17.67,17.72,5730000.0,12.3053,12.3889,12.2984,12.3332,5730000.0
2008-03-26 10:30:00,17.72,17.76,17.64,17.74,4934100.0,12.3332,12.361,12.2775,12.3471,4934100.0
2008-03-26 11:00:00,17.74,17.79,17.72,17.75,3631500.0,12.3471,12.3819,12.3332,12.3541,3631500.0
2008-03-26 11:30:00,17.76,17.76,17.7,17.73,3029100.0,12.361,12.361,12.3193,12.3401,3029100.0
2008-03-26 12:00:00,17.73,17.75,17.68,17.69,2465400.0,12.3401,12.3541,12.3053,12.3123,2465400.0
2008-03-26 12:30:00,17.69,17.71,17.67,17.69,1636800.0,12.3123,12.3262,12.2984,12.3123,1636800.0
2008-03-26 13:00:00,17.69,17.74,17.69,17.71,2079300.0,12.3123,12.3471,12.3123,12.3262,2079300.0
2008-03-26 13:30:00,17.71,17.71,17.65,17.66,3376800.0,12.3262,12.3262,12.2845,12.2914,3376800.0
2008-03-26 14:00:00,17.66,17.66,17.61,17.62,3949800.0,12.2914,12.2914,12.2566,12.2636,3949800.0
2008-03-26 14:30:00,17.62,17.68,17.6,17.67,3657600.0,12.2636,12.3053,12.2497,12.2984,3657600.0
2008-03-26 15:00:00,17.67,17.68,17.6,17.61,4525200.0,12.2984,12.3053,12.2497,12.2566,4525200.0
2008-03-26 15:30:00,17.61,17.65,17.57,17.63,7268100.0,12.2566,12.2845,12.2288,12.2705,7268100.0
2008-03-27 09:30:00,17.67,17.74,17.55,17.63,7496100.0,12.2984,12.3471,12.2149,12.2705,7496100.0
2008-03-27 10:00:00,17.63,17.65,17.55,17.57,4821000.0,12.2705,12.2845,12.2149,12.2288,4821000.0
2008-03-27 10:30:00,17.57,17.59,17.54,17.54,3085500.0,12.2288,12.2427,12.2079,12.2079,3085500.0
2008-03-27 11:00:00,17.54,17.6,17.53,17.55,3129600.0,12.2079,12.2497,12.2009,12.2149,3129600.0
2008-03-27 11:30:00,17.55,17.64,17.54,17.59,3569400.0,12.2149,12.2775,12.2079,12.2427,3569400.0
2008-03-27 12:00:00,17.59,17.65,17.58,17.63,3256500.0,12.2427,12.2845,12.2357,12.2705,3256500.0
2008-03-27 12:30:00,17.63,17.65,17.59,17.59,3697500.0,12.2705,12.2845,12.2427,12.2427,3697500.0
2008-03-27 13:00:00,17.59,17.66,17.58,17.59,2385900.0,12.2427,12.2914,12.2357,12.2427,2385900.0
2008-03-27 13:30:00,17.59,17.6,17.51,17.54,3297600.0,12.2427,12.2497,12.187,12.2079,3297600.0
2008-03-27 14:00:00,17.54,17.58,17.5,17.56,3352200.0,12.2079,12.2357,12.1801,12.2218,3352200.0
2008-03-27 14:30:00,17.56,17.62,17.55,17.56,3664800.0,12.2218,12.2636,12.2149,12.2218,3664800.0
2008-03-27 15:00:00,17.57,17.59,17.49,17.51,4545300.0,12.2288,12.2427,12.1731,12.187,4545300.0
2008-03-27 15:30:00,17.51,17.52,17.43,17.45,8767200.0,12.187,12.194,12.1313,12.1453,8767200.0
2008-03-28 09:30:00,17.34,17.56,17.26,17.41,6994500.0,12.0687,12.2218,12.013,12.1174,6994500.0
2008-03-28 10:00:00,17.41,17.47,17.39,17.46,4068900.0,12.1174,12.1592,12.1035,12.1522,4068900.0
2008-03-28 10:30:00,17.46,17.5,17.4,17.44,3684300.0,12.1522,12.1801,12.1105,12.1383,3684300.0
2008-03-28 11:00:00,17.44,17.44,17.38,17.39,2973300.0,12.1383,12.1383,12.0965,12.1035,2973300.0
2008-03-28 11:30:00,17.39,17.41,17.35,17.39,3066900.0,12.1035,12.1174,12.0757,12.1035,3066900.0
2008-03-28 12:00:00,17.4,17.44,17.38,17.43,2380500.0,12.1105,12.1383,12.0965,12.1313,2380500.0
2008-03-28 12:30:00,17.43,17.47,17.41,17.45,1833600.0,12.1313,12.1592,12.1174,12.1453,1833600.0
2008-03-28 13:00:00,17.45,17.51,17.44,17.49,2156100.0,12.1453,12.187,12.1383,12.1731,2156100.0
2008-03-28 13:30:00,17.49,17.49,17.41,17.44,2202000.0,12.1731,12.1731,12.1174,12.1383,2202000.0
2008-03-28 14:00:00,17.44,17.48,17.4,17.42,2637000.0,12.1383,12.1661,12.1105,12.1244,2637000.0
2008-03-28 14:30:00,17.42,17.46,17.41,17.46,2039100.0,12.1244,12.1522,12.1174,12.1522,2039100.0
2008-03-28 15:00:00,17.46,17.46,17.37,17.4,3831600.0,12.1522,12.1522,12.0896,12.1105,3831600.0
2008-03-28 15:30:00,17.4,17.42,17.33,17.37,5402100.0,12.1105,12.1244,12.0617,12.0896,5402100.0
2008-03-31 08:00:00,17.37,17.37,17.37,17.37,300.0,12.0896,12.0896,12.0896,12.0896,300.0
2008-03-31 08:30:00,17.37,17.37,17.37,17.37,0.0,12.0896,12.0896,12.0896,12.0896,0.0
2008-03-31 09:00:00,17.37,17.37,17.37,17.37,0.0,12.0896,12.0896,12.0896,12.0896,0.0
2008-03-31 09:30:00,17.4,17.41,17.21,17.36,5894700.0,12.1105,12.1174,11.9782,12.0826,5894700.0
2008-03-31 10:00:00,17.36,17.37,17.31,17.34,3672300.0,12.0826,12.0896,12.0478,12.0687,3672300.0
2008-03-31 10:30:00,17.34,17.44,17.34,17.41,3012300.0,12.0687,12.1383,12.0687,12.1174,3012300.0
2008-03-31 11:00:00,17.41,17.48,17.39,17.48,3213000.0,12.1174,12.1661,12.1035,12.1661,3213000.0
2008-03-31 11:30:00,17.48,17.67,17.47,17.64,6087300.0,12.1661,12.2984,12.1592,12.2775,6087300.0
2008-03-31 12:00:00,17.64,17.66,17.59,17.63,2264700.0,12.2775,12.2914,12.2427,12.2705,2264700.0
2008-03-31 12:30:00,17.62,17.67,17.6,17.67,2088900.0,12.2636,12.2984,12.2497,12.2984,2088900.0
2008-03-31 13:00:00,17.67,17.7,17.65,17.68,2653500.0,12.2984,12.3193,12.2845,12.3053,2653500.0
2008-03-31 13:30:00,17.68,17.7,17.64,17.65,2309100.0,12.3053,12.3193,12.2775,12.2845,2309100.0
2008-03-31 14:00:00,17.65,17.66,17.61,17.65,3045300.0,12.2845,12.2914,12.2566,12.2845,3045300.0
2008-03-31 14:30:00,17.66,17.67,17.57,17.61,3817200.0,12.2914,12.2984,12.2288,12.2566,3817200.0
2008-03-31 15:00:00,17.61,17.63,17.56,17.6,4039200.0,12.2566,12.2705,12.2218,12.2497,4039200.0
2008-03-31 15:30:00,17.6,17.64,17.53,17.54,8513100.0,12.2497,12.2775,12.2009,12.2079,8513100.0
2008-04-01 08:00:00,17.56,17.56,17.56,17.56,300.0,12.2218,12.2218,12.2218,12.2218,300.0
2008-04-01 08:30:00,17.56,17.56,17.56,17.56,81000.0,12.2218,12.2218,12.2218,12.2218,81000.0
2008-04-01 09:00:00,17.56,17.7,17.56,17.63,46500.0,12.2218,12.3193,12.2218,12.2705,46500.0
2008-04-01 09:30:00,17.73,17.79,17.6,17.72,8159100.0,12.3401,12.3819,12.2497,12.3332,8159100.0
2008-04-01 10:00:00,17.72,17.78,17.71,17.76,5819400.0,12.3332,12.3749,12.3262,12.361,5819400.0
2008-04-01 10:30:00,17.77,17.8,17.73,17.76,3787500.0,12.368,12.3889,12.3401,12.361,3787500.0
2008-04-01 11:00:00,17.77,17.8,17.75,17.8,3544800.0,12.368,12.3889,12.3541,12.3889,3544800.0
2008-04-01 11:30:00,17.8,17.9,17.79,17.89,3763500.0,12.3889,12.4585,12.3819,12.4515,3763500.0
2008-04-01 12:00:00,17.89,17.94,17.88,17.93,3456300.0,12.4515,12.4863,12.4445,12.4793,3456300.0
2008-04-01 12:30:00,17.92,17.93,17.88,17.91,1578900.0,12.4724,12.4793,12.4445,12.4654,1578900.0
2008-04-01 13:00:00,17.91,18.0,17.9,18.0,3756600.0,12.4654,12.5281,12.4585,12.5281,3756600.0
2008-04-01 13:30:00,18.0,18.01,17.95,17.98,5640900.0,12.5281,12.535,12.4933,12.5141,5640900.0
2008-04-01 14:00:00,17.98,18.03,17.95,17.98,6405600.0,12.5141,12.5489,12.4933,12.5141,6405600.0
2008-04-01 14:30:00,17.98,18.05,17.98,17.98,6254400.0,12.5141,12.5629,12.5141,12.5141,6254400.0
2008-04-01 15:00:00,17.98,18.0,17.96,18.0,6948600.0,12.5141,12.5281,12.5002,12.5281,6948600.0
2008-04-01 15:30:00,18.0,18.05,17.95,18.02,9977400.0,12.5281,12.5629,12.4933,12.542,9977400.0
2008-04-02 09:30:00,18.1,18.14,18.0,18.1,7702200.0,12.5977,12.6255,12.5281,12.5977,7702200.0
2008-04-02 10:00:00,18.1,18.2,18.08,18.2,7560900.0,12.5977,12.6673,12.5837,12.6673,7560900.0
2008-04-02 10:30:00,18.2,18.29,18.2,18.28,8268300.0,12.6673,12.7299,12.6673,12.7229,8268300.0
2008-04-02 11:00:00,18.28,18.3,18.19,18.25,4455900.0,12.7229,12.7369,12.6603,12.7021,4455900.0
2008-04-02 11:30:00,18.25,18.25,18.16,18.21,3313500.0,12.7021,12.7021,12.6394,12.6742,3313500.0
2008-04-02 12:00:00,18.21,18.23,18.13,18.15,3019500.0,12.6742,12.6881,12.6185,12.6325,3019500.0
2008-04-02 12:30:00,18.15,18.19,18.14,18.16,1940700.0,12.6325,12.6603,12.6255,12.6394,1940700.0
2008-04-02 13:00:00,18.17,18.24,18.15,18.22,2805900.0,12.6464,12.6951,12.6325,12.6812,2805900.0
2008-04-02 13:30:00,18.22,18.23,18.17,18.2,1927200.0,12.6812,12.6881,12.6464,12.6673,1927200.0
2008-04-02 14:00:00,18.19,18.23,18.19,18.19,3264900.0,12.6603,12.6881,12.6603,12.6603,3264900.0
2008-04-02 14:30:00,18.19,18.21,18.17,18.18,5775000.0,12.6603,12.6742,12.6464,12.6533,5775000.0
2008-04-02 15:00:00,18.17,18.18,18.11,18.16,5791500.0,12.6464,12.6533,12.6046,12.6394,5791500.0
2008-04-02 15:30:00,18.16,18.19,18.11,18.15,7435200.0,12.6394,12.6603,12.6046,12.6325,7435200.0
2008-04-03 09:30:00,18.03,18.23,18.0,18.23,6724800.0,12.5489,12.6881,12.5281,12.6881,6724800.0
2008-04-03 10:00:00,18.23,18.32,18.22,18.25,6303600.0,12.6881,12.7508,12.6812,12.7021,6303600.0
2008-04-03 10:30:00,18.25,18.28,18.2,18.23,3990600.0,12.7021,12.7229,12.6673,12.6881,3990600.0
2008-04-03 11:00:00,18.24,18.33,18.22,18.33,6908700.0,12.6951,12.7577,12.6812,12.7577,6908700.0
2008-04-03 11:30:00,18.33,18.35,18.3,18.33,6907200.0,12.7577,12.7717,12.7369,12.7577,6907200.0
2008-04-03 12:00:00,18.33,18.33,18.3,18.31,3504600.0,12.7577,12.7577,12.7369,12.7438,3504600.0
2008-04-03 12:30:00,18.31,18.39,18.3,18.37,5166900.0,12.7438,12.7995,12.7369,12.7856,5166900.0
2008-04-03 13:00:00,18.36,18.4,18.2,18.37,3238800.0,12.7786,12.8065,12.6673,12.7856,3238800.0
2008-04-03 13:30:00,18.37,18.37,18.33,18.34,2667000.0,12.7856,12.7856,12.7577,12.7647,2667000.0
2008-04-03 14:00:00,18.34,18.35,18.32,18.33,3147600.0,12.7647,12.7717,12.7508,12.7577,3147600.0
2008-04-03 14:30:00,18.33,18.34,18.29,18.31,4302900.0,12.7577,12.7647,12.7299,12.7438,4302900.0
2008-04-03 15:00:00,18.31,18.33,18.29,18.31,5540700.0,12.7438,12.7577,12.7299,12.7438,5540700.0
2008-04-03 15:30:00,18.31,18.35,18.29,18.32,9185100.0,12.7438,12.7717,12.7299,12.7508,9185100.0
2008-04-04 09:30:00,18.3,18.32,18.1,18.16,8599800.0,12.7369,12.7508,12.5977,12.6394,8599800.0
2008-04-04 10:00:00,18.17,18.18,18.07,18.16,4872000.0,12.6464,12.6533,12.5768,12.6394,4872000.0
2008-04-04 10:30:00,18.16,18.16,18.08,18.15,3043500.0,12.6394,12.6394,12.5837,12.6325,3043500.0
2008-04-04 11:00:00,18.15,18.25,18.15,18.25,4286100.0,12.6325,12.7021,12.6325,12.7021,4286100.0
2008-04-04 11:30:00,18.25,18.25,18.18,18.18,2769900.0,12.7021,12.7021,12.6533,12.6533,2769900.0
2008-04-04 12:00:00,18.18,18.25,18.17,18.2,2454600.0,12.6533,12.7021,12.6464,12.6673,2454600.0
2008-04-04 12:30:00,18.2,18.25,18.19,18.24,2027700.0,12.6673,12.7021,12.6603,12.6951,2027700.0
2008-04-04 13:00:00,18.25,18.25,18.22,18.25,2627700.0,12.7021,12.7021,12.6812,12.7021,2627700.0
2008-04-04 13:30:00,18.25,18.25,18.21,18.23,3522300.0,12.7021,12.7021,12.6742,12.6881,3522300.0
2008-04-04 14:00:00,18.23,18.3,18.23,18.24,6275400.0,12.6881,12.7369,12.6881,12.6951,6275400.0
2008-04-04 14:30:00,18.25,18.26,18.2,18.22,3570900.0,12.7021,12.709,12.6673,12.6812,3570900.0
2008-04-04 15:00:00,18.22,18.24,18.18,18.2,7883700.0,12.6812,12.6951,12.6533,12.6673,7883700.0
2008-04-04 15:30:00,18.2,18.21,18.09,18.12,8754300.0,12.6673,12.6742,12.5907,12.6116,8754300.0
2008-04-07 09:30:00,18.23,18.27,18.12,18.21,6012300.0,12.6881,12.716,12.6116,12.6742,6012300.0
2008-04-07 10:00:00,18.21,18.25,18.17,18.17,5018700.0,12.6742,12.7021,12.6464,12.6464,5018700.0
2008-04-07 10:30:00,18.17,18.2,18.14,18.18,3420900.0,12.6464,12.6673,12.6255,12.6533,3420900.0
2008-04-07 11:00:00,18.18,18.19,18.15,18.17,3184800.0,12.6533,12.6603,12.6325,12.6464,3184800.0
2008-04-07 11:30:00,18.17,18.21,18.16,18.21,2918100.0,12.6464,12.6742,12.6394,12.6742,2918100.0
2008-04-07 12:00:00,18.2,18.25,18.19,18.24,2529000.0,12.6673,12.7021,12.6603,12.6951,2529000.0
2008-04-07 12:30:00,18.24,18.26,18.22,18.25,2232000.0,12.6951,12.709,12.6812,12.7021,2232000.0
2008-04-07 13:00:00,18.25,18.25,18.22,18.24,1721400.0,12.7021,12.7021,12.6812,12.6951,1721400.0
2008-04-07 13:30:00,18.24,18.24,18.17,18.19,2931300.0,12.6951,12.6951,12.6464,12.6603,2931300.0
2008-04-07 14:00:00,18.19,18.22,18.16,18.17,2922900.0,12.6603,12.6812,12.6394,12.6464,2922900.0
2008-04-07 14:30:00,18.16,18.18,18.15,18.16,2682300.0,12.6394,12.6533,12.6325,12.6394,2682300.0
2008-04-07 15:00:00,18.16,18.17,18.03,18.08,7810500.0,12.6394,12.6464,12.5489,12.5837,7810500.0
2008-04-07 15:30:00,18.08,18.1,17.97,18.07,11281500.0,12.5837,12.5977,12.5072,12.5768,11281500.0
2008-04-08 09:30:00,18.01,18.14,18.0,18.12,4644600.0,12.535,12.6255,12.5281,12.6116,4644600.0
2008-04-08 10:00:00,18.12,18.19,18.1,18.16,6419100.0,12.6116,12.6603,12.5977,12.6394,6419100.0
2008-04-08 10:30:00,18.16,18.28,18.15,18.24,5418000.0,12.6394,12.7229,12.6325,12.6951,5418000.0
2008-04-08 11:00:00,18.24,18.24,18.2,18.21,2805000.0,12.6951,12.6951,12.6673,12.6742,2805000.0
2008-04-08 11:30:00,18.21,18.23,18.11,18.13,3040200.0,12.6742,12.6881,12.6046,12.6185,3040200.0
2008-04-08 12:00:00,18.13,18.16,18.1,18.1,2240100.0,12.6185,12.6394,12.5977,12.5977,2240100.0
2008-04-08 12:30:00,18.1,18.15,18.1,18.15,2924700.0,12.5977,12.6325,12.5977,12.6325,2924700.0
2008-04-08 13:00:00,18.14,18.15,18.11,18.13,1572300.0,12.6255,12.6325,12.6046,12.6185,1572300.0
2008-04-08 13:30:00,18.13,18.18,18.12,18.17,1853400.0,12.6185,12.6533,12.6116,12.6464,1853400.0
2008-04-08 14:00:00,18.16,18.17,18.12,18.16,2769300.0,12.6394,12.6464,12.6116,12.6394,2769300.0
2008-04-08 14:30:00,18.16,18.17,18.12,18.16,2863500.0,12.6394,12.6464,12.6116,12.6394,2863500.0
2008-04-08 15:00:00,18.16,18.16,18.13,18.15,2199900.0,12.6394,12.6394,12.6185,12.6325,2199900.0
2008-04-08 15:30:00,18.15,18.16,18.09,18.15,5501100.0,12.6325,12.6394,12.5907,12.6325,5501100.0
2008-04-09 09:30:00,18.12,18.2,18.09,18.12,4531800.0,12.6116,12.6673,12.5907,12.6116,4531800.0
2008-04-09 10:00:00,18.12,18.14,18.07,18.13,3020700.0,12.6116,12.6255,12.5768,12.6185,3020700.0
2008-04-09 10:30:00,18.13,18.13,17.95,17.98,4688100.0,12.6185,12.6185,12.4933,12.5141,4688100.0
2008-04-09 11:00:00,17.98,18.01,17.94,17.94,3293100.0,12.5141,12.535,12.4863,12.4863,3293100.0
2008-04-09 11:30:00,17.94,17.95,17.91,17.94,3528900.0,12.4863,12.4933,12.4654,12.4863,3528900.0
2008-04-09 12:00:00,17.94,17.97,17.93,17.97,2253000.0,12.4863,12.5072,12.4793,12.5072,2253000.0
2008-04-09 12:30:00,17.97,18.01,17.97,17.98,3969900.0,12.5072,12.535,12.5072,12.5141,3969900.0
2008-04-09 13:00:00,17.98,18.02,17.95,18.02,2744100.0,12.5141,12.542,12.4933,12.542,2744100.0
2008-04-09 13:30:00,18.02,18.14,18.01,18.13,3426600.0,12.542,12.6255,12.535,12.6185,3426600.0
2008-04-09 14:00:00,18.13,18.13,18.06,18.09,4026600.0,12.6185,12.6185,12.5698,12.5907,4026600.0
2008-04-09 14:30:00,18.09,18.11,18.03,18.05,4116300.0,12.5907,12.6046,12.5489,12.5629,4116300.0
2008-04-09 15:00:00,18.05,18.06,17.99,18.01,6191700.0,12.5629,12.5698,12.5211,12.535,6191700.0
2008-04-09 15:30:00,18.01,18.07,17.99,18.05,10103100.0,12.535,12.5768,12.5211,12.5629,10103100.0
2008-04-10 09:30:00,18.18,18.34,18.14,18.18,16362600.0,12.6533,12.7647,12.6255,12.6533,16362600.0
2008-04-10 10:00:00,18.17,18.35,18.17,18.35,11082600.0,12.6464,12.7717,12.6464,12.7717,11082600.0
2008-04-10 10:30:00,18.35,18.44,18.31,18.41,8151600.0,12.7717,12.8343,12.7438,12.8134,8151600.0
2008-04-10 11:00:00,18.41,18.41,18.36,18.36,6492000.0,12.8134,12.8134,12.7786,12.7786,6492000.0
2008-04-10 11:30:00,18.36,18.42,18.36,18.41,4240200.0,12.7786,12.8204,12.7786,12.8134,4240200.0
2008-04-10 12:00:00,18.4,18.42,18.34,18.34,4857000.0,12.8065,12.8204,12.7647,12.7647,4857000.0
2008-04-10 12:30:00,18.34,18.36,18.25,18.26,4141800.0,12.7647,12.7786,12.7021,12.709,4141800.0
2008-04-10 13:00:00,18.26,18.33,18.26,18.32,2170200.0,12.709,12.7577,12.709,12.7508,2170200.0
2008-04-10 13:30:00,18.32,18.34,18.3,18.3,2598900.0,12.7508,12.7647,12.7369,12.7369,2598900.0
2008-04-10 14:00:00,18.3,18.35,18.27,18.28,4476600.0,12.7369,12.7717,12.716,12.7229,4476600.0
2008-04-10 14:30:00,18.27,18.28,18.24,18.26,3450900.0,12.716,12.7229,12.6951,12.709,3450900.0
2008-04-10 15:00:00,18.25,18.28,18.24,18.24,3868800.0,12.7021,12.7229,12.6951,12.6951,3868800.0
2008-04-10 15:30:00,18.25,18.25,18.16,18.22,9024300.0,12.7021,12.7021,12.6394,12.6812,9024300.0
2008-04-11 09:30:00,18.08,18.25,18.04,18.22,5773200.0,12.5837,12.7021,12.5559,12.6812,5773200.0
2008-04-11 10:00:00,18.22,18.27,18.14,18.27,4734300.0,12.6812,12.716,12.6255,12.716,4734300.0
2008-04-11 10:30:00,18.26,18.33,18.24,18.29,4647900.0,12.709,12.7577,12.6951,12.7299,4647900.0
2008-04-11 11:00:00,18.29,18.36,18.26,18.34,6114900.0,12.7299,12.7786,12.709,12.7647,6114900.0
2008-04-11 11:30:00,18.34,18.38,18.33,18.38,4344900.0,12.7647,12.7925,12.7577,12.7925,4344900.0
2008-04-11 12:00:00,18.38,18.38,18.31,18.32,3552300.0,12.7925,12.7925,12.7438,12.7508,3552300.0
2008-04-11 12:30:00,18.32,18.35,18.31,18.34,2503200.0,12.7508,12.7717,12.7438,12.7647,2503200.0
2008-04-11 13:00:00,18.34,18.36,18.33,18.34,3133200.0,12.7647,12.7786,12.7577,12.7647,3133200.0
2008-04-11 13:30:00,18.34,18.34,18.32,18.33,2669100.0,12.7647,12.7647,12.7508,12.7577,2669100.0
2008-04-11 14:00:00,18.33,18.37,18.33,18.37,3633300.0,12.7577,12.7856,12.7577,12.7856,3633300.0
2008-04-11 14:30:00,18.37,18.38,18.34,18.35,3108900.0,12.7856,12.7925,12.7647,12.7717,3108900.0
2008-04-11 15:00:00,18.35,18.35,18.28,18.31,6763800.0,12.7717,12.7717,12.7229,12.7438,6763800.0
2008-04-11 15:30:00,18.31,18.31,18.25,18.27,7647000.0,12.7438,12.7438,12.7021,12.716,7647000.0
2008-04-14 09:30:00,18.3,18.44,18.29,18.42,5743500.0,12.7369,12.8343,12.7299,12.8204,5743500.0
2008-04-14 10:00:00,18.41,18.42,18.34,18.4,3371700.0,12.8134,12.8204,12.7647,12.8065,3371700.0
2008-04-14 10:30:00,18.4,18.44,18.36,18.42,4075200.0,12.8065,12.8343,12.7786,12.8204,4075200.0
2008-04-14 11:00:00,18.41,18.43,18.36,18.38,2790300.0,12.8134,12.8273,12.7786,12.7925,2790300.0
2008-04-14 11:30:00,18.38,18.41,18.36,18.41,2433600.0,12.7925,12.8134,12.7786,12.8134,2433600.0
2008-04-14 12:00:00,18.41,18.43,18.38,18.42,2244000.0,12.8134,12.8273,12.7925,12.8204,2244000.0
2008-04-14 12:30:00,18.43,18.43,18.39,18.4,2400000.0,12.8273,12.8273,12.7995,12.8065,2400000.0
2008-04-14 13:00:00,18.4,18.41,18.37,18.39,2121600.0,12.8065,12.8134,12.7856,12.7995,2121600.0
2008-04-14 13:30:00,18.39,18.45,18.38,18.41,6525600.0,12.7995,12.8413,12.7925,12.8134,6525600.0
2008-04-14 14:00:00,18.41,18.42,18.33,18.35,5023800.0,12.8134,12.8204,12.7577,12.7717,5023800.0
2008-04-14 14:30:00,18.35,18.39,18.34,18.37,2659200.0,12.7717,12.7995,12.7647,12.7856,2659200.0
2008-04-14 15:00:00,18.37,18.4,18.36,18.37,3302400.0,12.7856,12.8065,12.7786,12.7856,3302400.0
2008-04-14 15:30:00,18.37,18.41,18.37,18.39,5453700.0,12.7856,12.8134,12.7856,12.7995,5453700.0
2008-04-15 09:30:00,18.4,18.53,18.4,18.47,7360800.0,12.8065,12.8969,12.8065,12.8552,7360800.0
2008-04-15 10:00:00,18.47,18.53,18.45,18.53,8580300.0,12.8552,12.8969,12.8413,12.8969,8580300.0
2008-04-15 10:30:00,18.53,18.57,18.5,18.55,6256800.0,12.8969,12.9248,12.8761,12.9109,6256800.0
2008-04-15 11:00:00,18.55,18.57,18.53,18.55,4199700.0,12.9109,12.9248,12.8969,12.9109,4199700.0
2008-04-15 11:30:00,18.55,18.57,18.55,18.56,2528700.0,12.9109,12.9248,12.9109,12.9178,2528700.0
2008-04-15 12:00:00,18.56,18.58,18.55,18.57,3616200.0,12.9178,12.9317,12.9109,12.9248,3616200.0
2008-04-15 12:30:00,18.57,18.63,18.56,18.62,5628000.0,12.9248,12.9665,12.9178,12.9596,5628000.0
2008-04-15 13:00:00,18.62,18.64,18.59,18.59,4141200.0,12.9596,12.9735,12.9387,12.9387,4141200.0
2008-04-15 13:30:00,18.59,18.64,18.51,18.63,4547700.0,12.9387,12.9735,12.883,12.9665,4547700.0
2008-04-15 14:00:00,18.62,18.63,18.61,18.63,3573900.0,12.9596,12.9665,12.9526,12.9665,3573900.0
2008-04-15 14:30:00,18.63,18.65,18.62,18.64,5010900.0,12.9665,12.9805,12.9596,12.9735,5010900.0
2008-04-15 15:00:00,18.64,18.71,18.64,18.7,6773100.0,12.9735,13.0222,12.9735,13.0153,6773100.0
2008-04-15 15:30:00,18.7,18.77,18.69,18.76,10890600.0,13.0153,13.064,13.0083,13.057,10890600.0
2008-04-16 09:30:00,18.83,18.99,18.78,18.97,10345800.0,13.1057,13.2171,13.0709,13.2032,10345800.0
2008-04-16 10:00:00,18.97,18.97,18.89,18.94,8573700.0,13.2032,13.2032,13.1475,13.1823,8573700.0
2008-04-16 10:30:00,18.95,18.99,18.9,18.98,5817900.0,13.1893,13.2171,13.1545,13.2101,5817900.0
2008-04-16 11:00:00,18.97,18.99,18.93,18.97,4509600.0,13.2032,13.2171,13.1753,13.2032,4509600.0
2008-04-16 11:30:00,18.98,19.02,18.93,18.94,6609000.0,13.2101,13.238,13.1753,13.1823,6609000.0
2008-04-16 12:00:00,18.93,18.96,18.79,18.94,6082500.0,13.1753,13.1962,13.0779,13.1823,6082500.0
2008-04-16 12:30:00,18.94,18.98,18.92,18.97,4453200.0,13.1823,13.2101,13.1684,13.2032,4453200.0
2008-04-16 13:00:00,18.97,18.99,18.91,18.92,4159500.0,13.2032,13.2171,13.1614,13.1684,4159500.0
2008-04-16 13:30:00,18.92,18.96,18.85,18.94,5111100.0,13.1684,13.1962,13.1197,13.1823,5111100.0
2008-04-16 14:00:00,18.94,18.96,18.9,18.95,4087200.0,13.1823,13.1962,13.1545,13.1893,4087200.0
2008-04-16 14:30:00,18.95,18.97,18.93,18.94,2884200.0,13.1893,13.2032,13.1753,13.1823,2884200.0
2008-04-16 15:00:00,18.94,18.99,18.94,18.97,3947100.0,13.1823,13.2171,13.1823,13.2032,3947100.0
2008-04-16 15:30:00,18.98,19.04,18.95,19.02,13206900.0,13.2101,13.2519,13.1893,13.238,13206900.0
2008-04-17 09:30:00,18.93,18.99,18.85,18.87,7959300.0,13.1753,13.2171,13.1197,13.1336,7959300.0
2008-04-17 10:00:00,18.87,18.9,18.82,18.84,7275000.0,13.1336,13.1545,13.0988,13.1127,7275000.0
2008-04-17 10:30:00,18.85,18.86,18.82,18.84,4732200.0,13.1197,13.1266,13.0988,13.1127,4732200.0
2008-04-17 11:00:00,18.83,18.86,18.78,18.8,3202200.0,13.1057,13.1266,13.0709,13.0849,3202200.0
2008-04-17 11:30:00,18.8,18.84,18.78,18.8,2815200.0,13.0849,13.1127,13.0709,13.0849,2815200.0
2008-04-17 12:00:00,18.8,18.84,18.8,18.81,8821800.0,13.0849,13.1127,13.0849,13.0918,8821800.0
2008-04-17 12:30:00,18.81,18.82,18.77,18.78,2802600.0,13.0918,13.0988,13.064,13.0709,2802600.0
2008-04-17 13:00:00,18.78,18.79,18.76,18.76,2169000.0,13.0709,13.0779,13.057,13.057,2169000.0
2008-04-17 13:30:00,18.76,18.79,18.73,18.78,3115500.0,13.057,13.0779,13.0361,13.0709,3115500.0
2008-04-17 14:00:00,18.78,18.8,18.76,18.78,2400300.0,13.0709,13.0849,13.057,13.0709,2400300.0
2008-04-17 14:30:00,18.78,18.84,18.76,18.8,3280800.0,13.0709,13.1127,13.057,13.0849,3280800.0
2008-04-17 15:00:00,18.8,18.84,18.8,18.83,4349100.0,13.0849,13.1127,13.0849,13.1057,4349100.0
2008-04-17 15:30:00,18.83,18.91,18.82,18.89,6284400.0,13.1057,13.1614,13.0988,13.1475,6284400.0
2008-04-18 09:30:00,19.0,19.12,18.93,18.94,11261100.0,13.2241,13.3076,13.1753,13.1823,11261100.0
2008-04-18 10:00:00,18.94,19.01,18.91,18.93,4195200.0,13.1823,13.231,13.1614,13.1753,4195200.0
2008-04-18 10:30:00,18.93,19.05,18.93,18.98,3466800.0,13.1753,13.2589,13.1753,13.2101,3466800.0
2008-04-18 11:00:00,18.98,19.0,18.83,18.9,4647600.0,13.2101,13.2241,13.1057,13.1545,4647600.0
2008-04-18 11:30:00,18.9,18.92,18.85,18.9,3010500.0,13.1545,13.1684,13.1197,13.1545,3010500.0
2008-04-18 12:00:00,18.9,18.92,18.87,18.9,2184000.0,13.1545,13.1684,13.1336,13.1545,2184000.0
2008-04-18 12:30:00,18.9,18.9,18.78,18.8,4247100.0,13.1545,13.1545,13.0709,13.0849,4247100.0
2008-04-18 13:00:00,18.8,18.84,18.77,18.8,3141900.0,13.0849,13.1127,13.064,13.0849,3141900.0
2008-04-18 13:30:00,18.8,18.83,18.76,18.78,2577900.0,13.0849,13.1057,13.057,13.0709,2577900.0
2008-04-18 14:00:00,18.78,18.79,18.73,18.75,3987000.0,13.0709,13.0779,13.0361,13.0501,3987000.0
2008-04-18 14:30:00,18.75,18.8,18.74,18.75,3002400.0,13.0501,13.0849,13.0431,13.0501,3002400.0
2008-04-18 15:00:00,18.75,18.78,18.71,18.72,3645600.0,13.0501,13.0709,13.0222,13.0292,3645600.0
2008-04-18 15:30:00,18.72,18.79,18.71,18.77,6660300.0,13.0292,13.0779,13.0222,13.064,6660300.0
2008-04-21 09:30:00,18.69,18.72,18.58,18.64,5721300.0,13.0083,13.0292,12.9317,12.9735,5721300.0
2008-04-21 10:00:00,18.63,18.69,18.63,18.66,3178200.0,12.9665,13.0083,12.9665,12.9874,3178200.0
2008-04-21 10:30:00,18.66,18.7,18.65,18.67,3028500.0,12.9874,13.0153,12.9805,12.9944,3028500.0
2008-04-21 11:00:00,18.67,18.71,18.66,18.7,3615900.0,12.9944,13.0222,12.9874,13.0153,3615900.0
2008-04-21 11:30:00,18.7,18.73,18.67,18.71,3684900.0,13.0153,13.0361,12.9944,13.0222,3684900.0
2008-04-21 12:00:00,18.72,18.73,18.69,18.73,1844700.0,13.0292,13.0361,13.0083,13.0361,1844700.0
2008-04-21 12:30:00,18.73,18.74,18.72,18.73,1644300.0,13.0361,13.0431,13.0292,13.0361,1644300.0
2008-04-21 13:00:00,18.73,18.75,18.72,18.74,1589700.0,13.0361,13.0501,13.0292,13.0431,1589700.0
2008-04-21 13:30:00,18.74,18.75,18.71,18.72,2386200.0,13.0431,13.0501,13.0222,13.0292,2386200.0
2008-04-21 14:00:00,18.72,18.74,18.65,18.67,3079500.0,13.0292,13.0431,12.9805,12.9944,3079500.0
2008-04-21 14:30:00,18.67,18.73,18.67,18.72,2432700.0,12.9944,13.0361,12.9944,13.0292,2432700.0
2008-04-21 15:00:00,18.72,18.77,18.72,18.76,3342000.0,13.0292,13.064,13.0292,13.057,3342000.0
2008-04-21 15:30:00,18.76,18.83,18.75,18.77,5460600.0,13.057,13.1057,13.0501,13.064,5460600.0
2008-04-22 09:30:00,18.75,18.76,18.68,18.71,3576900.0,13.0501,13.057,13.0013,13.0222,3576900.0
2008-04-22 10:00:00,18.71,18.74,18.67,18.67,3015000.0,13.0222,13.0431,12.9944,12.9944,3015000.0
2008-04-22 10:30:00,18.67,18.75,18.65,18.75,2590800.0,12.9944,13.0501,12.9805,13.0501,2590800.0
2008-04-22 11:00:00,18.75,18.77,18.7,18.72,2933700.0,13.0501,13.064,13.0153,13.0292,2933700.0
2008-04-22 11:30:00,18.72,18.74,18.64,18.66,3433500.0,13.0292,13.0431,12.9735,12.9874,3433500.0
2008-04-22 12:00:00,18.66,18.7,18.63,18.65,3131400.0,12.9874,13.0153,12.9665,12.9805,3131400.0
2008-04-22 12:30:00,18.65,18.66,18.61,18.64,2368200.0,12.9805,12.9874,12.9526,12.9735,2368200.0
2008-04-22 13:00:00,18.64,18.72,18.63,18.7,2062800.0,12.9735,13.0292,12.9665,13.0153,2062800.0
2008-04-22 13:30:00,18.7,18.73,18.68,18.73,2381400.0,13.0153,13.0361,13.0013,13.0361,2381400.0
2008-04-22 14:00:00,18.73,18.78,18.7,18.78,3975900.0,13.0361,13.0709,13.0153,13.0709,3975900.0
2008-04-22 14:30:00,18.78,18.82,18.71,18.75,4518600.0,13.0709,13.0988,13.0222,13.0501,4518600.0
2008-04-22 15:00:00,18.75,18.79,18.75,18.78,3515700.0,13.0501,13.0779,13.0501,13.0709,3515700.0
2008-04-22 15:30:00,18.78,18.85,18.76,18.85,4294500.0,13.0709,13.1197,13.057,13.1197,4294500.0
2008-04-23 09:30:00,18.77,18.89,18.77,18.83,5303400.0,13.064,13.1475,13.064,13.1057,5303400.0
2008-04-23 10:00:00,18.83,18.99,18.81,18.99,5206800.0,13.1057,13.2171,13.0918,13.2171,5206800.0
2008-04-23 10:30:00,18.99,19.09,18.95,19.03,5594400.0,13.2171,13.2867,13.1893,13.2449,5594400.0
2008-04-23 11:00:00,19.04,19.07,18.99,19.0,3343800.0,13.2519,13.2728,13.2171,13.2241,3343800.0
2008-04-23 11:30:00,19.01,19.02,18.98,19.0,2245800.0,13.231,13.238,13.2101,13.2241,2245800.0
2008-04-23 12:00:00,19.0,19.0,18.93,18.95,2488200.0,13.2241,13.2241,13.1753,13.1893,2488200.0
2008-04-23 12:30:00,18.95,18.95,18.86,18.92,2499300.0,13.1893,13.1893,13.1266,13.1684,2499300.0
2008-04-23 13:00:00,18.92,18.96,18.9,18.96,1904400.0,13.1684,13.1962,13.1545,13.1962,1904400.0
2008-04-23 13:30:00,18.96,18.98,18.93,18.94,1624500.0,13.1962,13.2101,13.1753,13.1823,1624500.0
2008-04-23 14:00:00,18.94,18.95,18.9,18.94,1794300.0,13.1823,13.1893,13.1545,13.1823,1794300.0
2008-04-23 14:30:00,18.94,18.98,18.94,18.96,1864500.0,13.1823,13.2101,13.1823,13.1962,1864500.0
2008-04-23 15:00:00,18.96,19.0,18.92,18.94,3162000.0,13.1962,13.2241,13.1684,13.1823,3162000.0
2008-04-23 15:30:00,18.94,18.99,18.91,18.97,5294400.0,13.1823,13.2171,13.1614,13.2032,5294400.0
2008-04-24 09:30:00,19.01,19.18,19.0,19.13,6510900.0,13.231,13.3493,13.2241,13.3145,6510900.0
2008-04-24 10:00:00,19.13,19.13,19.05,19.13,3945900.0,13.3145,13.3145,13.2589,13.3145,3945900.0
2008-04-24 10:30:00,19.12,19.13,19.02,19.07,3043200.0,13.3076,13.3145,13.238,13.2728,3043200.0
2008-04-24 11:00:00,19.07,19.16,19.07,19.15,2417400.0,13.2728,13.3354,13.2728,13.3285,2417400.0
2008-04-24 11:30:00,19.15,19.17,19.13,19.14,2939100.0,13.3285,13.3424,13.3145,13.3215,2939100.0
2008-04-24 12:00:00,19.14,19.18,19.12,19.14,3396300.0,13.3215,13.3493,13.3076,13.3215,3396300.0
2008-04-24 12:30:00,19.14,19.18,19.14,19.16,2662800.0,13.3215,13.3493,13.3215,13.3354,2662800.0
2008-04-24 13:00:00,19.16,19.19,19.14,19.15,2546100.0,13.3354,13.3563,13.3215,13.3285,2546100.0
2008-04-24 13:30:00,19.15,19.18,19.13,19.18,3181500.0,13.3285,13.3493,13.3145,13.3493,3181500.0
2008-04-24 14:00:00,19.18,19.2,19.17,19.19,2446800.0,13.3493,13.3633,13.3424,13.3563,2446800.0
2008-04-24 14:30:00,19.19,19.22,19.16,19.21,3668100.0,13.3563,13.3772,13.3354,13.3702,3668100.0
2008-04-24 15:00:00,19.21,19.23,19.13,19.16,5511300.0,13.3702,13.3841,13.3145,13.3354,5511300.0
2008-04-24 15:30:00,19.16,19.19,19.12,19.14,8733300.0,13.3354,13.3563,13.3076,13.3215,8733300.0
2008-04-25 09:30:00,19.33,19.35,19.24,19.3,7287300.0,13.4537,13.4677,13.3911,13.4329,7287300.0
2008-04-25 10:00:00,19.3,19.32,19.26,19.27,4456200.0,13.4329,13.4468,13.405,13.412,4456200.0
2008-04-25 10:30:00,19.27,19.28,19.13,19.16,4234500.0,13.412,13.4189,13.3145,13.3354,4234500.0
2008-04-25 11:00:00,19.16,19.21,19.09,19.12,4116300.0,13.3354,13.3702,13.2867,13.3076,4116300.0
2008-04-25 11:30:00,19.12,19.21,19.12,19.19,2662500.0,13.3076,13.3702,13.3076,13.3563,2662500.0
2008-04-25 12:00:00,19.19,19.19,19.15,19.17,1659000.0,13.3563,13.3563,13.3285,13.3424,1659000.0
2008-04-25 12:30:00,19.16,19.17,19.1,19.11,1795800.0,13.3354,13.3424,13.2937,13.3006,1795800.0
2008-04-25 13:00:00,19.11,19.13,19.07,19.08,2175600.0,13.3006,13.3145,13.2728,13.2797,2175600.0
2008-04-25 13:30:00,19.08,19.11,19.05,19.11,3724800.0,13.2797,13.3006,13.2589,13.3006,3724800.0
2008-04-25 14:00:00,19.11,19.15,19.09,19.14,2067300.0,13.3006,13.3285,13.2867,13.3215,2067300.0
2008-04-25 14:30:00,19.14,19.16,19.12,19.15,2324700.0,13.3215,13.3354,13.3076,13.3285,2324700.0
2008-04-25 15:00:00,19.15,19.24,19.15,19.2,4372500.0,13.3285,13.3911,13.3285,13.3633,4372500.0
2008-04-25 15:30:00,19.21,19.23,19.15,19.22,5246100.0,13.3702,13.3841,13.3285,13.3772,5246100.0
2008-04-28 09:30:00,19.17,19.22,19.07,19.2,3283800.0,13.3424,13.3772,13.2728,13.3633,3283800.0
2008-04-28 10:00:00,19.2,19.26,19.16,19.24,3428400.0,13.3633,13.405,13.3354,13.3911,3428400.0
2008-04-28 10:30:00,19.25,19.28,19.22,19.25,2246700.0,13.3981,13.4189,13.3772,13.3981,2246700.0
2008-04-28 11:00:00,19.25,19.26,19.23,19.26,1493700.0,13.3981,13.405,13.3841,13.405,1493700.0
2008-04-28 11:30:00,19.26,19.27,19.2,19.26,3449700.0,13.405,13.412,13.3633,13.405,3449700.0
2008-04-28 12:00:00,19.26,19.29,19.24,19.28,1734900.0,13.405,13.4259,13.3911,13.4189,1734900.0
2008-04-28 12:30:00,19.29,19.31,19.26,19.27,1764000.0,13.4259,13.4398,13.405,13.412,1764000.0
2008-04-28 13:00:00,19.27,19.3,19.25,19.28,1535100.0,13.412,13.4329,13.3981,13.4189,1535100.0
2008-04-28 13:30:00,19.28,19.31,19.26,19.27,1595400.0,13.4189,13.4398,13.405,13.412,1595400.0
2008-04-28 14:00:00,19.27,19.28,19.19,19.19,2665200.0,13.412,13.4189,13.3563,13.3563,2665200.0
2008-04-28 14:30:00,19.19,19.23,19.1,19.11,2900100.0,13.3563,13.3841,13.2937,13.3006,2900100.0
2008-04-28 15:00:00,19.11,19.17,19.1,19.11,3392100.0,13.3006,13.3424,13.2937,13.3006,3392100.0
2008-04-28 15:30:00,19.11,19.13,19.07,19.12,5478000.0,13.3006,13.3145,13.2728,13.3076,5478000.0
2008-04-29 09:30:00,19.13,19.28,19.13,19.27,3897900.0,13.3145,13.4189,13.3145,13.412,3897900.0
2008-04-29 10:00:00,19.27,19.32,19.15,19.15,3737700.0,13.412,13.4468,13.3285,13.3285,3737700.0
2008-04-29 10:30:00,19.15,19.19,19.13,19.19,2334600.0,13.3285,13.3563,13.3145,13.3563,2334600.0
2008-04-29 11:00:00,19.19,19.28,19.17,19.28,2066400.0,13.3563,13.4189,13.3424,13.4189,2066400.0
2008-04-29 11:30:00,19.28,19.3,19.24,19.27,1883100.0,13.4189,13.4329,13.3911,13.412,1883100.0
2008-04-29 12:00:00,19.27,19.32,19.25,19.31,1815300.0,13.412,13.4468,13.3981,13.4398,1815300.0
2008-04-29 12:30:00,19.31,19.33,19.3,19.33,2424900.0,13.4398,13.4537,13.4329,13.4537,2424900.0
2008-04-29 13:00:00,19.33,19.42,19.32,19.4,4203600.0,13.4537,13.5164,13.4468,13.5025,4203600.0
2008-04-29 13:30:00,19.4,19.48,19.4,19.48,4959600.0,13.5025,13.5581,13.5025,13.5581,4959600.0
2008-04-29 14:00:00,19.48,19.52,19.47,19.51,5440200.0,13.5581,13.586,13.5512,13.579,5440200.0
2008-04-29 14:30:00,19.5,19.57,19.49,19.57,4199100.0,13.5721,13.6208,13.5651,13.6208,4199100.0
2008-04-29 15:00:00,19.57,19.6,19.47,19.51,5492400.0,13.6208,13.6417,13.5512,13.579,5492400.0
2008-04-29 15:30:00,19.52,19.58,19.49,19.55,6640800.0,13.586,13.6277,13.5651,13.6069,6640800.0
2008-04-30 09:30:00,19.57,19.61,19.45,19.5,4868400.0,13.6208,13.6486,13.5373,13.5721,4868400.0
2008-04-30 10:00:00,19.5,19.52,19.4,19.41,4629300.0,13.5721,13.586,13.5025,13.5094,4629300.0
2008-04-30 10:30:00,19.41,19.58,19.41,19.57,3239400.0,13.5094,13.6277,13.5094,13.6208,3239400.0
2008-04-30 11:00:00,19.57,19.61,19.55,19.58,2604900.0,13.6208,13.6486,13.6069,13.6277,2604900.0
2008-04-30 11:30:00,19.58,19.63,19.56,19.63,2283900.0,13.6277,13.6625,13.6138,13.6625,2283900.0
2008-04-30 12:00:00,19.63,19.63,19.55,19.57,4521900.0,13.6625,13.6625,13.6069,13.6208,4521900.0
2008-04-30 12:30:00,19.57,19.62,19.56,19.62,2215800.0,13.6208,13.6556,13.6138,13.6556,2215800.0
2008-04-30 13:00:00,19.62,19.63,19.6,19.62,2126400.0,13.6556,13.6625,13.6417,13.6556,2126400.0
2008-04-30 13:30:00,19.62,19.64,19.62,19.64,2613300.0,13.6556,13.6695,13.6556,13.6695,2613300.0
2008-04-30 14:00:00,19.64,19.68,19.57,19.62,6859200.0,13.6695,13.6973,13.6208,13.6556,6859200.0
2008-04-30 14:30:00,19.62,19.65,19.37,19.42,6089100.0,13.6556,13.6765,13.4816,13.5164,6089100.0
2008-04-30 15:00:00,19.42,19.45,19.29,19.38,6454200.0,13.5164,13.5373,13.4259,13.4885,6454200.0
2008-04-30 15:30:00,19.38,19.44,19.31,19.33,7034100.0,13.4885,13.5303,13.4398,13.4537,7034100.0
2008-05-01 09:30:00,19.4,19.43,19.21,19.28,4038300.0,13.5025,13.5233,13.3702,13.4189,4038300.0
2008-05-01 10:00:00,19.29,19.36,19.27,19.32,3017100.0,13.4259,13.4746,13.412,13.4468,3017100.0
2008-05-01 10:30:00,19.31,19.43,19.3,19.42,3529200.0,13.4398,13.5233,13.4329,13.5164,3529200.0
2008-05-01 11:00:00,19.42,19.5,19.4,19.46,4156800.0,13.5164,13.5721,13.5025,13.5442,4156800.0
2008-05-01 11:30:00,19.46,19.66,19.42,19.58,5134500.0,13.5442,13.6834,13.5164,13.6277,5134500.0
2008-05-01 12:00:00,19.58,19.62,19.57,19.6,2019300.0,13.6277,13.6556,13.6208,13.6417,2019300.0
2008-05-01 12:30:00,19.6,19.7,19.59,19.65,3371100.0,13.6417,13.7113,13.6347,13.6765,3371100.0
2008-05-01 13:00:00,19.65,19.68,19.53,19.54,3453000.0,13.6765,13.6973,13.5929,13.5999,3453000.0
2008-05-01 13:30:00,19.54,19.58,19.45,19.48,3119400.0,13.5999,13.6277,13.5373,13.5581,3119400.0
2008-05-01 14:00:00,19.47,19.5,19.43,19.45,4130100.0,13.5512,13.5721,13.5233,13.5373,4130100.0
2008-05-01 14:30:00,19.45,19.48,19.38,19.4,2936700.0,13.5373,13.5581,13.4885,13.5025,2936700.0
2008-05-01 15:00:00,19.41,19.44,19.29,19.33,5166600.0,13.5094,13.5303,13.4259,13.4537,5166600.0
2008-05-01 15:30:00,19.33,19.37,19.31,19.36,6649200.0,13.4537,13.4816,13.4398,13.4746,6649200.0
2008-05-02 09:30:00,19.48,19.63,19.34,19.38,4954200.0,13.5581,13.6625,13.4607,13.4885,4954200.0
2008-05-02 10:00:00,19.38,19.41,19.09,19.11,8082300.0,13.4885,13.5094,13.2867,13.3006,8082300.0
2008-05-02 10:30:00,19.11,19.21,19.1,19.14,4162500.0,13.3006,13.3702,13.2937,13.3215,4162500.0
2008-05-02 11:00:00,19.14,19.21,19.1,19.12,4107900.0,13.3215,13.3702,13.2937,13.3076,4107900.0
2008-05-02 11:30:00,19.12,19.16,19.05,19.07,2949000.0,13.3076,13.3354,13.2589,13.2728,2949000.0
2008-05-02 12:00:00,19.07,19.07,18.97,19.02,4852500.0,13.2728,13.2728,13.2032,13.238,4852500.0
2008-05-02 12:30:00,19.01,19.02,18.97,19.01,2633100.0,13.231,13.238,13.2032,13.231,2633100.0
2008-05-02 13:00:00,19.01,19.08,19.0,19.07,2127000.0,13.231,13.2797,13.2241,13.2728,2127000.0
2008-05-02 13:30:00,19.07,19.12,19.05,19.1,2969400.0,13.2728,13.3076,13.2589,13.2937,2969400.0
2008-05-02 14:00:00,19.1,19.12,19.03,19.04,4170900.0,13.2937,13.3076,13.2449,13.2519,4170900.0
2008-05-02 14:30:00,19.04,19.15,19.03,19.1,3041700.0,13.2519,13.3285,13.2449,13.2937,3041700.0
2008-05-02 15:00:00,19.1,19.18,19.1,19.12,3825000.0,13.2937,13.3493,13.2937,13.3076,3825000.0
2008-05-02 15:30:00,19.12,19.18,19.07,19.17,7501200.0,13.3076,13.3493,13.2728,13.3424,7501200.0
2008-05-05 09:30:00,19.03,19.11,18.94,18.97,5535000.0,13.2449,13.3006,13.1823,13.2032,5535000.0
2008-05-05 10:00:00,18.97,19.02,18.95,18.98,6950100.0,13.2032,13.238,13.1893,13.2101,6950100.0
2008-05-05 10:30:00,18.98,19.01,18.96,18.96,6297600.0,13.2101,13.231,13.1962,13.1962,6297600.0
2008-05-05 11:00:00,18.96,18.99,18.95,18.97,3262200.0,13.1962,13.2171,13.1893,13.2032,3262200.0
2008-05-05 11:30:00,18.97,19.04,18.97,19.03,3912000.0,13.2032,13.2519,13.2032,13.2449,3912000.0
2008-05-05 12:00:00,19.03,19.07,19.03,19.06,3276300.0,13.2449,13.2728,13.2449,13.2658,3276300.0
2008-05-05 12:30:00,19.06,19.09,19.05,19.06,2768700.0,13.2658,13.2867,13.2589,13.2658,2768700.0
2008-05-05 13:00:00,19.06,19.06,19.02,19.02,1715400.0,13.2658,13.2658,13.238,13.238,1715400.0
2008-05-05 13:30:00,19.02,19.05,19.0,19.04,2540700.0,13.238,13.2589,13.2241,13.2519,2540700.0
2008-05-05 14:00:00,19.04,19.08,19.03,19.05,2267700.0,13.2519,13.2797,13.2449,13.2589,2267700.0
2008-05-05 14:30:00,19.05,19.06,19.03,19.04,2295600.0,13.2589,13.2658,13.2449,13.2519,2295600.0
2008-05-05 15:00:00,19.04,19.05,19.0,19.01,3611100.0,13.2519,13.2589,13.2241,13.231,3611100.0
2008-05-05 15:30:00,19.01,19.03,18.97,18.98,6834900.0,13.231,13.2449,13.2032,13.2101,6834900.0
2008-05-06 09:30:00,19.02,19.08,18.77,18.81,8151000.0,13.238,13.2797,13.064,13.0918,8151000.0
2008-05-06 10:00:00,18.81,18.85,18.77,18.82,6202800.0,13.0918,13.1197,13.064,13.0988,6202800.0
2008-05-06 10:30:00,18.82,18.85,18.78,18.78,5666400.0,13.0988,13.1197,13.0709,13.0709,5666400.0
2008-05-06 11:00:00,18.78,18.8,18.71,18.72,4993500.0,13.0709,13.0849,13.0222,13.0292,4993500.0
2008-05-06 11:30:00,18.72,18.76,18.68,18.73,4477800.0,13.0292,13.057,13.0013,13.0361,4477800.0
2008-05-06 12:00:00,18.73,18.85,18.73,18.79,4116000.0,13.0361,13.1197,13.0361,13.0779,4116000.0
2008-05-06 12:30:00,18.79,18.84,18.77,18.82,3003300.0,13.0779,13.1127,13.064,13.0988,3003300.0
2008-05-06 13:00:00,18.82,18.84,18.8,18.83,3491100.0,13.0988,13.1127,13.0849,13.1057,3491100.0
2008-05-06 13:30:00,18.83,18.84,18.76,18.79,3336600.0,13.1057,13.1127,13.057,13.0779,3336600.0
2008-05-06 14:00:00,18.79,18.8,18.76,18.78,2697600.0,13.0779,13.0849,13.057,13.0709,2697600.0
2008-05-06 14:30:00,18.78,18.81,18.75,18.77,3407100.0,13.0709,13.0918,13.0501,13.064,3407100.0
2008-05-06 15:00:00,18.77,18.82,18.77,18.78,3688800.0,13.064,13.0988,13.064,13.0709,3688800.0
2008-05-06 15:30:00,18.79,18.81,18.78,18.79,6108300.0,13.0779,13.0918,13.0709,13.0779,6108300.0
2008-05-07 09:30:00,18.76,18.91,18.68,18.87,9208200.0,13.057,13.1614,13.0013,13.1336,9208200.0
2008-05-07 10:00:00,18.87,18.87,18.8,18.83,3175500.0,13.1336,13.1336,13.0849,13.1057,3175500.0
2008-05-07 10:30:00,18.83,18.89,18.77,18.77,8313300.0,13.1057,13.1475,13.064,13.064,8313300.0
2008-05-07 11:00:00,18.77,18.87,18.75,18.81,3187500.0,13.064,13.1336,13.0501,13.0918,3187500.0
2008-05-07 11:30:00,18.82,18.87,18.81,18.87,2402400.0,13.0988,13.1336,13.0918,13.1336,2402400.0
2008-05-07 12:00:00,18.87,18.91,18.86,18.88,4321500.0,13.1336,13.1614,13.1266,13.1405,4321500.0
2008-05-07 12:30:00,18.88,18.91,18.87,18.89,2752500.0,13.1405,13.1614,13.1336,13.1475,2752500.0
2008-05-07 13:00:00,18.89,18.9,18.81,18.88,4181700.0,13.1475,13.1545,13.0918,13.1405,4181700.0
2008-05-07 13:30:00,18.88,18.91,18.88,18.9,4123500.0,13.1405,13.1614,13.1405,13.1545,4123500.0
2008-05-07 14:00:00,18.9,18.92,18.82,18.84,7051800.0,13.1545,13.1684,13.0988,13.1127,7051800.0
2008-05-07 14:30:00,18.84,18.88,18.82,18.86,4872900.0,13.1127,13.1405,13.0988,13.1266,4872900.0
2008-05-07 15:00:00,18.86,18.92,18.83,18.92,6019500.0,13.1266,13.1684,13.1057,13.1684,6019500.0
2008-05-07 15:30:00,18.92,18.95,18.89,18.93,11420400.0,13.1684,13.1893,13.1475,13.1753,11420400.0
2008-05-08 09:30:00,19.13,19.2,18.92,19.12,9657300.0,13.3145,13.3633,13.1684,13.3076,9657300.0
2008-05-08 10:00:00,19.12,19.13,18.92,19.01,6630600.0,13.3076,13.3145,13.1684,13.231,6630600.0
2008-05-08 10:30:00,19.01,19.07,18.95,19.04,6298500.0,13.231,13.2728,13.1893,13.2519,6298500.0
2008-05-08 11:00:00,19.04,19.2,19.03,19.16,8545500.0,13.2519,13.3633,13.2449,13.3354,8545500.0
2008-05-08 11:30:00,19.16,19.19,19.14,19.15,4080300.0,13.3354,13.3563,13.3215,13.3285,4080300.0
2008-05-08 12:00:00,19.15,19.15,19.05,19.12,3044100.0,13.3285,13.3285,13.2589,13.3076,3044100.0
2008-05-08 12:30:00,19.12,19.13,19.08,19.11,2993100.0,13.3076,13.3145,13.2797,13.3006,2993100.0
2008-05-08 13:00:00,19.11,19.18,19.05,19.16,4501800.0,13.3006,13.3493,13.2589,13.3354,4501800.0
2008-05-08 13:30:00,19.16,19.18,19.13,19.15,3105900.0,13.3354,13.3493,13.3145,13.3285,3105900.0
2008-05-08 14:00:00,19.15,19.16,19.11,19.15,3201900.0,13.3285,13.3354,13.3006,13.3285,3201900.0
2008-05-08 14:30:00,19.14,19.18,19.11,19.14,6090000.0,13.3215,13.3493,13.3006,13.3215,6090000.0
2008-05-08 15:00:00,19.14,19.17,19.09,19.09,7150500.0,13.3215,13.3424,13.2867,13.2867,7150500.0
2008-05-08 15:30:00,19.09,19.13,19.04,19.04,9931500.0,13.2867,13.3145,13.2519,13.2519,9931500.0
2008-05-09 09:30:00,18.94,19.05,18.87,18.98,5108400.0,13.1823,13.2589,13.1336,13.2101,5108400.0
2008-05-09 10:00:00,18.98,19.08,18.98,19.05,3711900.0,13.2101,13.2797,13.2101,13.2589,3711900.0
2008-05-09 10:30:00,19.05,19.1,19.04,19.08,4714500.0,13.2589,13.2937,13.2519,13.2797,4714500.0
2008-05-09 11:00:00,19.08,19.13,19.05,19.09,2632500.0,13.2797,13.3145,13.2589,13.2867,2632500.0
2008-05-09 11:30:00,19.08,19.11,19.03,19.11,2086200.0,13.2797,13.3006,13.2449,13.3006,2086200.0
2008-05-09 12:00:00,19.11,19.16,19.09,19.16,1650600.0,13.3006,13.3354,13.2867,13.3354,1650600.0
2008-05-09 12:30:00,19.16,19.16,19.12,19.14,1930800.0,13.3354,13.3354,13.3076,13.3215,1930800.0
2008-05-09 13:00:00,19.13,19.14,19.06,19.08,1892400.0,13.3145,13.3215,13.2658,13.2797,1892400.0
2008-05-09 13:30:00,19.08,19.16,19.04,19.15,1853100.0,13.2797,13.3354,13.2519,13.3285,1853100.0
2008-05-09 14:00:00,19.15,19.15,19.07,19.11,1954200.0,13.3285,13.3285,13.2728,13.3006,1954200.0
2008-05-09 14:30:00,19.11,19.13,19.09,19.09,1455900.0,13.3006,13.3145,13.2867,13.2867,1455900.0
2008-05-09 15:00:00,19.09,19.12,19.07,19.12,2985000.0,13.2867,13.3076,13.2728,13.3076,2985000.0
2008-05-09 15:30:00,19.11,19.12,19.05,19.07,5421000.0,13.3006,13.3076,13.2589,13.2728,5421000.0
2008-05-12 09:30:00,19.23,19.32,19.21,19.28,5129100.0,13.3841,13.4468,13.3702,13.4189,5129100.0
2008-05-12 10:00:00,19.28,19.29,19.22,19.25,3331800.0,13.4189,13.4259,13.3772,13.3981,3331800.0
2008-05-12 10:30:00,19.25,19.36,19.25,19.31,3443700.0,13.3981,13.4746,13.3981,13.4398,3443700.0
2008-05-12 11:00:00,19.31,19.34,19.3,19.34,2792100.0,13.4398,13.4607,13.4329,13.4607,2792100.0
2008-05-12 11:30:00,19.34,19.35,19.3,19.34,3015600.0,13.4607,13.4677,13.4329,13.4607,3015600.0
2008-05-12 12:00:00,19.34,19.39,19.33,19.37,2549700.0,13.4607,13.4955,13.4537,13.4816,2549700.0
2008-05-12 12:30:00,19.36,19.39,19.32,19.37,2321400.0,13.4746,13.4955,13.4468,13.4816,2321400.0
2008-05-12 13:00:00,19.37,19.37,19.33,19.33,2848800.0,13.4816,13.4816,13.4537,13.4537,2848800.0
2008-05-12 13:30:00,19.33,19.36,19.33,19.35,2260200.0,13.4537,13.4746,13.4537,13.4677,2260200.0
2008-05-12 14:00:00,19.35,19.4,19.35,19.4,4787700.0,13.4677,13.5025,13.4677,13.5025,4787700.0
2008-05-12 14:30:00,19.4,19.42,19.37,19.38,5170800.0,13.5025,13.5164,13.4816,13.4885,5170800.0
2008-05-12 15:00:00,19.38,19.46,19.35,19.41,5481300.0,13.4885,13.5442,13.4677,13.5094,5481300.0
2008-05-12 15:30:00,19.41,19.41,19.34,19.37,9165600.0,13.5094,13.5094,13.4607,13.4816,9165600.0
2008-05-13 09:30:00,19.12,19.17,18.92,19.06,13790400.0,13.3076,13.3424,13.1684,13.2658,13790400.0
2008-05-13 10:00:00,19.06,19.13,18.99,19.01,7329000.0,13.2658,13.3145,13.2171,13.231,7329000.0
2008-05-13 10:30:00,19.01,19.06,18.98,18.99,4469100.0,13.231,13.2658,13.2101,13.2171,4469100.0
2008-05-13 11:00:00,18.99,19.02,18.88,18.9,7825200.0,13.2171,13.238,13.1405,13.1545,7825200.0
2008-05-13 11:30:00,18.9,18.94,18.87,18.93,6050700.0,13.1545,13.1823,13.1336,13.1753,6050700.0
2008-05-13 12:00:00,18.93,18.95,18.9,18.91,3571800.0,13.1753,13.1893,13.1545,13.1614,3571800.0
2008-05-13 12:30:00,18.92,18.95,18.9,18.92,2919000.0,13.1684,13.1893,13.1545,13.1684,2919000.0
2008-05-13 13:00:00,18.92,18.98,18.91,18.98,2758500.0,13.1684,13.2101,13.1614,13.2101,2758500.0
2008-05-13 13:30:00,18.98,19.0,18.95,18.95,3453300.0,13.2101,13.2241,13.1893,13.1893,3453300.0
2008-05-13 14:00:00,18.95,18.99,18.94,18.96,2544900.0,13.1893,13.2171,13.1823,13.1962,2544900.0
2008-05-13 14:30:00,18.96,18.98,18.92,18.95,3898500.0,13.1962,13.2101,13.1684,13.1893,3898500.0
2008-05-13 15:00:00,18.95,18.95,18.79,18.9,12016800.0,13.1893,13.1893,13.0779,13.1545,12016800.0
2008-05-13 15:30:00,18.9,18.95,18.84,18.88,8719500.0,13.1545,13.1893,13.1127,13.1405,8719500.0
2008-05-14 09:30:00,18.96,19.07,18.91,18.99,8181900.0,13.2508,13.3276,13.2158,13.2717,8181900.0
2008-05-14 10:00:00,18.99,19.07,18.95,19.03,6103800.0,13.2717,13.3276,13.2438,13.2997,6103800.0
2008-05-14 10:30:00,19.03,19.15,19.01,19.13,4737000.0,13.2997,13.3836,13.2857,13.3696,4737000.0
2008-05-14 11:00:00,19.13,19.13,19.05,19.11,2824800.0,13.3696,13.3696,13.3137,13.3556,2824800.0
2008-05-14 11:30:00,19.11,19.12,19.08,19.09,1839900.0,13.3556,13.3626,13.3346,13.3416,1839900.0
2008-05-14 12:00:00,19.09,19.18,18.88,19.17,2119500.0,13.3416,13.4045,13.1949,13.3975,2119500.0
2008-05-14 12:30:00,19.17,19.18,19.13,19.16,1910700.0,13.3975,13.4045,13.3696,13.3905,1910700.0
2008-05-14 13:00:00,19.16,19.2,19.15,19.17,2114100.0,13.3905,13.4185,13.3836,13.3975,2114100.0
2008-05-14 13:30:00,19.17,19.2,19.16,19.18,2093100.0,13.3975,13.4185,13.3905,13.4045,2093100.0
2008-05-14 14:00:00,19.18,19.2,19.15,19.17,2529900.0,13.4045,13.4185,13.3836,13.3975,2529900.0
2008-05-14 14:30:00,19.17,19.19,19.16,19.18,1781400.0,13.3975,13.4115,13.3905,13.4045,1781400.0
2008-05-14 15:00:00,19.18,19.2,19.15,19.17,4323000.0,13.4045,13.4185,13.3836,13.3975,4323000.0
2008-05-14 15:30:00,19.17,19.18,19.1,19.13,7680000.0,13.3975,13.4045,13.3486,13.3696,7680000.0
2008-05-15 09:30:00,19.19,19.19,18.88,18.96,6006900.0,13.4115,13.4115,13.1949,13.2508,6006900.0
2008-05-15 10:00:00,18.96,19.01,18.92,18.98,3730500.0,13.2508,13.2857,13.2228,13.2647,3730500.0
2008-05-15 10:30:00,18.99,19.02,18.96,19.0,2726700.0,13.2717,13.2927,13.2508,13.2787,2726700.0
2008-05-15 11:00:00,19.0,19.01,18.93,18.95,1875600.0,13.2787,13.2857,13.2298,13.2438,1875600.0
2008-05-15 11:30:00,18.95,18.99,18.93,18.99,1818600.0,13.2438,13.2717,13.2298,13.2717,1818600.0
2008-05-15 12:00:00,18.99,19.07,18.99,19.07,3035400.0,13.2717,13.3276,13.2717,13.3276,3035400.0
2008-05-15 12:30:00,19.06,19.08,19.01,19.03,3264600.0,13.3207,13.3346,13.2857,13.2997,3264600.0
2008-05-15 13:00:00,19.03,19.06,19.0,19.02,3042000.0,13.2997,13.3207,13.2787,13.2927,3042000.0
2008-05-15 13:30:00,19.02,19.07,18.99,19.01,2364000.0,13.2927,13.3276,13.2717,13.2857,2364000.0
2008-05-15 14:00:00,19.01,19.06,18.99,18.99,2749800.0,13.2857,13.3207,13.2717,13.2717,2749800.0
2008-05-15 14:30:00,18.99,19.04,18.97,19.01,2553300.0,13.2717,13.3067,13.2578,13.2857,2553300.0
2008-05-15 15:00:00,19.01,19.04,19.0,19.01,2964900.0,13.2857,13.3067,13.2787,13.2857,2964900.0
2008-05-15 15:30:00,19.01,19.08,19.0,19.04,9050400.0,13.2857,13.3346,13.2787,13.3067,9050400.0
2008-05-16 09:30:00,19.1,19.14,18.86,19.0,8360400.0,13.3486,13.3766,13.1809,13.2787,8360400.0
2008-05-16 10:00:00,19.0,19.03,18.92,19.03,3536700.0,13.2787,13.2997,13.2228,13.2997,3536700.0
2008-05-16 10:30:00,19.03,19.04,18.94,18.95,2997600.0,13.2997,13.3067,13.2368,13.2438,2997600.0
2008-05-16 11:00:00,18.95,18.99,18.92,18.93,2971500.0,13.2438,13.2717,13.2228,13.2298,2971500.0
2008-05-16 11:30:00,18.93,18.98,18.91,18.92,2270400.0,13.2298,13.2647,13.2158,13.2228,2270400.0
2008-05-16 12:00:00,18.92,19.0,18.91,18.99,2418600.0,13.2228,13.2787,13.2158,13.2717,2418600.0
2008-05-16 12:30:00,18.99,19.02,18.97,18.99,1547700.0,13.2717,13.2927,13.2578,13.2717,1547700.0
2008-05-16 13:00:00,18.99,19.02,18.98,19.01,1870800.0,13.2717,13.2927,13.2647,13.2857,1870800.0
2008-05-16 13:30:00,19.01,19.02,18.97,18.99,2133300.0,13.2857,13.2927,13.2578,13.2717,2133300.0
2008-05-16 14:00:00,18.99,19.0,18.95,18.98,1905300.0,13.2717,13.2787,13.2438,13.2647,1905300.0
2008-05-16 14:30:00,18.98,19.01,18.96,18.99,1781400.0,13.2647,13.2857,13.2508,13.2717,1781400.0
2008-05-16 15:00:00,18.99,19.01,18.97,18.99,2469600.0,13.2717,13.2857,13.2578,13.2717,2469600.0
2008-05-16 15:30:00,18.99,19.02,18.98,19.0,5184300.0,13.2717,13.2927,13.2647,13.2787,5184300.0
2008-05-19 09:30:00,18.98,18.99,18.91,18.96,3131400.0,13.2647,13.2717,13.2158,13.2508,3131400.0
2008-05-19 10:00:00,18.96,18.97,18.87,18.95,3467700.0,13.2508,13.2578,13.1879,13.2438,3467700.0
2008-05-19 10:30:00,18.94,18.98,18.91,18.93,2107500.0,13.2368,13.2647,13.2158,13.2298,2107500.0
2008-05-19 11:00:00,18.93,19.01,18.92,19.0,2232300.0,13.2298,13.2857,13.2228,13.2787,2232300.0
2008-05-19 11:30:00,18.99,19.02,18.88,18.96,2672700.0,13.2717,13.2927,13.1949,13.2508,2672700.0
2008-05-19 12:00:00,18.96,18.97,18.89,18.89,2391600.0,13.2508,13.2578,13.2018,13.2018,2391600.0
2008-05-19 12:30:00,18.9,18.93,18.86,18.87,2958600.0,13.2088,13.2298,13.1809,13.1879,2958600.0
2008-05-19 13:00:00,18.87,18.9,18.86,18.9,2983200.0,13.1879,13.2088,13.1809,13.2088,2983200.0
2008-05-19 13:30:00,18.9,18.92,18.84,18.85,2937000.0,13.2088,13.2228,13.1669,13.1739,2937000.0
2008-05-19 14:00:00,18.85,18.85,18.72,18.78,5817000.0,13.1739,13.1739,13.083,13.125,5817000.0
2008-05-19 14:30:00,18.78,18.82,18.78,18.8,3101400.0,13.125,13.1529,13.125,13.1389,3101400.0
2008-05-19 15:00:00,18.8,18.84,18.78,18.83,3022800.0,13.1389,13.1669,13.125,13.1599,3022800.0
2008-05-19 15:30:00,18.83,18.83,18.75,18.81,6401100.0,13.1599,13.1599,13.104,13.1459,6401100.0
2008-05-20 09:30:00,18.72,18.8,18.52,18.54,7620300.0,13.083,13.1389,12.9433,12.9572,7620300.0
2008-05-20 10:00:00,18.53,18.6,18.51,18.58,5844000.0,12.9503,12.9992,12.9363,12.9852,5844000.0
2008-05-20 10:30:00,18.58,18.69,18.51,18.56,7203000.0,12.9852,13.0621,12.9363,12.9712,7203000.0
2008-05-20 11:00:00,18.56,18.57,18.49,18.54,4561500.0,12.9712,12.9782,12.9223,12.9572,4561500.0
2008-05-20 11:30:00,18.53,18.57,18.53,18.57,2910000.0,12.9503,12.9782,12.9503,12.9782,2910000.0
2008-05-20 12:00:00,18.57,18.6,18.56,18.6,3226500.0,12.9782,12.9992,12.9712,12.9992,3226500.0
2008-05-20 12:30:00,18.59,18.6,18.58,18.59,2439600.0,12.9922,12.9992,12.9852,12.9922,2439600.0
2008-05-20 13:00:00,18.59,18.63,18.59,18.61,2369700.0,12.9922,13.0201,12.9922,13.0062,2369700.0
2008-05-20 13:30:00,18.61,18.62,18.57,18.59,3015300.0,13.0062,13.0132,12.9782,12.9922,3015300.0
2008-05-20 14:00:00,18.59,18.62,18.59,18.61,2322600.0,12.9922,13.0132,12.9922,13.0062,2322600.0
2008-05-20 14:30:00,18.61,18.65,18.61,18.63,3739800.0,13.0062,13.0341,13.0062,13.0201,3739800.0
2008-05-20 15:00:00,18.64,18.66,18.63,18.65,4133700.0,13.0271,13.0411,13.0201,13.0341,4133700.0
2008-05-20 15:30:00,18.65,18.66,18.59,18.65,8644800.0,13.0341,13.0411,12.9922,13.0341,8644800.0
2008-05-21 09:30:00,18.65,18.73,18.62,18.62,4881600.0,13.0341,13.09,13.0132,13.0132,4881600.0
2008-05-21 10:00:00,18.62,18.72,18.62,18.69,4773600.0,13.0132,13.083,13.0132,13.0621,4773600.0
2008-05-21 10:30:00,18.7,18.7,18.59,18.64,3521100.0,13.0691,13.0691,12.9922,13.0271,3521100.0
2008-05-21 11:00:00,18.64,18.68,18.62,18.64,4194000.0,13.0271,13.0551,13.0132,13.0271,4194000.0
2008-05-21 11:30:00,18.64,18.7,18.63,18.68,2094600.0,13.0271,13.0691,13.0201,13.0551,2094600.0
2008-05-21 12:00:00,18.68,18.69,18.65,18.65,1673100.0,13.0551,13.0621,13.0341,13.0341,1673100.0
2008-05-21 12:30:00,18.65,18.71,18.64,18.67,1790100.0,13.0341,13.0761,13.0271,13.0481,1790100.0
2008-05-21 13:00:00,18.67,18.67,18.57,18.59,2518500.0,13.0481,13.0481,12.9782,12.9922,2518500.0
2008-05-21 13:30:00,18.59,18.62,18.54,18.56,2984700.0,12.9922,13.0132,12.9572,12.9712,2984700.0
2008-05-21 14:00:00,18.56,18.57,18.43,18.46,4956300.0,12.9712,12.9782,12.8804,12.9013,4956300.0
2008-05-21 14:30:00,18.46,18.46,18.35,18.43,5153400.0,12.9013,12.9013,12.8245,12.8804,5153400.0
2008-05-21 15:00:00,18.43,18.46,18.36,18.4,5539500.0,12.8804,12.9013,12.8314,12.8594,5539500.0
2008-05-21 15:30:00,18.41,18.44,18.36,18.43,8650200.0,12.8664,12.8874,12.8314,12.8804,8650200.0
2008-05-22 09:30:00,18.4,18.55,18.36,18.45,4593900.0,12.8594,12.9642,12.8314,12.8943,4593900.0
2008-05-22 10:00:00,18.45,18.61,18.44,18.61,5094600.0,12.8943,13.0062,12.8874,13.0062,5094600.0
2008-05-22 10:30:00,18.61,18.66,18.58,18.6,5070000.0,13.0062,13.0411,12.9852,12.9992,5070000.0
2008-05-22 11:00:00,18.6,18.65,18.58,18.62,2381100.0,12.9992,13.0341,12.9852,13.0132,2381100.0
2008-05-22 11:30:00,18.62,18.63,18.55,18.62,2248500.0,13.0132,13.0201,12.9642,13.0132,2248500.0
2008-05-22 12:00:00,18.62,18.64,18.58,18.63,1699200.0,13.0132,13.0271,12.9852,13.0201,1699200.0
2008-05-22 12:30:00,18.63,18.7,18.62,18.7,2138700.0,13.0201,13.0691,13.0132,13.0691,2138700.0
2008-05-22 13:00:00,18.7,18.72,18.6,18.68,2326800.0,13.0691,13.083,12.9992,13.0551,2326800.0
2008-05-22 13:30:00,18.68,18.73,18.66,18.71,3002700.0,13.0551,13.09,13.0411,13.0761,3002700.0
2008-05-22 14:00:00,18.71,18.74,18.64,18.67,3197400.0,13.0761,13.097,13.0271,13.0481,3197400.0
2008-05-22 14:30:00,18.68,18.73,18.66,18.73,2363100.0,13.0551,13.09,13.0411,13.09,2363100.0
2008-05-22 15:00:00,18.73,18.73,18.67,18.67,2981700.0,13.09,13.09,13.0481,13.0481,2981700.0
2008-05-22 15:30:00,18.67,18.72,18.64,18.68,5657700.0,13.0481,13.083,13.0271,13.0551,5657700.0
2008-05-23 09:30:00,18.63,18.63,18.5,18.55,4444500.0,13.0201,13.0201,12.9293,12.9642,4444500.0
2008-05-23 10:00:00,18.56,18.61,18.5,18.51,3522600.0,12.9712,13.0062,12.9293,12.9363,3522600.0
2008-05-23 10:30:00,18.51,18.55,18.47,18.53,3316200.0,12.9363,12.9642,12.9083,12.9503,3316200.0
2008-05-23 11:00:00,18.53,18.58,18.51,18.58,2592000.0,12.9503,12.9852,12.9363,12.9852,2592000.0
2008-05-23 11:30:00,18.58,18.65,18.55,18.62,2881800.0,12.9852,13.0341,12.9642,13.0132,2881800.0
2008-05-23 12:00:00,18.62,18.66,18.58,18.6,2109000.0,13.0132,13.0411,12.9852,12.9992,2109000.0
2008-05-23 12:30:00,18.59,18.62,18.54,18.56,2058300.0,12.9922,13.0132,12.9572,12.9712,2058300.0
2008-05-23 13:00:00,18.56,18.6,18.54,18.57,2159400.0,12.9712,12.9992,12.9572,12.9782,2159400.0
2008-05-23 13:30:00,18.57,18.61,18.54,18.54,2049300.0,12.9782,13.0062,12.9572,12.9572,2049300.0
2008-05-23 14:00:00,18.54,18.58,18.53,18.57,2146200.0,12.9572,12.9852,12.9503,12.9782,2146200.0
2008-05-23 14:30:00,18.56,18.64,18.53,18.61,2765700.0,12.9712,13.0271,12.9503,13.0062,2765700.0
2008-05-23 15:00:00,18.61,18.64,18.57,18.62,2426400.0,13.0062,13.0271,12.9782,13.0132,2426400.0
2008-05-23 15:30:00,18.62,18.65,18.58,18.59,4877400.0,13.0132,13.0341,12.9852,12.9922,4877400.0
2008-05-27 09:30:00,18.6,18.84,18.6,18.79,5275500.0,12.9992,13.1669,12.9992,13.132,5275500.0
2008-05-27 10:00:00,18.79,18.89,18.77,18.83,5130000.0,13.132,13.2018,13.118,13.1599,5130000.0
2008-05-27 10:30:00,18.83,18.85,18.77,18.8,2583000.0,13.1599,13.1739,13.118,13.1389,2583000.0
2008-05-27 11:00:00,18.8,18.81,18.68,18.71,3051600.0,13.1389,13.1459,13.0551,13.0761,3051600.0
2008-05-27 11:30:00,18.71,18.75,18.7,18.72,2261700.0,13.0761,13.104,13.0691,13.083,2261700.0
2008-05-27 12:00:00,18.72,18.79,18.68,18.79,2089500.0,13.083,13.132,13.0551,13.132,2089500.0
2008-05-27 12:30:00,18.79,18.82,18.77,18.79,1818000.0,13.132,13.1529,13.118,13.132,1818000.0
2008-05-27 13:00:00,18.79,18.8,18.7,18.71,1669200.0,13.132,13.1389,13.0691,13.0761,1669200.0
2008-05-27 13:30:00,18.71,18.76,18.69,18.71,2223300.0,13.0761,13.111,13.0621,13.0761,2223300.0
2008-05-27 14:00:00,18.71,18.74,18.68,18.69,3102900.0,13.0761,13.097,13.0551,13.0621,3102900.0
2008-05-27 14:30:00,18.69,18.82,18.69,18.8,3348000.0,13.0621,13.1529,13.0621,13.1389,3348000.0
2008-05-27 15:00:00,18.8,18.8,18.75,18.77,3447900.0,13.1389,13.1389,13.104,13.118,3447900.0
2008-05-27 15:30:00,18.77,18.81,18.77,18.8,5306400.0,13.118,13.1459,13.118,13.1389,5306400.0
2008-05-28 09:30:00,18.94,19.08,18.87,18.93,9662700.0,13.2368,13.3346,13.1879,13.2298,9662700.0
2008-05-28 10:00:00,18.93,18.97,18.85,18.94,5871600.0,13.2298,13.2578,13.1739,13.2368,5871600.0
2008-05-28 10:30:00,18.94,19.07,18.94,19.05,5054100.0,13.2368,13.3276,13.2368,13.3137,5054100.0
2008-05-28 11:00:00,19.05,19.06,18.97,18.98,5016300.0,13.3137,13.3207,13.2578,13.2647,5016300.0
2008-05-28 11:30:00,18.99,19.01,18.9,18.92,5664900.0,13.2717,13.2857,13.2088,13.2228,5664900.0
2008-05-28 12:00:00,18.92,18.96,18.86,18.94,3907800.0,13.2228,13.2508,13.1809,13.2368,3907800.0
2008-05-28 12:30:00,18.94,18.99,18.93,18.95,1508700.0,13.2368,13.2717,13.2298,13.2438,1508700.0
2008-05-28 13:00:00,18.94,19.03,18.92,19.02,2125500.0,13.2368,13.2997,13.2228,13.2927,2125500.0
2008-05-28 13:30:00,19.02,19.03,18.93,18.95,1738200.0,13.2927,13.2997,13.2298,13.2438,1738200.0
2008-05-28 14:00:00,18.96,19.0,18.94,18.97,2137200.0,13.2508,13.2787,13.2368,13.2578,2137200.0
2008-05-28 14:30:00,18.97,19.03,18.97,19.0,1609800.0,13.2578,13.2997,13.2578,13.2787,1609800.0
2008-05-28 15:00:00,19.01,19.04,18.97,19.03,3583500.0,13.2857,13.3067,13.2578,13.2997,3583500.0
2008-05-28 15:30:00,19.03,19.05,18.98,19.05,6695400.0,13.2997,13.3137,13.2647,13.3137,6695400.0
2008-05-29 09:30:00,18.98,19.26,18.98,19.25,4457400.0,13.2647,13.4604,13.2647,13.4534,4457400.0
2008-05-29 10:00:00,19.25,19.26,19.19,19.2,4644900.0,13.4534,13.4604,13.4115,13.4185,4644900.0
2008-05-29 10:30:00,19.2,19.28,19.03,19.26,7123200.0,13.4185,13.4744,13.2997,13.4604,7123200.0
2008-05-29 11:00:00,19.26,19.3,19.19,19.2,4371300.0,13.4604,13.4884,13.4115,13.4185,4371300.0
2008-05-29 11:30:00,19.2,19.26,19.18,19.23,4075200.0,13.4185,13.4604,13.4045,13.4395,4075200.0
2008-05-29 12:00:00,19.23,19.29,19.21,19.27,2210100.0,13.4395,13.4814,13.4255,13.4674,2210100.0
2008-05-29 12:30:00,19.27,19.34,19.27,19.34,3585900.0,13.4674,13.5163,13.4674,13.5163,3585900.0
2008-05-29 13:00:00,19.34,19.38,19.32,19.34,2018700.0,13.5163,13.5443,13.5024,13.5163,2018700.0
2008-05-29 13:30:00,19.34,19.38,19.34,19.35,2505000.0,13.5163,13.5443,13.5163,13.5233,2505000.0
2008-05-29 14:00:00,19.35,19.38,19.32,19.36,2814300.0,13.5233,13.5443,13.5024,13.5303,2814300.0
2008-05-29 14:30:00,19.36,19.37,19.3,19.32,2666700.0,13.5303,13.5373,13.4884,13.5024,2666700.0
2008-05-29 15:00:00,19.32,19.33,19.25,19.27,4457700.0,13.5024,13.5094,13.4534,13.4674,4457700.0
2008-05-29 15:30:00,19.27,19.32,19.26,19.32,6513900.0,13.4674,13.5024,13.4604,13.5024,6513900.0
2008-05-30 09:30:00,19.3,19.33,19.17,19.24,5053200.0,13.4884,13.5094,13.3975,13.4465,5053200.0
2008-05-30 10:00:00,19.24,19.36,19.23,19.36,3355800.0,13.4465,13.5303,13.4395,13.5303,3355800.0
2008-05-30 10:30:00,19.36,19.36,19.26,19.28,2041200.0,13.5303,13.5303,13.4604,13.4744,2041200.0
2008-05-30 11:00:00,19.28,19.31,19.25,19.26,2095800.0,13.4744,13.4954,13.4534,13.4604,2095800.0
2008-05-30 11:30:00,19.26,19.28,19.25,19.27,1515600.0,13.4604,13.4744,13.4534,13.4674,1515600.0
2008-05-30 12:00:00,19.27,19.27,19.22,19.26,1669200.0,13.4674,13.4674,13.4325,13.4604,1669200.0
2008-05-30 12:30:00,19.26,19.3,19.25,19.29,1336800.0,13.4604,13.4884,13.4534,13.4814,1336800.0
2008-05-30 13:00:00,19.29,19.29,19.23,19.26,1303200.0,13.4814,13.4814,13.4395,13.4604,1303200.0
2008-05-30 13:30:00,19.26,19.3,19.25,19.26,1425000.0,13.4604,13.4884,13.4534,13.4604,1425000.0
2008-05-30 14:00:00,19.26,19.27,19.24,19.26,1519200.0,13.4604,13.4674,13.4465,13.4604,1519200.0
2008-05-30 14:30:00,19.26,19.28,19.25,19.27,2292900.0,13.4604,13.4744,13.4534,13.4674,2292900.0
2008-05-30 15:00:00,19.27,19.3,19.24,19.28,2638500.0,13.4674,13.4884,13.4465,13.4744,2638500.0
2008-05-30 15:30:00,19.28,19.3,19.23,19.23,5722200.0,13.4744,13.4884,13.4395,13.4395,5722200.0
2008-06-02 09:30:00,19.14,19.33,19.14,19.19,6324600.0,13.3766,13.5094,13.3766,13.4115,6324600.0
2008-06-02 10:00:00,19.19,19.31,19.08,19.1,5625600.0,13.4115,13.4954,13.3346,13.3486,5625600.0
2008-06-02 10:30:00,19.1,19.1,19.03,19.03,3276300.0,13.3486,13.3486,13.2997,13.2997,3276300.0
2008-06-02 11:00:00,19.03,19.05,18.93,18.93,4199700.0,13.2997,13.3137,13.2298,13.2298,4199700.0
2008-06-02 11:30:00,18.93,18.97,18.92,18.95,2166000.0,13.2298,13.2578,13.2228,13.2438,2166000.0
2008-06-02 12:00:00,18.95,18.96,18.87,18.88,2122200.0,13.2438,13.2508,13.1879,13.1949,2122200.0
2008-06-02 12:30:00,18.88,18.92,18.84,18.91,3741300.0,13.1949,13.2228,13.1669,13.2158,3741300.0
2008-06-02 13:00:00,18.91,18.93,18.88,18.9,3947100.0,13.2158,13.2298,13.1949,13.2088,3947100.0
2008-06-02 13:30:00,18.9,18.91,18.88,18.9,2214600.0,13.2088,13.2158,13.1949,13.2088,2214600.0
2008-06-02 14:00:00,18.9,18.94,18.88,18.93,3234900.0,13.2088,13.2368,13.1949,13.2298,3234900.0
2008-06-02 14:30:00,18.93,19.0,18.92,18.99,2500800.0,13.2298,13.2787,13.2228,13.2717,2500800.0
2008-06-02 15:00:00,18.99,19.07,18.97,19.04,4709700.0,13.2717,13.3276,13.2578,13.3067,4709700.0
2008-06-02 15:30:00,19.04,19.09,19.02,19.07,4657200.0,13.3067,13.3416,13.2927,13.3276,4657200.0
2008-06-03 09:30:00,19.26,19.3,19.13,19.19,4850700.0,13.4604,13.4884,13.3696,13.4115,4850700.0
2008-06-03 10:00:00,19.19,19.32,19.19,19.22,4490400.0,13.4115,13.5024,13.4115,13.4325,4490400.0
2008-06-03 10:30:00,19.22,19.29,19.2,19.27,2046600.0,13.4325,13.4814,13.4185,13.4674,2046600.0
2008-06-03 11:00:00,19.26,19.33,19.24,19.33,2851200.0,13.4604,13.5094,13.4465,13.5094,2851200.0
2008-06-03 11:30:00,19.33,19.35,19.3,19.33,2958600.0,13.5094,13.5233,13.4884,13.5094,2958600.0
2008-06-03 12:00:00,19.33,19.34,19.23,19.29,3704700.0,13.5094,13.5163,13.4395,13.4814,3704700.0
2008-06-03 12:30:00,19.29,19.3,19.24,19.26,2166900.0,13.4814,13.4884,13.4465,13.4604,2166900.0
2008-06-03 13:00:00,19.26,19.3,19.23,19.24,2749200.0,13.4604,13.4884,13.4395,13.4465,2749200.0
2008-06-03 13:30:00,19.25,19.25,19.12,19.18,4123800.0,13.4534,13.4534,13.3626,13.4045,4123800.0
2008-06-03 14:00:00,19.18,19.22,19.13,19.17,3592500.0,13.4045,13.4325,13.3696,13.3975,3592500.0
2008-06-03 14:30:00,19.17,19.23,19.15,19.22,2764200.0,13.3975,13.4395,13.3836,13.4325,2764200.0
2008-06-03 15:00:00,19.21,19.29,19.19,19.29,5007000.0,13.4255,13.4814,13.4115,13.4814,5007000.0
2008-06-03 15:30:00,19.29,19.31,19.25,19.27,5905800.0,13.4814,13.4954,13.4534,13.4674,5905800.0
2008-06-04 09:30:00,19.17,19.33,19.14,19.18,3168300.0,13.3975,13.5094,13.3766,13.4045,3168300.0
2008-06-04 10:00:00,19.18,19.26,19.15,19.24,3620100.0,13.4045,13.4604,13.3836,13.4465,3620100.0
2008-06-04 10:30:00,19.24,19.31,19.18,19.3,4383000.0,13.4465,13.4954,13.4045,13.4884,4383000.0
2008-06-04 11:00:00,19.3,19.33,19.29,19.33,3183300.0,13.4884,13.5094,13.4814,13.5094,3183300.0
2008-06-04 11:30:00,19.33,19.34,19.25,19.26,2121900.0,13.5094,13.5163,13.4534,13.4604,2121900.0
2008-06-04 12:00:00,19.26,19.3,19.22,19.24,2478000.0,13.4604,13.4884,13.4325,13.4465,2478000.0
2008-06-04 12:30:00,19.25,19.25,19.14,19.14,2813700.0,13.4534,13.4534,13.3766,13.3766,2813700.0
2008-06-04 13:00:00,19.15,19.18,19.11,19.16,2403600.0,13.3836,13.4045,13.3556,13.3905,2403600.0
2008-06-04 13:30:00,19.16,19.26,19.15,19.24,2015700.0,13.3905,13.4604,13.3836,13.4465,2015700.0
2008-06-04 14:00:00,19.24,19.24,19.12,19.16,2780100.0,13.4465,13.4465,13.3626,13.3905,2780100.0
2008-06-04 14:30:00,19.16,19.22,19.14,19.14,3119700.0,13.3905,13.4325,13.3766,13.3766,3119700.0
2008-06-04 15:00:00,19.14,19.25,19.13,19.23,4285500.0,13.3766,13.4534,13.3696,13.4395,4285500.0
2008-06-04 15:30:00,19.23,19.28,19.17,19.23,5510700.0,13.4395,13.4744,13.3975,13.4395,5510700.0
2008-06-05 09:30:00,19.49,19.92,19.47,19.9,22318800.0,13.6212,13.9217,13.6072,13.9077,22318800.0
2008-06-05 10:00:00,19.9,19.96,19.81,19.9,13222500.0,13.9077,13.9497,13.8448,13.9077,13222500.0
2008-06-05 10:30:00,19.9,19.93,19.85,19.89,9320400.0,13.9077,13.9287,13.8728,13.9007,9320400.0
2008-06-05 11:00:00,19.89,19.95,19.87,19.95,6506400.0,13.9007,13.9427,13.8868,13.9427,6506400.0
2008-06-05 11:30:00,19.95,19.97,19.85,19.87,5926500.0,13.9427,13.9566,13.8728,13.8868,5926500.0
2008-06-05 12:00:00,19.87,19.93,19.85,19.91,4304400.0,13.8868,13.9287,13.8728,13.9147,4304400.0
2008-06-05 12:30:00,19.9,19.94,19.87,19.9,4458300.0,13.9077,13.9357,13.8868,13.9077,4458300.0
2008-06-05 13:00:00,19.9,19.92,19.85,19.86,3433800.0,13.9077,13.9217,13.8728,13.8798,3433800.0
2008-06-05 13:30:00,19.86,19.9,19.85,19.88,3475800.0,13.8798,13.9077,13.8728,13.8937,3475800.0
2008-06-05 14:00:00,19.88,19.89,19.77,19.84,6034800.0,13.8937,13.9007,13.8169,13.8658,6034800.0
2008-06-05 14:30:00,19.84,19.85,19.78,19.82,4680000.0,13.8658,13.8728,13.8239,13.8518,4680000.0
2008-06-05 15:00:00,19.81,19.87,19.8,19.86,5146800.0,13.8448,13.8868,13.8378,13.8798,5146800.0
2008-06-05 15:30:00,19.86,19.94,19.85,19.93,10744200.0,13.8798,13.9357,13.8728,13.9287,10744200.0
2008-06-06 09:30:00,19.77,19.86,19.7,19.82,8000700.0,13.8169,13.8798,13.7679,13.8518,8000700.0
2008-06-06 10:00:00,19.82,19.83,19.71,19.79,6873900.0,13.8518,13.8588,13.7749,13.8308,6873900.0
2008-06-06 10:30:00,19.79,19.79,19.6,19.62,5592900.0,13.8308,13.8308,13.6981,13.712,5592900.0
2008-06-06 11:00:00,19.62,19.64,19.55,19.56,4395000.0,13.712,13.726,13.6631,13.6701,4395000.0
2008-06-06 11:30:00,19.56,19.69,19.55,19.63,3340200.0,13.6701,13.761,13.6631,13.719,3340200.0
2008-06-06 12:00:00,19.63,19.65,19.58,19.6,3079800.0,13.719,13.733,13.6841,13.6981,3079800.0
2008-06-06 12:30:00,19.6,19.63,19.55,19.6,3333900.0,13.6981,13.719,13.6631,13.6981,3333900.0
2008-06-06 13:00:00,19.59,19.6,19.48,19.53,4522800.0,13.6911,13.6981,13.6142,13.6491,4522800.0
2008-06-06 13:30:00,19.53,19.61,19.52,19.55,3137100.0,13.6491,13.705,13.6421,13.6631,3137100.0
2008-06-06 14:00:00,19.55,19.56,19.45,19.49,4722000.0,13.6631,13.6701,13.5932,13.6212,4722000.0
2008-06-06 14:30:00,19.49,19.55,19.47,19.49,3220200.0,13.6212,13.6631,13.6072,13.6212,3220200.0
2008-06-06 15:00:00,19.5,19.62,19.49,19.54,6043500.0,13.6282,13.712,13.6212,13.6561,6043500.0
2008-06-06 15:30:00,19.53,19.54,19.44,19.46,8639100.0,13.6491,13.6561,13.5862,13.6002,8639100.0
2008-06-09 09:30:00,19.66,19.74,19.48,19.72,5969100.0,13.74,13.7959,13.6142,13.7819,5969100.0
2008-06-09 10:00:00,19.72,19.82,19.71,19.8,6363000.0,13.7819,13.8518,13.7749,13.8378,6363000.0
2008-06-09 10:30:00,19.8,19.85,19.75,19.76,4034100.0,13.8378,13.8728,13.8029,13.8099,4034100.0
2008-06-09 11:00:00,19.76,19.87,19.75,19.83,3922800.0,13.8099,13.8868,13.8029,13.8588,3922800.0
2008-06-09 11:30:00,19.83,19.87,19.81,19.85,2882100.0,13.8588,13.8868,13.8448,13.8728,2882100.0
2008-06-09 12:00:00,19.85,19.89,19.83,19.86,2245800.0,13.8728,13.9007,13.8588,13.8798,2245800.0
2008-06-09 12:30:00,19.86,19.89,19.85,19.88,2268300.0,13.8798,13.9007,13.8728,13.8937,2268300.0
2008-06-09 13:00:00,19.88,19.9,19.78,19.83,4677300.0,13.8937,13.9077,13.8239,13.8588,4677300.0
2008-06-09 13:30:00,19.83,19.86,19.75,19.78,4560900.0,13.8588,13.8798,13.8029,13.8239,4560900.0
2008-06-09 14:00:00,19.79,19.84,19.75,19.82,6167700.0,13.8308,13.8658,13.8029,13.8518,6167700.0
2008-06-09 14:30:00,19.82,19.84,19.78,19.78,3468600.0,13.8518,13.8658,13.8239,13.8239,3468600.0
2008-06-09 15:00:00,19.78,19.83,19.75,19.78,5969700.0,13.8239,13.8588,13.8029,13.8239,5969700.0
2008-06-09 15:30:00,19.78,19.91,19.78,19.87,11884500.0,13.8239,13.9147,13.8239,13.8868,11884500.0
2008-06-10 09:30:00,19.75,19.89,19.68,19.85,5739000.0,13.8029,13.9007,13.754,13.8728,5739000.0
2008-06-10 10:00:00,19.85,19.91,19.8,19.81,4837200.0,13.8728,13.9147,13.8378,13.8448,4837200.0
2008-06-10 10:30:00,19.81,19.84,19.74,19.79,3930000.0,13.8448,13.8658,13.7959,13.8308,3930000.0
2008-06-10 11:00:00,19.79,19.86,19.77,19.83,4309200.0,13.8308,13.8798,13.8169,13.8588,4309200.0
2008-06-10 11:30:00,19.83,19.88,19.8,19.82,4825800.0,13.8588,13.8937,13.8378,13.8518,4825800.0
2008-06-10 12:00:00,19.83,19.87,19.79,19.86,3057300.0,13.8588,13.8868,13.8308,13.8798,3057300.0
2008-06-10 12:30:00,19.86,19.89,19.84,19.88,3453000.0,13.8798,13.9007,13.8658,13.8937,3453000.0
2008-06-10 13:00:00,19.88,19.95,19.87,19.94,4707300.0,13.8937,13.9427,13.8868,13.9357,4707300.0
2008-06-10 13:30:00,19.94,19.96,19.91,19.93,3565800.0,13.9357,13.9497,13.9147,13.9287,3565800.0
2008-06-10 14:00:00,19.93,19.97,19.89,19.96,5404800.0,13.9287,13.9566,13.9007,13.9497,5404800.0
2008-06-10 14:30:00,19.96,19.98,19.94,19.97,4472400.0,13.9497,13.9636,13.9357,13.9566,4472400.0
2008-06-10 15:00:00,19.97,19.98,19.94,19.98,4660500.0,13.9566,13.9636,13.9357,13.9636,4660500.0
2008-06-10 15:30:00,19.98,19.98,19.9,19.93,7079100.0,13.9636,13.9636,13.9077,13.9287,7079100.0
2008-06-11 09:30:00,19.88,19.9,19.71,19.71,5730300.0,13.8937,13.9077,13.7749,13.7749,5730300.0
2008-06-11 10:00:00,19.71,19.75,19.55,19.58,7747200.0,13.7749,13.8029,13.6631,13.6841,7747200.0
2008-06-11 10:30:00,19.58,19.65,19.49,19.6,5575500.0,13.6841,13.733,13.6212,13.6981,5575500.0
2008-06-11 11:00:00,19.6,19.63,19.53,19.54,3876600.0,13.6981,13.719,13.6491,13.6561,3876600.0
2008-06-11 11:30:00,19.55,19.58,19.52,19.57,3092400.0,13.6631,13.6841,13.6421,13.6771,3092400.0
2008-06-11 12:00:00,19.57,19.65,19.55,19.58,2867700.0,13.6771,13.733,13.6631,13.6841,2867700.0
2008-06-11 12:30:00,19.58,19.65,19.57,19.63,4982400.0,13.6841,13.733,13.6771,13.719,4982400.0
2008-06-11 13:00:00,19.63,19.65,19.55,19.55,2511000.0,13.719,13.733,13.6631,13.6631,2511000.0
2008-06-11 13:30:00,19.55,19.58,19.5,19.57,3244800.0,13.6631,13.6841,13.6282,13.6771,3244800.0
2008-06-11 14:00:00,19.58,19.82,19.55,19.62,3982500.0,13.6841,13.8518,13.6631,13.712,3982500.0
2008-06-11 14:30:00,19.62,19.65,19.59,19.6,2881200.0,13.712,13.733,13.6911,13.6981,2881200.0
2008-06-11 15:00:00,19.6,19.65,19.57,19.63,3573000.0,13.6981,13.733,13.6771,13.719,3573000.0
2008-06-11 15:30:00,19.63,19.65,19.49,19.49,8837700.0,13.719,13.733,13.6212,13.6212,8837700.0
2008-06-12 09:30:00,19.64,19.92,19.63,19.84,7493400.0,13.726,13.9217,13.719,13.8658,7493400.0
2008-06-12 10:00:00,19.84,19.85,19.79,19.82,4909800.0,13.8658,13.8728,13.8308,13.8518,4909800.0
2008-06-12 10:30:00,19.82,19.9,19.82,19.9,4753800.0,13.8518,13.9077,13.8518,13.9077,4753800.0
2008-06-12 11:00:00,19.9,19.94,19.83,19.88,4190700.0,13.9077,13.9357,13.8588,13.8937,4190700.0
2008-06-12 11:30:00,19.88,19.9,19.82,19.84,2871600.0,13.8937,13.9077,13.8518,13.8658,2871600.0
2008-06-12 12:00:00,19.84,19.91,19.83,19.89,3150600.0,13.8658,13.9147,13.8588,13.9007,3150600.0
2008-06-12 12:30:00,19.89,19.92,19.83,19.84,2351400.0,13.9007,13.9217,13.8588,13.8658,2351400.0
2008-06-12 13:00:00,19.84,19.86,19.73,19.76,3090000.0,13.8658,13.8798,13.7889,13.8099,3090000.0
2008-06-12 13:30:00,19.76,19.76,19.68,19.72,2343300.0,13.8099,13.8099,13.754,13.7819,2343300.0
2008-06-12 14:00:00,19.72,19.77,19.69,19.71,2965800.0,13.7819,13.8169,13.761,13.7749,2965800.0
2008-06-12 14:30:00,19.71,19.93,19.61,19.65,4036500.0,13.7749,13.9287,13.705,13.733,4036500.0
2008-06-12 15:00:00,19.65,19.68,19.58,19.6,4906500.0,13.733,13.754,13.6841,13.6981,4906500.0
2008-06-12 15:30:00,19.6,19.74,19.59,19.71,7743900.0,13.6981,13.7959,13.6911,13.7749,7743900.0
2008-06-13 09:30:00,19.78,19.89,19.7,19.88,5158200.0,13.8239,13.9007,13.7679,13.8937,5158200.0
2008-06-13 10:00:00,19.88,19.92,19.83,19.86,5909100.0,13.8937,13.9217,13.8588,13.8798,5909100.0
2008-06-13 10:30:00,19.86,19.87,19.76,19.78,5156100.0,13.8798,13.8868,13.8099,13.8239,5156100.0
2008-06-13 11:00:00,19.78,19.82,19.78,19.82,3745800.0,13.8239,13.8518,13.8239,13.8518,3745800.0
2008-06-13 11:30:00,19.82,19.83,19.77,19.77,2060400.0,13.8518,13.8588,13.8169,13.8169,2060400.0
2008-06-13 12:00:00,19.78,19.81,19.76,19.78,2518200.0,13.8239,13.8448,13.8099,13.8239,2518200.0
2008-06-13 12:30:00,19.78,19.81,19.75,19.78,3308700.0,13.8239,13.8448,13.8029,13.8239,3308700.0
2008-06-13 13:00:00,19.78,19.79,19.71,19.71,2993400.0,13.8239,13.8308,13.7749,13.7749,2993400.0
2008-06-13 13:30:00,19.72,19.72,19.63,19.64,3329700.0,13.7819,13.7819,13.719,13.726,3329700.0
2008-06-13 14:00:00,19.64,19.73,19.62,19.7,3003000.0,13.726,13.7889,13.712,13.7679,3003000.0
2008-06-13 14:30:00,19.7,19.76,19.7,19.74,2765400.0,13.7679,13.8099,13.7679,13.7959,2765400.0
2008-06-13 15:00:00,19.74,19.75,19.67,19.67,3296700.0,13.7959,13.8029,13.747,13.747,3296700.0
2008-06-13 15:30:00,19.67,19.75,19.65,19.74,7998900.0,13.747,13.8029,13.733,13.7959,7998900.0
2008-06-16 09:30:00,19.63,19.65,19.5,19.62,4677300.0,13.719,13.733,13.6282,13.712,4677300.0
2008-06-16 10:00:00,19.62,19.72,19.61,19.69,5029200.0,13.712,13.7819,13.705,13.761,5029200.0
2008-06-16 10:30:00,19.68,19.74,19.66,19.74,3101400.0,13.754,13.7959,13.74,13.7959,3101400.0
2008-06-16 11:00:00,19.74,19.75,19.59,19.62,3286800.0,13.7959,13.8029,13.6911,13.712,3286800.0
2008-06-16 11:30:00,19.62,19.64,19.59,19.6,2041200.0,13.712,13.726,13.6911,13.6981,2041200.0
2008-06-16 12:00:00,19.6,19.61,19.54,19.56,2894700.0,13.6981,13.705,13.6561,13.6701,2894700.0
2008-06-16 12:30:00,19.56,19.59,19.54,19.54,1849200.0,13.6701,13.6911,13.6561,13.6561,1849200.0
2008-06-16 13:00:00,19.54,19.67,19.53,19.67,4287600.0,13.6561,13.747,13.6491,13.747,4287600.0
2008-06-16 13:30:00,19.67,19.7,19.65,19.69,3236700.0,13.747,13.7679,13.733,13.761,3236700.0
2008-06-16 14:00:00,19.69,19.72,19.67,19.7,3051000.0,13.761,13.7819,13.747,13.7679,3051000.0
2008-06-16 14:30:00,19.7,19.77,19.7,19.74,3397800.0,13.7679,13.8169,13.7679,13.7959,3397800.0
2008-06-16 15:00:00,19.74,19.8,19.73,19.77,4458600.0,13.7959,13.8378,13.7889,13.8169,4458600.0
2008-06-16 15:30:00,19.77,19.79,19.75,19.76,6443400.0,13.8169,13.8308,13.8029,13.8099,6443400.0
2008-06-17 09:30:00,19.83,19.84,19.6,19.63,3816300.0,13.8588,13.8658,13.6981,13.719,3816300.0
2008-06-17 10:00:00,19.63,19.68,19.58,19.6,3382500.0,13.719,13.754,13.6841,13.6981,3382500.0
2008-06-17 10:30:00,19.6,19.61,19.53,19.57,3480900.0,13.6981,13.705,13.6491,13.6771,3480900.0
2008-06-17 11:00:00,19.57,19.59,19.51,19.53,2819100.0,13.6771,13.6911,13.6352,13.6491,2819100.0
2008-06-17 11:30:00,19.53,19.58,19.5,19.53,2569500.0,13.6491,13.6841,13.6282,13.6491,2569500.0
2008-06-17 12:00:00,19.53,19.64,19.52,19.57,4142700.0,13.6491,13.726,13.6421,13.6771,4142700.0
2008-06-17 12:30:00,19.57,19.59,19.54,19.55,2280300.0,13.6771,13.6911,13.6561,13.6631,2280300.0
2008-06-17 13:00:00,19.55,19.59,19.54,19.56,2202900.0,13.6631,13.6911,13.6561,13.6701,2202900.0
2008-06-17 13:30:00,19.56,19.58,19.53,19.55,1393500.0,13.6701,13.6841,13.6491,13.6631,1393500.0
2008-06-17 14:00:00,19.55,19.55,19.5,19.51,2245500.0,13.6631,13.6631,13.6282,13.6352,2245500.0
2008-06-17 14:30:00,19.51,19.54,19.51,19.54,2094600.0,13.6352,13.6561,13.6352,13.6561,2094600.0
2008-06-17 15:00:00,19.54,19.58,19.52,19.57,3227700.0,13.6561,13.6841,13.6421,13.6771,3227700.0
2008-06-17 15:30:00,19.57,19.57,19.52,19.54,4867200.0,13.6771,13.6771,13.6421,13.6561,4867200.0
2008-06-18 09:30:00,19.4,19.8,19.4,19.63,7312800.0,13.5583,13.8378,13.5583,13.719,7312800.0
2008-06-18 10:00:00,19.63,19.65,19.58,19.58,4486200.0,13.719,13.733,13.6841,13.6841,4486200.0
2008-06-18 10:30:00,19.58,19.61,19.5,19.52,5997300.0,13.6841,13.705,13.6282,13.6421,5997300.0
2008-06-18 11:00:00,19.52,19.58,19.49,19.5,6196800.0,13.6421,13.6841,13.6212,13.6282,6196800.0
2008-06-18 11:30:00,19.5,19.55,19.48,19.48,3007200.0,13.6282,13.6631,13.6142,13.6142,3007200.0
2008-06-18 12:00:00,19.48,19.49,19.41,19.41,2613300.0,13.6142,13.6212,13.5653,13.5653,2613300.0
2008-06-18 12:30:00,19.41,19.42,19.28,19.28,4538400.0,13.5653,13.5723,13.4744,13.4744,4538400.0
2008-06-18 13:00:00,19.28,19.31,19.21,19.27,4943100.0,13.4744,13.4954,13.4255,13.4674,4943100.0
2008-06-18 13:30:00,19.27,19.27,19.22,19.24,2918700.0,13.4674,13.4674,13.4325,13.4465,2918700.0
2008-06-18 14:00:00,19.24,19.3,19.2,19.24,4932900.0,13.4465,13.4884,13.4185,13.4465,4932900.0
2008-06-18 14:30:00,19.24,19.28,19.24,19.25,3128700.0,13.4465,13.4744,13.4465,13.4534,3128700.0
2008-06-18 15:00:00,19.25,19.29,19.23,19.26,4807800.0,13.4534,13.4814,13.4395,13.4604,4807800.0
2008-06-18 15:30:00,19.26,19.27,19.22,19.24,6350700.0,13.4604,13.4674,13.4325,13.4465,6350700.0
2008-06-19 09:30:00,19.21,19.42,19.21,19.34,4200300.0,13.4255,13.5723,13.4255,13.5163,4200300.0
2008-06-19 10:00:00,19.34,19.34,19.25,19.3,5739300.0,13.5163,13.5163,13.4534,13.4884,5739300.0
2008-06-19 10:30:00,19.3,19.34,19.23,19.32,3918000.0,13.4884,13.5163,13.4395,13.5024,3918000.0
2008-06-19 11:00:00,19.32,19.33,19.21,19.26,4433400.0,13.5024,13.5094,13.4255,13.4604,4433400.0
2008-06-19 11:30:00,19.26,19.32,19.25,19.29,4707600.0,13.4604,13.5024,13.4534,13.4814,4707600.0
2008-06-19 12:00:00,19.29,19.37,19.28,19.33,5893800.0,13.4814,13.5373,13.4744,13.5094,5893800.0
2008-06-19 12:30:00,19.33,19.33,19.24,19.26,2580300.0,13.5094,13.5094,13.4465,13.4604,2580300.0
2008-06-19 13:00:00,19.26,19.3,19.25,19.26,2237700.0,13.4604,13.4884,13.4534,13.4604,2237700.0
2008-06-19 13:30:00,19.26,19.27,19.12,19.17,3924300.0,13.4604,13.4674,13.3626,13.3975,3924300.0
2008-06-19 14:00:00,19.17,19.21,19.12,19.2,3225900.0,13.3975,13.4255,13.3626,13.4185,3225900.0
2008-06-19 14:30:00,19.2,19.33,19.19,19.31,5838300.0,13.4185,13.5094,13.4115,13.4954,5838300.0
2008-06-19 15:00:00,19.32,19.33,19.26,19.26,5873100.0,13.5024,13.5094,13.4604,13.4604,5873100.0
2008-06-19 15:30:00,19.26,19.3,19.22,19.23,5276700.0,13.4604,13.4884,13.4325,13.4395,5276700.0
2008-06-20 09:30:00,19.13,19.23,18.84,18.87,17307000.0,13.3696,13.4395,13.1669,13.1879,17307000.0
2008-06-20 10:00:00,18.87,18.88,18.75,18.83,7879500.0,13.1879,13.1949,13.104,13.1599,7879500.0
2008-06-20 10:30:00,18.84,18.91,18.83,18.87,5628900.0,13.1669,13.2158,13.1599,13.1879,5628900.0
2008-06-20 11:00:00,18.87,18.96,18.83,18.92,2618400.0,13.1879,13.2508,13.1599,13.2228,2618400.0
2008-06-20 11:30:00,18.92,18.98,18.85,18.93,3895800.0,13.2228,13.2647,13.1739,13.2298,3895800.0
2008-06-20 12:00:00,18.92,18.97,18.91,18.97,1740300.0,13.2228,13.2578,13.2158,13.2578,1740300.0
2008-06-20 12:30:00,18.97,19.0,18.95,18.96,1494000.0,13.2578,13.2787,13.2438,13.2508,1494000.0
2008-06-20 13:00:00,18.96,18.98,18.88,18.89,2518500.0,13.2508,13.2647,13.1949,13.2018,2518500.0
2008-06-20 13:30:00,18.89,18.89,18.82,18.82,5042700.0,13.2018,13.2018,13.1529,13.1529,5042700.0
2008-06-20 14:00:00,18.82,18.86,18.79,18.83,2856300.0,13.1529,13.1809,13.132,13.1599,2856300.0
2008-06-20 14:30:00,18.83,18.83,18.74,18.74,3102000.0,13.1599,13.1599,13.097,13.097,3102000.0
2008-06-20 15:00:00,18.74,18.89,18.73,18.81,5436000.0,13.097,13.2018,13.09,13.1459,5436000.0
2008-06-20 15:30:00,18.81,18.85,18.75,18.76,9336300.0,13.1459,13.1739,13.104,13.111,9336300.0
2008-06-23 09:30:00,18.87,19.0,18.82,18.91,4617300.0,13.1879,13.2787,13.1529,13.2158,4617300.0
2008-06-23 10:00:00,18.91,18.96,18.85,18.91,3068400.0,13.2158,13.2508,13.1739,13.2158,3068400.0
2008-06-23 10:30:00,18.91,18.98,18.91,18.92,2705100.0,13.2158,13.2647,13.2158,13.2228,2705100.0
2008-06-23 11:00:00,18.92,18.93,18.85,18.89,2752500.0,13.2228,13.2298,13.1739,13.2018,2752500.0
2008-06-23 11:30:00,18.89,18.96,18.89,18.95,3007200.0,13.2018,13.2508,13.2018,13.2438,3007200.0
2008-06-23 12:00:00,18.95,18.97,18.87,18.89,2877600.0,13.2438,13.2578,13.1879,13.2018,2877600.0
2008-06-23 12:30:00,18.89,18.92,18.85,18.86,2546100.0,13.2018,13.2228,13.1739,13.1809,2546100.0
2008-06-23 13:00:00,18.86,18.89,18.85,18.85,3173400.0,13.1809,13.2018,13.1739,13.1739,3173400.0
2008-06-23 13:30:00,18.85,18.96,18.85,18.96,2371500.0,13.1739,13.2508,13.1739,13.2508,2371500.0
2008-06-23 14:00:00,18.96,18.97,18.9,18.9,2582700.0,13.2508,13.2578,13.2088,13.2088,2582700.0
2008-06-23 14:30:00,18.91,18.93,18.85,18.85,1929900.0,13.2158,13.2298,13.1739,13.1739,1929900.0
2008-06-23 15:00:00,18.85,18.86,18.81,18.86,2931000.0,13.1739,13.1809,13.1459,13.1809,2931000.0
2008-06-23 15:30:00,18.86,18.9,18.84,18.89,5775300.0,13.1809,13.2088,13.1669,13.2018,5775300.0
2008-06-24 09:30:00,18.78,19.02,18.75,18.81,5837100.0,13.125,13.2927,13.104,13.1459,5837100.0
2008-06-24 10:00:00,18.81,18.96,18.75,18.95,5459700.0,13.1459,13.2508,13.104,13.2438,5459700.0
2008-06-24 10:30:00,18.95,19.09,18.91,19.08,4949700.0,13.2438,13.3416,13.2158,13.3346,4949700.0
2008-06-24 11:00:00,19.08,19.27,19.06,19.23,6399900.0,13.3346,13.4674,13.3207,13.4395,6399900.0
2008-06-24 11:30:00,19.22,19.25,19.18,19.22,5252100.0,13.4325,13.4534,13.4045,13.4325,5252100.0
2008-06-24 12:00:00,19.22,19.26,18.92,19.26,3797400.0,13.4325,13.4604,13.2228,13.4604,3797400.0
2008-06-24 12:30:00,19.26,19.28,19.19,19.2,3306300.0,13.4604,13.4744,13.4115,13.4185,3306300.0
2008-06-24 13:00:00,19.21,19.23,19.17,19.21,2111700.0,13.4255,13.4395,13.3975,13.4255,2111700.0
2008-06-24 13:30:00,19.21,19.24,19.16,19.23,2696400.0,13.4255,13.4465,13.3905,13.4395,2696400.0
2008-06-24 14:00:00,19.23,19.28,19.19,19.22,2298600.0,13.4395,13.4744,13.4115,13.4325,2298600.0
2008-06-24 14:30:00,19.22,19.25,19.16,19.18,3596400.0,13.4325,13.4534,13.3905,13.4045,3596400.0
2008-06-24 15:00:00,19.18,19.2,19.08,19.11,4108200.0,13.4045,13.4185,13.3346,13.3556,4108200.0
2008-06-24 15:30:00,19.11,19.14,19.08,19.11,5917800.0,13.3556,13.3766,13.3346,13.3556,5917800.0
2008-06-25 09:30:00,19.14,19.42,19.12,19.42,5921400.0,13.3766,13.5723,13.3626,13.5723,5921400.0
2008-06-25 10:00:00,19.42,19.48,19.39,19.43,6087600.0,13.5723,13.6142,13.5513,13.5792,6087600.0
2008-06-25 10:30:00,19.44,19.57,19.43,19.51,6462000.0,13.5862,13.6771,13.5792,13.6352,6462000.0
2008-06-25 11:00:00,19.51,19.58,19.46,19.51,4175700.0,13.6352,13.6841,13.6002,13.6352,4175700.0
2008-06-25 11:30:00,19.51,19.52,19.44,19.47,2775900.0,13.6352,13.6421,13.5862,13.6072,2775900.0
2008-06-25 12:00:00,19.47,19.48,19.39,19.4,1886700.0,13.6072,13.6142,13.5513,13.5583,1886700.0
2008-06-25 12:30:00,19.4,19.44,19.36,19.43,1802700.0,13.5583,13.5862,13.5303,13.5792,1802700.0
2008-06-25 13:00:00,19.43,19.46,19.4,19.44,2004300.0,13.5792,13.6002,13.5583,13.5862,2004300.0
2008-06-25 13:30:00,19.44,19.45,19.34,19.35,1993500.0,13.5862,13.5932,13.5163,13.5233,1993500.0
2008-06-25 14:00:00,19.35,19.51,19.35,19.48,7227000.0,13.5233,13.6352,13.5233,13.6142,7227000.0
2008-06-25 14:30:00,19.47,19.51,19.4,19.49,5613600.0,13.6072,13.6352,13.5583,13.6212,5613600.0
2008-06-25 15:00:00,19.49,19.53,19.36,19.38,6597300.0,13.6212,13.6491,13.5303,13.5443,6597300.0
2008-06-25 15:30:00,19.38,19.4,19.33,19.38,7203600.0,13.5443,13.5583,13.5094,13.5443,7203600.0
2008-06-26 09:30:00,19.2,19.42,19.2,19.34,5723100.0,13.4185,13.5723,13.4185,13.5163,5723100.0
2008-06-26 10:00:00,19.34,19.37,19.27,19.33,5188800.0,13.5163,13.5373,13.4674,13.5094,5188800.0
2008-06-26 10:30:00,19.33,19.36,19.15,19.15,5338800.0,13.5094,13.5303,13.3836,13.3836,5338800.0
2008-06-26 11:00:00,19.15,19.24,19.13,19.21,3869100.0,13.3836,13.4465,13.3696,13.4255,3869100.0
2008-06-26 11:30:00,19.21,19.3,19.21,19.26,3199500.0,13.4255,13.4884,13.4255,13.4604,3199500.0
2008-06-26 12:00:00,19.26,19.26,19.18,19.21,2625000.0,13.4604,13.4604,13.4045,13.4255,2625000.0
2008-06-26 12:30:00,19.2,19.21,19.16,19.17,2487000.0,13.4185,13.4255,13.3905,13.3975,2487000.0
2008-06-26 13:00:00,19.17,19.21,19.14,19.15,2879700.0,13.3975,13.4255,13.3766,13.3836,2879700.0
2008-06-26 13:30:00,19.15,19.24,19.15,19.22,2239800.0,13.3836,13.4465,13.3836,13.4325,2239800.0
2008-06-26 14:00:00,19.22,19.22,19.11,19.16,4893300.0,13.4325,13.4325,13.3556,13.3905,4893300.0
2008-06-26 14:30:00,19.16,19.18,19.05,19.08,5088300.0,13.3905,13.4045,13.3137,13.3346,5088300.0
2008-06-26 15:00:00,19.08,19.11,19.04,19.07,4140000.0,13.3346,13.3556,13.3067,13.3276,4140000.0
2008-06-26 15:30:00,19.07,19.1,18.95,18.95,8900400.0,13.3276,13.3486,13.2438,13.2438,8900400.0
2008-06-27 09:30:00,18.88,19.12,18.82,19.06,5869500.0,13.1949,13.3626,13.1529,13.3207,5869500.0
2008-06-27 10:00:00,19.06,19.11,18.97,18.99,5030400.0,13.3207,13.3556,13.2578,13.2717,5030400.0
2008-06-27 10:30:00,18.99,19.04,18.95,19.0,3921300.0,13.2717,13.3067,13.2438,13.2787,3921300.0
2008-06-27 11:00:00,19.0,19.04,18.95,19.03,3306600.0,13.2787,13.3067,13.2438,13.2997,3306600.0
2008-06-27 11:30:00,19.03,19.11,19.02,19.07,3605400.0,13.2997,13.3556,13.2927,13.3276,3605400.0
2008-06-27 12:00:00,19.08,19.08,19.02,19.02,2831700.0,13.3346,13.3346,13.2927,13.2927,2831700.0
2008-06-27 12:30:00,19.02,19.02,18.85,18.86,3586800.0,13.2927,13.2927,13.1739,13.1809,3586800.0
2008-06-27 13:00:00,18.86,18.87,18.7,18.78,5555100.0,13.1809,13.1879,13.0691,13.125,5555100.0
2008-06-27 13:30:00,18.78,18.8,18.62,18.65,6383400.0,13.125,13.1389,13.0132,13.0341,6383400.0
2008-06-27 14:00:00,18.64,18.79,18.62,18.76,6418200.0,13.0271,13.132,13.0132,13.111,6418200.0
2008-06-27 14:30:00,18.76,18.89,18.76,18.88,4832400.0,13.111,13.2018,13.111,13.1949,4832400.0
2008-06-27 15:00:00,18.88,18.88,18.79,18.82,3722100.0,13.1949,13.1949,13.132,13.1529,3722100.0
2008-06-27 15:30:00,18.82,18.87,18.75,18.78,7884600.0,13.1529,13.1879,13.104,13.125,7884600.0
2008-06-30 09:30:00,18.91,18.91,18.69,18.84,4607400.0,13.2158,13.2158,13.0621,13.1669,4607400.0
2008-06-30 10:00:00,18.85,19.0,18.81,18.98,6325200.0,13.1739,13.2787,13.1459,13.2647,6325200.0
2008-06-30 10:30:00,18.98,19.05,18.95,19.05,3481500.0,13.2647,13.3137,13.2438,13.3137,3481500.0
2008-06-30 11:00:00,19.05,19.27,19.03,19.26,4514700.0,13.3137,13.4674,13.2997,13.4604,4514700.0
2008-06-30 11:30:00,19.26,19.26,19.15,19.23,2885700.0,13.4604,13.4604,13.3836,13.4395,2885700.0
2008-06-30 12:00:00,19.23,19.27,19.19,19.25,2903700.0,13.4395,13.4674,13.4115,13.4534,2903700.0
2008-06-30 12:30:00,19.26,19.26,19.15,19.16,2674200.0,13.4604,13.4604,13.3836,13.3905,2674200.0
2008-06-30 13:00:00,19.16,19.17,19.08,19.11,2946000.0,13.3905,13.3975,13.3346,13.3556,2946000.0
2008-06-30 13:30:00,19.1,19.12,18.95,19.0,4362600.0,13.3486,13.3626,13.2438,13.2787,4362600.0
2008-06-30 14:00:00,19.0,19.1,18.99,19.09,4100700.0,13.2787,13.3486,13.2717,13.3416,4100700.0
2008-06-30 14:30:00,19.09,19.09,19.02,19.03,4165500.0,13.3416,13.3416,13.2927,13.2997,4165500.0
2008-06-30 15:00:00,19.03,19.05,18.93,18.94,4275600.0,13.2997,13.3137,13.2298,13.2368,4275600.0
2008-06-30 15:30:00,18.94,18.95,18.67,18.72,10793400.0,13.2368,13.2438,13.0481,13.083,10793400.0
2008-07-01 09:30:00,18.67,18.72,18.54,18.67,7673400.0,13.0481,13.083,12.9572,13.0481,7673400.0
2008-07-01 10:00:00,18.67,18.81,18.66,18.75,7501200.0,13.0481,13.1459,13.0411,13.104,7501200.0
2008-07-01 10:30:00,18.75,18.93,18.75,18.93,4370100.0,13.104,13.2298,13.104,13.2298,4370100.0
2008-07-01 11:00:00,18.93,19.02,18.82,18.83,3354900.0,13.2298,13.2927,13.1529,13.1599,3354900.0
2008-07-01 11:30:00,18.83,18.83,18.71,18.73,3216900.0,13.1599,13.1599,13.0761,13.09,3216900.0
2008-07-01 12:00:00,18.73,18.77,18.66,18.67,3557400.0,13.09,13.118,13.0411,13.0481,3557400.0
2008-07-01 12:30:00,18.68,18.8,18.67,18.75,2487000.0,13.0551,13.1389,13.0481,13.104,2487000.0
2008-07-01 13:00:00,18.75,18.79,18.67,18.73,3255900.0,13.104,13.132,13.0481,13.09,3255900.0
2008-07-01 13:30:00,18.73,18.88,18.69,18.85,5060100.0,13.09,13.1949,13.0621,13.1739,5060100.0
2008-07-01 14:00:00,18.85,19.01,18.84,18.9,5344800.0,13.1739,13.2857,13.1669,13.2088,5344800.0
2008-07-01 14:30:00,18.9,19.01,18.87,18.9,5447400.0,13.2088,13.2857,13.1879,13.2088,5447400.0
2008-07-01 15:00:00,18.9,18.97,18.66,18.93,6058800.0,13.2088,13.2578,13.0411,13.2298,6058800.0
2008-07-01 15:30:00,18.94,19.02,18.91,19.02,7528200.0,13.2368,13.2927,13.2158,13.2927,7528200.0
2008-07-02 09:30:00,19.08,19.27,19.01,19.09,7198500.0,13.3346,13.4674,13.2857,13.3416,7198500.0
2008-07-02 10:00:00,19.09,19.24,19.07,19.17,6135000.0,13.3416,13.4465,13.3276,13.3975,6135000.0
2008-07-02 10:30:00,19.17,19.19,19.13,19.13,6151200.0,13.3975,13.4115,13.3696,13.3696,6151200.0
2008-07-02 11:00:00,19.13,19.13,19.01,19.03,3804600.0,13.3696,13.3696,13.2857,13.2997,3804600.0
2008-07-02 11:30:00,19.03,19.17,18.91,18.92,4494900.0,13.2997,13.3975,13.2158,13.2228,4494900.0
2008-07-02 12:00:00,18.92,19.02,18.92,18.99,3105600.0,13.2228,13.2927,13.2228,13.2717,3105600.0
2008-07-02 12:30:00,18.99,19.04,18.97,19.03,3134400.0,13.2717,13.3067,13.2578,13.2997,3134400.0
2008-07-02 13:00:00,19.02,19.03,18.98,19.01,2918400.0,13.2927,13.2997,13.2647,13.2857,2918400.0
2008-07-02 13:30:00,19.01,19.03,18.92,19.02,3497700.0,13.2857,13.2997,13.2228,13.2927,3497700.0
2008-07-02 14:00:00,19.01,19.02,18.88,18.88,3128700.0,13.2857,13.2927,13.1949,13.1949,3128700.0
2008-07-02 14:30:00,18.88,18.94,18.87,18.9,3398100.0,13.1949,13.2368,13.1879,13.2088,3398100.0
2008-07-02 15:00:00,18.89,18.92,18.85,18.88,3646800.0,13.2018,13.2228,13.1739,13.1949,3646800.0
2008-07-02 15:30:00,18.88,18.89,18.82,18.82,7151400.0,13.1949,13.2018,13.1529,13.1529,7151400.0
2008-07-03 08:00:00,18.83,18.83,18.83,18.83,300.0,13.1599,13.1599,13.1599,13.1599,300.0
2008-07-03 08:30:00,18.83,18.85,18.83,18.85,3600.0,13.1599,13.1739,13.1599,13.1739,3600.0
2008-07-03 09:00:00,18.85,18.85,18.85,18.85,0.0,13.1739,13.1739,13.1739,13.1739,0.0
2008-07-03 09:30:00,18.95,19.19,18.72,18.82,7955100.0,13.2438,13.4115,13.083,13.1529,7955100.0
2008-07-03 10:00:00,18.82,18.96,18.68,18.94,5924100.0,13.1529,13.2508,13.0551,13.2368,5924100.0
2008-07-03 10:30:00,18.94,19.0,18.92,18.92,4520700.0,13.2368,13.2787,13.2228,13.2228,4520700.0
2008-07-03 11:00:00,18.92,18.98,18.9,18.97,3247200.0,13.2228,13.2647,13.2088,13.2578,3247200.0
2008-07-03 11:30:00,18.97,19.03,18.94,19.0,3633900.0,13.2578,13.2997,13.2368,13.2787,3633900.0
2008-07-03 12:00:00,19.01,19.03,18.93,18.95,3389700.0,13.2857,13.2997,13.2298,13.2438,3389700.0
2008-07-03 12:30:00,18.95,18.96,18.81,18.86,5366100.0,13.2438,13.2508,13.1459,13.1809,5366100.0
2008-07-07 09:30:00,18.92,19.29,18.92,19.2,7506000.0,13.2228,13.4814,13.2228,13.4185,7506000.0
2008-07-07 10:00:00,19.2,19.26,19.09,19.17,5622000.0,13.4185,13.4604,13.3416,13.3975,5622000.0
2008-07-07 10:30:00,19.17,19.23,19.14,19.19,3179700.0,13.3975,13.4395,13.3766,13.4115,3179700.0
2008-07-07 11:00:00,19.19,19.21,19.08,19.17,3285000.0,13.4115,13.4255,13.3346,13.3975,3285000.0
2008-07-07 11:30:00,19.17,19.21,19.14,19.21,2573400.0,13.3975,13.4255,13.3766,13.4255,2573400.0
2008-07-07 12:00:00,19.21,19.25,19.02,19.03,4678500.0,13.4255,13.4534,13.2927,13.2997,4678500.0
2008-07-07 12:30:00,19.03,19.1,18.94,18.96,4223100.0,13.2997,13.3486,13.2368,13.2508,4223100.0
2008-07-07 13:00:00,18.96,18.99,18.87,18.9,4756200.0,13.2508,13.2717,13.1879,13.2088,4756200.0
2008-07-07 13:30:00,18.9,18.92,18.82,18.83,3155700.0,13.2088,13.2228,13.1529,13.1599,3155700.0
2008-07-07 14:00:00,18.83,18.87,18.76,18.82,5687400.0,13.1599,13.1879,13.111,13.1529,5687400.0
2008-07-07 14:30:00,18.82,18.83,18.73,18.78,3709800.0,13.1529,13.1599,13.09,13.125,3709800.0
2008-07-07 15:00:00,18.78,19.0,18.77,18.99,5676900.0,13.125,13.2787,13.118,13.2717,5676900.0
2008-07-07 15:30:00,19.0,19.05,18.95,18.96,6762600.0,13.2787,13.3137,13.2438,13.2508,6762600.0
2008-07-08 09:30:00,19.06,19.33,19.03,19.2,7439700.0,13.3207,13.5094,13.2997,13.4185,7439700.0
2008-07-08 10:00:00,19.19,19.38,19.15,19.34,10716000.0,13.4115,13.5443,13.3836,13.5163,10716000.0
2008-07-08 10:30:00,19.34,19.38,19.24,19.34,7676100.0,13.5163,13.5443,13.4465,13.5163,7676100.0
2008-07-08 11:00:00,19.34,19.45,19.32,19.43,5954400.0,13.5163,13.5932,13.5024,13.5792,5954400.0
2008-07-08 11:30:00,19.43,19.45,19.39,19.43,3948600.0,13.5792,13.5932,13.5513,13.5792,3948600.0
2008-07-08 12:00:00,19.43,19.43,19.32,19.39,4964100.0,13.5792,13.5792,13.5024,13.5513,4964100.0
2008-07-08 12:30:00,19.39,19.43,19.34,19.35,3282300.0,13.5513,13.5792,13.5163,13.5233,3282300.0
2008-07-08 13:00:00,19.35,19.42,19.33,19.41,2458200.0,13.5233,13.5723,13.5094,13.5653,2458200.0
2008-07-08 13:30:00,19.42,19.43,19.35,19.38,2992800.0,13.5723,13.5792,13.5233,13.5443,2992800.0
2008-07-08 14:00:00,19.38,19.46,19.36,19.46,4279200.0,13.5443,13.6002,13.5303,13.6002,4279200.0
2008-07-08 14:30:00,19.46,19.63,19.45,19.62,9338400.0,13.6002,13.719,13.5932,13.712,9338400.0
2008-07-08 15:00:00,19.63,19.76,19.62,19.69,10960800.0,13.719,13.8099,13.712,13.761,10960800.0
2008-07-08 15:30:00,19.68,19.75,19.65,19.69,16345500.0,13.754,13.8029,13.733,13.761,16345500.0
2008-07-09 09:30:00,19.71,19.76,19.39,19.43,7335000.0,13.7749,13.8099,13.5513,13.5792,7335000.0
2008-07-09 10:00:00,19.43,19.47,19.35,19.47,6618900.0,13.5792,13.6072,13.5233,13.6072,6618900.0
2008-07-09 10:30:00,19.47,19.5,19.37,19.48,8292000.0,13.6072,13.6282,13.5373,13.6142,8292000.0
2008-07-09 11:00:00,19.47,19.53,19.42,19.53,6587100.0,13.6072,13.6491,13.5723,13.6491,6587100.0
2008-07-09 11:30:00,19.53,19.54,19.44,19.47,4765800.0,13.6491,13.6561,13.5862,13.6072,4765800.0
2008-07-09 12:00:00,19.47,19.51,19.43,19.46,3694500.0,13.6072,13.6352,13.5792,13.6002,3694500.0
2008-07-09 12:30:00,19.46,19.47,19.4,19.43,3469200.0,13.6002,13.6072,13.5583,13.5792,3469200.0
2008-07-09 13:00:00,19.43,19.49,19.37,19.41,3513600.0,13.5792,13.6212,13.5373,13.5653,3513600.0
2008-07-09 13:30:00,19.41,19.42,19.38,19.41,2209800.0,13.5653,13.5723,13.5443,13.5653,2209800.0
2008-07-09 14:00:00,19.41,19.42,19.36,19.38,4531500.0,13.5653,13.5723,13.5303,13.5443,4531500.0
2008-07-09 14:30:00,19.39,19.41,19.35,19.38,6354300.0,13.5513,13.5653,13.5233,13.5443,6354300.0
2008-07-09 15:00:00,19.38,19.38,19.28,19.32,5929800.0,13.5443,13.5443,13.4744,13.5024,5929800.0
2008-07-09 15:30:00,19.32,19.34,19.2,19.22,9896700.0,13.5024,13.5163,13.4185,13.4325,9896700.0
2008-07-10 09:30:00,19.35,19.38,18.95,19.13,14367300.0,13.5233,13.5443,13.2438,13.3696,14367300.0
2008-07-10 10:00:00,19.13,19.13,18.87,18.89,9763800.0,13.3696,13.3696,13.1879,13.2018,9763800.0
2008-07-10 10:30:00,18.88,18.91,18.76,18.77,8520600.0,13.1949,13.2158,13.111,13.118,8520600.0
2008-07-10 11:00:00,18.77,18.83,18.69,18.75,5467500.0,13.118,13.1599,13.0621,13.104,5467500.0
2008-07-10 11:30:00,18.75,19.0,18.74,18.99,4728900.0,13.104,13.2787,13.097,13.2717,4728900.0
2008-07-10 12:00:00,18.99,19.26,18.88,19.18,7325400.0,13.2717,13.4604,13.1949,13.4045,7325400.0
2008-07-10 12:30:00,19.19,19.19,19.07,19.07,4445100.0,13.4115,13.4115,13.3276,13.3276,4445100.0
2008-07-10 13:00:00,19.07,19.15,19.07,19.14,2715000.0,13.3276,13.3836,13.3276,13.3766,2715000.0
2008-07-10 13:30:00,19.14,19.23,19.1,19.1,3041100.0,13.3766,13.4395,13.3486,13.3486,3041100.0
2008-07-10 14:00:00,19.1,19.11,18.89,19.0,5271000.0,13.3486,13.3556,13.2018,13.2787,5271000.0
2008-07-10 14:30:00,19.01,19.07,18.86,19.0,5231100.0,13.2857,13.3276,13.1809,13.2787,5231100.0
2008-07-10 15:00:00,19.0,19.14,18.97,19.09,6280200.0,13.2787,13.3766,13.2578,13.3416,6280200.0
2008-07-10 15:30:00,19.09,19.11,18.99,19.07,6625800.0,13.3416,13.3556,13.2717,13.3276,6625800.0
2008-07-11 09:30:00,18.94,19.11,18.83,19.1,7607100.0,13.2368,13.3556,13.1599,13.3486,7607100.0
2008-07-11 10:00:00,19.1,19.1,18.74,18.81,7051200.0,13.3486,13.3486,13.097,13.1459,7051200.0
2008-07-11 10:30:00,18.81,18.83,18.72,18.73,4821000.0,13.1459,13.1599,13.083,13.09,4821000.0
2008-07-11 11:00:00,18.73,18.75,18.63,18.67,5996400.0,13.09,13.104,13.0201,13.0481,5996400.0
2008-07-11 11:30:00,18.67,18.71,18.6,18.66,5931900.0,13.0481,13.0761,12.9992,13.0411,5931900.0
2008-07-11 12:00:00,18.66,18.68,18.57,18.6,3648300.0,13.0411,13.0551,12.9782,12.9992,3648300.0
2008-07-11 12:30:00,18.6,18.63,18.55,18.58,4039200.0,12.9992,13.0201,12.9642,12.9852,4039200.0
2008-07-11 13:00:00,18.58,18.63,18.55,18.62,3681000.0,12.9852,13.0201,12.9642,13.0132,3681000.0
2008-07-11 13:30:00,18.62,18.73,18.59,18.66,6012300.0,13.0132,13.09,12.9922,13.0411,6012300.0
2008-07-11 14:00:00,18.67,18.78,18.64,18.67,6420600.0,13.0481,13.125,13.0271,13.0481,6420600.0
2008-07-11 14:30:00,18.67,18.89,18.66,18.74,4950300.0,13.0481,13.2018,13.0411,13.097,4950300.0
2008-07-11 15:00:00,18.74,18.89,18.68,18.69,8908200.0,13.097,13.2018,13.0551,13.0621,8908200.0
2008-07-11 15:30:00,18.7,18.89,18.65,18.78,9214200.0,13.0691,13.2018,13.0341,13.125,9214200.0
2008-07-14 09:30:00,19.0,19.04,18.69,18.77,5449200.0,13.2787,13.3067,13.0621,13.118,5449200.0
2008-07-14 10:00:00,18.77,18.89,18.69,18.75,4527900.0,13.118,13.2018,13.0621,13.104,4527900.0
2008-07-14 10:30:00,18.75,18.84,18.66,18.82,3136500.0,13.104,13.1669,13.0411,13.1529,3136500.0
2008-07-14 11:00:00,18.83,18.89,18.77,18.86,3322200.0,13.1599,13.2018,13.118,13.1809,3322200.0
2008-07-14 11:30:00,18.86,18.86,18.68,18.77,3159000.0,13.1809,13.1809,13.0551,13.118,3159000.0
2008-07-14 12:00:00,18.77,18.79,18.67,18.73,3135000.0,13.118,13.132,13.0481,13.09,3135000.0
2008-07-14 12:30:00,18.73,18.77,18.67,18.74,2449200.0,13.09,13.118,13.0481,13.097,2449200.0
2008-07-14 13:00:00,18.74,18.77,18.66,18.76,2181900.0,13.097,13.118,13.0411,13.111,2181900.0
2008-07-14 13:30:00,18.76,18.83,18.73,18.8,2369700.0,13.111,13.1599,13.09,13.1389,2369700.0
2008-07-14 14:00:00,18.8,18.85,18.77,18.79,3105900.0,13.1389,13.1739,13.118,13.132,3105900.0
2008-07-14 14:30:00,18.79,18.83,18.77,18.78,3134400.0,13.132,13.1599,13.118,13.125,3134400.0
2008-07-14 15:00:00,18.78,18.89,18.73,18.85,3400800.0,13.125,13.2018,13.09,13.1739,3400800.0
2008-07-14 15:30:00,18.85,18.89,18.76,18.76,8729400.0,13.1739,13.2018,13.111,13.111,8729400.0
2008-07-15 09:30:00,18.66,18.7,18.54,18.59,6500100.0,13.0411,13.0691,12.9572,12.9922,6500100.0
2008-07-15 10:00:00,18.59,18.63,18.47,18.51,8393100.0,12.9922,13.0201,12.9083,12.9363,8393100.0
2008-07-15 10:30:00,18.51,18.64,18.45,18.59,5279400.0,12.9363,13.0271,12.8943,12.9922,5279400.0
2008-07-15 11:00:00,18.59,18.93,18.59,18.72,9715200.0,12.9922,13.2298,12.9922,13.083,9715200.0
2008-07-15 11:30:00,18.72,18.9,18.65,18.8,4824300.0,13.083,13.2088,13.0341,13.1389,4824300.0
2008-07-15 12:00:00,18.8,18.89,18.75,18.83,5309400.0,13.1389,13.2018,13.104,13.1599,5309400.0
2008-07-15 12:30:00,18.83,18.88,18.77,18.84,6090600.0,13.1599,13.1949,13.118,13.1669,6090600.0
2008-07-15 13:00:00,18.84,18.93,18.72,18.73,5474100.0,13.1669,13.2298,13.083,13.09,5474100.0
2008-07-15 13:30:00,18.73,18.85,18.69,18.82,2466600.0,13.09,13.1739,13.0621,13.1529,2466600.0
2008-07-15 14:00:00,18.81,18.85,18.78,18.83,3357300.0,13.1459,13.1739,13.125,13.1599,3357300.0
2008-07-15 14:30:00,18.83,18.87,18.77,18.8,4135800.0,13.1599,13.1879,13.118,13.1389,4135800.0
2008-07-15 15:00:00,18.8,18.86,18.76,18.77,7448700.0,13.1389,13.1809,13.111,13.118,7448700.0
2008-07-15 15:30:00,18.77,18.83,18.74,18.74,6646800.0,13.118,13.1599,13.097,13.097,6646800.0
2008-07-16 09:30:00,18.73,18.83,18.64,18.75,4829100.0,13.09,13.1599,13.0271,13.104,4829100.0
2008-07-16 10:00:00,18.75,18.75,18.55,18.62,5211300.0,13.104,13.104,12.9642,13.0132,5211300.0
2008-07-16 10:30:00,18.62,18.91,18.57,18.82,9363600.0,13.0132,13.2158,12.9782,13.1529,9363600.0
2008-07-16 11:00:00,18.82,18.86,18.65,18.65,9668700.0,13.1529,13.1809,13.0341,13.0341,9668700.0
2008-07-16 11:30:00,18.66,18.72,18.61,18.7,4107300.0,13.0411,13.083,13.0062,13.0691,4107300.0
2008-07-16 12:00:00,18.7,18.8,18.66,18.8,3995400.0,13.0691,13.1389,13.0411,13.1389,3995400.0
2008-07-16 12:30:00,18.8,18.84,18.77,18.82,3132000.0,13.1389,13.1669,13.118,13.1529,3132000.0
2008-07-16 13:00:00,18.82,18.88,18.8,18.84,5075100.0,13.1529,13.1949,13.1389,13.1669,5075100.0
2008-07-16 13:30:00,18.85,18.85,18.8,18.82,4697400.0,13.1739,13.1739,13.1389,13.1529,4697400.0
2008-07-16 14:00:00,18.83,18.86,18.74,18.82,4910400.0,13.1599,13.1809,13.097,13.1529,4910400.0
2008-07-16 14:30:00,18.82,18.85,18.77,18.82,3282300.0,13.1529,13.1739,13.118,13.1529,3282300.0
2008-07-16 15:00:00,18.82,18.89,18.81,18.88,5807400.0,13.1529,13.2018,13.1459,13.1949,5807400.0
2008-07-16 15:30:00,18.88,19.04,18.85,18.99,9296400.0,13.1949,13.3067,13.1739,13.2717,9296400.0
2008-07-17 09:30:00,18.93,19.01,18.47,18.58,9505200.0,13.2298,13.2857,12.9083,12.9852,9505200.0
2008-07-17 10:00:00,18.59,18.67,18.52,18.59,6011700.0,12.9922,13.0481,12.9433,12.9922,6011700.0
2008-07-17 10:30:00,18.59,18.76,18.54,18.72,4319400.0,12.9922,13.111,12.9572,13.083,4319400.0
2008-07-17 11:00:00,18.72,18.79,18.56,18.79,3402300.0,13.083,13.132,12.9712,13.132,3402300.0
2008-07-17 11:30:00,18.79,19.0,18.77,18.99,4267500.0,13.132,13.2787,13.118,13.2717,4267500.0
2008-07-17 12:00:00,18.99,18.99,18.89,18.97,3380700.0,13.2717,13.2717,13.2018,13.2578,3380700.0
2008-07-17 12:30:00,18.97,19.06,18.92,19.04,2894400.0,13.2578,13.3207,13.2228,13.3067,2894400.0
2008-07-17 13:00:00,19.03,19.21,18.98,19.1,4313100.0,13.2997,13.4255,13.2647,13.3486,4313100.0
2008-07-17 13:30:00,19.1,19.29,19.09,19.23,5113500.0,13.3486,13.4814,13.3416,13.4395,5113500.0
2008-07-17 14:00:00,19.22,19.26,19.19,19.26,4683000.0,13.4325,13.4604,13.4115,13.4604,4683000.0
2008-07-17 14:30:00,19.26,19.27,19.17,19.21,5096700.0,13.4604,13.4674,13.3975,13.4255,5096700.0
2008-07-17 15:00:00,19.21,19.26,19.18,19.24,7602000.0,13.4255,13.4604,13.4045,13.4465,7602000.0
2008-07-17 15:30:00,19.23,19.3,19.16,19.23,8974500.0,13.4395,13.4884,13.3905,13.4395,8974500.0
2008-07-18 09:30:00,19.3,19.33,19.02,19.17,13533300.0,13.4884,13.5094,13.2927,13.3975,13533300.0
2008-07-18 10:00:00,19.18,19.23,19.1,19.2,4745100.0,13.4045,13.4395,13.3486,13.4185,4745100.0
2008-07-18 10:30:00,19.2,19.32,19.15,19.26,4785000.0,13.4185,13.5024,13.3836,13.4604,4785000.0
2008-07-18 11:00:00,19.26,19.36,19.25,19.3,4206900.0,13.4604,13.5303,13.4534,13.4884,4206900.0
2008-07-18 11:30:00,19.3,19.32,19.19,19.22,3788100.0,13.4884,13.5024,13.4115,13.4325,3788100.0
2008-07-18 12:00:00,19.22,19.26,19.15,19.21,3119100.0,13.4325,13.4604,13.3836,13.4255,3119100.0
2008-07-18 12:30:00,19.21,19.25,19.18,19.19,2125500.0,13.4255,13.4534,13.4045,13.4115,2125500.0
2008-07-18 13:00:00,19.19,19.3,19.19,19.28,3351000.0,13.4115,13.4884,13.4115,13.4744,3351000.0
2008-07-18 13:30:00,19.28,19.31,19.23,19.24,2611800.0,13.4744,13.4954,13.4395,13.4465,2611800.0
2008-07-18 14:00:00,19.25,19.29,19.22,19.28,2728500.0,13.4534,13.4814,13.4325,13.4744,2728500.0
2008-07-18 14:30:00,19.28,19.34,19.26,19.3,3071400.0,13.4744,13.5163,13.4604,13.4884,3071400.0
2008-07-18 15:00:00,19.3,19.34,19.27,19.3,2888700.0,13.4884,13.5163,13.4674,13.4884,2888700.0
2008-07-18 15:30:00,19.3,19.34,19.29,19.29,5736900.0,13.4884,13.5163,13.4814,13.4814,5736900.0
2008-07-21 09:30:00,19.36,19.54,19.26,19.38,3889500.0,13.5303,13.6561,13.4604,13.5443,3889500.0
2008-07-21 10:00:00,19.38,19.4,19.23,19.29,4526100.0,13.5443,13.5583,13.4395,13.4814,4526100.0
2008-07-21 10:30:00,19.29,19.3,19.09,19.11,4864800.0,13.4814,13.4884,13.3416,13.3556,4864800.0
2008-07-21 11:00:00,19.11,19.19,19.08,19.14,3102000.0,13.3556,13.4115,13.3346,13.3766,3102000.0
2008-07-21 11:30:00,19.14,19.15,19.0,19.01,3071100.0,13.3766,13.3836,13.2787,13.2857,3071100.0
2008-07-21 12:00:00,19.01,19.2,19.01,19.14,2580000.0,13.2857,13.4185,13.2857,13.3766,2580000.0
2008-07-21 12:30:00,19.14,19.21,19.14,19.15,2101200.0,13.3766,13.4255,13.3766,13.3836,2101200.0
2008-07-21 13:00:00,19.15,19.2,19.15,19.18,2058300.0,13.3836,13.4185,13.3836,13.4045,2058300.0
2008-07-21 13:30:00,19.18,19.18,19.09,19.12,2251500.0,13.4045,13.4045,13.3416,13.3626,2251500.0
2008-07-21 14:00:00,19.13,19.18,19.09,19.1,3139200.0,13.3696,13.4045,13.3416,13.3486,3139200.0
2008-07-21 14:30:00,19.1,19.13,19.07,19.11,2317500.0,13.3486,13.3696,13.3276,13.3556,2317500.0
2008-07-21 15:00:00,19.11,19.14,19.07,19.11,2817900.0,13.3556,13.3766,13.3276,13.3556,2817900.0
2008-07-21 15:30:00,19.11,19.17,19.08,19.11,6832500.0,13.3556,13.3975,13.3346,13.3556,6832500.0
2008-07-22 09:30:00,19.11,19.5,19.05,19.5,7748100.0,13.3556,13.6282,13.3137,13.6282,7748100.0
2008-07-22 10:00:00,19.5,19.65,19.49,19.54,6642600.0,13.6282,13.733,13.6212,13.6561,6642600.0
2008-07-22 10:30:00,19.54,19.57,19.39,19.46,3759000.0,13.6561,13.6771,13.5513,13.6002,3759000.0
2008-07-22 11:00:00,19.46,19.64,19.46,19.58,5164800.0,13.6002,13.726,13.6002,13.6841,5164800.0
2008-07-22 11:30:00,19.58,19.64,19.56,19.6,4529100.0,13.6841,13.726,13.6701,13.6981,4529100.0
2008-07-22 12:00:00,19.6,19.67,19.55,19.59,4343400.0,13.6981,13.747,13.6631,13.6911,4343400.0
2008-07-22 12:30:00,19.59,19.69,19.58,19.66,4571400.0,13.6911,13.761,13.6841,13.74,4571400.0
2008-07-22 13:00:00,19.66,19.7,19.61,19.7,3151200.0,13.74,13.7679,13.705,13.7679,3151200.0
2008-07-22 13:30:00,19.7,19.85,19.7,19.79,8788200.0,13.7679,13.8728,13.7679,13.8308,8788200.0
2008-07-22 14:00:00,19.79,19.8,19.62,19.72,5206500.0,13.8308,13.8378,13.712,13.7819,5206500.0
2008-07-22 14:30:00,19.72,19.73,19.6,19.64,5232900.0,13.7819,13.7889,13.6981,13.726,5232900.0
2008-07-22 15:00:00,19.64,19.65,19.49,19.56,6801000.0,13.726,13.733,13.6212,13.6701,6801000.0
2008-07-22 15:30:00,19.56,19.7,19.55,19.7,7983900.0,13.6701,13.7679,13.6631,13.7679,7983900.0
2008-07-23 09:30:00,19.17,19.45,19.1,19.19,13073400.0,13.3975,13.5932,13.3486,13.4115,13073400.0
2008-07-23 10:00:00,19.19,19.51,19.15,19.43,12598500.0,13.4115,13.6352,13.3836,13.5792,12598500.0
2008-07-23 10:30:00,19.43,19.66,19.23,19.24,8708100.0,13.5792,13.74,13.4395,13.4465,8708100.0
2008-07-23 11:00:00,19.24,19.32,19.11,19.27,6039600.0,13.4465,13.5024,13.3556,13.4674,6039600.0
2008-07-23 11:30:00,19.26,19.26,19.07,19.07,4398600.0,13.4604,13.4604,13.3276,13.3276,4398600.0
2008-07-23 12:00:00,19.07,19.09,18.9,19.03,6583800.0,13.3276,13.3416,13.2088,13.2997,6583800.0
2008-07-23 12:30:00,19.03,19.23,18.93,19.23,5584200.0,13.2997,13.4395,13.2298,13.4395,5584200.0
2008-07-23 13:00:00,19.23,19.25,19.07,19.2,3591600.0,13.4395,13.4534,13.3276,13.4185,3591600.0
2008-07-23 13:30:00,19.2,19.34,19.13,19.27,5802600.0,13.4185,13.5163,13.3696,13.4674,5802600.0
2008-07-23 14:00:00,19.27,19.4,19.26,19.37,5223900.0,13.4674,13.5583,13.4604,13.5373,5223900.0
2008-07-23 14:30:00,19.38,19.39,19.24,19.25,3521700.0,13.5443,13.5513,13.4465,13.4534,3521700.0
2008-07-23 15:00:00,19.24,19.4,19.2,19.33,4605000.0,13.4465,13.5583,13.4185,13.5094,4605000.0
2008-07-23 15:30:00,19.33,19.41,19.32,19.37,6618000.0,13.5094,13.5653,13.5024,13.5373,6618000.0
2008-07-24 09:30:00,19.33,19.37,19.13,19.16,7121100.0,13.5094,13.5373,13.3696,13.3905,7121100.0
2008-07-24 10:00:00,19.16,19.16,19.0,19.01,6781500.0,13.3905,13.3905,13.2787,13.2857,6781500.0
2008-07-24 10:30:00,19.01,19.13,19.0,19.09,4945800.0,13.2857,13.3696,13.2787,13.3416,4945800.0
2008-07-24 11:00:00,19.09,19.21,19.04,19.11,6361800.0,13.3416,13.4255,13.3067,13.3556,6361800.0
2008-07-24 11:30:00,19.11,19.3,19.09,19.27,3431700.0,13.3556,13.4884,13.3416,13.4674,3431700.0
2008-07-24 12:00:00,19.26,19.29,19.07,19.17,2716200.0,13.4604,13.4814,13.3276,13.3975,2716200.0
2008-07-24 12:30:00,19.16,19.17,19.04,19.09,3448500.0,13.3905,13.3975,13.3067,13.3416,3448500.0
2008-07-24 13:00:00,19.09,19.1,19.03,19.09,2372400.0,13.3416,13.3486,13.2997,13.3416,2372400.0
2008-07-24 13:30:00,19.09,19.21,19.03,19.1,2926200.0,13.3416,13.4255,13.2997,13.3486,2926200.0
2008-07-24 14:00:00,19.1,19.1,19.0,19.01,3547200.0,13.3486,13.3486,13.2787,13.2857,3547200.0
2008-07-24 14:30:00,19.01,19.02,18.93,19.01,3600300.0,13.2857,13.2927,13.2298,13.2857,3600300.0
2008-07-24 15:00:00,19.01,19.05,18.97,18.99,5810400.0,13.2857,13.3137,13.2578,13.2717,5810400.0
2008-07-24 15:30:00,18.99,19.03,18.96,18.99,6772200.0,13.2717,13.2997,13.2508,13.2717,6772200.0
2008-07-25 09:30:00,19.03,19.16,18.98,19.13,5532300.0,13.2997,13.3905,13.2647,13.3696,5532300.0
2008-07-25 10:00:00,19.13,19.2,18.98,18.99,5279700.0,13.3696,13.4185,13.2647,13.2717,5279700.0
2008-07-25 10:30:00,18.99,19.14,18.97,19.13,4030200.0,13.2717,13.3766,13.2578,13.3696,4030200.0
2008-07-25 11:00:00,19.13,19.17,18.99,19.03,3211200.0,13.3696,13.3975,13.2717,13.2997,3211200.0
2008-07-25 11:30:00,19.03,19.08,18.99,19.0,2083200.0,13.2997,13.3346,13.2717,13.2787,2083200.0
2008-07-25 12:00:00,19.0,19.01,18.92,18.97,2649900.0,13.2787,13.2857,13.2228,13.2578,2649900.0
2008-07-25 12:30:00,18.97,19.04,18.94,18.99,3407400.0,13.2578,13.3067,13.2368,13.2717,3407400.0
2008-07-25 13:00:00,18.99,19.03,18.9,18.96,2892900.0,13.2717,13.2997,13.2088,13.2508,2892900.0
2008-07-25 13:30:00,18.96,19.0,18.89,18.93,2295600.0,13.2508,13.2787,13.2018,13.2298,2295600.0
2008-07-25 14:00:00,18.93,19.02,18.92,18.98,2604000.0,13.2298,13.2927,13.2228,13.2647,2604000.0
2008-07-25 14:30:00,18.98,19.0,18.92,18.93,1900500.0,13.2647,13.2787,13.2228,13.2298,1900500.0
2008-07-25 15:00:00,18.93,18.96,18.87,18.88,3212100.0,13.2298,13.2508,13.1879,13.1949,3212100.0
2008-07-25 15:30:00,18.89,18.97,18.86,18.95,5510100.0,13.2018,13.2578,13.1809,13.2438,5510100.0
2008-07-28 09:30:00,18.93,18.99,18.78,18.96,4451100.0,13.2298,13.2717,13.125,13.2508,4451100.0
2008-07-28 10:00:00,18.96,19.07,18.95,19.0,3001200.0,13.2508,13.3276,13.2438,13.2787,3001200.0
2008-07-28 10:30:00,19.0,19.05,18.96,19.0,2070300.0,13.2787,13.3137,13.2508,13.2787,2070300.0
2008-07-28 11:00:00,19.0,19.02,18.83,18.85,3388500.0,13.2787,13.2927,13.1599,13.1739,3388500.0
2008-07-28 11:30:00,18.85,18.87,18.81,18.85,2277600.0,13.1739,13.1879,13.1459,13.1739,2277600.0
2008-07-28 12:00:00,18.85,18.91,18.82,18.86,2163000.0,13.1739,13.2158,13.1529,13.1809,2163000.0
2008-07-28 12:30:00,18.86,18.89,18.77,18.78,1842000.0,13.1809,13.2018,13.118,13.125,1842000.0
2008-07-28 13:00:00,18.78,18.82,18.74,18.75,2617800.0,13.125,13.1529,13.097,13.104,2617800.0
2008-07-28 13:30:00,18.75,18.81,18.73,18.77,2522400.0,13.104,13.1459,13.09,13.118,2522400.0
2008-07-28 14:00:00,18.77,18.79,18.67,18.67,3486300.0,13.118,13.132,13.0481,13.0481,3486300.0
2008-07-28 14:30:00,18.68,18.73,18.65,18.67,4694700.0,13.0551,13.09,13.0341,13.0481,4694700.0
2008-07-28 15:00:00,18.67,18.79,18.66,18.77,4492200.0,13.0481,13.132,13.0411,13.118,4492200.0
2008-07-28 15:30:00,18.77,18.77,18.67,18.67,6041100.0,13.118,13.118,13.0481,13.0481,6041100.0
2008-07-29 09:30:00,18.91,19.0,18.7,18.99,5737800.0,13.2158,13.2787,13.0691,13.2717,5737800.0
2008-07-29 10:00:00,19.0,19.05,18.87,18.9,7755600.0,13.2787,13.3137,13.1879,13.2088,7755600.0
2008-07-29 10:30:00,18.9,19.06,18.9,19.02,3958500.0,13.2088,13.3207,13.2088,13.2927,3958500.0
2008-07-29 11:00:00,19.02,19.04,18.98,19.02,2178600.0,13.2927,13.3067,13.2647,13.2927,2178600.0
2008-07-29 11:30:00,19.02,19.09,18.98,19.07,2787000.0,13.2927,13.3416,13.2647,13.3276,2787000.0
2008-07-29 12:00:00,19.07,19.11,19.01,19.04,3021000.0,13.3276,13.3556,13.2857,13.3067,3021000.0
2008-07-29 12:30:00,19.04,19.04,18.96,19.04,2794200.0,13.3067,13.3067,13.2508,13.3067,2794200.0
2008-07-29 13:00:00,19.04,19.11,19.02,19.1,2229300.0,13.3067,13.3556,13.2927,13.3486,2229300.0
2008-07-29 13:30:00,19.1,19.13,19.09,19.12,2769600.0,13.3486,13.3696,13.3416,13.3626,2769600.0
2008-07-29 14:00:00,19.11,19.13,19.01,19.05,2952600.0,13.3556,13.3696,13.2857,13.3137,2952600.0
2008-07-29 14:30:00,19.06,19.07,19.0,19.03,2838900.0,13.3207,13.3276,13.2787,13.2997,2838900.0
2008-07-29 15:00:00,19.03,19.12,19.02,19.09,3266400.0,13.2997,13.3626,13.2927,13.3416,3266400.0
2008-07-29 15:30:00,19.09,19.17,19.05,19.16,6767100.0,13.3416,13.3975,13.3137,13.3905,6767100.0
2008-07-30 09:30:00,19.2,19.61,19.2,19.55,7730100.0,13.4185,13.705,13.4185,13.6631,7730100.0
2008-07-30 10:00:00,19.55,19.67,19.52,19.6,6544800.0,13.6631,13.747,13.6421,13.6981,6544800.0
2008-07-30 10:30:00,19.6,19.65,19.39,19.46,6959700.0,13.6981,13.733,13.5513,13.6002,6959700.0
2008-07-30 11:00:00,19.46,19.54,19.41,19.52,3540000.0,13.6002,13.6561,13.5653,13.6421,3540000.0
2008-07-30 11:30:00,19.52,19.53,19.41,19.48,4179000.0,13.6421,13.6491,13.5653,13.6142,4179000.0
2008-07-30 12:00:00,19.48,19.5,19.44,19.48,3758100.0,13.6142,13.6282,13.5862,13.6142,3758100.0
2008-07-30 12:30:00,19.48,19.48,19.32,19.36,3171900.0,13.6142,13.6142,13.5024,13.5303,3171900.0
2008-07-30 13:00:00,19.36,19.41,19.28,19.33,2648400.0,13.5303,13.5653,13.4744,13.5094,2648400.0
2008-07-30 13:30:00,19.34,19.38,19.29,19.33,2570700.0,13.5163,13.5443,13.4814,13.5094,2570700.0
2008-07-30 14:00:00,19.33,19.42,19.32,19.41,3106200.0,13.5094,13.5723,13.5024,13.5653,3106200.0
2008-07-30 14:30:00,19.41,19.48,19.4,19.45,2145000.0,13.5653,13.6142,13.5583,13.5932,2145000.0
2008-07-30 15:00:00,19.45,19.46,19.32,19.46,3014400.0,13.5932,13.6002,13.5024,13.6002,3014400.0
2008-07-30 15:30:00,19.46,19.55,19.44,19.51,6247200.0,13.6002,13.6631,13.5862,13.6352,6247200.0
2008-07-31 09:30:00,19.37,19.65,19.3,19.56,6662700.0,13.5373,13.733,13.4884,13.6701,6662700.0
2008-07-31 10:00:00,19.56,19.69,19.55,19.69,7370700.0,13.6701,13.761,13.6631,13.761,7370700.0
2008-07-31 10:30:00,19.69,19.77,19.61,19.77,4274400.0,13.761,13.8169,13.705,13.8169,4274400.0
2008-07-31 11:00:00,19.77,19.79,19.65,19.66,3912300.0,13.8169,13.8308,13.733,13.74,3912300.0
2008-07-31 11:30:00,19.66,19.71,19.59,19.66,3051300.0,13.74,13.7749,13.6911,13.74,3051300.0
2008-07-31 12:00:00,19.66,19.73,19.65,19.69,2728800.0,13.74,13.7889,13.733,13.761,2728800.0
2008-07-31 12:30:00,19.69,19.74,19.66,19.69,1874700.0,13.761,13.7959,13.74,13.761,1874700.0
2008-07-31 13:00:00,19.69,19.75,19.66,19.72,2220900.0,13.761,13.8029,13.74,13.7819,2220900.0
2008-07-31 13:30:00,19.72,19.73,19.67,19.67,1574700.0,13.7819,13.7889,13.747,13.747,1574700.0
2008-07-31 14:00:00,19.67,19.74,19.66,19.66,3753900.0,13.747,13.7959,13.74,13.74,3753900.0
2008-07-31 14:30:00,19.66,19.72,19.65,19.68,3168900.0,13.74,13.7819,13.733,13.754,3168900.0
2008-07-31 15:00:00,19.68,19.71,19.63,19.68,3948000.0,13.754,13.7749,13.719,13.754,3948000.0
2008-07-31 15:30:00,19.68,19.69,19.5,19.53,7489500.0,13.754,13.761,13.6282,13.6491,7489500.0
2008-08-01 09:30:00,19.58,19.59,19.25,19.35,5584200.0,13.6841,13.6911,13.4534,13.5233,5584200.0
2008-08-01 10:00:00,19.35,19.4,19.17,19.31,5311500.0,13.5233,13.5583,13.3975,13.4954,5311500.0
2008-08-01 10:30:00,19.31,19.46,19.26,19.31,4166400.0,13.4954,13.6002,13.4604,13.4954,4166400.0
2008-08-01 11:00:00,19.31,19.34,19.12,19.25,2462700.0,13.4954,13.5163,13.3626,13.4534,2462700.0
2008-08-01 11:30:00,19.25,19.38,19.21,19.24,5257200.0,13.4534,13.5443,13.4255,13.4465,5257200.0
2008-08-01 12:00:00,19.25,19.25,19.12,19.16,3175800.0,13.4534,13.4534,13.3626,13.3905,3175800.0
2008-08-01 12:30:00,19.16,19.28,19.14,19.16,4025700.0,13.3905,13.4744,13.3766,13.3905,4025700.0
2008-08-01 13:00:00,19.16,19.25,19.14,19.23,2192100.0,13.3905,13.4534,13.3766,13.4395,2192100.0
2008-08-01 13:30:00,19.23,19.32,19.18,19.25,2513700.0,13.4395,13.5024,13.4045,13.4534,2513700.0
2008-08-01 14:00:00,19.25,19.32,19.19,19.26,2587500.0,13.4534,13.5024,13.4115,13.4604,2587500.0
2008-08-01 14:30:00,19.26,19.28,19.21,19.27,1660500.0,13.4604,13.4744,13.4255,13.4674,1660500.0
2008-08-01 15:00:00,19.27,19.31,19.2,19.26,2325900.0,13.4674,13.4954,13.4185,13.4604,2325900.0
2008-08-01 15:30:00,19.26,19.35,19.23,19.24,6353100.0,13.4604,13.5233,13.4395,13.4465,6353100.0
2008-08-04 09:30:00,19.19,19.38,19.18,19.29,2913900.0,13.4115,13.5443,13.4045,13.4814,2913900.0
2008-08-04 10:00:00,19.3,19.35,19.24,19.32,3185400.0,13.4884,13.5233,13.4465,13.5024,3185400.0
2008-08-04 10:30:00,19.33,19.42,19.28,19.39,2156400.0,13.5094,13.5723,13.4744,13.5513,2156400.0
2008-08-04 11:00:00,19.39,19.48,19.32,19.42,2255700.0,13.5513,13.6142,13.5024,13.5723,2255700.0
2008-08-04 11:30:00,19.42,19.62,19.41,19.59,3590100.0,13.5723,13.712,13.5653,13.6911,3590100.0
2008-08-04 12:00:00,19.59,19.69,19.54,19.62,4691700.0,13.6911,13.761,13.6561,13.712,4691700.0
2008-08-04 12:30:00,19.62,19.69,19.6,19.61,3047100.0,13.712,13.761,13.6981,13.705,3047100.0
2008-08-04 13:00:00,19.61,19.66,19.57,19.58,2764200.0,13.705,13.74,13.6771,13.6841,2764200.0
2008-08-04 13:30:00,19.58,19.65,19.53,19.59,2199000.0,13.6841,13.733,13.6491,13.6911,2199000.0
2008-08-04 14:00:00,19.58,19.62,19.55,19.61,1988100.0,13.6841,13.712,13.6631,13.705,1988100.0
2008-08-04 14:30:00,19.61,19.62,19.57,19.6,2751600.0,13.705,13.712,13.6771,13.6981,2751600.0
2008-08-04 15:00:00,19.6,19.6,19.51,19.52,3460800.0,13.6981,13.6981,13.6352,13.6421,3460800.0
2008-08-04 15:30:00,19.51,19.56,19.44,19.47,4916400.0,13.6352,13.6701,13.5862,13.6072,4916400.0
2008-08-05 09:30:00,19.67,19.76,19.61,19.74,4494900.0,13.747,13.8099,13.705,13.7959,4494900.0
2008-08-05 10:00:00,19.74,19.83,19.73,19.82,6085800.0,13.7959,13.8588,13.7889,13.8518,6085800.0
2008-08-05 10:30:00,19.82,19.99,19.79,19.95,6515400.0,13.8518,13.9706,13.8308,13.9427,6515400.0
2008-08-05 11:00:00,19.95,19.98,19.85,19.86,6056100.0,13.9427,13.9636,13.8728,13.8798,6056100.0
2008-08-05 11:30:00,19.85,19.94,19.85,19.94,4053300.0,13.8728,13.9357,13.8728,13.9357,4053300.0
2008-08-05 12:00:00,19.94,19.99,19.92,19.98,5919900.0,13.9357,13.9706,13.9217,13.9636,5919900.0
2008-08-05 12:30:00,19.98,19.99,19.85,19.99,6035700.0,13.9636,13.9706,13.8728,13.9706,6035700.0
2008-08-05 13:00:00,19.99,19.99,19.9,19.95,5228400.0,13.9706,13.9706,13.9077,13.9427,5228400.0
2008-08-05 13:30:00,19.95,19.98,19.94,19.98,4184400.0,13.9427,13.9636,13.9357,13.9636,4184400.0
2008-08-05 14:00:00,19.98,20.07,19.91,20.02,14842500.0,13.9636,14.0265,13.9147,13.9916,14842500.0
2008-08-05 14:30:00,20.01,20.32,19.95,20.2,14847000.0,13.9846,14.2012,13.9427,14.1174,14847000.0
2008-08-05 15:00:00,20.2,20.33,20.09,20.13,15126600.0,14.1174,14.2082,14.0405,14.0685,15126600.0
2008-08-05 15:30:00,20.13,20.15,20.02,20.11,14431800.0,14.0685,14.0824,13.9916,14.0545,14431800.0
2008-08-06 09:30:00,20.06,20.11,19.9,20.1,6411300.0,14.0195,14.0545,13.9077,14.0475,6411300.0
2008-08-06 10:00:00,20.1,20.19,20.06,20.14,5919600.0,14.0475,14.1104,14.0195,14.0754,5919600.0
2008-08-06 10:30:00,20.14,20.17,19.97,20.01,6769800.0,14.0754,14.0964,13.9566,13.9846,6769800.0
2008-08-06 11:00:00,20.01,20.15,20.0,20.13,4042200.0,13.9846,14.0824,13.9776,14.0685,4042200.0
2008-08-06 11:30:00,20.13,20.25,20.02,20.15,4187100.0,14.0685,14.1523,13.9916,14.0824,4187100.0
2008-08-06 12:00:00,20.16,20.26,20.12,20.24,3864600.0,14.0894,14.1593,14.0615,14.1453,3864600.0
2008-08-06 12:30:00,20.25,20.33,20.18,20.24,5594100.0,14.1523,14.2082,14.1034,14.1453,5594100.0
2008-08-06 13:00:00,20.24,20.25,20.17,20.23,4500600.0,14.1453,14.1523,14.0964,14.1383,4500600.0
2008-08-06 13:30:00,20.23,20.27,20.2,20.23,5631900.0,14.1383,14.1663,14.1174,14.1383,5631900.0
2008-08-06 14:00:00,20.23,20.26,20.21,20.22,6113100.0,14.1383,14.1593,14.1244,14.1314,6113100.0
2008-08-06 14:30:00,20.22,20.32,20.22,20.28,4362300.0,14.1314,14.2012,14.1314,14.1733,4362300.0
2008-08-06 15:00:00,20.28,20.32,20.18,20.19,5346600.0,14.1733,14.2012,14.1034,14.1104,5346600.0
2008-08-06 15:30:00,20.19,20.27,20.16,20.25,6420300.0,14.1104,14.1663,14.0894,14.1523,6420300.0
2008-08-07 09:30:00,19.46,19.67,19.36,19.56,15186600.0,13.6002,13.747,13.5303,13.6701,15186600.0
2008-08-07 10:00:00,19.56,19.62,19.46,19.55,9115500.0,13.6701,13.712,13.6002,13.6631,9115500.0
2008-08-07 10:30:00,19.55,19.55,19.39,19.42,7551300.0,13.6631,13.6631,13.5513,13.5723,7551300.0
2008-08-07 11:00:00,19.42,19.42,19.31,19.35,7288500.0,13.5723,13.5723,13.4954,13.5233,7288500.0
2008-08-07 11:30:00,19.35,19.35,19.23,19.26,7527000.0,13.5233,13.5233,13.4395,13.4604,7527000.0
2008-08-07 12:00:00,19.26,19.32,19.24,19.26,5520300.0,13.4604,13.5024,13.4465,13.4604,5520300.0
2008-08-07 12:30:00,19.26,19.35,19.26,19.32,5274000.0,13.4604,13.5233,13.4604,13.5024,5274000.0
2008-08-07 13:00:00,19.31,19.32,19.19,19.21,5812500.0,13.4954,13.5024,13.4115,13.4255,5812500.0
2008-08-07 13:30:00,19.21,19.27,19.15,19.15,6560700.0,13.4255,13.4674,13.3836,13.3836,6560700.0
2008-08-07 14:00:00,19.15,19.19,19.11,19.12,5475600.0,13.3836,13.4115,13.3556,13.3626,5475600.0
2008-08-07 14:30:00,19.13,19.17,19.05,19.05,4871100.0,13.3696,13.3975,13.3137,13.3137,4871100.0
2008-08-07 15:00:00,19.05,19.15,19.04,19.11,6968400.0,13.3137,13.3836,13.3067,13.3556,6968400.0
2008-08-07 15:30:00,19.11,19.17,18.96,18.99,18026700.0,13.3556,13.3975,13.2508,13.2717,18026700.0
2008-08-08 09:30:00,19.04,19.32,18.94,19.27,10439100.0,13.3067,13.5024,13.2368,13.4674,10439100.0
2008-08-08 10:00:00,19.27,19.5,19.23,19.44,11172000.0,13.4674,13.6282,13.4395,13.5862,11172000.0
2008-08-08 10:30:00,19.44,19.45,19.22,19.33,6257100.0,13.5862,13.5932,13.4325,13.5094,6257100.0
2008-08-08 11:00:00,19.33,19.38,19.27,19.28,4190700.0,13.5094,13.5443,13.4674,13.4744,4190700.0
2008-08-08 11:30:00,19.28,19.34,19.23,19.25,3000600.0,13.4744,13.5163,13.4395,13.4534,3000600.0
2008-08-08 12:00:00,19.24,19.34,19.24,19.33,3506700.0,13.4465,13.5163,13.4465,13.5094,3506700.0
2008-08-08 12:30:00,19.33,19.35,19.25,19.26,2028600.0,13.5094,13.5233,13.4534,13.4604,2028600.0
2008-08-08 13:00:00,19.26,19.28,19.19,19.26,2834400.0,13.4604,13.4744,13.4115,13.4604,2834400.0
2008-08-08 13:30:00,19.26,19.32,19.25,19.28,2874600.0,13.4604,13.5024,13.4534,13.4744,2874600.0
2008-08-08 14:00:00,19.28,19.32,19.25,19.31,2341800.0,13.4744,13.5024,13.4534,13.4954,2341800.0
2008-08-08 14:30:00,19.32,19.34,19.23,19.33,3733500.0,13.5024,13.5163,13.4395,13.5094,3733500.0
2008-08-08 15:00:00,19.33,19.35,19.28,19.33,3345600.0,13.5094,13.5233,13.4744,13.5094,3345600.0
2008-08-08 15:30:00,19.33,19.38,19.24,19.25,10137600.0,13.5094,13.5443,13.4465,13.4534,10137600.0
2008-08-11 09:30:00,19.29,19.54,19.11,19.54,7195500.0,13.4814,13.6561,13.3556,13.6561,7195500.0
2008-08-11 10:00:00,19.54,19.75,19.46,19.53,8412600.0,13.6561,13.8029,13.6002,13.6491,8412600.0
2008-08-11 10:30:00,19.53,19.57,19.4,19.55,4287900.0,13.6491,13.6771,13.5583,13.6631,4287900.0
2008-08-11 11:00:00,19.54,19.71,19.52,19.59,4183500.0,13.6561,13.7749,13.6421,13.6911,4183500.0
2008-08-11 11:30:00,19.59,19.69,19.54,19.64,4296000.0,13.6911,13.761,13.6561,13.726,4296000.0
2008-08-11 12:00:00,19.64,19.78,19.59,19.75,5870700.0,13.726,13.8239,13.6911,13.8029,5870700.0
2008-08-11 12:30:00,19.76,19.77,19.55,19.66,4248000.0,13.8099,13.8169,13.6631,13.74,4248000.0
2008-08-11 13:00:00,19.66,19.84,19.61,19.83,4141800.0,13.74,13.8658,13.705,13.8588,4141800.0
2008-08-11 13:30:00,19.83,19.93,19.78,19.88,5123700.0,13.8588,13.9287,13.8239,13.8937,5123700.0
2008-08-11 14:00:00,19.88,19.92,19.62,19.63,6030000.0,13.8937,13.9217,13.712,13.719,6030000.0
2008-08-11 14:30:00,19.63,19.65,19.44,19.49,4697700.0,13.719,13.733,13.5862,13.6212,4697700.0
2008-08-11 15:00:00,19.49,19.61,19.37,19.4,4392900.0,13.6212,13.705,13.5373,13.5583,4392900.0
2008-08-11 15:30:00,19.4,19.52,19.34,19.51,6340200.0,13.5583,13.6421,13.5163,13.6352,6340200.0
2008-08-12 09:30:00,19.49,19.71,19.47,19.63,6831300.0,13.6212,13.7749,13.6072,13.719,6831300.0
2008-08-12 10:00:00,19.64,19.82,19.63,19.78,6773400.0,13.726,13.8518,13.719,13.8239,6773400.0
2008-08-12 10:30:00,19.79,19.91,19.75,19.89,6369300.0,13.8308,13.9147,13.8029,13.9007,6369300.0
2008-08-12 11:00:00,19.89,19.91,19.73,19.9,5390100.0,13.9007,13.9147,13.7889,13.9077,5390100.0
2008-08-12 11:30:00,19.9,19.91,19.77,19.89,3671400.0,13.9077,13.9147,13.8169,13.9007,3671400.0
2008-08-12 12:00:00,19.89,19.89,19.84,19.87,3588300.0,13.9007,13.9007,13.8658,13.8868,3588300.0
2008-08-12 12:30:00,19.87,19.9,19.84,19.88,2705100.0,13.8868,13.9077,13.8658,13.8937,2705100.0
2008-08-12 13:00:00,19.88,19.9,19.79,19.8,3147600.0,13.8937,13.9077,13.8308,13.8378,3147600.0
2008-08-12 13:30:00,19.8,19.84,19.75,19.78,2536500.0,13.8378,13.8658,13.8029,13.8239,2536500.0
2008-08-12 14:00:00,19.78,19.82,19.71,19.78,2925300.0,13.8239,13.8518,13.7749,13.8239,2925300.0
2008-08-12 14:30:00,19.78,19.81,19.74,19.78,1950600.0,13.8239,13.8448,13.7959,13.8239,1950600.0
2008-08-12 15:00:00,19.78,19.78,19.65,19.71,5508300.0,13.8239,13.8239,13.733,13.7749,5508300.0
2008-08-12 15:30:00,19.71,19.76,19.66,19.75,6146100.0,13.7749,13.8099,13.74,13.8029,6146100.0
2008-08-13 09:30:00,19.63,19.65,19.35,19.41,6064500.0,13.7753,13.7893,13.5788,13.6209,6064500.0
2008-08-13 10:00:00,19.41,19.47,19.37,19.45,4760400.0,13.6209,13.663,13.5929,13.649,4760400.0
2008-08-13 10:30:00,19.45,19.45,19.28,19.36,5655000.0,13.649,13.649,13.5297,13.5858,5655000.0
2008-08-13 11:00:00,19.36,19.38,19.29,19.35,3260100.0,13.5858,13.5999,13.5367,13.5788,3260100.0
2008-08-13 11:30:00,19.35,19.35,19.18,19.18,3528900.0,13.5788,13.5788,13.4595,13.4595,3528900.0
2008-08-13 12:00:00,19.18,19.23,19.08,19.22,4567500.0,13.4595,13.4946,13.3894,13.4876,4567500.0
2008-08-13 12:30:00,19.22,19.36,19.2,19.32,3026700.0,13.4876,13.5858,13.4736,13.5578,3026700.0
2008-08-13 13:00:00,19.32,19.32,19.19,19.25,2107200.0,13.5578,13.5578,13.4665,13.5086,2107200.0
2008-08-13 13:30:00,19.26,19.37,19.23,19.27,3575400.0,13.5157,13.5929,13.4946,13.5227,3575400.0
2008-08-13 14:00:00,19.27,19.41,19.25,19.4,3782100.0,13.5227,13.6209,13.5086,13.6139,3782100.0
2008-08-13 14:30:00,19.4,19.53,19.38,19.51,5259000.0,13.6139,13.7051,13.5999,13.6911,5259000.0
2008-08-13 15:00:00,19.51,19.53,19.32,19.37,4892400.0,13.6911,13.7051,13.5578,13.5929,4892400.0
2008-08-13 15:30:00,19.37,19.38,19.2,19.31,8711700.0,13.5929,13.5999,13.4736,13.5508,8711700.0
2008-08-14 09:30:00,19.2,19.23,18.96,19.1,15791100.0,13.4736,13.4946,13.3051,13.4034,15791100.0
2008-08-14 10:00:00,19.1,19.32,19.07,19.19,12279600.0,13.4034,13.5578,13.3823,13.4665,12279600.0
2008-08-14 10:30:00,19.19,19.25,19.11,19.23,6560700.0,13.4665,13.5086,13.4104,13.4946,6560700.0
2008-08-14 11:00:00,19.23,19.41,19.17,19.26,5408400.0,13.4946,13.6209,13.4525,13.5157,5408400.0
2008-08-14 11:30:00,19.26,19.37,19.26,19.32,3531600.0,13.5157,13.5929,13.5157,13.5578,3531600.0
2008-08-14 12:00:00,19.32,19.4,19.31,19.38,3500700.0,13.5578,13.6139,13.5508,13.5999,3500700.0
2008-08-14 12:30:00,19.38,19.63,19.37,19.56,7247700.0,13.5999,13.7753,13.5929,13.7262,7247700.0
2008-08-14 13:00:00,19.56,19.6,19.19,19.48,2721300.0,13.7262,13.7543,13.4665,13.6701,2721300.0
2008-08-14 13:30:00,19.48,19.54,19.44,19.54,3513900.0,13.6701,13.7122,13.642,13.7122,3513900.0
2008-08-14 14:00:00,19.54,19.6,19.49,19.51,3602400.0,13.7122,13.7543,13.6771,13.6911,3602400.0
2008-08-14 14:30:00,19.51,19.53,19.41,19.42,3018300.0,13.6911,13.7051,13.6209,13.6279,3018300.0
2008-08-14 15:00:00,19.42,19.48,19.39,19.39,3849300.0,13.6279,13.6701,13.6069,13.6069,3849300.0
2008-08-14 15:30:00,19.4,19.42,19.32,19.37,5531700.0,13.6139,13.6279,13.5578,13.5929,5531700.0
2008-08-15 09:30:00,19.38,19.74,19.38,19.72,12068100.0,13.5999,13.8525,13.5999,13.8385,12068100.0
2008-08-15 10:00:00,19.72,19.77,19.56,19.76,6268500.0,13.8385,13.8736,13.7262,13.8665,6268500.0
2008-08-15 10:30:00,19.76,19.92,19.76,19.85,7259100.0,13.8665,13.9788,13.8665,13.9297,7259100.0
2008-08-15 11:00:00,19.85,19.92,19.8,19.89,4192200.0,13.9297,13.9788,13.8946,13.9578,4192200.0
2008-08-15 11:30:00,19.89,19.98,19.84,19.9,4546200.0,13.9578,14.0209,13.9227,13.9648,4546200.0
2008-08-15 12:00:00,19.9,19.9,19.77,19.79,3482400.0,13.9648,13.9648,13.8736,13.8876,3482400.0
2008-08-15 12:30:00,19.8,19.86,19.75,19.79,3096300.0,13.8946,13.9367,13.8595,13.8876,3096300.0
2008-08-15 13:00:00,19.79,19.81,19.67,19.67,4456800.0,13.8876,13.9016,13.8034,13.8034,4456800.0
2008-08-15 13:30:00,19.67,19.7,19.62,19.68,2509800.0,13.8034,13.8244,13.7683,13.8104,2509800.0
2008-08-15 14:00:00,19.68,19.7,19.63,19.64,2302800.0,13.8104,13.8244,13.7753,13.7823,2302800.0
2008-08-15 14:30:00,19.64,19.72,19.63,19.72,3038700.0,13.7823,13.8385,13.7753,13.8385,3038700.0
2008-08-15 15:00:00,19.72,19.87,19.71,19.83,4364700.0,13.8385,13.9437,13.8315,13.9157,4364700.0
2008-08-15 15:30:00,19.83,19.83,19.74,19.77,6540900.0,13.9157,13.9157,13.8525,13.8736,6540900.0
2008-08-18 09:30:00,19.83,19.87,19.69,19.82,4246800.0,13.9157,13.9437,13.8174,13.9086,4246800.0
2008-08-18 10:00:00,19.81,19.82,19.68,19.75,3739500.0,13.9016,13.9086,13.8104,13.8595,3739500.0
2008-08-18 10:30:00,19.75,19.8,19.7,19.72,2286300.0,13.8595,13.8946,13.8244,13.8385,2286300.0
2008-08-18 11:00:00,19.72,19.79,19.68,19.79,2396400.0,13.8385,13.8876,13.8104,13.8876,2396400.0
2008-08-18 11:30:00,19.79,19.81,19.72,19.72,1290000.0,13.8876,13.9016,13.8385,13.8385,1290000.0
2008-08-18 12:00:00,19.72,19.72,19.64,19.69,2572500.0,13.8385,13.8385,13.7823,13.8174,2572500.0
2008-08-18 12:30:00,19.69,19.72,19.63,19.66,1712100.0,13.8174,13.8385,13.7753,13.7964,1712100.0
2008-08-18 13:00:00,19.66,19.72,19.64,19.71,1834200.0,13.7964,13.8385,13.7823,13.8315,1834200.0
2008-08-18 13:30:00,19.7,19.71,19.59,19.6,2302200.0,13.8244,13.8315,13.7472,13.7543,2302200.0
2008-08-18 14:00:00,19.59,19.67,19.59,19.64,2540400.0,13.7472,13.8034,13.7472,13.7823,2540400.0
2008-08-18 14:30:00,19.65,19.65,19.59,19.65,1807200.0,13.7893,13.7893,13.7472,13.7893,1807200.0
2008-08-18 15:00:00,19.65,19.65,19.56,19.58,3707700.0,13.7893,13.7893,13.7262,13.7402,3707700.0
2008-08-18 15:30:00,19.58,19.64,19.54,19.63,5324700.0,13.7402,13.7823,13.7122,13.7753,5324700.0
2008-08-19 09:30:00,19.5,19.6,19.4,19.57,3880500.0,13.6841,13.7543,13.6139,13.7332,3880500.0
2008-08-19 10:00:00,19.56,19.6,19.49,19.51,3720000.0,13.7262,13.7543,13.6771,13.6911,3720000.0
2008-08-19 10:30:00,19.51,19.58,19.5,19.54,3174300.0,13.6911,13.7402,13.6841,13.7122,3174300.0
2008-08-19 11:00:00,19.54,19.56,19.51,19.53,2258100.0,13.7122,13.7262,13.6911,13.7051,2258100.0
2008-08-19 11:30:00,19.53,19.56,19.45,19.47,2986800.0,13.7051,13.7262,13.649,13.663,2986800.0
2008-08-19 12:00:00,19.47,19.5,19.39,19.4,3167100.0,13.663,13.6841,13.6069,13.6139,3167100.0
2008-08-19 12:30:00,19.4,19.5,19.38,19.48,1862100.0,13.6139,13.6841,13.5999,13.6701,1862100.0
2008-08-19 13:00:00,19.48,19.55,19.45,19.53,2127300.0,13.6701,13.7192,13.649,13.7051,2127300.0
2008-08-19 13:30:00,19.53,19.56,19.49,19.51,1887900.0,13.7051,13.7262,13.6771,13.6911,1887900.0
2008-08-19 14:00:00,19.51,19.55,19.47,19.49,3025500.0,13.6911,13.7192,13.663,13.6771,3025500.0
2008-08-19 14:30:00,19.49,19.51,19.37,19.39,4553700.0,13.6771,13.6911,13.5929,13.6069,4553700.0
2008-08-19 15:00:00,19.39,19.47,19.3,19.42,4627200.0,13.6069,13.663,13.5437,13.6279,4627200.0
2008-08-19 15:30:00,19.42,19.47,19.39,19.41,6081300.0,13.6279,13.663,13.6069,13.6209,6081300.0
2008-08-20 09:30:00,19.51,19.51,19.26,19.31,3192300.0,13.6911,13.6911,13.5157,13.5508,3192300.0
2008-08-20 10:00:00,19.31,19.31,19.23,19.26,4114800.0,13.5508,13.5508,13.4946,13.5157,4114800.0
2008-08-20 10:30:00,19.26,19.48,19.26,19.45,4689300.0,13.5157,13.6701,13.5157,13.649,4689300.0
2008-08-20 11:00:00,19.45,19.55,19.42,19.51,3210600.0,13.649,13.7192,13.6279,13.6911,3210600.0
2008-08-20 11:30:00,19.51,19.51,19.43,19.46,1903800.0,13.6911,13.6911,13.635,13.656,1903800.0
2008-08-20 12:00:00,19.46,19.5,19.37,19.39,1475400.0,13.656,13.6841,13.5929,13.6069,1475400.0
2008-08-20 12:30:00,19.39,19.4,19.33,19.37,1169700.0,13.6069,13.6139,13.5648,13.5929,1169700.0
2008-08-20 13:00:00,19.37,19.44,19.35,19.4,1520100.0,13.5929,13.642,13.5788,13.6139,1520100.0
2008-08-20 13:30:00,19.4,19.46,19.38,19.45,1975200.0,13.6139,13.656,13.5999,13.649,1975200.0
2008-08-20 14:00:00,19.45,19.45,19.37,19.4,2659800.0,13.649,13.649,13.5929,13.6139,2659800.0
2008-08-20 14:30:00,19.4,19.5,19.39,19.48,2700600.0,13.6139,13.6841,13.6069,13.6701,2700600.0
2008-08-20 15:00:00,19.49,19.5,19.43,19.44,3162600.0,13.6771,13.6841,13.635,13.642,3162600.0
2008-08-20 15:30:00,19.44,19.48,19.41,19.47,4792800.0,13.642,13.6701,13.6209,13.663,4792800.0
2008-08-21 09:30:00,19.3,19.37,19.22,19.33,3834000.0,13.5437,13.5929,13.4876,13.5648,3834000.0
2008-08-21 10:00:00,19.33,19.44,19.25,19.35,3358200.0,13.5648,13.642,13.5086,13.5788,3358200.0
2008-08-21 10:30:00,19.35,19.36,19.16,19.21,4178100.0,13.5788,13.5858,13.4455,13.4806,4178100.0
2008-08-21 11:00:00,19.21,19.27,19.16,19.26,3006300.0,13.4806,13.5227,13.4455,13.5157,3006300.0
2008-08-21 11:30:00,19.26,19.35,19.21,19.28,2679000.0,13.5157,13.5788,13.4806,13.5297,2679000.0
2008-08-21 12:00:00,19.28,19.36,19.28,19.33,1514700.0,13.5297,13.5858,13.5297,13.5648,1514700.0
2008-08-21 12:30:00,19.33,19.38,19.31,19.37,895800.0,13.5648,13.5999,13.5508,13.5929,895800.0
2008-08-21 13:00:00,19.37,19.47,19.37,19.42,1854300.0,13.5929,13.663,13.5929,13.6279,1854300.0
2008-08-21 13:30:00,19.42,19.48,19.38,19.42,1516500.0,13.6279,13.6701,13.5999,13.6279,1516500.0
2008-08-21 14:00:00,19.42,19.48,19.41,19.46,1754400.0,13.6279,13.6701,13.6209,13.656,1754400.0
2008-08-21 14:30:00,19.46,19.52,19.45,19.47,1876200.0,13.656,13.6981,13.649,13.663,1876200.0
2008-08-21 15:00:00,19.46,19.52,19.45,19.47,2265900.0,13.656,13.6981,13.649,13.663,2265900.0
2008-08-21 15:30:00,19.48,19.53,19.44,19.52,3734400.0,13.6701,13.7051,13.642,13.6981,3734400.0
2008-08-22 09:30:00,19.57,19.83,19.57,19.72,5093700.0,13.7332,13.9157,13.7332,13.8385,5093700.0
2008-08-22 10:00:00,19.72,19.83,19.68,19.8,3700200.0,13.8385,13.9157,13.8104,13.8946,3700200.0
2008-08-22 10:30:00,19.8,19.83,19.78,19.8,3425700.0,13.8946,13.9157,13.8806,13.8946,3425700.0
2008-08-22 11:00:00,19.8,19.83,19.74,19.8,3336600.0,13.8946,13.9157,13.8525,13.8946,3336600.0
2008-08-22 11:30:00,19.81,19.82,19.74,19.78,2081700.0,13.9016,13.9086,13.8525,13.8806,2081700.0
2008-08-22 12:00:00,19.78,19.78,19.68,19.73,1978800.0,13.8806,13.8806,13.8104,13.8455,1978800.0
2008-08-22 12:30:00,19.73,19.75,19.7,19.73,1884300.0,13.8455,13.8595,13.8244,13.8455,1884300.0
2008-08-22 13:00:00,19.73,19.81,19.72,19.79,1880100.0,13.8455,13.9016,13.8385,13.8876,1880100.0
2008-08-22 13:30:00,19.8,19.8,19.74,19.78,1991700.0,13.8946,13.8946,13.8525,13.8806,1991700.0
2008-08-22 14:00:00,19.78,19.84,19.75,19.81,2290500.0,13.8806,13.9227,13.8595,13.9016,2290500.0
2008-08-22 14:30:00,19.81,19.82,19.78,19.81,1461000.0,13.9016,13.9086,13.8806,13.9016,1461000.0
2008-08-22 15:00:00,19.8,19.84,19.77,19.8,2155500.0,13.8946,13.9227,13.8736,13.8946,2155500.0
2008-08-22 15:30:00,19.8,19.83,19.78,19.82,5050800.0,13.8946,13.9157,13.8806,13.9086,5050800.0
2008-08-25 09:30:00,19.76,19.76,19.67,19.69,2796000.0,13.8665,13.8665,13.8034,13.8174,2796000.0
2008-08-25 10:00:00,19.69,19.74,19.63,19.71,2606700.0,13.8174,13.8525,13.7753,13.8315,2606700.0
2008-08-25 10:30:00,19.71,19.71,19.61,19.63,2153100.0,13.8315,13.8315,13.7613,13.7753,2153100.0
2008-08-25 11:00:00,19.63,19.63,19.57,19.61,1595400.0,13.7753,13.7753,13.7332,13.7613,1595400.0
2008-08-25 11:30:00,19.61,19.62,19.52,19.53,1584300.0,13.7613,13.7683,13.6981,13.7051,1584300.0
2008-08-25 12:00:00,19.53,19.53,19.43,19.47,3246900.0,13.7051,13.7051,13.635,13.663,3246900.0
2008-08-25 12:30:00,19.47,19.58,19.47,19.55,2095800.0,13.663,13.7402,13.663,13.7192,2095800.0
2008-08-25 13:00:00,19.55,19.6,19.51,19.55,2406900.0,13.7192,13.7543,13.6911,13.7192,2406900.0
2008-08-25 13:30:00,19.55,19.62,19.54,19.6,2051400.0,13.7192,13.7683,13.7122,13.7543,2051400.0
2008-08-25 14:00:00,19.6,19.61,19.52,19.52,1932600.0,13.7543,13.7613,13.6981,13.6981,1932600.0
2008-08-25 14:30:00,19.52,19.58,19.5,19.52,1385400.0,13.6981,13.7402,13.6841,13.6981,1385400.0
2008-08-25 15:00:00,19.52,19.54,19.47,19.52,3501900.0,13.6981,13.7122,13.663,13.6981,3501900.0
2008-08-25 15:30:00,19.52,19.67,19.47,19.53,5689200.0,13.6981,13.8034,13.663,13.7051,5689200.0
2008-08-26 09:30:00,19.52,19.53,19.35,19.48,2959500.0,13.6981,13.7051,13.5788,13.6701,2959500.0
2008-08-26 10:00:00,19.47,19.53,19.41,19.52,3418200.0,13.663,13.7051,13.6209,13.6981,3418200.0
2008-08-26 10:30:00,19.52,19.69,19.52,19.65,3356100.0,13.6981,13.8174,13.6981,13.7893,3356100.0
2008-08-26 11:00:00,19.65,19.66,19.55,19.58,1717200.0,13.7893,13.7964,13.7192,13.7402,1717200.0
2008-08-26 11:30:00,19.58,19.61,19.5,19.59,1829400.0,13.7402,13.7613,13.6841,13.7472,1829400.0
2008-08-26 12:00:00,19.59,19.64,19.56,19.6,1223400.0,13.7472,13.7823,13.7262,13.7543,1223400.0
2008-08-26 12:30:00,19.6,19.67,19.6,19.66,1565700.0,13.7543,13.8034,13.7543,13.7964,1565700.0
2008-08-26 13:00:00,19.66,19.67,19.63,19.64,1255200.0,13.7964,13.8034,13.7753,13.7823,1255200.0
2008-08-26 13:30:00,19.64,19.67,19.55,19.67,2162400.0,13.7823,13.8034,13.7192,13.8034,2162400.0
2008-08-26 14:00:00,19.67,19.73,19.6,19.62,3398100.0,13.8034,13.8455,13.7543,13.7683,3398100.0
2008-08-26 14:30:00,19.62,19.64,19.58,19.6,1841100.0,13.7683,13.7823,13.7402,13.7543,1841100.0
2008-08-26 15:00:00,19.6,19.65,19.58,19.65,1899900.0,13.7543,13.7893,13.7402,13.7893,1899900.0
2008-08-26 15:30:00,19.64,19.7,19.64,19.67,4117800.0,13.7823,13.8244,13.7823,13.8034,4117800.0
2008-08-27 09:30:00,19.66,19.67,19.49,19.6,3333000.0,13.7964,13.8034,13.6771,13.7543,3333000.0
2008-08-27 10:00:00,19.6,19.75,19.56,19.72,2823600.0,13.7543,13.8595,13.7262,13.8385,2823600.0
2008-08-27 10:30:00,19.72,19.79,19.66,19.74,3267600.0,13.8385,13.8876,13.7964,13.8525,3267600.0
2008-08-27 11:00:00,19.74,19.77,19.69,19.75,1850400.0,13.8525,13.8736,13.8174,13.8595,1850400.0
2008-08-27 11:30:00,19.74,19.83,19.72,19.83,2670600.0,13.8525,13.9157,13.8385,13.9157,2670600.0
2008-08-27 12:00:00,19.83,19.85,19.78,19.84,2892600.0,13.9157,13.9297,13.8806,13.9227,2892600.0
2008-08-27 12:30:00,19.85,19.95,19.84,19.95,3697800.0,13.9297,13.9999,13.9227,13.9999,3697800.0
2008-08-27 13:00:00,19.94,19.95,19.85,19.87,2136000.0,13.9929,13.9999,13.9297,13.9437,2136000.0
2008-08-27 13:30:00,19.87,19.89,19.83,19.83,1146300.0,13.9437,13.9578,13.9157,13.9157,1146300.0
2008-08-27 14:00:00,19.83,19.84,19.78,19.81,1706700.0,13.9157,13.9227,13.8806,13.9016,1706700.0
2008-08-27 14:30:00,19.81,19.85,19.78,19.79,1187700.0,13.9016,13.9297,13.8806,13.8876,1187700.0
2008-08-27 15:00:00,19.8,19.83,19.73,19.74,1787100.0,13.8946,13.9157,13.8455,13.8525,1787100.0
2008-08-27 15:30:00,19.74,19.78,19.72,19.76,4611900.0,13.8525,13.8806,13.8385,13.8665,4611900.0
2008-08-28 09:30:00,19.83,19.86,19.73,19.77,2871000.0,13.9157,13.9367,13.8455,13.8736,2871000.0
2008-08-28 10:00:00,19.77,19.79,19.67,19.74,2152800.0,13.8736,13.8876,13.8034,13.8525,2152800.0
2008-08-28 10:30:00,19.74,19.85,19.71,19.82,2794800.0,13.8525,13.9297,13.8315,13.9086,2794800.0
2008-08-28 11:00:00,19.82,19.93,19.79,19.91,3336600.0,13.9086,13.9858,13.8876,13.9718,3336600.0
2008-08-28 11:30:00,19.91,20.0,19.91,19.98,4284600.0,13.9718,14.035,13.9718,14.0209,4284600.0
2008-08-28 12:00:00,19.98,19.99,19.92,19.95,2020500.0,14.0209,14.0279,13.9788,13.9999,2020500.0
2008-08-28 12:30:00,19.95,20.0,19.95,19.99,1893000.0,13.9999,14.035,13.9999,14.0279,1893000.0
2008-08-28 13:00:00,19.99,20.01,19.95,19.96,3957600.0,14.0279,14.042,13.9999,14.0069,3957600.0
2008-08-28 13:30:00,19.96,20.0,19.95,19.96,1452600.0,14.0069,14.035,13.9999,14.0069,1452600.0
2008-08-28 14:00:00,19.96,19.96,19.92,19.95,1763400.0,14.0069,14.0069,13.9788,13.9999,1763400.0
2008-08-28 14:30:00,19.95,19.96,19.91,19.91,1469400.0,13.9999,14.0069,13.9718,13.9718,1469400.0
2008-08-28 15:00:00,19.91,19.92,19.89,19.91,2132100.0,13.9718,13.9788,13.9578,13.9718,2132100.0
2008-08-28 15:30:00,19.92,19.98,19.88,19.96,3988800.0,13.9788,14.0209,13.9508,14.0069,3988800.0
2008-08-29 09:30:00,19.87,19.96,19.83,19.86,4931400.0,13.9437,14.0069,13.9157,13.9367,4931400.0
2008-08-29 10:00:00,19.86,19.88,19.82,19.85,2614500.0,13.9367,13.9508,13.9086,13.9297,2614500.0
2008-08-29 10:30:00,19.85,19.88,19.84,19.85,1694700.0,13.9297,13.9508,13.9227,13.9297,1694700.0
2008-08-29 11:00:00,19.86,19.91,19.85,19.88,1798200.0,13.9367,13.9718,13.9297,13.9508,1798200.0
2008-08-29 11:30:00,19.88,19.89,19.83,19.86,2035500.0,13.9508,13.9578,13.9157,13.9367,2035500.0
2008-08-29 12:00:00,19.86,19.86,19.78,19.78,2099700.0,13.9367,13.9367,13.8806,13.8806,2099700.0
2008-08-29 12:30:00,19.78,19.85,19.77,19.85,1172700.0,13.8806,13.9297,13.8736,13.9297,1172700.0
2008-08-29 13:00:00,19.84,19.88,19.82,19.84,1593000.0,13.9227,13.9508,13.9086,13.9227,1593000.0
2008-08-29 13:30:00,19.84,19.85,19.78,19.81,857100.0,13.9227,13.9297,13.8806,13.9016,857100.0
2008-08-29 14:00:00,19.8,19.83,19.76,19.83,1827000.0,13.8946,13.9157,13.8665,13.9157,1827000.0
2008-08-29 14:30:00,19.83,19.83,19.77,19.77,1478400.0,13.9157,13.9157,13.8736,13.8736,1478400.0
2008-08-29 15:00:00,19.77,19.8,19.71,19.72,2830500.0,13.8736,13.8946,13.8315,13.8385,2830500.0
2008-08-29 15:30:00,19.72,19.76,19.69,19.7,5816100.0,13.8385,13.8665,13.8174,13.8244,5816100.0
2008-09-02 09:30:00,19.97,20.33,19.9,20.19,10585500.0,14.0139,14.2665,13.9648,14.1683,10585500.0
2008-09-02 10:00:00,20.19,20.23,20.15,20.18,8435100.0,14.1683,14.1964,14.1402,14.1613,8435100.0
2008-09-02 10:30:00,20.18,20.25,20.17,20.21,5581500.0,14.1613,14.2104,14.1543,14.1823,5581500.0
2008-09-02 11:00:00,20.21,20.23,20.12,20.15,4051800.0,14.1823,14.1964,14.1192,14.1402,4051800.0
2008-09-02 11:30:00,20.15,20.22,20.15,20.17,3575700.0,14.1402,14.1893,14.1402,14.1543,3575700.0
2008-09-02 12:00:00,20.17,20.2,20.07,20.1,2950800.0,14.1543,14.1753,14.0841,14.1051,2950800.0
2008-09-02 12:30:00,20.1,20.13,20.01,20.03,3948600.0,14.1051,14.1262,14.042,14.056,3948600.0
2008-09-02 13:00:00,20.03,20.09,20.01,20.08,2567100.0,14.056,14.0981,14.042,14.0911,2567100.0
2008-09-02 13:30:00,20.09,20.11,19.93,19.98,3404100.0,14.0981,14.1122,13.9858,14.0209,3404100.0
2008-09-02 14:00:00,19.98,20.03,19.87,19.9,4934100.0,14.0209,14.056,13.9437,13.9648,4934100.0
2008-09-02 14:30:00,19.9,19.97,19.87,19.87,4082400.0,13.9648,14.0139,13.9437,13.9437,4082400.0
2008-09-02 15:00:00,19.87,19.91,19.83,19.87,4560900.0,13.9437,13.9718,13.9157,13.9437,4560900.0
2008-09-02 15:30:00,19.87,19.93,19.86,19.9,6991200.0,13.9437,13.9858,13.9367,13.9648,6991200.0
2008-09-03 09:30:00,19.86,20.0,19.84,19.99,5585400.0,13.9367,14.035,13.9227,14.0279,5585400.0
2008-09-03 10:00:00,19.99,20.0,19.93,19.95,4501800.0,14.0279,14.035,13.9858,13.9999,4501800.0
2008-09-03 10:30:00,19.95,20.03,19.95,20.0,4902000.0,13.9999,14.056,13.9999,14.035,4902000.0
2008-09-03 11:00:00,20.0,20.08,19.91,19.94,3636900.0,14.035,14.0911,13.9718,13.9929,3636900.0
2008-09-03 11:30:00,19.95,19.96,19.77,19.78,3450600.0,13.9999,14.0069,13.8736,13.8806,3450600.0
2008-09-03 12:00:00,19.79,19.86,19.72,19.84,3060600.0,13.8876,13.9367,13.8385,13.9227,3060600.0
2008-09-03 12:30:00,19.84,19.86,19.78,19.85,1194900.0,13.9227,13.9367,13.8806,13.9297,1194900.0
2008-09-03 13:00:00,19.85,19.93,19.82,19.9,2237400.0,13.9297,13.9858,13.9086,13.9648,2237400.0
2008-09-03 13:30:00,19.9,19.92,19.83,19.83,1913400.0,13.9648,13.9788,13.9157,13.9157,1913400.0
2008-09-03 14:00:00,19.83,19.85,19.75,19.76,3897000.0,13.9157,13.9297,13.8595,13.8665,3897000.0
2008-09-03 14:30:00,19.76,19.81,19.74,19.8,2737800.0,13.8665,13.9016,13.8525,13.8946,2737800.0
2008-09-03 15:00:00,19.8,19.9,19.76,19.85,3421500.0,13.8946,13.9648,13.8665,13.9297,3421500.0
2008-09-03 15:30:00,19.85,19.93,19.83,19.92,5427900.0,13.9297,13.9858,13.9157,13.9788,5427900.0
2008-09-04 09:30:00,20.0,20.3,19.9,20.19,11689500.0,14.035,14.2455,13.9648,14.1683,11689500.0
2008-09-04 10:00:00,20.19,20.26,20.17,20.22,7194900.0,14.1683,14.2174,14.1543,14.1893,7194900.0
2008-09-04 10:30:00,20.22,20.22,20.03,20.1,7804200.0,14.1893,14.1893,14.056,14.1051,7804200.0
2008-09-04 11:00:00,20.1,20.17,20.04,20.12,5652600.0,14.1051,14.1543,14.063,14.1192,5652600.0
2008-09-04 11:30:00,20.12,20.19,20.07,20.14,3915900.0,14.1192,14.1683,14.0841,14.1332,3915900.0
2008-09-04 12:00:00,20.14,20.29,20.14,20.24,4504200.0,14.1332,14.2385,14.1332,14.2034,4504200.0
2008-09-04 12:30:00,20.23,20.28,20.16,20.23,4998900.0,14.1964,14.2315,14.1472,14.1964,4998900.0
2008-09-04 13:00:00,20.23,20.27,20.15,20.16,5072400.0,14.1964,14.2244,14.1402,14.1472,5072400.0
2008-09-04 13:30:00,20.15,20.22,20.1,20.19,5266200.0,14.1402,14.1893,14.1051,14.1683,5266200.0
2008-09-04 14:00:00,20.18,20.19,20.1,20.15,4017900.0,14.1613,14.1683,14.1051,14.1402,4017900.0
2008-09-04 14:30:00,20.15,20.16,20.06,20.09,4440600.0,14.1402,14.1472,14.0771,14.0981,4440600.0
2008-09-04 15:00:00,20.08,20.12,20.03,20.07,4589400.0,14.0911,14.1192,14.056,14.0841,4589400.0
2008-09-04 15:30:00,20.07,20.08,19.91,19.92,8583000.0,14.0841,14.0911,13.9718,13.9788,8583000.0
2008-09-05 09:30:00,19.8,20.02,19.75,19.93,6942000.0,13.8946,14.049,13.8595,13.9858,6942000.0
2008-09-05 10:00:00,19.94,20.02,19.85,20.01,5264400.0,13.9929,14.049,13.9297,14.042,5264400.0
2008-09-05 10:30:00,20.01,20.02,19.84,19.84,4476600.0,14.042,14.049,13.9227,13.9227,4476600.0
2008-09-05 11:00:00,19.84,19.86,19.69,19.8,5847000.0,13.9227,13.9367,13.8174,13.8946,5847000.0
2008-09-05 11:30:00,19.81,19.92,19.67,19.85,6101400.0,13.9016,13.9788,13.8034,13.9297,6101400.0
2008-09-05 12:00:00,19.85,19.92,19.82,19.9,2886300.0,13.9297,13.9788,13.9086,13.9648,2886300.0
2008-09-05 12:30:00,19.9,20.0,19.88,19.96,3640800.0,13.9648,14.035,13.9508,14.0069,3640800.0
2008-09-05 13:00:00,19.96,20.02,19.95,20.0,3055800.0,14.0069,14.049,13.9999,14.035,3055800.0
2008-09-05 13:30:00,20.0,20.09,19.94,20.08,3423300.0,14.035,14.0981,13.9929,14.0911,3423300.0
2008-09-05 14:00:00,20.08,20.15,20.02,20.13,4410900.0,14.0911,14.1402,14.049,14.1262,4410900.0
2008-09-05 14:30:00,20.13,20.22,20.1,20.21,5381100.0,14.1262,14.1893,14.1051,14.1823,5381100.0
2008-09-05 15:00:00,20.21,20.21,20.12,20.18,5808600.0,14.1823,14.1823,14.1192,14.1613,5808600.0
2008-09-05 15:30:00,20.18,20.29,20.17,20.25,8394300.0,14.1613,14.2385,14.1543,14.2104,8394300.0
2008-09-08 09:30:00,20.46,20.5,20.08,20.38,10978800.0,14.3578,14.3858,14.0911,14.3016,10978800.0
2008-09-08 10:00:00,20.39,20.5,20.32,20.49,7285500.0,14.3086,14.3858,14.2595,14.3788,7285500.0
2008-09-08 10:30:00,20.49,20.61,20.47,20.47,6738600.0,14.3788,14.463,14.3648,14.3648,6738600.0
2008-09-08 11:00:00,20.47,20.48,20.31,20.36,7827300.0,14.3648,14.3718,14.2525,14.2876,7827300.0
2008-09-08 11:30:00,20.36,20.47,20.36,20.44,6157500.0,14.2876,14.3648,14.2876,14.3437,6157500.0
2008-09-08 12:00:00,20.43,20.49,20.34,20.39,4332000.0,14.3367,14.3788,14.2736,14.3086,4332000.0
2008-09-08 12:30:00,20.39,20.49,20.38,20.46,3727200.0,14.3086,14.3788,14.3016,14.3578,3727200.0
2008-09-08 13:00:00,20.46,20.5,20.39,20.42,3940500.0,14.3578,14.3858,14.3086,14.3297,3940500.0
2008-09-08 13:30:00,20.42,20.44,20.34,20.34,3633900.0,14.3297,14.3437,14.2736,14.2736,3633900.0
2008-09-08 14:00:00,20.34,20.43,20.33,20.39,4198500.0,14.2736,14.3367,14.2665,14.3086,4198500.0
2008-09-08 14:30:00,20.39,20.5,20.39,20.5,3929700.0,14.3086,14.3858,14.3086,14.3858,3929700.0
2008-09-08 15:00:00,20.5,20.6,20.44,20.6,6648900.0,14.3858,14.456,14.3437,14.456,6648900.0
2008-09-08 15:30:00,20.6,20.67,20.59,20.67,12415800.0,14.456,14.5051,14.449,14.5051,12415800.0
2008-09-09 09:30:00,20.55,20.75,20.55,20.71,8227800.0,14.4209,14.5613,14.4209,14.5332,8227800.0
2008-09-09 10:00:00,20.71,20.79,20.57,20.58,9131100.0,14.5332,14.5893,14.435,14.442,9131100.0
2008-09-09 10:30:00,20.58,20.64,20.53,20.55,5606700.0,14.442,14.4841,14.4069,14.4209,5606700.0
2008-09-09 11:00:00,20.55,20.6,20.52,20.56,4153500.0,14.4209,14.456,14.3999,14.4279,4153500.0
2008-09-09 11:30:00,20.56,20.59,20.5,20.5,3519300.0,14.4279,14.449,14.3858,14.3858,3519300.0
2008-09-09 12:00:00,20.5,20.53,20.46,20.52,3927600.0,14.3858,14.4069,14.3578,14.3999,3927600.0
2008-09-09 12:30:00,20.52,20.53,20.44,20.45,3808200.0,14.3999,14.4069,14.3437,14.3507,3808200.0
2008-09-09 13:00:00,20.45,20.55,20.43,20.44,4488000.0,14.3507,14.4209,14.3367,14.3437,4488000.0
2008-09-09 13:30:00,20.44,20.46,20.33,20.35,5549700.0,14.3437,14.3578,14.2665,14.2806,5549700.0
2008-09-09 14:00:00,20.34,20.43,20.34,20.37,3910200.0,14.2736,14.3367,14.2736,14.2946,3910200.0
2008-09-09 14:30:00,20.37,20.39,20.3,20.34,5135400.0,14.2946,14.3086,14.2455,14.2736,5135400.0
2008-09-09 15:00:00,20.35,20.43,20.31,20.4,5023800.0,14.2806,14.3367,14.2525,14.3157,5023800.0
2008-09-09 15:30:00,20.4,20.43,20.35,20.38,9643500.0,14.3157,14.3367,14.2806,14.3016,9643500.0
2008-09-10 09:30:00,20.48,20.6,20.4,20.56,6773700.0,14.3718,14.456,14.3157,14.4279,6773700.0
2008-09-10 10:00:00,20.56,20.61,20.46,20.52,5090400.0,14.4279,14.463,14.3578,14.3999,5090400.0
2008-09-10 10:30:00,20.52,20.6,20.47,20.55,5844000.0,14.3999,14.456,14.3648,14.4209,5844000.0
2008-09-10 11:00:00,20.55,20.63,20.51,20.59,5643600.0,14.4209,14.4771,14.3929,14.449,5643600.0
2008-09-10 11:30:00,20.59,20.75,20.58,20.67,5684700.0,14.449,14.5613,14.442,14.5051,5684700.0
2008-09-10 12:00:00,20.67,20.77,20.65,20.76,3679500.0,14.5051,14.5753,14.4911,14.5683,3679500.0
2008-09-10 12:30:00,20.76,20.8,20.73,20.78,3660300.0,14.5683,14.5964,14.5472,14.5823,3660300.0
2008-09-10 13:00:00,20.78,20.83,20.71,20.73,5841300.0,14.5823,14.6174,14.5332,14.5472,5841300.0
2008-09-10 13:30:00,20.73,20.75,20.6,20.62,5331000.0,14.5472,14.5613,14.456,14.47,5331000.0
2008-09-10 14:00:00,20.62,20.75,20.6,20.74,4828800.0,14.47,14.5613,14.456,14.5543,4828800.0
2008-09-10 14:30:00,20.74,20.81,20.67,20.7,4286700.0,14.5543,14.6034,14.5051,14.5262,4286700.0
2008-09-10 15:00:00,20.7,20.78,20.66,20.72,3717900.0,14.5262,14.5823,14.4981,14.5402,3717900.0
2008-09-10 15:30:00,20.72,20.74,20.64,20.67,6390900.0,14.5402,14.5543,14.4841,14.5051,6390900.0
2008-09-11 09:30:00,20.51,20.61,20.42,20.48,7543800.0,14.3929,14.463,14.3297,14.3718,7543800.0
2008-09-11 10:00:00,20.48,20.64,20.48,20.54,6911100.0,14.3718,14.4841,14.3718,14.4139,6911100.0
2008-09-11 10:30:00,20.54,20.69,20.51,20.66,8333100.0,14.4139,14.5192,14.3929,14.4981,8333100.0
2008-09-11 11:00:00,20.66,20.69,20.6,20.66,4976700.0,14.4981,14.5192,14.456,14.4981,4976700.0
2008-09-11 11:30:00,20.66,20.76,20.65,20.71,5736300.0,14.4981,14.5683,14.4911,14.5332,5736300.0
2008-09-11 12:00:00,20.71,20.78,20.63,20.71,5061600.0,14.5332,14.5823,14.4771,14.5332,5061600.0
2008-09-11 12:30:00,20.7,20.77,20.68,20.74,3711000.0,14.5262,14.5753,14.5121,14.5543,3711000.0
2008-09-11 13:00:00,20.74,20.77,20.64,20.74,3259800.0,14.5543,14.5753,14.4841,14.5543,3259800.0
2008-09-11 13:30:00,20.74,20.82,20.72,20.79,4274700.0,14.5543,14.6104,14.5402,14.5893,4274700.0
2008-09-11 14:00:00,20.79,20.86,20.76,20.84,6635100.0,14.5893,14.6385,14.5683,14.6244,6635100.0
2008-09-11 14:30:00,20.84,20.88,20.8,20.81,4618200.0,14.6244,14.6525,14.5964,14.6034,4618200.0
2008-09-11 15:00:00,20.81,20.86,20.78,20.81,6603900.0,14.6034,14.6385,14.5823,14.6034,6603900.0
2008-09-11 15:30:00,20.81,21.08,20.79,21.07,13513800.0,14.6034,14.7928,14.5893,14.7858,13513800.0
2008-09-12 09:30:00,20.9,20.96,20.6,20.62,8304900.0,14.6665,14.7086,14.456,14.47,8304900.0
2008-09-12 10:00:00,20.62,20.75,20.62,20.63,6120600.0,14.47,14.5613,14.47,14.4771,6120600.0
2008-09-12 10:30:00,20.64,20.71,20.53,20.71,5640300.0,14.4841,14.5332,14.4069,14.5332,5640300.0
2008-09-12 11:00:00,20.71,20.77,20.65,20.74,3850500.0,14.5332,14.5753,14.4911,14.5543,3850500.0
2008-09-12 11:30:00,20.74,20.74,20.64,20.69,2801400.0,14.5543,14.5543,14.4841,14.5192,2801400.0
2008-09-12 12:00:00,20.69,20.73,20.64,20.68,2708100.0,14.5192,14.5472,14.4841,14.5121,2708100.0
2008-09-12 12:30:00,20.68,20.69,20.59,20.63,2958000.0,14.5121,14.5192,14.449,14.4771,2958000.0
2008-09-12 13:00:00,20.63,20.73,20.63,20.72,3414000.0,14.4771,14.5472,14.4771,14.5402,3414000.0
2008-09-12 13:30:00,20.72,20.78,20.65,20.77,3235500.0,14.5402,14.5823,14.4911,14.5753,3235500.0
2008-09-12 14:00:00,20.77,20.78,20.67,20.69,2212500.0,14.5753,14.5823,14.5051,14.5192,2212500.0
2008-09-12 14:30:00,20.69,20.8,20.67,20.79,2283600.0,14.5192,14.5964,14.5051,14.5893,2283600.0
2008-09-12 15:00:00,20.79,20.82,20.74,20.78,3724800.0,14.5893,14.6104,14.5543,14.5823,3724800.0
2008-09-12 15:30:00,20.78,20.82,20.72,20.82,6253500.0,14.5823,14.6104,14.5402,14.6104,6253500.0
2008-09-15 09:30:00,20.4,20.8,20.36,20.56,8800500.0,14.3157,14.5964,14.2876,14.4279,8800500.0
2008-09-15 10:00:00,20.56,20.76,20.49,20.73,5938200.0,14.4279,14.5683,14.3788,14.5472,5938200.0
2008-09-15 10:30:00,20.73,20.83,20.69,20.75,5995200.0,14.5472,14.6174,14.5192,14.5613,5995200.0
2008-09-15 11:00:00,20.75,20.79,20.62,20.65,4611000.0,14.5613,14.5893,14.47,14.4911,4611000.0
2008-09-15 11:30:00,20.65,20.73,20.63,20.69,3830700.0,14.4911,14.5472,14.4771,14.5192,3830700.0
2008-09-15 12:00:00,20.69,20.83,20.68,20.79,4911900.0,14.5192,14.6174,14.5121,14.5893,4911900.0
2008-09-15 12:30:00,20.79,20.81,20.72,20.73,3641700.0,14.5893,14.6034,14.5402,14.5472,3641700.0
2008-09-15 13:00:00,20.73,20.78,20.7,20.74,3491400.0,14.5472,14.5823,14.5262,14.5543,3491400.0
2008-09-15 13:30:00,20.75,20.77,20.71,20.77,4266000.0,14.5613,14.5753,14.5332,14.5753,4266000.0
2008-09-15 14:00:00,20.77,20.82,20.74,20.77,5247600.0,14.5753,14.6104,14.5543,14.5753,5247600.0
2008-09-15 14:30:00,20.77,20.8,20.65,20.72,5094300.0,14.5753,14.5964,14.4911,14.5402,5094300.0
2008-09-15 15:00:00,20.72,20.73,20.59,20.64,5679300.0,14.5402,14.5472,14.449,14.4841,5679300.0
2008-09-15 15:30:00,20.64,20.73,20.55,20.57,10715700.0,14.4841,14.5472,14.4209,14.435,10715700.0
2008-09-16 09:30:00,20.31,20.77,20.31,20.49,10150800.0,14.2525,14.5753,14.2525,14.3788,10150800.0
2008-09-16 10:00:00,20.48,20.91,20.48,20.88,9535800.0,14.3718,14.6736,14.3718,14.6525,9535800.0
2008-09-16 10:30:00,20.88,21.06,20.78,20.88,8549700.0,14.6525,14.7788,14.5823,14.6525,8549700.0
2008-09-16 11:00:00,20.88,21.05,20.83,20.88,6548100.0,14.6525,14.7718,14.6174,14.6525,6548100.0
2008-09-16 11:30:00,20.88,21.0,20.86,20.94,4204200.0,14.6525,14.7367,14.6385,14.6946,4204200.0
2008-09-16 12:00:00,20.94,20.98,20.86,20.96,4129500.0,14.6946,14.7227,14.6385,14.7086,4129500.0
2008-09-16 12:30:00,20.96,20.97,20.85,20.94,2704200.0,14.7086,14.7157,14.6314,14.6946,2704200.0
2008-09-16 13:00:00,20.95,20.97,20.88,20.9,2709000.0,14.7016,14.7157,14.6525,14.6665,2709000.0
2008-09-16 13:30:00,20.9,20.91,20.84,20.84,4135500.0,14.6665,14.6736,14.6244,14.6244,4135500.0
2008-09-16 14:00:00,20.84,20.85,20.63,20.69,8027400.0,14.6244,14.6314,14.4771,14.5192,8027400.0
2008-09-16 14:30:00,20.69,20.76,20.64,20.73,12029700.0,14.5192,14.5683,14.4841,14.5472,12029700.0
2008-09-16 15:00:00,20.73,20.82,20.67,20.69,7959900.0,14.5472,14.6104,14.5051,14.5192,7959900.0
2008-09-16 15:30:00,20.69,20.84,20.65,20.7,11573100.0,14.5192,14.6244,14.4911,14.5262,11573100.0
2008-09-17 09:30:00,20.56,20.66,20.47,20.55,7494300.0,14.4279,14.4981,14.3648,14.4209,7494300.0
2008-09-17 10:00:00,20.55,20.57,20.42,20.46,7357800.0,14.4209,14.435,14.3297,14.3578,7357800.0
2008-09-17 10:30:00,20.46,20.56,20.41,20.5,8725800.0,14.3578,14.4279,14.3227,14.3858,8725800.0
2008-09-17 11:00:00,20.5,20.57,20.4,20.4,7084500.0,14.3858,14.435,14.3157,14.3157,7084500.0
2008-09-17 11:30:00,20.4,20.48,20.35,20.36,7716300.0,14.3157,14.3718,14.2806,14.2876,7716300.0
2008-09-17 12:00:00,20.36,20.37,20.01,20.05,11586300.0,14.2876,14.2946,14.042,14.07,11586300.0
2008-09-17 12:30:00,20.05,20.11,19.97,20.05,7962000.0,14.07,14.1122,14.0139,14.07,7962000.0
2008-09-17 13:00:00,20.05,20.1,19.92,19.93,4782900.0,14.07,14.1051,13.9788,13.9858,4782900.0
2008-09-17 13:30:00,19.92,20.12,19.74,20.09,9118800.0,13.9788,14.1192,13.8525,14.0981,9118800.0
2008-09-17 14:00:00,20.09,20.23,19.99,20.21,6447300.0,14.0981,14.1964,14.0279,14.1823,6447300.0
2008-09-17 14:30:00,20.21,20.46,20.2,20.36,9189600.0,14.1823,14.3578,14.1753,14.2876,9189600.0
2008-09-17 15:00:00,20.36,20.47,20.19,20.21,7954500.0,14.2876,14.3648,14.1683,14.1823,7954500.0
2008-09-17 15:30:00,20.21,20.21,19.82,19.86,13564200.0,14.1823,14.1823,13.9086,13.9367,13564200.0
2008-09-18 09:30:00,20.18,20.25,19.76,20.05,9729000.0,14.1613,14.2104,13.8665,14.07,9729000.0
2008-09-18 10:00:00,20.05,20.16,19.81,19.98,9403500.0,14.07,14.1472,13.9016,14.0209,9403500.0
2008-09-18 10:30:00,19.98,20.13,19.92,19.93,6180000.0,14.0209,14.1262,13.9788,13.9858,6180000.0
2008-09-18 11:00:00,19.93,20.22,19.92,20.09,7429800.0,13.9858,14.1893,13.9788,14.0981,7429800.0
2008-09-18 11:30:00,20.09,20.16,19.93,20.03,7994100.0,14.0981,14.1472,13.9858,14.056,7994100.0
2008-09-18 12:00:00,20.02,20.09,19.93,20.03,4881000.0,14.049,14.0981,13.9858,14.056,4881000.0
2008-09-18 12:30:00,20.03,20.07,19.7,19.71,9297600.0,14.056,14.0841,13.8244,13.8315,9297600.0
2008-09-18 13:00:00,19.71,20.12,19.7,20.01,7623600.0,13.8315,14.1192,13.8244,14.042,7623600.0
2008-09-18 13:30:00,20.01,20.25,20.01,20.23,8407800.0,14.042,14.2104,14.042,14.1964,8407800.0
2008-09-18 14:00:00,20.23,20.26,20.05,20.13,6778800.0,14.1964,14.2174,14.07,14.1262,6778800.0
2008-09-18 14:30:00,20.13,20.33,20.11,20.28,7044000.0,14.1262,14.2665,14.1122,14.2315,7044000.0
2008-09-18 15:00:00,20.28,20.53,20.27,20.39,14817600.0,14.2315,14.4069,14.2244,14.3086,14817600.0
2008-09-18 15:30:00,20.39,20.55,20.33,20.45,14182500.0,14.3086,14.4209,14.2665,14.3507,14182500.0
2008-09-19 09:30:00,21.07,21.28,20.33,20.59,24861000.0,14.7858,14.9332,14.2665,14.449,24861000.0
2008-09-19 10:00:00,20.59,20.64,20.24,20.52,8289000.0,14.449,14.4841,14.2034,14.3999,8289000.0
2008-09-19 10:30:00,20.51,20.58,20.31,20.34,6206100.0,14.3929,14.442,14.2525,14.2736,6206100.0
2008-09-19 11:00:00,20.34,20.58,20.32,20.4,6269100.0,14.2736,14.442,14.2595,14.3157,6269100.0
2008-09-19 11:30:00,20.4,20.42,20.3,20.33,5456400.0,14.3157,14.3297,14.2455,14.2665,5456400.0
2008-09-19 12:00:00,20.33,20.38,20.3,20.35,6408600.0,14.2665,14.3016,14.2455,14.2806,6408600.0
2008-09-19 12:30:00,20.35,20.38,20.33,20.34,5193600.0,14.2806,14.3016,14.2665,14.2736,5193600.0
2008-09-19 13:00:00,20.34,20.34,20.24,20.29,4532100.0,14.2736,14.2736,14.2034,14.2385,4532100.0
2008-09-19 13:30:00,20.29,20.32,20.23,20.29,3699900.0,14.2385,14.2595,14.1964,14.2385,3699900.0
2008-09-19 14:00:00,20.29,20.31,20.05,20.07,6172200.0,14.2385,14.2525,14.07,14.0841,6172200.0
2008-09-19 14:30:00,20.07,20.12,20.02,20.04,5558100.0,14.0841,14.1192,14.049,14.063,5558100.0
2008-09-19 15:00:00,20.04,20.09,19.82,19.96,13075200.0,14.063,14.0981,13.9086,14.0069,13075200.0
2008-09-19 15:30:00,19.96,20.17,19.92,19.96,14885400.0,14.0069,14.1543,13.9788,14.0069,14885400.0
2008-09-22 09:30:00,19.82,19.86,19.71,19.73,6996600.0,13.9086,13.9367,13.8315,13.8455,6996600.0
2008-09-22 10:00:00,19.73,19.76,19.62,19.7,6416400.0,13.8455,13.8665,13.7683,13.8244,6416400.0
2008-09-22 10:30:00,19.7,19.89,19.7,19.87,4996500.0,13.8244,13.9578,13.8244,13.9437,4996500.0
2008-09-22 11:00:00,19.87,19.89,19.77,19.82,4404600.0,13.9437,13.9578,13.8736,13.9086,4404600.0
2008-09-22 11:30:00,19.82,19.93,19.68,19.9,4044300.0,13.9086,13.9858,13.8104,13.9648,4044300.0
2008-09-22 12:00:00,19.9,19.97,19.86,19.95,3221700.0,13.9648,14.0139,13.9367,13.9999,3221700.0
2008-09-22 12:30:00,19.95,19.97,19.79,19.79,3485400.0,13.9999,14.0139,13.8876,13.8876,3485400.0
2008-09-22 13:00:00,19.79,19.79,19.71,19.73,2660400.0,13.8876,13.8876,13.8315,13.8455,2660400.0
2008-09-22 13:30:00,19.73,19.88,19.68,19.86,2906700.0,13.8455,13.9508,13.8104,13.9367,2906700.0
2008-09-22 14:00:00,19.85,19.92,19.76,19.78,3897000.0,13.9297,13.9788,13.8665,13.8806,3897000.0
2008-09-22 14:30:00,19.78,19.93,19.78,19.85,4205400.0,13.8806,13.9858,13.8806,13.9297,4205400.0
2008-09-22 15:00:00,19.85,19.88,19.64,19.65,5513100.0,13.9297,13.9508,13.7823,13.7893,5513100.0
2008-09-22 15:30:00,19.65,19.73,19.58,19.62,10204800.0,13.7893,13.8455,13.7402,13.7683,10204800.0
2008-09-23 09:30:00,19.64,19.92,19.64,19.85,5658300.0,13.7823,13.9788,13.7823,13.9297,5658300.0
2008-09-23 10:00:00,19.84,19.97,19.8,19.93,5385600.0,13.9227,14.0139,13.8946,13.9858,5385600.0
2008-09-23 10:30:00,19.93,19.96,19.81,19.84,4881900.0,13.9858,14.0069,13.9016,13.9227,4881900.0
2008-09-23 11:00:00,19.84,19.92,19.77,19.85,3777900.0,13.9227,13.9788,13.8736,13.9297,3777900.0
2008-09-23 11:30:00,19.85,19.91,19.84,19.85,2272500.0,13.9297,13.9718,13.9227,13.9297,2272500.0
2008-09-23 12:00:00,19.84,19.89,19.8,19.86,1941900.0,13.9227,13.9578,13.8946,13.9367,1941900.0
2008-09-23 12:30:00,19.86,19.9,19.81,19.84,2395200.0,13.9367,13.9648,13.9016,13.9227,2395200.0
2008-09-23 13:00:00,19.84,19.84,19.58,19.61,5652300.0,13.9227,13.9227,13.7402,13.7613,5652300.0
2008-09-23 13:30:00,19.61,19.62,19.46,19.5,5021100.0,13.7613,13.7683,13.656,13.6841,5021100.0
2008-09-23 14:00:00,19.5,19.72,19.44,19.71,4256100.0,13.6841,13.8385,13.642,13.8315,4256100.0
2008-09-23 14:30:00,19.71,19.79,19.58,19.75,5002800.0,13.8315,13.8876,13.7402,13.8595,5002800.0
2008-09-23 15:00:00,19.75,19.86,19.7,19.71,4477800.0,13.8595,13.9367,13.8244,13.8315,4477800.0
2008-09-23 15:30:00,19.71,19.73,19.47,19.5,9952200.0,13.8315,13.8455,13.663,13.6841,9952200.0
2008-09-24 09:30:00,19.63,19.63,19.38,19.54,5751900.0,13.7753,13.7753,13.5999,13.7122,5751900.0
2008-09-24 10:00:00,19.54,19.57,19.45,19.5,4571400.0,13.7122,13.7332,13.649,13.6841,4571400.0
2008-09-24 10:30:00,19.5,19.7,19.47,19.69,4651800.0,13.6841,13.8244,13.663,13.8174,4651800.0
2008-09-24 11:00:00,19.69,19.74,19.54,19.65,3725700.0,13.8174,13.8525,13.7122,13.7893,3725700.0
2008-09-24 11:30:00,19.64,19.7,19.53,19.62,2520300.0,13.7823,13.8244,13.7051,13.7683,2520300.0
2008-09-24 12:00:00,19.62,19.68,19.54,19.56,2412900.0,13.7683,13.8104,13.7122,13.7262,2412900.0
2008-09-24 12:30:00,19.56,19.66,19.56,19.63,1503300.0,13.7262,13.7964,13.7262,13.7753,1503300.0
2008-09-24 13:00:00,19.63,19.79,19.6,19.71,3495300.0,13.7753,13.8876,13.7543,13.8315,3495300.0
2008-09-24 13:30:00,19.71,19.74,19.61,19.64,2870400.0,13.8315,13.8525,13.7613,13.7823,2870400.0
2008-09-24 14:00:00,19.64,19.66,19.54,19.65,3351300.0,13.7823,13.7964,13.7122,13.7893,3351300.0
2008-09-24 14:30:00,19.65,19.77,19.65,19.66,3166500.0,13.7893,13.8736,13.7893,13.7964,3166500.0
2008-09-24 15:00:00,19.66,19.72,19.6,19.63,4062000.0,13.7964,13.8385,13.7543,13.7753,4062000.0
2008-09-24 15:30:00,19.62,19.69,19.53,19.67,6033600.0,13.7683,13.8174,13.7051,13.8034,6033600.0
2008-09-25 09:30:00,19.78,20.04,19.67,20.02,6567900.0,13.8806,14.063,13.8034,14.049,6567900.0
2008-09-25 10:00:00,20.02,20.11,19.93,20.01,5914200.0,14.049,14.1122,13.9858,14.042,5914200.0
2008-09-25 10:30:00,20.01,20.02,19.89,19.91,4027500.0,14.042,14.049,13.9578,13.9718,4027500.0
2008-09-25 11:00:00,19.91,20.02,19.88,20.0,3927300.0,13.9718,14.049,13.9508,14.035,3927300.0
2008-09-25 11:30:00,20.0,20.02,19.92,19.99,2760600.0,14.035,14.049,13.9788,14.0279,2760600.0
2008-09-25 12:00:00,19.99,20.04,19.96,19.98,4168800.0,14.0279,14.063,14.0069,14.0209,4168800.0
2008-09-25 12:30:00,19.98,20.04,19.96,20.02,2880900.0,14.0209,14.063,14.0069,14.049,2880900.0
2008-09-25 13:00:00,20.01,20.07,20.0,20.05,3590100.0,14.042,14.0841,14.035,14.07,3590100.0
2008-09-25 13:30:00,20.05,20.16,20.03,20.06,4624200.0,14.07,14.1472,14.056,14.0771,4624200.0
2008-09-25 14:00:00,20.06,20.08,19.9,19.92,3996000.0,14.0771,14.0911,13.9648,13.9788,3996000.0
2008-09-25 14:30:00,19.92,19.99,19.9,19.96,3356400.0,13.9788,14.0279,13.9648,14.0069,3356400.0
2008-09-25 15:00:00,19.96,20.05,19.96,20.01,4446000.0,14.0069,14.07,14.0069,14.042,4446000.0
2008-09-25 15:30:00,20.01,20.05,19.91,20.05,9181200.0,14.042,14.07,13.9718,14.07,9181200.0
2008-09-26 09:30:00,19.71,20.16,19.69,20.06,7082400.0,13.8315,14.1472,13.8174,14.0771,7082400.0
2008-09-26 10:00:00,20.06,20.18,19.99,20.13,4263900.0,14.0771,14.1613,14.0279,14.1262,4263900.0
2008-09-26 10:30:00,20.13,20.28,20.12,20.21,4596300.0,14.1262,14.2315,14.1192,14.1823,4596300.0
2008-09-26 11:00:00,20.22,20.27,20.17,20.21,3783300.0,14.1893,14.2244,14.1543,14.1823,3783300.0
2008-09-26 11:30:00,20.21,20.3,20.19,20.24,2723700.0,14.1823,14.2455,14.1683,14.2034,2723700.0
2008-09-26 12:00:00,20.24,20.28,20.18,20.2,2538600.0,14.2034,14.2315,14.1613,14.1753,2538600.0
2008-09-26 12:30:00,20.2,20.25,20.19,20.22,2544600.0,14.1753,14.2104,14.1683,14.1893,2544600.0
2008-09-26 13:00:00,20.22,20.3,20.19,20.19,5309100.0,14.1893,14.2455,14.1683,14.1683,5309100.0
2008-09-26 13:30:00,20.19,20.22,20.13,20.18,3572100.0,14.1683,14.1893,14.1262,14.1613,3572100.0
2008-09-26 14:00:00,20.18,20.18,20.02,20.02,5235900.0,14.1613,14.1613,14.049,14.049,5235900.0
2008-09-26 14:30:00,20.02,20.06,19.95,19.97,3600900.0,14.049,14.0771,13.9999,14.0139,3600900.0
2008-09-26 15:00:00,19.97,20.17,19.88,20.15,4561500.0,14.0139,14.1543,13.9508,14.1402,4561500.0
2008-09-26 15:30:00,20.15,20.29,20.12,20.22,7117800.0,14.1402,14.2385,14.1192,14.1893,7117800.0
2008-09-29 09:30:00,20.02,20.22,20.0,20.1,6394200.0,14.049,14.1893,14.035,14.1051,6394200.0
2008-09-29 10:00:00,20.1,20.28,20.03,20.28,7682100.0,14.1051,14.2315,14.056,14.2315,7682100.0
2008-09-29 10:30:00,20.28,20.28,20.09,20.16,4151100.0,14.2315,14.2315,14.0981,14.1472,4151100.0
2008-09-29 11:00:00,20.16,20.18,20.06,20.09,3268200.0,14.1472,14.1613,14.0771,14.0981,3268200.0
2008-09-29 11:30:00,20.09,20.13,20.02,20.08,2565000.0,14.0981,14.1262,14.049,14.0911,2565000.0
2008-09-29 12:00:00,20.08,20.17,20.06,20.12,3118500.0,14.0911,14.1543,14.0771,14.1192,3118500.0
2008-09-29 12:30:00,20.12,20.25,20.08,20.19,3290400.0,14.1192,14.2104,14.0911,14.1683,3290400.0
2008-09-29 13:00:00,20.18,20.27,20.1,20.2,2561700.0,14.1613,14.2244,14.1051,14.1753,2561700.0
2008-09-29 13:30:00,20.2,20.2,19.42,19.88,11008800.0,14.1753,14.1753,13.6279,13.9508,11008800.0
2008-09-29 14:00:00,19.88,20.13,19.58,19.92,8572200.0,13.9508,14.1262,13.7402,13.9788,8572200.0
2008-09-29 14:30:00,19.92,20.01,19.83,19.91,3999000.0,13.9788,14.042,13.9157,13.9718,3999000.0
2008-09-29 15:00:00,19.91,19.98,19.62,19.68,5391600.0,13.9718,14.0209,13.7683,13.8104,5391600.0
2008-09-29 15:30:00,19.68,19.94,19.59,19.83,10168500.0,13.8104,13.9929,13.7472,13.9157,10168500.0
2008-09-30 09:30:00,19.73,19.91,19.5,19.61,7155900.0,13.8455,13.9718,13.6841,13.7613,7155900.0
2008-09-30 10:00:00,19.61,19.71,19.4,19.45,7289700.0,13.7613,13.8315,13.6139,13.649,7289700.0
2008-09-30 10:30:00,19.45,19.59,19.41,19.44,5163000.0,13.649,13.7472,13.6209,13.642,5163000.0
2008-09-30 11:00:00,19.44,19.47,19.29,19.33,5140800.0,13.642,13.663,13.5367,13.5648,5140800.0
2008-09-30 11:30:00,19.33,19.39,19.25,19.35,5500800.0,13.5648,13.6069,13.5086,13.5788,5500800.0
2008-09-30 12:00:00,19.35,19.43,19.33,19.4,4139100.0,13.5788,13.635,13.5648,13.6139,4139100.0
2008-09-30 12:30:00,19.42,19.53,19.4,19.52,3099600.0,13.6279,13.7051,13.6139,13.6981,3099600.0
2008-09-30 13:00:00,19.52,19.63,19.46,19.62,4047000.0,13.6981,13.7753,13.656,13.7683,4047000.0
2008-09-30 13:30:00,19.63,19.76,19.6,19.73,3951900.0,13.7753,13.8665,13.7543,13.8455,3951900.0
2008-09-30 14:00:00,19.73,19.83,19.71,19.82,5402700.0,13.8455,13.9157,13.8315,13.9086,5402700.0
2008-09-30 14:30:00,19.82,19.83,19.69,19.72,3618900.0,13.9086,13.9157,13.8174,13.8385,3618900.0
2008-09-30 15:00:00,19.72,19.88,19.7,19.85,5800500.0,13.8385,13.9508,13.8244,13.9297,5800500.0
2008-09-30 15:30:00,19.85,20.0,19.7,19.93,11364300.0,13.9297,14.035,13.8244,13.9858,11364300.0
2008-10-01 09:30:00,19.84,20.03,19.66,20.0,6061800.0,13.9227,14.056,13.7964,14.035,6061800.0
2008-10-01 10:00:00,20.0,20.0,19.85,19.94,5294400.0,14.035,14.035,13.9297,13.9929,5294400.0
2008-10-01 10:30:00,19.94,20.03,19.88,20.02,4491900.0,13.9929,14.056,13.9508,14.049,4491900.0
2008-10-01 11:00:00,20.02,20.06,19.99,20.01,3921300.0,14.049,14.0771,14.0279,14.042,3921300.0
2008-10-01 11:30:00,20.01,20.04,19.93,19.94,3531300.0,14.042,14.063,13.9858,13.9929,3531300.0
2008-10-01 12:00:00,19.94,20.01,19.91,19.96,3427500.0,13.9929,14.042,13.9718,14.0069,3427500.0
2008-10-01 12:30:00,19.96,20.08,19.94,20.03,4438800.0,14.0069,14.0911,13.9929,14.056,4438800.0
2008-10-01 13:00:00,20.03,20.05,19.94,19.97,3462300.0,14.056,14.07,13.9929,14.0139,3462300.0
2008-10-01 13:30:00,19.97,20.1,19.9,19.97,6600900.0,14.0139,14.1051,13.9648,14.0139,6600900.0
2008-10-01 14:00:00,19.97,20.05,19.93,20.0,5931000.0,14.0139,14.07,13.9858,14.035,5931000.0
2008-10-01 14:30:00,20.0,20.0,19.74,19.78,5713800.0,14.035,14.035,13.8525,13.8806,5713800.0
2008-10-01 15:00:00,19.78,19.92,19.77,19.87,4892400.0,13.8806,13.9788,13.8736,13.9437,4892400.0
2008-10-01 15:30:00,19.87,19.92,19.79,19.89,6530100.0,13.9437,13.9788,13.8876,13.9578,6530100.0
2008-10-02 09:30:00,19.89,19.95,19.76,19.77,5667300.0,13.9578,13.9999,13.8665,13.8736,5667300.0
2008-10-02 10:00:00,19.77,19.77,19.6,19.63,5692800.0,13.8736,13.8736,13.7543,13.7753,5692800.0
2008-10-02 10:30:00,19.63,19.7,19.6,19.62,4488900.0,13.7753,13.8244,13.7543,13.7683,4488900.0
2008-10-02 11:00:00,19.62,19.65,19.52,19.53,4682700.0,13.7683,13.7893,13.6981,13.7051,4682700.0
2008-10-02 11:30:00,19.54,19.72,19.41,19.5,4715100.0,13.7122,13.8385,13.6209,13.6841,4715100.0
2008-10-02 12:00:00,19.5,19.56,19.45,19.52,3093600.0,13.6841,13.7262,13.649,13.6981,3093600.0
2008-10-02 12:30:00,19.52,19.6,19.48,19.57,2649900.0,13.6981,13.7543,13.6701,13.7332,2649900.0
2008-10-02 13:00:00,19.57,19.59,19.49,19.59,3186000.0,13.7332,13.7472,13.6771,13.7472,3186000.0
2008-10-02 13:30:00,19.59,19.72,19.52,19.64,4619700.0,13.7472,13.8385,13.6981,13.7823,4619700.0
2008-10-02 14:00:00,19.64,19.67,19.56,19.58,3102000.0,13.7823,13.8034,13.7262,13.7402,3102000.0
2008-10-02 14:30:00,19.58,19.62,19.54,19.58,3684900.0,13.7402,13.7683,13.7122,13.7402,3684900.0
2008-10-02 15:00:00,19.58,19.61,19.53,19.56,5005800.0,13.7402,13.7613,13.7051,13.7262,5005800.0
2008-10-02 15:30:00,19.57,19.67,19.51,19.62,8336700.0,13.7332,13.8034,13.6911,13.7683,8336700.0
2008-10-03 09:30:00,19.71,19.82,19.62,19.75,5562600.0,13.8315,13.9086,13.7683,13.8595,5562600.0
2008-10-03 10:00:00,19.75,19.8,19.68,19.77,4612200.0,13.8595,13.8946,13.8104,13.8736,4612200.0
2008-10-03 10:30:00,19.77,19.92,19.73,19.9,4233300.0,13.8736,13.9788,13.8455,13.9648,4233300.0
2008-10-03 11:00:00,19.91,19.98,19.88,19.96,3938100.0,13.9718,14.0209,13.9508,14.0069,3938100.0
2008-10-03 11:30:00,19.96,19.99,19.87,19.9,3208500.0,14.0069,14.0279,13.9437,13.9648,3208500.0
2008-10-03 12:00:00,19.9,19.93,19.8,19.87,3532800.0,13.9648,13.9858,13.8946,13.9437,3532800.0
2008-10-03 12:30:00,19.87,20.0,19.82,19.98,3089100.0,13.9437,14.035,13.9086,14.0209,3089100.0
2008-10-03 13:00:00,19.98,20.07,19.92,20.04,6501600.0,14.0209,14.0841,13.9788,14.063,6501600.0
2008-10-03 13:30:00,20.04,20.04,19.85,19.92,10559700.0,14.063,14.063,13.9297,13.9788,10559700.0
2008-10-03 14:00:00,19.92,19.94,19.82,19.88,7465800.0,13.9788,13.9929,13.9086,13.9508,7465800.0
2008-10-03 14:30:00,19.87,20.0,19.83,19.99,10027800.0,13.9437,14.035,13.9157,14.0279,10027800.0
2008-10-03 15:00:00,19.99,20.04,19.96,20.01,8718600.0,14.0279,14.063,14.0069,14.042,8718600.0
2008-10-03 15:30:00,20.01,20.06,19.88,19.92,13885200.0,14.042,14.0771,13.9508,13.9788,13885200.0
2008-10-06 09:30:00,19.56,19.85,19.18,19.19,12511800.0,13.7262,13.9297,13.4595,13.4665,12511800.0
2008-10-06 10:00:00,19.19,19.39,19.06,19.22,9504300.0,13.4665,13.6069,13.3753,13.4876,9504300.0
2008-10-06 10:30:00,19.22,19.26,18.93,19.17,8428200.0,13.4876,13.5157,13.2841,13.4525,8428200.0
2008-10-06 11:00:00,19.17,19.22,19.02,19.07,7176900.0,13.4525,13.4876,13.3472,13.3823,7176900.0
2008-10-06 11:30:00,19.07,19.19,19.01,19.06,4971900.0,13.3823,13.4665,13.3402,13.3753,4971900.0
2008-10-06 12:00:00,19.06,19.12,18.85,18.87,4337700.0,13.3753,13.4174,13.228,13.242,4337700.0
2008-10-06 12:30:00,18.87,18.95,18.74,18.89,4738800.0,13.242,13.2981,13.1508,13.256,4738800.0
2008-10-06 13:00:00,18.89,18.98,18.84,18.89,3873000.0,13.256,13.3192,13.2209,13.256,3873000.0
2008-10-06 13:30:00,18.89,18.92,18.79,18.81,3994500.0,13.256,13.2771,13.1858,13.1999,3994500.0
2008-10-06 14:00:00,18.81,18.82,18.4,18.49,7254600.0,13.1999,13.2069,12.9122,12.9753,7254600.0
2008-10-06 14:30:00,18.5,18.51,18.18,18.44,9914700.0,12.9823,12.9894,12.7578,12.9402,9914700.0
2008-10-06 15:00:00,18.44,19.12,18.41,19.03,16746600.0,12.9402,13.4174,12.9192,13.3543,16746600.0
2008-10-06 15:30:00,19.03,19.53,18.91,19.43,18589200.0,13.3543,13.7051,13.2701,13.635,18589200.0
2008-10-07 09:30:00,19.57,19.57,18.95,19.02,12138600.0,13.7332,13.7332,13.2981,13.3472,12138600.0
2008-10-07 10:00:00,19.02,19.12,18.72,19.07,10091700.0,13.3472,13.4174,13.1367,13.3823,10091700.0
2008-10-07 10:30:00,19.07,19.15,18.91,18.94,6582300.0,13.3823,13.4385,13.2701,13.2911,6582300.0
2008-10-07 11:00:00,18.94,19.0,18.74,18.77,4390800.0,13.2911,13.3332,13.1508,13.1718,4390800.0
2008-10-07 11:30:00,18.77,19.01,18.76,18.94,3832500.0,13.1718,13.3402,13.1648,13.2911,3832500.0
2008-10-07 12:00:00,18.94,18.95,18.65,18.69,3405300.0,13.2911,13.2981,13.0876,13.1157,3405300.0
2008-10-07 12:30:00,18.68,18.7,18.5,18.57,5168400.0,13.1087,13.1227,12.9823,13.0315,5168400.0
2008-10-07 13:00:00,18.57,18.71,18.4,18.47,6549000.0,13.0315,13.1297,12.9122,12.9613,6549000.0
2008-10-07 13:30:00,18.48,18.62,18.24,18.35,7218900.0,12.9683,13.0665,12.7999,12.8771,7218900.0
2008-10-07 14:00:00,18.34,18.74,18.32,18.65,7525200.0,12.8701,13.1508,12.856,13.0876,7525200.0
2008-10-07 14:30:00,18.65,18.74,18.33,18.54,4066500.0,13.0876,13.1508,12.863,13.0104,4066500.0
2008-10-07 15:00:00,18.54,18.56,18.15,18.37,8895900.0,13.0104,13.0244,12.7367,12.8911,8895900.0
2008-10-07 15:30:00,18.37,18.51,18.19,18.26,12931800.0,12.8911,12.9894,12.7648,12.8139,12931800.0
2008-10-08 09:30:00,17.95,18.88,17.58,18.63,21518400.0,12.5964,13.249,12.3367,13.0736,21518400.0
2008-10-08 10:00:00,18.63,18.82,18.13,18.22,13492800.0,13.0736,13.2069,12.7227,12.7858,13492800.0
2008-10-08 10:30:00,18.22,18.33,18.0,18.12,11073000.0,12.7858,12.863,12.6315,12.7157,11073000.0
2008-10-08 11:00:00,18.12,18.39,18.0,18.27,6627300.0,12.7157,12.9051,12.6315,12.8209,6627300.0
2008-10-08 11:30:00,18.27,18.4,18.0,18.37,7820400.0,12.8209,12.9122,12.6315,12.8911,7820400.0
2008-10-08 12:00:00,18.37,18.37,18.21,18.23,7916700.0,12.8911,12.8911,12.7788,12.7929,7916700.0
2008-10-08 12:30:00,18.23,18.44,18.2,18.35,8216700.0,12.7929,12.9402,12.7718,12.8771,8216700.0
2008-10-08 13:00:00,18.35,18.67,18.35,18.5,8899200.0,12.8771,13.1016,12.8771,12.9823,8899200.0
2008-10-08 13:30:00,18.51,18.8,18.47,18.76,7231500.0,12.9894,13.1929,12.9613,13.1648,7231500.0
2008-10-08 14:00:00,18.76,18.92,18.69,18.8,8721900.0,13.1648,13.2771,13.1157,13.1929,8721900.0
2008-10-08 14:30:00,18.8,18.85,18.57,18.71,5983200.0,13.1929,13.228,13.0315,13.1297,5983200.0
2008-10-08 15:00:00,18.71,18.84,18.53,18.75,9002400.0,13.1297,13.2209,13.0034,13.1578,9002400.0
2008-10-08 15:30:00,18.75,18.82,18.17,18.19,15050400.0,13.1578,13.2069,12.7508,12.7648,15050400.0
2008-10-09 09:30:00,18.38,18.45,18.1,18.21,10351200.0,12.8981,12.9473,12.7016,12.7788,10351200.0
2008-10-09 10:00:00,18.21,18.25,17.88,17.88,7818300.0,12.7788,12.8069,12.5473,12.5473,7818300.0
2008-10-09 10:30:00,17.88,18.04,17.76,17.81,7092600.0,12.5473,12.6595,12.463,12.4981,7092600.0
2008-10-09 11:00:00,17.81,18.12,17.78,18.06,5675400.0,12.4981,12.7157,12.4771,12.6736,5675400.0
2008-10-09 11:30:00,18.07,18.18,17.96,17.97,5862600.0,12.6806,12.7578,12.6034,12.6104,5862600.0
2008-10-09 12:00:00,17.97,18.1,17.87,17.97,4104600.0,12.6104,12.7016,12.5402,12.6104,4104600.0
2008-10-09 12:30:00,17.97,18.0,17.74,17.75,4983000.0,12.6104,12.6315,12.449,12.456,4983000.0
2008-10-09 13:00:00,17.75,17.92,17.75,17.86,6296700.0,12.456,12.5753,12.456,12.5332,6296700.0
2008-10-09 13:30:00,17.85,17.97,17.73,17.8,6306300.0,12.5262,12.6104,12.442,12.4911,6306300.0
2008-10-09 14:00:00,17.8,17.85,17.58,17.66,6129000.0,12.4911,12.5262,12.3367,12.3929,6129000.0
2008-10-09 14:30:00,17.66,17.7,17.52,17.52,6561300.0,12.3929,12.4209,12.2946,12.2946,6561300.0
2008-10-09 15:00:00,17.52,17.53,17.07,17.07,15381000.0,12.2946,12.3016,11.9788,11.9788,15381000.0
2008-10-09 15:30:00,17.07,17.66,16.59,17.17,26101500.0,11.9788,12.3929,11.642,12.049,26101500.0
2008-10-10 09:30:00,16.34,17.11,15.8,16.34,25878900.0,11.4666,12.0069,11.0876,11.4666,25878900.0
2008-10-10 10:00:00,16.33,17.29,16.32,16.56,12176100.0,11.4595,12.1332,11.4525,11.6209,12176100.0
2008-10-10 10:30:00,16.56,16.76,16.2,16.66,8624700.0,11.6209,11.7613,11.3683,11.6911,8624700.0
2008-10-10 11:00:00,16.67,16.7,16.14,16.35,7146000.0,11.6981,11.7192,11.3262,11.4736,7146000.0
2008-10-10 11:30:00,16.34,16.47,15.67,16.29,6377400.0,11.4666,11.5578,10.9964,11.4315,6377400.0
2008-10-10 12:00:00,16.29,16.71,16.26,16.63,8011500.0,11.4315,11.7262,11.4104,11.6701,8011500.0
2008-10-10 12:30:00,16.63,17.13,16.44,16.63,7573500.0,11.6701,12.0209,11.5367,11.6701,7573500.0
2008-10-10 13:00:00,16.63,16.64,16.33,16.52,4982700.0,11.6701,11.6771,11.4595,11.5929,4982700.0
2008-10-10 13:30:00,16.52,16.54,16.19,16.46,7044000.0,11.5929,11.6069,11.3613,11.5508,7044000.0
2008-10-10 14:00:00,16.46,16.79,16.25,16.31,8876100.0,11.5508,11.7823,11.4034,11.4455,8876100.0
2008-10-10 14:30:00,16.31,16.63,16.28,16.47,6342000.0,11.4455,11.6701,11.4245,11.5578,6342000.0
2008-10-10 15:00:00,16.48,17.22,16.44,16.79,14874900.0,11.5648,12.0841,11.5367,11.7823,14874900.0
2008-10-10 15:30:00,16.78,18.08,16.67,17.08,23672400.0,11.7753,12.6876,11.6981,11.9859,23672400.0
2008-10-13 09:30:00,17.56,17.58,17.22,17.33,12710400.0,12.3227,12.3367,12.0841,12.1613,12710400.0
2008-10-13 10:00:00,17.33,17.47,17.07,17.45,8287500.0,12.1613,12.2595,11.9788,12.2455,8287500.0
2008-10-13 10:30:00,17.45,17.79,17.4,17.71,5636700.0,12.2455,12.4841,12.2104,12.428,5636700.0
2008-10-13 11:00:00,17.71,17.8,17.59,17.64,4350900.0,12.428,12.4911,12.3437,12.3788,4350900.0
2008-10-13 11:30:00,17.64,17.66,17.46,17.48,3863100.0,12.3788,12.3929,12.2525,12.2666,3863100.0
2008-10-13 12:00:00,17.48,17.65,17.41,17.63,3054900.0,12.2666,12.3859,12.2174,12.3718,3054900.0
2008-10-13 12:30:00,17.63,17.69,17.62,17.66,3039900.0,12.3718,12.4139,12.3648,12.3929,3039900.0
2008-10-13 13:00:00,17.65,17.73,17.41,17.7,3697200.0,12.3859,12.442,12.2174,12.4209,3697200.0
2008-10-13 13:30:00,17.7,17.73,17.62,17.62,4149600.0,12.4209,12.442,12.3648,12.3648,4149600.0
2008-10-13 14:00:00,17.62,17.68,17.52,17.62,4218900.0,12.3648,12.4069,12.2946,12.3648,4218900.0
2008-10-13 14:30:00,17.62,17.84,17.6,17.77,6211800.0,12.3648,12.5192,12.3508,12.4701,6211800.0
2008-10-13 15:00:00,17.77,17.88,17.7,17.78,5209200.0,12.4701,12.5473,12.4209,12.4771,5209200.0
2008-10-13 15:30:00,17.78,18.24,17.75,18.16,14074200.0,12.4771,12.7999,12.456,12.7437,14074200.0
2008-10-14 09:30:00,18.68,18.69,17.85,17.85,15365100.0,13.1087,13.1157,12.5262,12.5262,15365100.0
2008-10-14 10:00:00,17.85,18.33,17.85,18.29,7866300.0,12.5262,12.863,12.5262,12.835,7866300.0
2008-10-14 10:30:00,18.29,18.3,17.79,18.16,6489300.0,12.835,12.842,12.4841,12.7437,6489300.0
2008-10-14 11:00:00,18.16,18.33,17.94,18.29,4396200.0,12.7437,12.863,12.5894,12.835,4396200.0
2008-10-14 11:30:00,18.29,18.34,18.2,18.24,4140000.0,12.835,12.8701,12.7718,12.7999,4140000.0
2008-10-14 12:00:00,18.23,18.25,18.14,18.2,3654000.0,12.7929,12.8069,12.7297,12.7718,3654000.0
2008-10-14 12:30:00,18.2,18.32,18.17,18.25,2501700.0,12.7718,12.856,12.7508,12.8069,2501700.0
2008-10-14 13:00:00,18.25,18.28,18.17,18.23,2580300.0,12.8069,12.828,12.7508,12.7929,2580300.0
2008-10-14 13:30:00,18.23,18.28,18.0,18.05,3847200.0,12.7929,12.828,12.6315,12.6666,3847200.0
2008-10-14 14:00:00,18.04,18.06,17.75,17.88,6191700.0,12.6595,12.6736,12.456,12.5473,6191700.0
2008-10-14 14:30:00,17.89,17.93,17.57,17.74,5524500.0,12.5543,12.5823,12.3297,12.449,5524500.0
2008-10-14 15:00:00,17.74,18.14,17.7,18.14,6514800.0,12.449,12.7297,12.4209,12.7297,6514800.0
2008-10-14 15:30:00,18.14,18.28,18.03,18.15,8966400.0,12.7297,12.828,12.6525,12.7367,8966400.0
2008-10-15 09:30:00,17.81,17.87,17.58,17.69,7599000.0,12.4981,12.5402,12.3367,12.4139,7599000.0
2008-10-15 10:00:00,17.7,17.72,17.47,17.51,6176100.0,12.4209,12.435,12.2595,12.2876,6176100.0
2008-10-15 10:30:00,17.51,17.65,17.33,17.37,4388100.0,12.2876,12.3859,12.1613,12.1894,4388100.0
2008-10-15 11:00:00,17.38,17.42,17.31,17.33,3425700.0,12.1964,12.2245,12.1473,12.1613,3425700.0
2008-10-15 11:30:00,17.33,17.4,17.3,17.34,3027900.0,12.1613,12.2104,12.1402,12.1683,3027900.0
2008-10-15 12:00:00,17.34,17.39,17.22,17.28,4281000.0,12.1683,12.2034,12.0841,12.1262,4281000.0
2008-10-15 12:30:00,17.28,17.42,17.27,17.38,4062900.0,12.1262,12.2245,12.1192,12.1964,4062900.0
2008-10-15 13:00:00,17.38,17.43,17.27,17.3,3736200.0,12.1964,12.2315,12.1192,12.1402,3736200.0
2008-10-15 13:30:00,17.3,17.33,17.01,17.03,5278200.0,12.1402,12.1613,11.9367,11.9508,5278200.0
2008-10-15 14:00:00,17.03,17.1,16.91,17.07,6148500.0,11.9508,11.9999,11.8666,11.9788,6148500.0
2008-10-15 14:30:00,17.07,17.23,17.04,17.12,4762200.0,11.9788,12.0911,11.9578,12.0139,4762200.0
2008-10-15 15:00:00,17.12,17.29,17.04,17.09,7238700.0,12.0139,12.1332,11.9578,11.9929,7238700.0
2008-10-15 15:30:00,17.1,17.13,16.63,16.63,14081700.0,11.9999,12.0209,11.6701,11.6701,14081700.0
2008-10-16 09:30:00,16.86,17.1,16.47,17.01,11669700.0,11.8315,11.9999,11.5578,11.9367,11669700.0
2008-10-16 10:00:00,17.01,17.02,16.65,16.69,9563700.0,11.9367,11.9438,11.6841,11.7122,9563700.0
2008-10-16 10:30:00,16.69,16.69,16.34,16.42,10721400.0,11.7122,11.7122,11.4666,11.5227,10721400.0
2008-10-16 11:00:00,16.42,16.77,16.24,16.65,8224500.0,11.5227,11.7683,11.3964,11.6841,8224500.0
2008-10-16 11:30:00,16.65,17.3,16.65,17.17,10569000.0,11.6841,12.1402,11.6841,12.049,10569000.0
2008-10-16 12:00:00,17.17,17.86,17.14,17.39,12027300.0,12.049,12.5332,12.028,12.2034,12027300.0
2008-10-16 12:30:00,17.38,17.46,17.18,17.3,7747800.0,12.1964,12.2525,12.056,12.1402,7747800.0
2008-10-16 13:00:00,17.3,17.56,17.18,17.46,5613000.0,12.1402,12.3227,12.056,12.2525,5613000.0
2008-10-16 13:30:00,17.46,17.79,17.26,17.74,7888500.0,12.2525,12.4841,12.1122,12.449,7888500.0
2008-10-16 14:00:00,17.75,17.76,17.52,17.58,8035800.0,12.456,12.463,12.2946,12.3367,8035800.0
2008-10-16 14:30:00,17.59,17.97,17.56,17.86,8560800.0,12.3437,12.6104,12.3227,12.5332,8560800.0
2008-10-16 15:00:00,17.86,18.2,17.8,18.09,13106100.0,12.5332,12.7718,12.4911,12.6946,13106100.0
2008-10-16 15:30:00,18.09,18.34,17.9,18.15,19367100.0,12.6946,12.8701,12.5613,12.7367,19367100.0
2008-10-17 09:30:00,17.9,18.03,17.71,18.01,14848200.0,12.5613,12.6525,12.428,12.6385,14848200.0
2008-10-17 10:00:00,18.01,18.1,17.82,18.06,7020600.0,12.6385,12.7016,12.5052,12.6736,7020600.0
2008-10-17 10:30:00,18.06,18.2,17.97,18.09,5030400.0,12.6736,12.7718,12.6104,12.6946,5030400.0
2008-10-17 11:00:00,18.09,18.31,18.09,18.12,4734000.0,12.6946,12.849,12.6946,12.7157,4734000.0
2008-10-17 11:30:00,18.12,18.19,17.91,17.91,3819900.0,12.7157,12.7648,12.5683,12.5683,3819900.0
2008-10-17 12:00:00,17.91,18.06,17.87,18.03,3765600.0,12.5683,12.6736,12.5402,12.6525,3765600.0
2008-10-17 12:30:00,18.03,18.31,18.0,18.31,4845000.0,12.6525,12.849,12.6315,12.849,4845000.0
2008-10-17 13:00:00,18.31,18.46,18.22,18.35,5834700.0,12.849,12.9543,12.7858,12.8771,5834700.0
2008-10-17 13:30:00,18.35,18.44,18.12,18.19,5739300.0,12.8771,12.9402,12.7157,12.7648,5739300.0
2008-10-17 14:00:00,18.19,18.29,18.1,18.15,5459700.0,12.7648,12.835,12.7016,12.7367,5459700.0
2008-10-17 14:30:00,18.15,18.2,17.92,18.0,5725500.0,12.7367,12.7718,12.5753,12.6315,5725500.0
2008-10-17 15:00:00,18.0,18.14,17.63,17.92,8516400.0,12.6315,12.7297,12.3718,12.5753,8516400.0
2008-10-17 15:30:00,17.93,18.09,17.74,17.94,12394800.0,12.5823,12.6946,12.449,12.5894,12394800.0
2008-10-20 09:30:00,18.22,18.23,17.71,17.91,7377900.0,12.7858,12.7929,12.428,12.5683,7377900.0
2008-10-20 10:00:00,17.91,18.06,17.73,17.74,6663900.0,12.5683,12.6736,12.442,12.449,6663900.0
2008-10-20 10:30:00,17.74,17.87,17.57,17.63,5697900.0,12.449,12.5402,12.3297,12.3718,5697900.0
2008-10-20 11:00:00,17.63,17.81,17.58,17.72,7121700.0,12.3718,12.4981,12.3367,12.435,7121700.0
2008-10-20 11:30:00,17.72,17.86,17.67,17.8,4344600.0,12.435,12.5332,12.3999,12.4911,4344600.0
2008-10-20 12:00:00,17.8,17.81,17.69,17.72,3235200.0,12.4911,12.4981,12.4139,12.435,3235200.0
2008-10-20 12:30:00,17.72,17.74,17.6,17.61,3408900.0,12.435,12.449,12.3508,12.3578,3408900.0
2008-10-20 13:00:00,17.61,17.64,17.55,17.58,3379200.0,12.3578,12.3788,12.3157,12.3367,3379200.0
2008-10-20 13:30:00,17.59,17.63,17.5,17.53,3366900.0,12.3437,12.3718,12.2806,12.3016,3366900.0
2008-10-20 14:00:00,17.52,17.67,17.5,17.52,4859400.0,12.2946,12.3999,12.2806,12.2946,4859400.0
2008-10-20 14:30:00,17.52,17.77,17.46,17.76,5076600.0,12.2946,12.4701,12.2525,12.463,5076600.0
2008-10-20 15:00:00,17.76,17.9,17.67,17.86,8261700.0,12.463,12.5613,12.3999,12.5332,8261700.0
2008-10-20 15:30:00,17.85,18.14,17.82,18.13,12777900.0,12.5262,12.7297,12.5052,12.7227,12777900.0
2008-10-21 09:30:00,18.06,18.28,17.93,18.25,7513500.0,12.6736,12.828,12.5823,12.8069,7513500.0
2008-10-21 10:00:00,18.25,18.43,18.2,18.26,6413100.0,12.8069,12.9332,12.7718,12.8139,6413100.0
2008-10-21 10:30:00,18.26,18.32,18.15,18.17,3906000.0,12.8139,12.856,12.7367,12.7508,3906000.0
2008-10-21 11:00:00,18.17,18.31,18.15,18.15,2965800.0,12.7508,12.849,12.7367,12.7367,2965800.0
2008-10-21 11:30:00,18.15,18.2,17.95,17.98,3030300.0,12.7367,12.7718,12.5964,12.6174,3030300.0
2008-10-21 12:00:00,17.98,18.21,17.92,18.21,4633800.0,12.6174,12.7788,12.5753,12.7788,4633800.0
2008-10-21 12:30:00,18.21,18.29,18.07,18.07,2759700.0,12.7788,12.835,12.6806,12.6806,2759700.0
2008-10-21 13:00:00,18.08,18.23,18.06,18.2,1777800.0,12.6876,12.7929,12.6736,12.7718,1777800.0
2008-10-21 13:30:00,18.2,18.5,18.16,18.24,2788200.0,12.7718,12.9823,12.7437,12.7999,2788200.0
2008-10-21 14:00:00,18.24,18.3,18.21,18.28,2646300.0,12.7999,12.842,12.7788,12.828,2646300.0
2008-10-21 14:30:00,18.28,18.41,18.25,18.33,4098600.0,12.828,12.9192,12.8069,12.863,4098600.0
2008-10-21 15:00:00,18.33,18.35,18.03,18.03,5151600.0,12.863,12.8771,12.6525,12.6525,5151600.0
2008-10-21 15:30:00,18.04,18.1,17.85,17.88,7721100.0,12.6595,12.7016,12.5262,12.5473,7721100.0
2008-10-22 09:30:00,17.69,17.82,17.4,17.53,8296500.0,12.4139,12.5052,12.2104,12.3016,8296500.0
2008-10-22 10:00:00,17.53,17.66,17.37,17.43,7978500.0,12.3016,12.3929,12.1894,12.2315,7978500.0
2008-10-22 10:30:00,17.43,17.79,17.39,17.69,7017300.0,12.2315,12.4841,12.2034,12.4139,7017300.0
2008-10-22 11:00:00,17.69,17.71,17.62,17.67,4860900.0,12.4139,12.428,12.3648,12.3999,4860900.0
2008-10-22 11:30:00,17.66,17.86,17.6,17.7,3972000.0,12.3929,12.5332,12.3508,12.4209,3972000.0
2008-10-22 12:00:00,17.68,17.7,17.54,17.65,2791800.0,12.4069,12.4209,12.3087,12.3859,2791800.0
2008-10-22 12:30:00,17.65,17.66,17.58,17.62,1815900.0,12.3859,12.3929,12.3367,12.3648,1815900.0
2008-10-22 13:00:00,17.62,17.62,17.4,17.44,4195500.0,12.3648,12.3648,12.2104,12.2385,4195500.0
2008-10-22 13:30:00,17.44,17.5,17.34,17.47,4562400.0,12.2385,12.2806,12.1683,12.2595,4562400.0
2008-10-22 14:00:00,17.47,17.57,17.36,17.51,3684300.0,12.2595,12.3297,12.1823,12.2876,3684300.0
2008-10-22 14:30:00,17.51,17.53,17.4,17.52,4818600.0,12.2876,12.3016,12.2104,12.2946,4818600.0
2008-10-22 15:00:00,17.51,17.56,17.37,17.41,6385500.0,12.2876,12.3227,12.1894,12.2174,6385500.0
2008-10-22 15:30:00,17.41,17.55,17.05,17.47,16365600.0,12.2174,12.3157,11.9648,12.2595,16365600.0
2008-10-23 09:30:00,17.46,17.46,16.89,16.99,10413300.0,12.2525,12.2525,11.8525,11.9227,10413300.0
2008-10-23 10:00:00,17.0,17.12,16.94,17.0,7663800.0,11.9297,12.0139,11.8876,11.9297,7663800.0
2008-10-23 10:30:00,16.99,17.56,16.96,17.53,6881100.0,11.9227,12.3227,11.9016,12.3016,6881100.0
2008-10-23 11:00:00,17.53,17.56,17.32,17.46,5383200.0,12.3016,12.3227,12.1543,12.2525,5383200.0
2008-10-23 11:30:00,17.45,17.55,17.37,17.52,3860400.0,12.2455,12.3157,12.1894,12.2946,3860400.0
2008-10-23 12:00:00,17.52,17.52,17.17,17.21,4390500.0,12.2946,12.2946,12.049,12.0771,4390500.0
2008-10-23 12:30:00,17.21,17.24,17.0,17.06,4939800.0,12.0771,12.0981,11.9297,11.9718,4939800.0
2008-10-23 13:00:00,17.06,17.24,16.94,16.94,6495300.0,11.9718,12.0981,11.8876,11.8876,6495300.0
2008-10-23 13:30:00,16.94,17.0,16.76,16.91,9073800.0,11.8876,11.9297,11.7613,11.8666,9073800.0
2008-10-23 14:00:00,16.91,16.91,16.69,16.8,6558300.0,11.8666,11.8666,11.7122,11.7894,6558300.0
2008-10-23 14:30:00,16.8,17.02,16.67,16.8,7463100.0,11.7894,11.9438,11.6981,11.7894,7463100.0
2008-10-23 15:00:00,16.81,17.29,16.72,17.16,9624300.0,11.7964,12.1332,11.7332,12.042,9624300.0
2008-10-23 15:30:00,17.16,17.73,16.9,17.63,16437600.0,12.042,12.442,11.8595,12.3718,16437600.0
2008-10-24 09:30:00,16.66,17.45,16.55,17.07,14806200.0,11.6911,12.2455,11.6139,11.9788,14806200.0
2008-10-24 10:00:00,17.07,17.3,16.98,17.02,8606400.0,11.9788,12.1402,11.9157,11.9438,8606400.0
2008-10-24 10:30:00,17.02,17.23,16.95,17.16,5846400.0,11.9438,12.0911,11.8946,12.042,5846400.0
2008-10-24 11:00:00,17.15,17.37,17.03,17.34,5160000.0,12.035,12.1894,11.9508,12.1683,5160000.0
2008-10-24 11:30:00,17.34,17.66,17.29,17.36,6062100.0,12.1683,12.3929,12.1332,12.1823,6062100.0
2008-10-24 12:00:00,17.36,17.36,17.1,17.15,3144600.0,12.1823,12.1823,11.9999,12.035,3144600.0
2008-10-24 12:30:00,17.15,17.36,17.11,17.32,4223100.0,12.035,12.1823,12.0069,12.1543,4223100.0
2008-10-24 13:00:00,17.32,17.38,17.2,17.23,2885400.0,12.1543,12.1964,12.0701,12.0911,2885400.0
2008-10-24 13:30:00,17.23,17.24,17.0,17.07,3450300.0,12.0911,12.0981,11.9297,11.9788,3450300.0
2008-10-24 14:00:00,17.07,17.21,17.0,17.11,5223900.0,11.9788,12.0771,11.9297,12.0069,5223900.0
2008-10-24 14:30:00,17.11,17.35,17.07,17.31,5728500.0,12.0069,12.1753,11.9788,12.1473,5728500.0
2008-10-24 15:00:00,17.31,17.48,17.11,17.36,7356000.0,12.1473,12.2666,12.0069,12.1823,7356000.0
2008-10-24 15:30:00,17.36,17.38,17.11,17.13,9399600.0,12.1823,12.1964,12.0069,12.0209,9399600.0
2008-10-27 09:30:00,16.95,17.18,16.67,17.11,11338500.0,11.8946,12.056,11.6981,12.0069,11338500.0
2008-10-27 10:00:00,17.1,17.34,17.05,17.12,6599100.0,11.9999,12.1683,11.9648,12.0139,6599100.0
2008-10-27 10:30:00,17.13,17.15,17.0,17.08,3692700.0,12.0209,12.035,11.9297,11.9859,3692700.0
2008-10-27 11:00:00,17.08,17.24,16.97,17.1,4858800.0,11.9859,12.0981,11.9087,11.9999,4858800.0
2008-10-27 11:30:00,17.1,17.25,17.03,17.19,4125900.0,11.9999,12.1052,11.9508,12.063,4125900.0
2008-10-27 12:00:00,17.19,17.29,17.02,17.04,5177400.0,12.063,12.1332,11.9438,11.9578,5177400.0
2008-10-27 12:30:00,17.04,17.26,17.02,17.24,4143300.0,11.9578,12.1122,11.9438,12.0981,4143300.0
2008-10-27 13:00:00,17.25,17.3,17.15,17.24,3290100.0,12.1052,12.1402,12.035,12.0981,3290100.0
2008-10-27 13:30:00,17.24,17.3,17.11,17.14,3888000.0,12.0981,12.1402,12.0069,12.028,3888000.0
2008-10-27 14:00:00,17.14,17.17,16.95,16.97,4392300.0,12.028,12.049,11.8946,11.9087,4392300.0
2008-10-27 14:30:00,16.96,17.01,16.87,16.89,5572800.0,11.9016,11.9367,11.8385,11.8525,5572800.0
2008-10-27 15:00:00,16.89,17.05,16.87,16.92,5135100.0,11.8525,11.9648,11.8385,11.8736,5135100.0
2008-10-27 15:30:00,16.92,16.99,16.53,16.55,12213900.0,11.8736,11.9227,11.5999,11.6139,12213900.0
2008-10-28 09:30:00,16.98,17.52,16.97,17.38,12498900.0,11.9157,12.2946,11.9087,12.1964,12498900.0
2008-10-28 10:00:00,17.38,17.43,17.16,17.41,8758500.0,12.1964,12.2315,12.042,12.2174,8758500.0
2008-10-28 10:30:00,17.41,17.48,17.0,17.04,6507900.0,12.2174,12.2666,11.9297,11.9578,6507900.0
2008-10-28 11:00:00,17.04,17.23,16.93,17.19,6249600.0,11.9578,12.0911,11.8806,12.063,6249600.0
2008-10-28 11:30:00,17.19,17.33,17.18,17.24,4178100.0,12.063,12.1613,12.056,12.0981,4178100.0
2008-10-28 12:00:00,17.24,17.33,17.2,17.27,2648700.0,12.0981,12.1613,12.0701,12.1192,2648700.0
2008-10-28 12:30:00,17.27,17.5,17.23,17.5,4191900.0,12.1192,12.2806,12.0911,12.2806,4191900.0
2008-10-28 13:00:00,17.5,17.66,17.47,17.55,4792200.0,12.2806,12.3929,12.2595,12.3157,4792200.0
2008-10-28 13:30:00,17.55,17.58,17.41,17.47,5201400.0,12.3157,12.3367,12.2174,12.2595,5201400.0
2008-10-28 14:00:00,17.47,17.75,17.47,17.75,5868000.0,12.2595,12.456,12.2595,12.456,5868000.0
2008-10-28 14:30:00,17.75,18.15,17.71,18.03,11382300.0,12.456,12.7367,12.428,12.6525,11382300.0
2008-10-28 15:00:00,18.02,18.49,18.01,18.32,17501700.0,12.6455,12.9753,12.6385,12.856,17501700.0
2008-10-28 15:30:00,18.31,18.57,18.23,18.34,22784100.0,12.849,13.0315,12.7929,12.8701,22784100.0
2008-10-29 09:30:00,18.29,18.39,17.85,18.02,11698500.0,12.835,12.9051,12.5262,12.6455,11698500.0
2008-10-29 10:00:00,18.01,18.3,17.9,18.22,7840200.0,12.6385,12.842,12.5613,12.7858,7840200.0
2008-10-29 10:30:00,18.21,18.46,18.1,18.22,10110000.0,12.7788,12.9543,12.7016,12.7858,10110000.0
2008-10-29 11:00:00,18.22,18.34,18.17,18.31,4968300.0,12.7858,12.8701,12.7508,12.849,4968300.0
2008-10-29 11:30:00,18.31,18.47,18.26,18.42,5292900.0,12.849,12.9613,12.8139,12.9262,5292900.0
2008-10-29 12:00:00,18.42,18.45,18.35,18.42,2756400.0,12.9262,12.9473,12.8771,12.9262,2756400.0
2008-10-29 12:30:00,18.42,18.53,18.41,18.46,4196100.0,12.9262,13.0034,12.9192,12.9543,4196100.0
2008-10-29 13:00:00,18.46,18.5,18.38,18.42,3349800.0,12.9543,12.9823,12.8981,12.9262,3349800.0
2008-10-29 13:30:00,18.42,18.61,18.13,18.48,4031700.0,12.9262,13.0595,12.7227,12.9683,4031700.0
2008-10-29 14:00:00,18.48,18.53,18.18,18.28,5844300.0,12.9683,13.0034,12.7578,12.828,5844300.0
2008-10-29 14:30:00,18.27,18.46,18.07,18.34,8901000.0,12.8209,12.9543,12.6806,12.8701,8901000.0
2008-10-29 15:00:00,18.34,18.76,18.2,18.62,8891100.0,12.8701,13.1648,12.7718,13.0665,8891100.0
2008-10-29 15:30:00,18.62,18.93,18.16,18.21,19186800.0,13.0665,13.2841,12.7437,12.7788,19186800.0
2008-10-30 09:30:00,18.65,18.67,18.26,18.47,7717500.0,13.0876,13.1016,12.8139,12.9613,7717500.0
2008-10-30 10:00:00,18.46,18.49,18.31,18.34,5808900.0,12.9543,12.9753,12.849,12.8701,5808900.0
2008-10-30 10:30:00,18.34,18.39,18.15,18.28,5426700.0,12.8701,12.9051,12.7367,12.828,5426700.0
2008-10-30 11:00:00,18.28,18.38,18.16,18.22,3924900.0,12.828,12.8981,12.7437,12.7858,3924900.0
2008-10-30 11:30:00,18.22,18.25,18.0,18.05,4747500.0,12.7858,12.8069,12.6315,12.6666,4747500.0
2008-10-30 12:00:00,18.05,18.18,18.02,18.1,3523500.0,12.6666,12.7578,12.6455,12.7016,3523500.0
2008-10-30 12:30:00,18.09,18.17,18.04,18.07,3320400.0,12.6946,12.7508,12.6595,12.6806,3320400.0
2008-10-30 13:00:00,18.07,18.17,18.02,18.03,2551200.0,12.6806,12.7508,12.6455,12.6525,2551200.0
2008-10-30 13:30:00,18.02,18.15,17.97,18.1,2867400.0,12.6455,12.7367,12.6104,12.7016,2867400.0
2008-10-30 14:00:00,18.09,18.33,18.07,18.26,3948600.0,12.6946,12.863,12.6806,12.8139,3948600.0
2008-10-30 14:30:00,18.26,18.28,18.08,18.14,3993600.0,12.8139,12.828,12.6876,12.7297,3993600.0
2008-10-30 15:00:00,18.14,18.25,17.98,18.1,5897400.0,12.7297,12.8069,12.6174,12.7016,5897400.0
2008-10-30 15:30:00,18.1,18.33,17.94,18.26,11948700.0,12.7016,12.863,12.5894,12.8139,11948700.0
2008-10-31 09:30:00,18.32,18.44,18.14,18.25,6751500.0,12.856,12.9402,12.7297,12.8069,6751500.0
2008-10-31 10:00:00,18.25,18.31,18.09,18.13,6047100.0,12.8069,12.849,12.6946,12.7227,6047100.0
2008-10-31 10:30:00,18.12,18.2,18.09,18.2,4043400.0,12.7157,12.7718,12.6946,12.7718,4043400.0
2008-10-31 11:00:00,18.2,18.59,18.18,18.57,5052900.0,12.7718,13.0455,12.7578,13.0315,5052900.0
2008-10-31 11:30:00,18.57,18.65,18.51,18.54,4454700.0,13.0315,13.0876,12.9894,13.0104,4454700.0
2008-10-31 12:00:00,18.54,18.62,18.52,18.58,4203300.0,13.0104,13.0665,12.9964,13.0385,4203300.0
2008-10-31 12:30:00,18.58,18.62,18.52,18.62,3017400.0,13.0385,13.0665,12.9964,13.0665,3017400.0
2008-10-31 13:00:00,18.61,18.83,18.61,18.79,3844500.0,13.0595,13.2139,13.0595,13.1858,3844500.0
2008-10-31 13:30:00,18.79,18.92,18.74,18.74,4951500.0,13.1858,13.2771,13.1508,13.1508,4951500.0
2008-10-31 14:00:00,18.74,18.88,18.7,18.86,5362800.0,13.1508,13.249,13.1227,13.235,5362800.0
2008-10-31 14:30:00,18.86,18.9,18.77,18.82,5315700.0,13.235,13.263,13.1718,13.2069,5315700.0
2008-10-31 15:00:00,18.82,18.91,18.44,18.48,7105500.0,13.2069,13.2701,12.9402,12.9683,7105500.0
2008-10-31 15:30:00,18.47,18.65,18.36,18.62,9956100.0,12.9613,13.0876,12.8841,13.0665,9956100.0
2008-11-03 09:30:00,18.92,18.96,18.77,18.81,6090600.0,13.2771,13.3051,13.1718,13.1999,6090600.0
2008-11-03 10:00:00,18.81,18.86,18.69,18.81,5587800.0,13.1999,13.235,13.1157,13.1999,5587800.0
2008-11-03 10:30:00,18.81,19.07,18.77,18.99,5729700.0,13.1999,13.3823,13.1718,13.3262,5729700.0
2008-11-03 11:00:00,18.99,19.0,18.88,18.95,2938200.0,13.3262,13.3332,13.249,13.2981,2938200.0
2008-11-03 11:30:00,18.94,19.07,18.93,19.0,3443100.0,13.2911,13.3823,13.2841,13.3332,3443100.0
2008-11-03 12:00:00,19.0,19.01,18.92,18.96,2698800.0,13.3332,13.3402,13.2771,13.3051,2698800.0
2008-11-03 12:30:00,18.96,18.98,18.83,18.87,2888100.0,13.3051,13.3192,13.2139,13.242,2888100.0
2008-11-03 13:00:00,18.88,18.9,18.78,18.78,2320500.0,13.249,13.263,13.1788,13.1788,2320500.0
2008-11-03 13:30:00,18.79,18.79,18.65,18.68,3064200.0,13.1858,13.1858,13.0876,13.1087,3064200.0
2008-11-03 14:00:00,18.68,18.75,18.64,18.74,3547200.0,13.1087,13.1578,13.0806,13.1508,3547200.0
2008-11-03 14:30:00,18.74,18.76,18.65,18.66,2904000.0,13.1508,13.1648,13.0876,13.0946,2904000.0
2008-11-03 15:00:00,18.66,18.73,18.62,18.71,4097400.0,13.0946,13.1437,13.0665,13.1297,4097400.0
2008-11-03 15:30:00,18.7,18.76,18.59,18.66,6713100.0,13.1227,13.1648,13.0455,13.0946,6713100.0
2008-11-04 09:30:00,18.93,19.08,18.68,18.7,8400000.0,13.2841,13.3894,13.1087,13.1227,8400000.0
2008-11-04 10:00:00,18.7,18.72,18.52,18.6,7482600.0,13.1227,13.1367,12.9964,13.0525,7482600.0
2008-11-04 10:30:00,18.6,18.83,18.59,18.71,6718200.0,13.0525,13.2139,13.0455,13.1297,6718200.0
2008-11-04 11:00:00,18.71,18.88,18.71,18.79,4805700.0,13.1297,13.249,13.1297,13.1858,4805700.0
2008-11-04 11:30:00,18.79,18.86,18.75,18.83,3667800.0,13.1858,13.235,13.1578,13.2139,3667800.0
2008-11-04 12:00:00,18.83,18.92,18.77,18.87,3664500.0,13.2139,13.2771,13.1718,13.242,3664500.0
2008-11-04 12:30:00,18.87,18.9,18.83,18.86,2297400.0,13.242,13.263,13.2139,13.235,2297400.0
2008-11-04 13:00:00,18.85,18.89,18.81,18.86,3192000.0,13.228,13.256,13.1999,13.235,3192000.0
2008-11-04 13:30:00,18.86,18.89,18.79,18.8,3011100.0,13.235,13.256,13.1858,13.1929,3011100.0
2008-11-04 14:00:00,18.8,18.81,18.64,18.73,4377300.0,13.1929,13.1999,13.0806,13.1437,4377300.0
2008-11-04 14:30:00,18.73,18.75,18.6,18.66,3313200.0,13.1437,13.1578,13.0525,13.0946,3313200.0
2008-11-04 15:00:00,18.67,18.79,18.63,18.67,5023800.0,13.1016,13.1858,13.0736,13.1016,5023800.0
2008-11-04 15:30:00,18.67,18.77,18.66,18.68,8121600.0,13.1016,13.1718,13.0946,13.1087,8121600.0
2008-11-05 09:30:00,18.63,18.67,18.29,18.38,8746500.0,13.0736,13.1016,12.835,12.8981,8746500.0
2008-11-05 10:00:00,18.38,18.65,18.35,18.56,5329800.0,12.8981,13.0876,12.8771,13.0244,5329800.0
2008-11-05 10:30:00,18.56,18.58,18.43,18.43,3753000.0,13.0244,13.0385,12.9332,12.9332,3753000.0
2008-11-05 11:00:00,18.43,18.48,18.4,18.43,3055200.0,12.9332,12.9683,12.9122,12.9332,3055200.0
2008-11-05 11:30:00,18.43,18.45,18.34,18.37,3770400.0,12.9332,12.9473,12.8701,12.8911,3770400.0
2008-11-05 12:00:00,18.37,18.41,18.26,18.28,3009000.0,12.8911,12.9192,12.8139,12.828,3009000.0
2008-11-05 12:30:00,18.28,18.37,18.12,18.21,2934600.0,12.828,12.8911,12.7157,12.7788,2934600.0
2008-11-05 13:00:00,18.22,18.35,18.22,18.3,2574000.0,12.7858,12.8771,12.7858,12.842,2574000.0
2008-11-05 13:30:00,18.29,18.31,18.18,18.19,3395400.0,12.835,12.849,12.7578,12.7648,3395400.0
2008-11-05 14:00:00,18.19,18.22,18.12,18.12,3123600.0,12.7648,12.7858,12.7157,12.7157,3123600.0
2008-11-05 14:30:00,18.12,18.29,18.11,18.27,4006800.0,12.7157,12.835,12.7087,12.8209,4006800.0
2008-11-05 15:00:00,18.27,18.33,18.08,18.12,5104800.0,12.8209,12.863,12.6876,12.7157,5104800.0
2008-11-05 15:30:00,18.12,18.23,18.0,18.03,11106600.0,12.7157,12.7929,12.6315,12.6525,11106600.0
2008-11-06 09:30:00,18.53,18.78,18.43,18.61,16377300.0,13.0034,13.1788,12.9332,13.0595,16377300.0
2008-11-06 10:00:00,18.6,18.64,18.18,18.23,9442200.0,13.0525,13.0806,12.7578,12.7929,9442200.0
2008-11-06 10:30:00,18.23,18.24,18.08,18.23,8230500.0,12.7929,12.7999,12.6876,12.7929,8230500.0
2008-11-06 11:00:00,18.23,18.4,18.16,18.3,7056600.0,12.7929,12.9122,12.7437,12.842,7056600.0
2008-11-06 11:30:00,18.3,18.31,18.13,18.17,3636000.0,12.842,12.849,12.7227,12.7508,3636000.0
2008-11-06 12:00:00,18.17,18.27,18.08,18.17,3830400.0,12.7508,12.8209,12.6876,12.7508,3830400.0
2008-11-06 12:30:00,18.17,18.19,18.06,18.15,3854400.0,12.7508,12.7648,12.6736,12.7367,3854400.0
2008-11-06 13:00:00,18.15,18.18,17.96,18.04,3779700.0,12.7367,12.7578,12.6034,12.6595,3779700.0
2008-11-06 13:30:00,18.04,18.06,17.83,17.92,5020500.0,12.6595,12.6736,12.5122,12.5753,5020500.0
2008-11-06 14:00:00,17.92,18.02,17.87,17.92,5490300.0,12.5753,12.6455,12.5402,12.5753,5490300.0
2008-11-06 14:30:00,17.93,18.07,17.85,17.94,5166300.0,12.5823,12.6806,12.5262,12.5894,5166300.0
2008-11-06 15:00:00,17.94,17.97,17.73,17.75,5958300.0,12.5894,12.6104,12.442,12.456,5958300.0
2008-11-06 15:30:00,17.76,17.95,17.69,17.83,11880300.0,12.463,12.5964,12.4139,12.5122,11880300.0
2008-11-07 09:30:00,17.95,18.06,17.8,17.87,6957600.0,12.5964,12.6736,12.4911,12.5402,6957600.0
2008-11-07 10:00:00,17.87,18.03,17.85,17.97,6908700.0,12.5402,12.6525,12.5262,12.6104,6908700.0
2008-11-07 10:30:00,17.97,18.14,17.97,18.04,5326200.0,12.6104,12.7297,12.6104,12.6595,5326200.0
2008-11-07 11:00:00,18.04,18.1,17.95,18.01,4468800.0,12.6595,12.7016,12.5964,12.6385,4468800.0
2008-11-07 11:30:00,18.02,18.16,17.97,18.14,3528600.0,12.6455,12.7437,12.6104,12.7297,3528600.0
2008-11-07 12:00:00,18.14,18.23,18.12,18.15,2499000.0,12.7297,12.7929,12.7157,12.7367,2499000.0
2008-11-07 12:30:00,18.15,18.21,18.12,18.17,2294100.0,12.7367,12.7788,12.7157,12.7508,2294100.0
2008-11-07 13:00:00,18.17,18.21,18.09,18.11,2032800.0,12.7508,12.7788,12.6946,12.7087,2032800.0
2008-11-07 13:30:00,18.11,18.12,18.01,18.09,1908300.0,12.7087,12.7157,12.6385,12.6946,1908300.0
2008-11-07 14:00:00,18.09,18.1,18.03,18.03,1805400.0,12.6946,12.7016,12.6525,12.6525,1805400.0
2008-11-07 14:30:00,18.03,18.21,17.97,17.97,3397500.0,12.6525,12.7788,12.6104,12.6104,3397500.0
2008-11-07 15:00:00,17.97,18.08,17.91,17.95,5097600.0,12.6104,12.6876,12.5683,12.5964,5097600.0
2008-11-07 15:30:00,17.96,18.18,17.93,18.13,6983100.0,12.6034,12.7578,12.5823,12.7227,6983100.0
2008-11-10 09:30:00,18.34,18.41,18.21,18.27,5201100.0,12.8701,12.9192,12.7788,12.8209,5201100.0
2008-11-10 10:00:00,18.27,18.34,18.19,18.28,2748000.0,12.8209,12.8701,12.7648,12.828,2748000.0
2008-11-10 10:30:00,18.28,18.4,18.28,18.33,3907500.0,12.828,12.9122,12.828,12.863,3907500.0
2008-11-10 11:00:00,18.33,18.52,18.26,18.46,4121700.0,12.863,12.9964,12.8139,12.9543,4121700.0
2008-11-10 11:30:00,18.46,18.47,18.23,18.25,2410500.0,12.9543,12.9613,12.7929,12.8069,2410500.0
2008-11-10 12:00:00,18.27,18.33,18.12,18.23,3386700.0,12.8209,12.863,12.7157,12.7929,3386700.0
2008-11-10 12:30:00,18.23,18.29,18.13,18.2,3125400.0,12.7929,12.835,12.7227,12.7718,3125400.0
2008-11-10 13:00:00,18.2,18.35,18.13,18.33,3829500.0,12.7718,12.8771,12.7227,12.863,3829500.0
2008-11-10 13:30:00,18.34,18.43,18.29,18.4,2242800.0,12.8701,12.9332,12.835,12.9122,2242800.0
2008-11-10 14:00:00,18.4,18.58,18.36,18.42,3777600.0,12.9122,13.0385,12.8841,12.9262,3777600.0
2008-11-10 14:30:00,18.43,18.44,18.24,18.28,2777100.0,12.9332,12.9402,12.7999,12.828,2777100.0
2008-11-10 15:00:00,18.28,18.44,18.2,18.26,4817100.0,12.828,12.9402,12.7718,12.8139,4817100.0
2008-11-10 15:30:00,18.26,18.42,18.23,18.42,8472300.0,12.8139,12.9262,12.7929,12.9262,8472300.0
2008-11-11 09:30:00,18.33,18.41,18.07,18.1,6678000.0,12.863,12.9192,12.6806,12.7016,6678000.0
2008-11-11 10:00:00,18.1,18.15,17.95,17.99,5981100.0,12.7016,12.7367,12.5964,12.6244,5981100.0
2008-11-11 10:30:00,17.99,18.01,17.87,17.93,3881100.0,12.6244,12.6385,12.5402,12.5823,3881100.0
2008-11-11 11:00:00,17.93,18.01,17.86,17.87,4437600.0,12.5823,12.6385,12.5332,12.5402,4437600.0
2008-11-11 11:30:00,17.87,17.95,17.71,17.91,5474700.0,12.5402,12.5964,12.428,12.5683,5474700.0
2008-11-11 12:00:00,17.92,18.0,17.85,17.87,3330900.0,12.5753,12.6315,12.5262,12.5402,3330900.0
2008-11-11 12:30:00,17.87,18.0,17.84,18.0,2733300.0,12.5402,12.6315,12.5192,12.6315,2733300.0
2008-11-11 13:00:00,18.0,18.06,17.95,18.04,3239700.0,12.6315,12.6736,12.5964,12.6595,3239700.0
2008-11-11 13:30:00,18.04,18.33,17.97,18.3,4350300.0,12.6595,12.863,12.6104,12.842,4350300.0
2008-11-11 14:00:00,18.29,18.54,18.21,18.49,6159900.0,12.835,13.0104,12.7788,12.9753,6159900.0
2008-11-11 14:30:00,18.5,18.55,18.18,18.21,5549100.0,12.9823,13.0174,12.7578,12.7788,5549100.0
2008-11-11 15:00:00,18.21,18.48,18.18,18.27,5778900.0,12.7788,12.9683,12.7578,12.8209,5778900.0
2008-11-11 15:30:00,18.27,18.35,18.08,18.27,10550700.0,12.8209,12.8771,12.6876,12.8209,10550700.0
2008-11-12 09:30:00,17.72,18.24,17.62,18.06,11733000.0,12.435,12.7999,12.3648,12.6736,11733000.0
2008-11-12 10:00:00,18.05,18.1,17.83,17.85,6795300.0,12.6666,12.7016,12.5122,12.5262,6795300.0
2008-11-12 10:30:00,17.85,17.95,17.72,17.86,7304700.0,12.5262,12.5964,12.435,12.5332,7304700.0
2008-11-12 11:00:00,17.86,18.02,17.71,17.81,5851200.0,12.5332,12.6455,12.428,12.4981,5851200.0
2008-11-12 11:30:00,17.81,17.82,17.63,17.76,4028400.0,12.4981,12.5052,12.3718,12.463,4028400.0
2008-11-12 12:00:00,17.76,17.87,17.7,17.82,2912700.0,12.463,12.5402,12.4209,12.5052,2912700.0
2008-11-12 12:30:00,17.83,17.98,17.82,17.96,2741400.0,12.5122,12.6174,12.5052,12.6034,2741400.0
2008-11-12 13:00:00,17.96,17.98,17.77,17.79,2490300.0,12.6034,12.6174,12.4701,12.4841,2490300.0
2008-11-12 13:30:00,17.78,17.8,17.64,17.68,3288300.0,12.4771,12.4911,12.3788,12.4069,3288300.0
2008-11-12 14:00:00,17.68,17.75,17.63,17.68,4585500.0,12.4069,12.456,12.3718,12.4069,4585500.0
2008-11-12 14:30:00,17.68,17.76,17.65,17.68,4607400.0,12.4069,12.463,12.3859,12.4069,4607400.0
2008-11-12 15:00:00,17.68,17.71,17.44,17.51,8689500.0,12.4069,12.428,12.2385,12.2876,8689500.0
2008-11-12 15:30:00,17.5,17.69,17.45,17.56,13506000.0,12.2806,12.4139,12.2455,12.3227,13506000.0
2008-11-13 09:30:00,17.66,17.82,17.07,17.13,17124900.0,12.3929,12.5052,11.9788,12.0209,17124900.0
2008-11-13 10:00:00,17.13,17.62,17.11,17.35,9615600.0,12.0209,12.3648,12.0069,12.1753,9615600.0
2008-11-13 10:30:00,17.36,17.44,17.26,17.44,5708700.0,12.1823,12.2385,12.1122,12.2385,5708700.0
2008-11-13 11:00:00,17.44,17.49,17.27,17.38,4187400.0,12.2385,12.2736,12.1192,12.1964,4187400.0
2008-11-13 11:30:00,17.37,17.45,17.31,17.33,2889900.0,12.1894,12.2455,12.1473,12.1613,2889900.0
2008-11-13 12:00:00,17.33,17.38,17.27,17.34,3158400.0,12.1613,12.1964,12.1192,12.1683,3158400.0
2008-11-13 12:30:00,17.34,17.44,17.15,17.15,5195400.0,12.1683,12.2385,12.035,12.035,5195400.0
2008-11-13 13:00:00,17.15,17.37,17.02,17.33,6811800.0,12.035,12.1894,11.9438,12.1613,6811800.0
2008-11-13 13:30:00,17.33,17.67,17.32,17.53,6765300.0,12.1613,12.3999,12.1543,12.3016,6765300.0
2008-11-13 14:00:00,17.53,17.95,17.49,17.9,6717300.0,12.3016,12.5964,12.2736,12.5613,6717300.0
2008-11-13 14:30:00,17.9,18.09,17.69,17.98,8989800.0,12.5613,12.6946,12.4139,12.6174,8989800.0
2008-11-13 15:00:00,17.97,18.1,17.79,18.09,8946600.0,12.6104,12.7016,12.4841,12.6946,8946600.0
2008-11-13 15:30:00,18.09,18.32,17.99,18.3,17859900.0,12.6946,12.856,12.6244,12.842,17859900.0
2008-11-14 09:30:00,18.13,18.37,17.92,18.28,9413700.0,12.7227,12.8911,12.5753,12.828,9413700.0
2008-11-14 10:00:00,18.28,18.33,18.05,18.11,5405400.0,12.828,12.863,12.6666,12.7087,5405400.0
2008-11-14 10:30:00,18.11,18.26,17.85,17.87,6849900.0,12.7087,12.8139,12.5262,12.5402,6849900.0
2008-11-14 11:00:00,17.87,17.93,17.66,17.8,5504400.0,12.5402,12.5823,12.3929,12.4911,5504400.0
2008-11-14 11:30:00,17.8,17.84,17.7,17.79,4474500.0,12.4911,12.5192,12.4209,12.4841,4474500.0
2008-11-14 12:00:00,17.8,17.92,17.7,17.82,3903600.0,12.4911,12.5753,12.4209,12.5052,3903600.0
2008-11-14 12:30:00,17.82,17.94,17.76,17.87,2798700.0,12.5052,12.5894,12.463,12.5402,2798700.0
2008-11-14 13:00:00,17.87,17.93,17.8,17.92,2794800.0,12.5402,12.5823,12.4911,12.5753,2794800.0
2008-11-14 13:30:00,17.92,18.0,17.8,17.9,3357600.0,12.5753,12.6315,12.4911,12.5613,3357600.0
2008-11-14 14:00:00,17.9,18.16,17.87,18.02,5167800.0,12.5613,12.7437,12.5402,12.6455,5167800.0
2008-11-14 14:30:00,18.02,18.21,17.87,18.18,5623500.0,12.6455,12.7788,12.5402,12.7578,5623500.0
2008-11-14 15:00:00,18.18,18.21,17.85,17.9,6487800.0,12.7578,12.7788,12.5262,12.5613,6487800.0
2008-11-14 15:30:00,17.9,17.94,17.5,17.54,10800600.0,12.5613,12.5894,12.2806,12.3087,10800600.0
2008-11-17 09:30:00,17.59,17.69,17.32,17.43,10571400.0,12.3437,12.4139,12.1543,12.2315,10571400.0
2008-11-17 10:00:00,17.43,17.44,17.1,17.1,7321200.0,12.2315,12.2385,11.9999,11.9999,7321200.0
2008-11-17 10:30:00,17.1,17.19,17.06,17.11,5671800.0,11.9999,12.063,11.9718,12.0069,5671800.0
2008-11-17 11:00:00,17.11,17.22,17.09,17.15,3677700.0,12.0069,12.0841,11.9929,12.035,3677700.0
2008-11-17 11:30:00,17.15,17.41,17.1,17.36,3870600.0,12.035,12.2174,11.9999,12.1823,3870600.0
2008-11-17 12:00:00,17.36,17.47,17.3,17.43,5887200.0,12.1823,12.2595,12.1402,12.2315,5887200.0
2008-11-17 12:30:00,17.44,17.52,17.37,17.42,3142500.0,12.2385,12.2946,12.1894,12.2245,3142500.0
2008-11-17 13:00:00,17.41,17.43,17.33,17.4,2841900.0,12.2174,12.2315,12.1613,12.2104,2841900.0
2008-11-17 13:30:00,17.4,17.43,17.24,17.41,2599800.0,12.2104,12.2315,12.0981,12.2174,2599800.0
2008-11-17 14:00:00,17.41,17.52,17.31,17.35,3997800.0,12.2174,12.2946,12.1473,12.1753,3997800.0
2008-11-17 14:30:00,17.36,17.57,17.32,17.43,4447200.0,12.1823,12.3297,12.1543,12.2315,4447200.0
2008-11-17 15:00:00,17.43,17.67,17.36,17.53,5793600.0,12.2315,12.3999,12.1823,12.3016,5793600.0
2008-11-17 15:30:00,17.53,17.57,17.24,17.26,9141300.0,12.3016,12.3297,12.0981,12.1122,9141300.0
2008-11-18 09:30:00,17.25,17.63,17.17,17.43,10931400.0,12.1052,12.3718,12.049,12.2315,10931400.0
2008-11-18 10:00:00,17.43,17.76,17.38,17.75,9461400.0,12.2315,12.463,12.1964,12.456,9461400.0
2008-11-18 10:30:00,17.75,17.86,17.5,17.66,7665000.0,12.456,12.5332,12.2806,12.3929,7665000.0
2008-11-18 11:00:00,17.66,17.67,17.55,17.65,5526600.0,12.3929,12.3999,12.3157,12.3859,5526600.0
2008-11-18 11:30:00,17.65,17.73,17.62,17.71,6630300.0,12.3859,12.442,12.3648,12.428,6630300.0
2008-11-18 12:00:00,17.71,17.74,17.45,17.49,6953400.0,12.428,12.449,12.2455,12.2736,6953400.0
2008-11-18 12:30:00,17.49,17.56,17.43,17.51,4200900.0,12.2736,12.3227,12.2315,12.2876,4200900.0
2008-11-18 13:00:00,17.51,17.51,17.26,17.47,5588700.0,12.2876,12.2876,12.1122,12.2595,5588700.0
2008-11-18 13:30:00,17.47,17.48,17.14,17.3,6653700.0,12.2595,12.2666,12.028,12.1402,6653700.0
2008-11-18 14:00:00,17.3,17.32,17.11,17.23,5899200.0,12.1402,12.1543,12.0069,12.0911,5899200.0
2008-11-18 14:30:00,17.24,17.25,16.99,17.0,5748900.0,12.0981,12.1052,11.9227,11.9297,5748900.0
2008-11-18 15:00:00,17.0,17.28,16.99,17.18,7797900.0,11.9297,12.1262,11.9227,12.056,7797900.0
2008-11-18 15:30:00,17.18,17.57,17.04,17.51,16892400.0,12.056,12.3297,11.9578,12.2876,16892400.0
2008-11-19 09:30:00,17.5,17.77,17.42,17.62,9592200.0,12.2806,12.4701,12.2245,12.3648,9592200.0
2008-11-19 10:00:00,17.63,17.93,17.58,17.78,8024400.0,12.3718,12.5823,12.3367,12.4771,8024400.0
2008-11-19 10:30:00,17.78,17.84,17.53,17.56,4418400.0,12.4771,12.5192,12.3016,12.3227,4418400.0
2008-11-19 11:00:00,17.56,17.69,17.42,17.43,4255800.0,12.3227,12.4139,12.2245,12.2315,4255800.0
2008-11-19 11:30:00,17.43,17.46,17.31,17.34,5242500.0,12.2315,12.2525,12.1473,12.1683,5242500.0
2008-11-19 12:00:00,17.34,17.42,17.21,17.25,3752700.0,12.1683,12.2245,12.0771,12.1052,3752700.0
2008-11-19 12:30:00,17.25,17.44,17.25,17.43,3806400.0,12.1052,12.2385,12.1052,12.2315,3806400.0
2008-11-19 13:00:00,17.43,17.44,17.3,17.3,3215700.0,12.2315,12.2385,12.1402,12.1402,3215700.0
2008-11-19 13:30:00,17.3,17.43,17.25,17.4,3869700.0,12.1402,12.2315,12.1052,12.2104,3869700.0
2008-11-19 14:00:00,17.41,17.43,17.29,17.34,4178400.0,12.2174,12.2315,12.1332,12.1683,4178400.0
2008-11-19 14:30:00,17.34,17.56,17.26,17.4,9936000.0,12.1683,12.3227,12.1122,12.2104,9936000.0
2008-11-19 15:00:00,17.42,17.46,17.13,17.26,9795300.0,12.2245,12.2525,12.0209,12.1122,9795300.0
2008-11-19 15:30:00,17.25,17.33,16.91,17.0,15099300.0,12.1052,12.1613,11.8666,11.9297,15099300.0
2008-11-20 09:30:00,16.87,17.28,16.86,16.94,11589000.0,11.8385,12.1262,11.8315,11.8876,11589000.0
2008-11-20 10:00:00,16.94,17.07,16.83,17.04,12060300.0,11.8876,11.9788,11.8104,11.9578,12060300.0
2008-11-20 10:30:00,17.05,17.57,16.98,17.57,12402000.0,11.9648,12.3297,11.9157,12.3297,12402000.0
2008-11-20 11:00:00,17.58,17.83,17.51,17.52,11474700.0,12.3367,12.5122,12.2876,12.2946,11474700.0
2008-11-20 11:30:00,17.52,17.66,17.39,17.49,6160800.0,12.2946,12.3929,12.2034,12.2736,6160800.0
2008-11-20 12:00:00,17.49,17.67,17.33,17.64,6273000.0,12.2736,12.3999,12.1613,12.3788,6273000.0
2008-11-20 12:30:00,17.64,17.83,17.59,17.67,6219300.0,12.3788,12.5122,12.3437,12.3999,6219300.0
2008-11-20 13:00:00,17.67,17.68,17.42,17.5,5122200.0,12.3999,12.4069,12.2245,12.2806,5122200.0
2008-11-20 13:30:00,17.49,17.71,17.34,17.67,5812200.0,12.2736,12.428,12.1683,12.3999,5812200.0
2008-11-20 14:00:00,17.67,17.71,17.34,17.35,5233200.0,12.3999,12.428,12.1683,12.1753,5233200.0
2008-11-20 14:30:00,17.35,17.56,17.27,17.37,4449900.0,12.1753,12.3227,12.1192,12.1894,4449900.0
2008-11-20 15:00:00,17.37,17.47,17.19,17.24,7515600.0,12.1894,12.2595,12.063,12.0981,7515600.0
2008-11-20 15:30:00,17.23,17.28,16.79,16.97,17916300.0,12.0911,12.1262,11.7823,11.9087,17916300.0
2008-11-21 09:30:00,17.13,17.49,16.9,17.2,16234800.0,12.0209,12.2736,11.8595,12.0701,16234800.0
2008-11-21 10:00:00,17.2,17.23,16.88,16.95,9368400.0,12.0701,12.0911,11.8455,11.8946,9368400.0
2008-11-21 10:30:00,16.95,17.19,16.94,16.99,6783300.0,11.8946,12.063,11.8876,11.9227,6783300.0
2008-11-21 11:00:00,16.99,17.19,16.83,17.12,7353900.0,11.9227,12.063,11.8104,12.0139,7353900.0
2008-11-21 11:30:00,17.12,17.32,17.11,17.18,5104500.0,12.0139,12.1543,12.0069,12.056,5104500.0
2008-11-21 12:00:00,17.18,17.29,17.11,17.28,4774500.0,12.056,12.1332,12.0069,12.1262,4774500.0
2008-11-21 12:30:00,17.28,17.33,17.22,17.24,4779000.0,12.1262,12.1613,12.0841,12.0981,4779000.0
2008-11-21 13:00:00,17.24,17.25,17.14,17.17,3732600.0,12.0981,12.1052,12.028,12.049,3732600.0
2008-11-21 13:30:00,17.17,17.25,16.98,16.98,3936600.0,12.049,12.1052,11.9157,11.9157,3936600.0
2008-11-21 14:00:00,16.98,17.13,16.92,16.96,8034300.0,11.9157,12.0209,11.8736,11.9016,8034300.0
2008-11-21 14:30:00,16.96,17.08,16.73,16.79,8865000.0,11.9016,11.9859,11.7402,11.7823,8865000.0
2008-11-21 15:00:00,16.79,17.31,16.78,17.24,11835300.0,11.7823,12.1473,11.7753,12.0981,11835300.0
2008-11-21 15:30:00,17.23,17.68,17.17,17.59,21032400.0,12.0911,12.4069,12.049,12.3437,21032400.0
2008-11-24 09:30:00,17.77,17.79,17.41,17.51,8313600.0,12.4701,12.4841,12.2174,12.2876,8313600.0
2008-11-24 10:00:00,17.51,17.85,17.49,17.85,7974300.0,12.2876,12.5262,12.2736,12.5262,7974300.0
2008-11-24 10:30:00,17.84,17.99,17.8,17.89,7132500.0,12.5192,12.6244,12.4911,12.5543,7132500.0
2008-11-24 11:00:00,17.89,17.93,17.69,17.82,5271300.0,12.5543,12.5823,12.4139,12.5052,5271300.0
2008-11-24 11:30:00,17.82,17.87,17.76,17.78,3428400.0,12.5052,12.5402,12.463,12.4771,3428400.0
2008-11-24 12:00:00,17.78,17.84,17.69,17.7,4478400.0,12.4771,12.5192,12.4139,12.4209,4478400.0
2008-11-24 12:30:00,17.7,17.76,17.57,17.69,3581700.0,12.4209,12.463,12.3297,12.4139,3581700.0
2008-11-24 13:00:00,17.69,17.76,17.63,17.7,3868500.0,12.4139,12.463,12.3718,12.4209,3868500.0
2008-11-24 13:30:00,17.71,17.82,17.66,17.82,3557400.0,12.428,12.5052,12.3929,12.5052,3557400.0
2008-11-24 14:00:00,17.82,17.84,17.67,17.76,5211900.0,12.5052,12.5192,12.3999,12.463,5211900.0
2008-11-24 14:30:00,17.76,17.85,17.71,17.81,4355100.0,12.463,12.5262,12.428,12.4981,4355100.0
2008-11-24 15:00:00,17.81,17.88,17.77,17.88,6383100.0,12.4981,12.5473,12.4701,12.5473,6383100.0
2008-11-24 15:30:00,17.88,18.04,17.58,17.62,16309200.0,12.5473,12.6595,12.3367,12.3648,16309200.0
2008-11-25 09:30:00,17.92,18.22,17.78,18.07,9152100.0,12.5753,12.7858,12.4771,12.6806,9152100.0
2008-11-25 10:00:00,18.06,18.19,18.05,18.19,7554900.0,12.6736,12.7648,12.6666,12.7648,7554900.0
2008-11-25 10:30:00,18.19,18.22,17.98,18.03,5078400.0,12.7648,12.7858,12.6174,12.6525,5078400.0
2008-11-25 11:00:00,18.03,18.06,17.85,18.01,4101000.0,12.6525,12.6736,12.5262,12.6385,4101000.0
2008-11-25 11:30:00,18.01,18.13,18.0,18.06,3480300.0,12.6385,12.7227,12.6315,12.6736,3480300.0
2008-11-25 12:00:00,18.06,18.16,18.05,18.15,4357800.0,12.6736,12.7437,12.6666,12.7367,4357800.0
2008-11-25 12:30:00,18.15,18.23,18.06,18.09,4176900.0,12.7367,12.7929,12.6736,12.6946,4176900.0
2008-11-25 13:00:00,18.09,18.21,18.02,18.17,3199500.0,12.6946,12.7788,12.6455,12.7508,3199500.0
2008-11-25 13:30:00,18.17,18.28,18.16,18.17,3019800.0,12.7508,12.828,12.7437,12.7508,3019800.0
2008-11-25 14:00:00,18.17,18.19,17.93,18.04,4791000.0,12.7508,12.7648,12.5823,12.6595,4791000.0
2008-11-25 14:30:00,18.03,18.27,18.0,18.24,3979800.0,12.6525,12.8209,12.6315,12.7999,3979800.0
2008-11-25 15:00:00,18.24,18.38,18.09,18.17,7772700.0,12.7999,12.8981,12.6946,12.7508,7772700.0
2008-11-25 15:30:00,18.16,18.34,18.11,18.23,12339600.0,12.7437,12.8701,12.7087,12.7929,12339600.0
2008-11-26 09:30:00,17.93,18.38,17.9,18.34,6516900.0,12.5823,12.8981,12.5613,12.8701,6516900.0
2008-11-26 10:00:00,18.34,18.5,18.19,18.47,5999400.0,12.8701,12.9823,12.7648,12.9613,5999400.0
2008-11-26 10:30:00,18.48,18.62,18.37,18.55,4377000.0,12.9683,13.0665,12.8911,13.0174,4377000.0
2008-11-26 11:00:00,18.56,18.62,18.46,18.55,3258000.0,13.0244,13.0665,12.9543,13.0174,3258000.0
2008-11-26 11:30:00,18.55,18.62,18.47,18.58,4079100.0,13.0174,13.0665,12.9613,13.0385,4079100.0
2008-11-26 12:00:00,18.58,18.63,18.51,18.54,4061700.0,13.0385,13.0736,12.9894,13.0104,4061700.0
2008-11-26 12:30:00,18.54,18.6,18.52,18.59,3411600.0,13.0104,13.0525,12.9964,13.0455,3411600.0
2008-11-26 13:00:00,18.59,18.65,18.59,18.61,3677700.0,13.0455,13.0876,13.0455,13.0595,3677700.0
2008-11-26 13:30:00,18.61,18.62,18.47,18.51,3120900.0,13.0595,13.0665,12.9613,12.9894,3120900.0
2008-11-26 14:00:00,18.5,18.62,18.48,18.57,2969400.0,12.9823,13.0665,12.9683,13.0315,2969400.0
2008-11-26 14:30:00,18.57,18.69,18.57,18.64,4914600.0,13.0315,13.1157,13.0315,13.0806,4914600.0
2008-11-26 15:00:00,18.64,18.81,18.62,18.78,7349100.0,13.0806,13.1999,13.0665,13.1788,7349100.0
2008-11-26 15:30:00,18.78,18.92,18.74,18.89,12230100.0,13.1788,13.2771,13.1508,13.256,12230100.0
2008-11-28 09:30:00,18.86,19.0,18.72,18.78,4630200.0,13.235,13.3332,13.1367,13.1788,4630200.0
2008-11-28 10:00:00,18.79,18.79,18.63,18.7,3321900.0,13.1858,13.1858,13.0736,13.1227,3321900.0
2008-11-28 10:30:00,18.7,18.72,18.6,18.65,2274900.0,13.1227,13.1367,13.0525,13.0876,2274900.0
2008-11-28 11:00:00,18.64,18.65,18.5,18.62,2515800.0,13.0806,13.0876,12.9823,13.0665,2515800.0
2008-11-28 11:30:00,18.62,18.63,18.55,18.61,2554800.0,13.0665,13.0736,13.0174,13.0595,2554800.0
2008-11-28 12:00:00,18.61,18.7,18.57,18.58,2832600.0,13.0595,13.1227,13.0315,13.0385,2832600.0
2008-11-28 12:30:00,18.58,18.67,18.55,18.61,5424300.0,13.0385,13.1016,13.0174,13.0595,5424300.0
2008-11-28 13:00:00,18.61,18.7,18.51,18.63,2454000.0,13.0595,13.1227,12.9894,13.0736,2454000.0
2008-11-28 13:30:00,18.59,18.65,18.56,18.63,6300.0,13.0455,13.0876,13.0244,13.0736,6300.0
2008-11-28 14:00:00,18.56,18.56,18.56,18.56,900.0,13.0244,13.0244,13.0244,13.0244,900.0
2008-11-28 14:30:00,18.56,18.56,18.56,18.56,0.0,13.0244,13.0244,13.0244,13.0244,0.0
2008-11-28 15:00:00,18.63,18.63,18.63,18.63,300.0,13.0736,13.0736,13.0736,13.0736,300.0
2008-11-28 15:30:00,18.64,18.64,18.64,18.64,300.0,13.0806,13.0806,13.0806,13.0806,300.0
2008-12-01 09:30:00,18.46,18.58,18.0,18.06,9787500.0,12.9543,13.0385,12.6315,12.6736,9787500.0
2008-12-01 10:00:00,18.06,18.23,18.02,18.02,5038800.0,12.6736,12.7929,12.6455,12.6455,5038800.0
2008-12-01 10:30:00,18.01,18.09,18.0,18.02,3779400.0,12.6385,12.6946,12.6315,12.6455,3779400.0
2008-12-01 11:00:00,18.02,18.07,17.96,17.97,3589500.0,12.6455,12.6806,12.6034,12.6104,3589500.0
2008-12-01 11:30:00,17.97,18.03,17.95,17.98,2632800.0,12.6104,12.6525,12.5964,12.6174,2632800.0
2008-12-01 12:00:00,17.98,18.14,17.93,17.94,3791100.0,12.6174,12.7297,12.5823,12.5894,3791100.0
2008-12-01 12:30:00,17.94,17.97,17.8,17.88,5114400.0,12.5894,12.6104,12.4911,12.5473,5114400.0
2008-12-01 13:00:00,17.87,18.04,17.87,17.9,2844000.0,12.5402,12.6595,12.5402,12.5613,2844000.0
2008-12-01 13:30:00,17.9,18.0,17.85,17.95,3918000.0,12.5613,12.6315,12.5262,12.5964,3918000.0
2008-12-01 14:00:00,17.95,18.01,17.84,18.0,3545100.0,12.5964,12.6385,12.5192,12.6315,3545100.0
2008-12-01 14:30:00,18.0,18.12,17.9,17.99,4272300.0,12.6315,12.7157,12.5613,12.6244,4272300.0
2008-12-01 15:00:00,17.99,18.05,17.88,17.92,4796100.0,12.6244,12.6666,12.5473,12.5753,4796100.0
2008-12-01 15:30:00,17.92,17.95,17.65,17.7,12616800.0,12.5753,12.5964,12.3859,12.4209,12616800.0
2008-12-02 09:30:00,17.87,17.96,17.51,17.62,7652700.0,12.5402,12.6034,12.2876,12.3648,7652700.0
2008-12-02 10:00:00,17.61,17.89,17.59,17.79,4958400.0,12.3578,12.5543,12.3437,12.4841,4958400.0
2008-12-02 10:30:00,17.8,17.99,17.78,17.94,3720600.0,12.4911,12.6244,12.4771,12.5894,3720600.0
2008-12-02 11:00:00,17.94,18.07,17.89,18.04,3600000.0,12.5894,12.6806,12.5543,12.6595,3600000.0
2008-12-02 11:30:00,18.03,18.09,17.97,18.02,3991800.0,12.6525,12.6946,12.6104,12.6455,3991800.0
2008-12-02 12:00:00,18.02,18.04,17.81,17.86,3839100.0,12.6455,12.6595,12.4981,12.5332,3839100.0
2008-12-02 12:30:00,17.86,17.89,17.73,17.82,3312300.0,12.5332,12.5543,12.442,12.5052,3312300.0
2008-12-02 13:00:00,17.82,17.89,17.78,17.86,1926000.0,12.5052,12.5543,12.4771,12.5332,1926000.0
2008-12-02 13:30:00,17.86,17.86,17.71,17.76,3455400.0,12.5332,12.5332,12.428,12.463,3455400.0
2008-12-02 14:00:00,17.76,17.79,17.51,17.57,5586900.0,12.463,12.4841,12.2876,12.3297,5586900.0
2008-12-02 14:30:00,17.58,17.61,17.51,17.54,4979400.0,12.3367,12.3578,12.2876,12.3087,4979400.0
2008-12-02 15:00:00,17.54,17.67,17.41,17.63,7418100.0,12.3087,12.3999,12.2174,12.3718,7418100.0
2008-12-02 15:30:00,17.63,17.84,17.58,17.82,11157600.0,12.3718,12.5192,12.3367,12.5052,11157600.0
2008-12-03 09:30:00,17.56,17.71,17.5,17.56,7209300.0,12.3227,12.428,12.2806,12.3227,7209300.0
2008-12-03 10:00:00,17.56,17.71,17.53,17.7,8525400.0,12.3227,12.428,12.3016,12.4209,8525400.0
2008-12-03 10:30:00,17.7,17.9,17.63,17.88,6614100.0,12.4209,12.5613,12.3718,12.5473,6614100.0
2008-12-03 11:00:00,17.89,18.05,17.8,17.82,5531700.0,12.5543,12.6666,12.4911,12.5052,5531700.0
2008-12-03 11:30:00,17.82,18.08,17.82,18.07,3833400.0,12.5052,12.6876,12.5052,12.6806,3833400.0
2008-12-03 12:00:00,18.07,18.08,17.84,17.93,2577600.0,12.6806,12.6876,12.5192,12.5823,2577600.0
2008-12-03 12:30:00,17.93,18.03,17.88,17.9,2976000.0,12.5823,12.6525,12.5473,12.5613,2976000.0
2008-12-03 13:00:00,17.9,17.92,17.73,17.74,1842900.0,12.5613,12.5753,12.442,12.449,1842900.0
2008-12-03 13:30:00,17.74,17.76,17.59,17.63,3182100.0,12.449,12.463,12.3437,12.3718,3182100.0
2008-12-03 14:00:00,17.63,17.88,17.55,17.88,5537700.0,12.3718,12.5473,12.3157,12.5473,5537700.0
2008-12-03 14:30:00,17.88,17.98,17.8,17.82,5336400.0,12.5473,12.6174,12.4911,12.5052,5336400.0
2008-12-03 15:00:00,17.82,17.95,17.74,17.9,5100000.0,12.5052,12.5964,12.449,12.5613,5100000.0
2008-12-03 15:30:00,17.91,18.17,17.83,18.15,10595400.0,12.5683,12.7508,12.5122,12.7367,10595400.0
2008-12-04 09:30:00,18.37,18.63,18.29,18.58,12276300.0,12.8911,13.0736,12.835,13.0385,12276300.0
2008-12-04 10:00:00,18.57,18.73,18.46,18.58,8124000.0,13.0315,13.1437,12.9543,13.0385,8124000.0
2008-12-04 10:30:00,18.58,18.66,18.47,18.57,5038200.0,13.0385,13.0946,12.9613,13.0315,5038200.0
2008-12-04 11:00:00,18.57,18.58,18.4,18.53,3734100.0,13.0315,13.0385,12.9122,13.0034,3734100.0
2008-12-04 11:30:00,18.54,18.54,18.2,18.34,5567400.0,13.0104,13.0104,12.7718,12.8701,5567400.0
2008-12-04 12:00:00,18.35,18.38,18.23,18.33,3534900.0,12.8771,12.8981,12.7929,12.863,3534900.0
2008-12-04 12:30:00,18.33,18.46,18.29,18.37,2718000.0,12.863,12.9543,12.835,12.8911,2718000.0
2008-12-04 13:00:00,18.37,18.45,18.31,18.32,3087600.0,12.8911,12.9473,12.849,12.856,3087600.0
2008-12-04 13:30:00,18.32,18.54,18.28,18.5,3751500.0,12.856,13.0104,12.828,12.9823,3751500.0
2008-12-04 14:00:00,18.49,18.65,18.48,18.57,4295700.0,12.9753,13.0876,12.9683,13.0315,4295700.0
2008-12-04 14:30:00,18.57,18.67,18.44,18.47,4449600.0,13.0315,13.1016,12.9402,12.9613,4449600.0
2008-12-04 15:00:00,18.47,18.51,18.18,18.19,7881900.0,12.9613,12.9894,12.7578,12.7648,7881900.0
2008-12-04 15:30:00,18.19,18.6,18.14,18.35,14076000.0,12.7648,13.0525,12.7297,12.8771,14076000.0
2008-12-05 09:30:00,18.1,18.26,18.0,18.14,6187500.0,12.7016,12.8139,12.6315,12.7297,6187500.0
2008-12-05 10:00:00,18.14,18.25,18.08,18.13,5085000.0,12.7297,12.8069,12.6876,12.7227,5085000.0
2008-12-05 10:30:00,18.12,18.24,18.09,18.21,4212600.0,12.7157,12.7999,12.6946,12.7788,4212600.0
2008-12-05 11:00:00,18.21,18.37,18.19,18.32,5198400.0,12.7788,12.8911,12.7648,12.856,5198400.0
2008-12-05 11:30:00,18.32,18.47,18.27,18.38,3777900.0,12.856,12.9613,12.8209,12.8981,3777900.0
2008-12-05 12:00:00,18.38,18.48,18.34,18.46,3317400.0,12.8981,12.9683,12.8701,12.9543,3317400.0
2008-12-05 12:30:00,18.46,18.52,18.33,18.5,3791400.0,12.9543,12.9964,12.863,12.9823,3791400.0
2008-12-05 13:00:00,18.5,18.64,18.5,18.59,6070200.0,12.9823,13.0806,12.9823,13.0455,6070200.0
2008-12-05 13:30:00,18.59,18.77,18.59,18.64,6742500.0,13.0455,13.1718,13.0455,13.0806,6742500.0
2008-12-05 14:00:00,18.63,18.73,18.56,18.65,6530400.0,13.0736,13.1437,13.0244,13.0876,6530400.0
2008-12-05 14:30:00,18.65,19.3,18.63,19.26,12875700.0,13.0876,13.5437,13.0736,13.5157,12875700.0
2008-12-05 15:00:00,19.26,19.33,19.07,19.3,12294900.0,13.5157,13.5648,13.3823,13.5437,12294900.0
2008-12-05 15:30:00,19.31,19.57,19.25,19.42,24510600.0,13.5508,13.7332,13.5086,13.6279,24510600.0
2008-12-08 09:30:00,19.53,19.74,19.4,19.52,12036600.0,13.7051,13.8525,13.6139,13.6981,12036600.0
2008-12-08 10:00:00,19.52,19.58,19.34,19.36,6961800.0,13.6981,13.7402,13.5718,13.5858,6961800.0
2008-12-08 10:30:00,19.36,19.5,19.3,19.35,5830800.0,13.5858,13.6841,13.5437,13.5788,5830800.0
2008-12-08 11:00:00,19.35,19.36,19.14,19.16,4594800.0,13.5788,13.5858,13.4315,13.4455,4594800.0
2008-12-08 11:30:00,19.16,19.27,19.05,19.09,4736100.0,13.4455,13.5227,13.3683,13.3964,4736100.0
2008-12-08 12:00:00,19.09,19.22,19.02,19.15,3849600.0,13.3964,13.4876,13.3472,13.4385,3849600.0
2008-12-08 12:30:00,19.15,19.22,19.01,19.04,3205800.0,13.4385,13.4876,13.3402,13.3613,3205800.0
2008-12-08 13:00:00,19.04,19.09,18.92,18.94,4073700.0,13.3613,13.3964,13.2771,13.2911,4073700.0
2008-12-08 13:30:00,18.94,18.99,18.84,18.93,4413300.0,13.2911,13.3262,13.2209,13.2841,4413300.0
2008-12-08 14:00:00,18.93,19.1,18.89,19.01,3995100.0,13.2841,13.4034,13.256,13.3402,3995100.0
2008-12-08 14:30:00,19.01,19.32,18.98,19.32,4739700.0,13.3402,13.5578,13.3192,13.5578,4739700.0
2008-12-08 15:00:00,19.32,19.39,19.22,19.33,6420000.0,13.5578,13.6069,13.4876,13.5648,6420000.0
2008-12-08 15:30:00,19.32,19.33,18.99,19.11,9590700.0,13.5578,13.5648,13.3262,13.4104,9590700.0
2008-12-09 09:30:00,19.06,19.11,18.81,18.82,7391400.0,13.3753,13.4104,13.1999,13.2069,7391400.0
2008-12-09 10:00:00,18.82,19.05,18.78,18.95,4890900.0,13.2069,13.3683,13.1788,13.2981,4890900.0
2008-12-09 10:30:00,18.95,19.03,18.88,18.92,4950900.0,13.2981,13.3543,13.249,13.2771,4950900.0
2008-12-09 11:00:00,18.92,19.0,18.87,18.87,4209000.0,13.2771,13.3332,13.242,13.242,4209000.0
2008-12-09 11:30:00,18.87,18.94,18.82,18.88,3905100.0,13.242,13.2911,13.2069,13.249,3905100.0
2008-12-09 12:00:00,18.88,18.96,18.84,18.92,3406500.0,13.249,13.3051,13.2209,13.2771,3406500.0
2008-12-09 12:30:00,18.92,18.94,18.85,18.87,2947800.0,13.2771,13.2911,13.228,13.242,2947800.0
2008-12-09 13:00:00,18.87,18.93,18.8,18.8,3320400.0,13.242,13.2841,13.1929,13.1929,3320400.0
2008-12-09 13:30:00,18.8,18.81,18.69,18.8,4474200.0,13.1929,13.1999,13.1157,13.1929,4474200.0
2008-12-09 14:00:00,18.8,18.81,18.66,18.67,5102400.0,13.1929,13.1999,13.0946,13.1016,5102400.0
2008-12-09 14:30:00,18.67,18.82,18.64,18.78,4554600.0,13.1016,13.2069,13.0806,13.1788,4554600.0
2008-12-09 15:00:00,18.78,18.85,18.53,18.58,8311500.0,13.1788,13.228,13.0034,13.0385,8311500.0
2008-12-09 15:30:00,18.58,18.65,18.3,18.61,24387900.0,13.0385,13.0876,12.842,13.0595,24387900.0
2008-12-10 09:30:00,18.65,18.71,18.1,18.12,8825700.0,13.0876,13.1297,12.7016,12.7157,8825700.0
2008-12-10 10:00:00,18.11,18.52,18.06,18.39,6906900.0,12.7087,12.9964,12.6736,12.9051,6906900.0
2008-12-10 10:30:00,18.39,18.43,18.18,18.28,4711200.0,12.9051,12.9332,12.7578,12.828,4711200.0
2008-12-10 11:00:00,18.28,18.42,18.19,18.31,3727500.0,12.828,12.9262,12.7648,12.849,3727500.0
2008-12-10 11:30:00,18.31,18.43,18.28,18.33,3210600.0,12.849,12.9332,12.828,12.863,3210600.0
2008-12-10 12:00:00,18.33,18.36,18.23,18.24,3372000.0,12.863,12.8841,12.7929,12.7999,3372000.0
2008-12-10 12:30:00,18.24,18.31,18.21,18.27,2350500.0,12.7999,12.849,12.7788,12.8209,2350500.0
2008-12-10 13:00:00,18.26,18.36,18.25,18.35,2412600.0,12.8139,12.8841,12.8069,12.8771,2412600.0
2008-12-10 13:30:00,18.35,18.36,18.19,18.2,3457500.0,12.8771,12.8841,12.7648,12.7718,3457500.0
2008-12-10 14:00:00,18.2,18.24,18.14,18.16,3616200.0,12.7718,12.7999,12.7297,12.7437,3616200.0
2008-12-10 14:30:00,18.16,18.31,18.11,18.28,4848300.0,12.7437,12.849,12.7087,12.828,4848300.0
2008-12-10 15:00:00,18.28,18.4,18.23,18.38,5215800.0,12.828,12.9122,12.7929,12.8981,5215800.0
2008-12-10 15:30:00,18.38,18.51,18.27,18.42,7377000.0,12.8981,12.9894,12.8209,12.9262,7377000.0
2008-12-11 09:30:00,18.17,18.26,18.03,18.13,5524200.0,12.806,12.8695,12.7074,12.7778,5524200.0
2008-12-11 10:00:00,18.13,18.49,18.12,18.38,6930300.0,12.7778,13.0316,12.7708,12.954,6930300.0
2008-12-11 10:30:00,18.38,18.43,18.3,18.3,3594900.0,12.954,12.9893,12.8977,12.8977,3594900.0
2008-12-11 11:00:00,18.31,18.36,18.13,18.15,4415100.0,12.9047,12.9399,12.7778,12.7919,4415100.0
2008-12-11 11:30:00,18.15,18.27,18.1,18.27,3858900.0,12.7919,12.8765,12.7567,12.8765,3858900.0
2008-12-11 12:00:00,18.27,18.37,18.24,18.27,3286800.0,12.8765,12.947,12.8554,12.8765,3286800.0
2008-12-11 12:30:00,18.27,18.43,18.27,18.42,3629700.0,12.8765,12.9893,12.8765,12.9822,3629700.0
2008-12-11 13:00:00,18.42,18.46,18.32,18.35,3638100.0,12.9822,13.0104,12.9118,12.9329,3638100.0
2008-12-11 13:30:00,18.35,18.37,18.17,18.17,2887200.0,12.9329,12.947,12.806,12.806,2887200.0
2008-12-11 14:00:00,18.17,18.26,18.16,18.24,2354100.0,12.806,12.8695,12.799,12.8554,2354100.0
2008-12-11 14:30:00,18.24,18.36,18.18,18.22,4837800.0,12.8554,12.9399,12.8131,12.8413,4837800.0
2008-12-11 15:00:00,18.22,18.28,18.13,18.22,5988000.0,12.8413,12.8836,12.7778,12.8413,5988000.0
2008-12-11 15:30:00,18.23,18.32,18.09,18.18,14330100.0,12.8483,12.9118,12.7496,12.8131,14330100.0
2008-12-12 09:30:00,17.92,18.22,17.92,18.15,9163800.0,12.6298,12.8413,12.6298,12.7919,9163800.0
2008-12-12 10:00:00,18.14,18.16,17.93,18.06,6489300.0,12.7849,12.799,12.6369,12.7285,6489300.0
2008-12-12 10:30:00,18.06,18.22,17.94,18.2,4941300.0,12.7285,12.8413,12.6439,12.8272,4941300.0
2008-12-12 11:00:00,18.2,18.26,18.14,18.14,4496100.0,12.8272,12.8695,12.7849,12.7849,4496100.0
2008-12-12 11:30:00,18.14,18.2,18.02,18.06,3580800.0,12.7849,12.8272,12.7003,12.7285,3580800.0
2008-12-12 12:00:00,18.06,18.15,18.05,18.13,2623500.0,12.7285,12.7919,12.7215,12.7778,2623500.0
2008-12-12 12:30:00,18.13,18.29,18.11,18.25,2897100.0,12.7778,12.8906,12.7637,12.8624,2897100.0
2008-12-12 13:00:00,18.25,18.29,18.12,18.14,3395400.0,12.8624,12.8906,12.7708,12.7849,3395400.0
2008-12-12 13:30:00,18.14,18.17,17.99,18.04,3650700.0,12.7849,12.806,12.6792,12.7144,3650700.0
2008-12-12 14:00:00,18.04,18.18,18.02,18.08,4094700.0,12.7144,12.8131,12.7003,12.7426,4094700.0
2008-12-12 14:30:00,18.08,18.24,17.98,18.19,4198800.0,12.7426,12.8554,12.6721,12.8201,4198800.0
2008-12-12 15:00:00,18.2,18.26,18.15,18.2,6316800.0,12.8272,12.8695,12.7919,12.8272,6316800.0
2008-12-12 15:30:00,18.2,18.26,18.13,18.21,9420900.0,12.8272,12.8695,12.7778,12.8342,9420900.0
2008-12-15 09:30:00,18.33,18.37,18.08,18.1,5332500.0,12.9188,12.947,12.7426,12.7567,5332500.0
2008-12-15 10:00:00,18.1,18.15,18.04,18.11,3659700.0,12.7567,12.7919,12.7144,12.7637,3659700.0
2008-12-15 10:30:00,18.11,18.16,18.06,18.1,4094400.0,12.7637,12.799,12.7285,12.7567,4094400.0
2008-12-15 11:00:00,18.1,18.1,18.0,18.02,3378600.0,12.7567,12.7567,12.6862,12.7003,3378600.0
2008-12-15 11:30:00,18.02,18.15,18.01,18.09,3281400.0,12.7003,12.7919,12.6933,12.7496,3281400.0
2008-12-15 12:00:00,18.09,18.23,18.07,18.19,2793000.0,12.7496,12.8483,12.7356,12.8201,2793000.0
2008-12-15 12:30:00,18.19,18.23,18.14,18.15,1913700.0,12.8201,12.8483,12.7849,12.7919,1913700.0
2008-12-15 13:00:00,18.15,18.19,18.06,18.17,1974000.0,12.7919,12.8201,12.7285,12.806,1974000.0
2008-12-15 13:30:00,18.18,18.29,18.15,18.2,2434800.0,12.8131,12.8906,12.7919,12.8272,2434800.0
2008-12-15 14:00:00,18.2,18.25,18.07,18.08,3589200.0,12.8272,12.8624,12.7356,12.7426,3589200.0
2008-12-15 14:30:00,18.08,18.15,18.06,18.09,2206200.0,12.7426,12.7919,12.7285,12.7496,2206200.0
2008-12-15 15:00:00,18.09,18.13,18.03,18.1,3595200.0,12.7496,12.7778,12.7074,12.7567,3595200.0
2008-12-15 15:30:00,18.1,18.33,18.04,18.22,8304300.0,12.7567,12.9188,12.7144,12.8413,8304300.0
2008-12-16 09:30:00,18.35,18.43,18.23,18.39,5613000.0,12.9329,12.9893,12.8483,12.9611,5613000.0
2008-12-16 10:00:00,18.39,18.41,18.23,18.26,4824000.0,12.9611,12.9752,12.8483,12.8695,4824000.0
2008-12-16 10:30:00,18.25,18.26,18.05,18.19,4431000.0,12.8624,12.8695,12.7215,12.8201,4431000.0
2008-12-16 11:00:00,18.19,18.3,18.19,18.3,2249100.0,12.8201,12.8977,12.8201,12.8977,2249100.0
2008-12-16 11:30:00,18.3,18.41,18.27,18.3,2820600.0,12.8977,12.9752,12.8765,12.8977,2820600.0
2008-12-16 12:00:00,18.3,18.31,18.2,18.27,1703100.0,12.8977,12.9047,12.8272,12.8765,1703100.0
2008-12-16 12:30:00,18.27,18.32,18.18,18.2,2433300.0,12.8765,12.9118,12.8131,12.8272,2433300.0
2008-12-16 13:00:00,18.19,18.24,18.16,18.22,2055300.0,12.8201,12.8554,12.799,12.8413,2055300.0
2008-12-16 13:30:00,18.23,18.29,18.2,18.25,2655900.0,12.8483,12.8906,12.8272,12.8624,2655900.0
2008-12-16 14:00:00,18.26,18.47,18.25,18.39,3484800.0,12.8695,13.0175,12.8624,12.9611,3484800.0
2008-12-16 14:30:00,18.39,18.47,18.29,18.42,6316800.0,12.9611,13.0175,12.8906,12.9822,6316800.0
2008-12-16 15:00:00,18.42,18.59,18.28,18.5,7474800.0,12.9822,13.102,12.8836,13.0386,7474800.0
2008-12-16 15:30:00,18.5,18.66,18.44,18.53,12883200.0,13.0386,13.1514,12.9963,13.0598,12883200.0
2008-12-17 09:30:00,18.4,18.69,18.22,18.61,6958500.0,12.9681,13.1725,12.8413,13.1161,6958500.0
2008-12-17 10:00:00,18.62,18.64,18.47,18.54,5317500.0,13.1232,13.1373,13.0175,13.0668,5317500.0
2008-12-17 10:30:00,18.55,18.61,18.48,18.52,3558300.0,13.0739,13.1161,13.0245,13.0527,3558300.0
2008-12-17 11:00:00,18.51,18.53,18.42,18.47,3529800.0,13.0457,13.0598,12.9822,13.0175,3529800.0
2008-12-17 11:30:00,18.47,18.48,18.37,18.44,3816900.0,13.0175,13.0245,12.947,12.9963,3816900.0
2008-12-17 12:00:00,18.44,18.51,18.39,18.4,4525800.0,12.9963,13.0457,12.9611,12.9681,4525800.0
2008-12-17 12:30:00,18.4,18.46,18.37,18.43,3452700.0,12.9681,13.0104,12.947,12.9893,3452700.0
2008-12-17 13:00:00,18.43,18.47,18.37,18.43,2864100.0,12.9893,13.0175,12.947,12.9893,2864100.0
2008-12-17 13:30:00,18.42,18.52,18.42,18.48,2323200.0,12.9822,13.0527,12.9822,13.0245,2323200.0
2008-12-17 14:00:00,18.48,18.58,18.39,18.4,3139200.0,13.0245,13.095,12.9611,12.9681,3139200.0
2008-12-17 14:30:00,18.4,18.52,18.34,18.5,3965700.0,12.9681,13.0527,12.9258,13.0386,3965700.0
2008-12-17 15:00:00,18.5,18.58,18.49,18.53,4235100.0,13.0386,13.095,13.0316,13.0598,4235100.0
2008-12-17 15:30:00,18.53,18.65,18.42,18.42,10709700.0,13.0598,13.1443,12.9822,12.9822,10709700.0
2008-12-18 09:30:00,18.49,18.63,18.35,18.62,5224200.0,13.0316,13.1302,12.9329,13.1232,5224200.0
2008-12-18 10:00:00,18.63,18.74,18.5,18.57,4639200.0,13.1302,13.2078,13.0386,13.0879,4639200.0
2008-12-18 10:30:00,18.57,18.59,18.49,18.53,3824700.0,13.0879,13.102,13.0316,13.0598,3824700.0
2008-12-18 11:00:00,18.53,18.57,18.41,18.44,2991300.0,13.0598,13.0879,12.9752,12.9963,2991300.0
2008-12-18 11:30:00,18.44,18.45,18.35,18.37,3511500.0,12.9963,13.0034,12.9329,12.947,3511500.0
2008-12-18 12:00:00,18.36,18.43,18.3,18.32,3933300.0,12.9399,12.9893,12.8977,12.9118,3933300.0
2008-12-18 12:30:00,18.32,18.46,18.32,18.41,2627400.0,12.9118,13.0104,12.9118,12.9752,2627400.0
2008-12-18 13:00:00,18.41,18.44,18.37,18.39,2313600.0,12.9752,12.9963,12.947,12.9611,2313600.0
2008-12-18 13:30:00,18.38,18.45,18.3,18.31,4328700.0,12.954,13.0034,12.8977,12.9047,4328700.0
2008-12-18 14:00:00,18.3,18.43,18.26,18.33,3642000.0,12.8977,12.9893,12.8695,12.9188,3642000.0
2008-12-18 14:30:00,18.33,18.46,18.31,18.41,4208100.0,12.9188,13.0104,12.9047,12.9752,4208100.0
2008-12-18 15:00:00,18.42,18.43,18.3,18.36,6271200.0,12.9822,12.9893,12.8977,12.9399,6271200.0
2008-12-18 15:30:00,18.36,18.54,18.33,18.49,15215400.0,12.9399,13.0668,12.9188,13.0316,15215400.0
2008-12-19 09:30:00,18.56,18.83,18.54,18.69,24859800.0,13.0809,13.2712,13.0668,13.1725,24859800.0
2008-12-19 10:00:00,18.69,18.97,18.69,18.94,6385200.0,13.1725,13.3699,13.1725,13.3487,6385200.0
2008-12-19 10:30:00,18.95,18.96,18.69,18.71,6158700.0,13.3558,13.3628,13.1725,13.1866,6158700.0
2008-12-19 11:00:00,18.71,18.76,18.62,18.71,4872300.0,13.1866,13.2219,13.1232,13.1866,4872300.0
2008-12-19 11:30:00,18.71,18.76,18.64,18.64,3627300.0,13.1866,13.2219,13.1373,13.1373,3627300.0
2008-12-19 12:00:00,18.64,18.65,18.51,18.62,4015200.0,13.1373,13.1443,13.0457,13.1232,4015200.0
2008-12-19 12:30:00,18.62,18.77,18.62,18.67,3843900.0,13.1232,13.2289,13.1232,13.1584,3843900.0
2008-12-19 13:00:00,18.67,18.81,18.65,18.73,3207600.0,13.1584,13.2571,13.1443,13.2007,3207600.0
2008-12-19 13:30:00,18.73,18.8,18.66,18.68,2400300.0,13.2007,13.2501,13.1514,13.1655,2400300.0
2008-12-19 14:00:00,18.68,18.72,18.59,18.64,4036200.0,13.1655,13.1937,13.102,13.1373,4036200.0
2008-12-19 14:30:00,18.65,18.79,18.63,18.67,4343100.0,13.1443,13.243,13.1302,13.1584,4343100.0
2008-12-19 15:00:00,18.67,18.7,18.52,18.62,4041000.0,13.1584,13.1796,13.0527,13.1232,4041000.0
2008-12-19 15:30:00,18.63,18.73,18.59,18.64,9348300.0,13.1302,13.2007,13.102,13.1373,9348300.0
2008-12-22 09:30:00,18.66,18.77,18.58,18.68,4350600.0,13.1514,13.2289,13.095,13.1655,4350600.0
2008-12-22 10:00:00,18.68,18.69,18.6,18.65,2252100.0,13.1655,13.1725,13.1091,13.1443,2252100.0
2008-12-22 10:30:00,18.65,18.66,18.58,18.58,2459400.0,13.1443,13.1514,13.095,13.095,2459400.0
2008-12-22 11:00:00,18.59,18.61,18.52,18.6,2389500.0,13.102,13.1161,13.0527,13.1091,2389500.0
2008-12-22 11:30:00,18.61,18.69,18.58,18.68,3121800.0,13.1161,13.1725,13.095,13.1655,3121800.0
2008-12-22 12:00:00,18.67,18.74,18.65,18.72,2418600.0,13.1584,13.2078,13.1443,13.1937,2418600.0
2008-12-22 12:30:00,18.72,18.76,18.67,18.7,2626500.0,13.1937,13.2219,13.1584,13.1796,2626500.0
2008-12-22 13:00:00,18.7,18.82,18.7,18.82,3404700.0,13.1796,13.2641,13.1796,13.2641,3404700.0
2008-12-22 13:30:00,18.82,18.83,18.66,18.66,4120800.0,13.2641,13.2712,13.1514,13.1514,4120800.0
2008-12-22 14:00:00,18.66,18.67,18.58,18.59,4443000.0,13.1514,13.1584,13.095,13.102,4443000.0
2008-12-22 14:30:00,18.59,18.67,18.55,18.59,3314100.0,13.102,13.1584,13.0739,13.102,3314100.0
2008-12-22 15:00:00,18.59,18.62,18.49,18.53,4018500.0,13.102,13.1232,13.0316,13.0598,4018500.0
2008-12-22 15:30:00,18.53,18.68,18.52,18.66,8110200.0,13.0598,13.1655,13.0527,13.1514,8110200.0
2008-12-23 09:30:00,18.72,18.8,18.58,18.67,3372300.0,13.1937,13.2501,13.095,13.1584,3372300.0
2008-12-23 10:00:00,18.67,18.73,18.57,18.68,3556500.0,13.1584,13.2007,13.0879,13.1655,3556500.0
2008-12-23 10:30:00,18.68,18.7,18.58,18.6,3081000.0,13.1655,13.1796,13.095,13.1091,3081000.0
2008-12-23 11:00:00,18.6,18.61,18.54,18.59,2635500.0,13.1091,13.1161,13.0668,13.102,2635500.0
2008-12-23 11:30:00,18.59,18.61,18.54,18.56,1633800.0,13.102,13.1161,13.0668,13.0809,1633800.0
2008-12-23 12:00:00,18.56,18.58,18.52,18.55,1903200.0,13.0809,13.095,13.0527,13.0739,1903200.0
2008-12-23 12:30:00,18.55,18.58,18.52,18.53,1560300.0,13.0739,13.095,13.0527,13.0598,1560300.0
2008-12-23 13:00:00,18.53,18.55,18.5,18.52,1734600.0,13.0598,13.0739,13.0386,13.0527,1734600.0
2008-12-23 13:30:00,18.52,18.57,18.48,18.55,1473300.0,13.0527,13.0879,13.0245,13.0739,1473300.0
2008-12-23 14:00:00,18.54,18.56,18.49,18.5,1921800.0,13.0668,13.0809,13.0316,13.0386,1921800.0
2008-12-23 14:30:00,18.5,18.51,18.4,18.44,3390000.0,13.0386,13.0457,12.9681,12.9963,3390000.0
2008-12-23 15:00:00,18.44,18.5,18.39,18.44,3426600.0,12.9963,13.0386,12.9611,12.9963,3426600.0
2008-12-23 15:30:00,18.44,18.52,18.4,18.43,5538300.0,12.9963,13.0527,12.9681,12.9893,5538300.0
2008-12-24 08:00:00,18.37,18.37,18.37,18.37,0.0,12.947,12.947,12.947,12.947,0.0
2008-12-24 08:30:00,18.42,18.42,18.42,18.42,300.0,12.9822,12.9822,12.9822,12.9822,300.0
2008-12-24 09:00:00,18.42,18.42,18.42,18.42,0.0,12.9822,12.9822,12.9822,12.9822,0.0
2008-12-24 09:30:00,18.54,18.61,18.43,18.53,1739400.0,13.0668,13.1161,12.9893,13.0598,1739400.0
2008-12-24 10:00:00,18.53,18.6,18.51,18.57,1955400.0,13.0598,13.1091,13.0457,13.0879,1955400.0
2008-12-24 10:30:00,18.57,18.58,18.49,18.5,1945500.0,13.0879,13.095,13.0316,13.0386,1945500.0
2008-12-24 11:00:00,18.49,18.51,18.44,18.45,1251300.0,13.0316,13.0457,12.9963,13.0034,1251300.0
2008-12-24 11:30:00,18.45,18.5,18.42,18.5,1375200.0,13.0034,13.0386,12.9822,13.0386,1375200.0
2008-12-24 12:00:00,18.5,18.5,18.44,18.48,1536900.0,13.0386,13.0386,12.9963,13.0245,1536900.0
2008-12-24 12:30:00,18.48,18.5,18.45,18.48,2682000.0,13.0245,13.0386,13.0034,13.0245,2682000.0
2008-12-26 09:30:00,18.5,18.58,18.44,18.48,1472400.0,13.0386,13.095,12.9963,13.0245,1472400.0
2008-12-26 10:00:00,18.49,18.5,18.47,18.49,1152900.0,13.0316,13.0386,13.0175,13.0316,1152900.0
2008-12-26 10:30:00,18.49,18.5,18.45,18.49,1003500.0,13.0316,13.0386,13.0034,13.0316,1003500.0
2008-12-26 11:00:00,18.49,18.5,18.47,18.5,872700.0,13.0316,13.0386,13.0175,13.0386,872700.0
2008-12-26 11:30:00,18.5,18.52,18.46,18.48,1132500.0,13.0386,13.0527,13.0104,13.0245,1132500.0
2008-12-26 12:00:00,18.48,18.5,18.46,18.46,545100.0,13.0245,13.0386,13.0104,13.0104,545100.0
2008-12-26 12:30:00,18.46,18.48,18.44,18.46,820800.0,13.0104,13.0245,12.9963,13.0104,820800.0
2008-12-26 13:00:00,18.45,18.46,18.43,18.46,611700.0,13.0034,13.0104,12.9893,13.0104,611700.0
2008-12-26 13:30:00,18.46,18.48,18.42,18.42,816300.0,13.0104,13.0245,12.9822,12.9822,816300.0
2008-12-26 14:00:00,18.42,18.44,18.4,18.41,745800.0,12.9822,12.9963,12.9681,12.9752,745800.0
2008-12-26 14:30:00,18.41,18.44,18.41,18.42,805500.0,12.9752,12.9963,12.9752,12.9822,805500.0
2008-12-26 15:00:00,18.42,18.49,18.41,18.46,1078200.0,12.9822,13.0316,12.9752,13.0104,1078200.0
2008-12-26 15:30:00,18.46,18.49,18.4,18.43,2504700.0,13.0104,13.0316,12.9681,12.9893,2504700.0
2008-12-29 09:30:00,18.45,18.47,18.35,18.39,2602800.0,13.0034,13.0175,12.9329,12.9611,2602800.0
2008-12-29 10:00:00,18.4,18.4,18.28,18.33,2277600.0,12.9681,12.9681,12.8836,12.9188,2277600.0
2008-12-29 10:30:00,18.33,18.33,18.28,18.3,2193000.0,12.9188,12.9188,12.8836,12.8977,2193000.0
2008-12-29 11:00:00,18.29,18.32,18.28,18.31,1409100.0,12.8906,12.9118,12.8836,12.9047,1409100.0
2008-12-29 11:30:00,18.31,18.33,18.3,18.33,1290000.0,12.9047,12.9188,12.8977,12.9188,1290000.0
2008-12-29 12:00:00,18.33,18.35,18.29,18.32,1439400.0,12.9188,12.9329,12.8906,12.9118,1439400.0
2008-12-29 12:30:00,18.31,18.33,18.27,18.27,1458600.0,12.9047,12.9188,12.8765,12.8765,1458600.0
2008-12-29 13:00:00,18.27,18.29,18.21,18.23,1710900.0,12.8765,12.8906,12.8342,12.8483,1710900.0
2008-12-29 13:30:00,18.23,18.27,18.18,18.26,2352300.0,12.8483,12.8765,12.8131,12.8695,2352300.0
2008-12-29 14:00:00,18.27,18.27,18.19,18.21,1699200.0,12.8765,12.8765,12.8201,12.8342,1699200.0
2008-12-29 14:30:00,18.21,18.29,18.17,18.28,2645400.0,12.8342,12.8906,12.806,12.8836,2645400.0
2008-12-29 15:00:00,18.28,18.33,18.26,18.28,2248200.0,12.8836,12.9188,12.8695,12.8836,2248200.0
2008-12-29 15:30:00,18.28,18.36,18.26,18.35,4524600.0,12.8836,12.9399,12.8695,12.9329,4524600.0
2008-12-30 09:30:00,18.41,18.47,18.26,18.27,2733300.0,12.9752,13.0175,12.8695,12.8765,2733300.0
2008-12-30 10:00:00,18.26,18.32,18.22,18.3,2514600.0,12.8695,12.9118,12.8413,12.8977,2514600.0
2008-12-30 10:30:00,18.3,18.32,18.14,18.14,2283300.0,12.8977,12.9118,12.7849,12.7849,2283300.0
2008-12-30 11:00:00,18.14,18.26,18.11,18.26,2587800.0,12.7849,12.8695,12.7637,12.8695,2587800.0
2008-12-30 11:30:00,18.26,18.33,18.2,18.22,3168000.0,12.8695,12.9188,12.8272,12.8413,3168000.0
2008-12-30 12:00:00,18.22,18.28,18.19,18.26,1959900.0,12.8413,12.8836,12.8201,12.8695,1959900.0
2008-12-30 12:30:00,18.26,18.28,18.21,18.24,2460000.0,12.8695,12.8836,12.8342,12.8554,2460000.0
2008-12-30 13:00:00,18.24,18.24,18.14,18.17,2196000.0,12.8554,12.8554,12.7849,12.806,2196000.0
2008-12-30 13:30:00,18.17,18.19,18.15,18.16,1352400.0,12.806,12.8201,12.7919,12.799,1352400.0
2008-12-30 14:00:00,18.16,18.22,18.14,18.21,3231000.0,12.799,12.8413,12.7849,12.8342,3231000.0
2008-12-30 14:30:00,18.21,18.25,18.2,18.21,2145000.0,12.8342,12.8624,12.8272,12.8342,2145000.0
2008-12-30 15:00:00,18.21,18.29,18.17,18.27,3879900.0,12.8342,12.8906,12.806,12.8765,3879900.0
2008-12-30 15:30:00,18.27,18.36,18.22,18.32,6870300.0,12.8765,12.9399,12.8413,12.9118,6870300.0
2008-12-31 09:30:00,18.42,18.42,18.26,18.37,2694000.0,12.9822,12.9822,12.8695,12.947,2694000.0
2008-12-31 10:00:00,18.38,18.49,18.38,18.48,2022000.0,12.954,13.0316,12.954,13.0245,2022000.0
2008-12-31 10:30:00,18.48,18.56,18.42,18.55,2136300.0,13.0245,13.0809,12.9822,13.0739,2136300.0
2008-12-31 11:00:00,18.56,18.62,18.53,18.6,1928400.0,13.0809,13.1232,13.0598,13.1091,1928400.0
2008-12-31 11:30:00,18.6,18.67,18.55,18.58,2381700.0,13.1091,13.1584,13.0739,13.095,2381700.0
2008-12-31 12:00:00,18.58,18.67,18.58,18.61,1390200.0,13.095,13.1584,13.095,13.1161,1390200.0
2008-12-31 12:30:00,18.61,18.66,18.57,18.65,1402800.0,13.1161,13.1514,13.0879,13.1443,1402800.0
2008-12-31 13:00:00,18.64,18.65,18.57,18.59,1372500.0,13.1373,13.1443,13.0879,13.102,1372500.0
2008-12-31 13:30:00,18.59,18.61,18.51,18.59,1459500.0,13.102,13.1161,13.0457,13.102,1459500.0
2008-12-31 14:00:00,18.59,18.66,18.59,18.62,2667000.0,13.102,13.1514,13.102,13.1232,2667000.0
2008-12-31 14:30:00,18.62,18.64,18.54,18.58,2140800.0,13.1232,13.1373,13.0668,13.095,2140800.0
2008-12-31 15:00:00,18.59,18.69,18.56,18.68,4197900.0,13.102,13.1725,13.0809,13.1655,4197900.0
2008-12-31 15:30:00,18.67,18.78,18.64,18.67,8633700.0,13.1584,13.236,13.1373,13.1584,8633700.0
2009-01-02 09:30:00,18.66,19.06,18.59,19.04,6471000.0,13.1514,13.4333,13.102,13.4192,6471000.0
2009-01-02 10:00:00,19.04,19.15,19.03,19.08,3956700.0,13.4192,13.4967,13.4122,13.4474,3956700.0
2009-01-02 10:30:00,19.08,19.17,19.05,19.1,3496500.0,13.4474,13.5108,13.4262,13.4615,3496500.0
2009-01-02 11:00:00,19.1,19.11,18.97,19.02,3297000.0,13.4615,13.4685,13.3699,13.4051,3297000.0
2009-01-02 11:30:00,19.02,19.04,18.94,18.96,2583000.0,13.4051,13.4192,13.3487,13.3628,2583000.0
2009-01-02 12:00:00,18.96,19.05,18.96,19.05,1920900.0,13.3628,13.4262,13.3628,13.4262,1920900.0
2009-01-02 12:30:00,19.05,19.1,19.0,19.03,2773200.0,13.4262,13.4615,13.391,13.4122,2773200.0
2009-01-02 13:00:00,19.03,19.08,19.03,19.06,1286400.0,13.4122,13.4474,13.4122,13.4333,1286400.0
2009-01-02 13:30:00,19.05,19.06,18.99,19.05,1825200.0,13.4262,13.4333,13.384,13.4262,1825200.0
2009-01-02 14:00:00,19.05,19.1,19.02,19.1,2043300.0,13.4262,13.4615,13.4051,13.4615,2043300.0
2009-01-02 14:30:00,19.1,19.15,19.05,19.1,1822500.0,13.4615,13.4967,13.4262,13.4615,1822500.0
2009-01-02 15:00:00,19.1,19.14,19.07,19.07,3572700.0,13.4615,13.4897,13.4403,13.4403,3572700.0
2009-01-02 15:30:00,19.07,19.1,19.02,19.04,7880700.0,13.4403,13.4615,13.4051,13.4192,7880700.0
2009-01-05 09:30:00,18.99,19.12,18.77,18.89,4831800.0,13.384,13.4756,13.2289,13.3135,4831800.0
2009-01-05 10:00:00,18.89,18.97,18.8,18.83,3300300.0,13.3135,13.3699,13.2501,13.2712,3300300.0
2009-01-05 10:30:00,18.83,18.84,18.78,18.79,4098300.0,13.2712,13.2782,13.236,13.243,4098300.0
2009-01-05 11:00:00,18.79,18.83,18.71,18.73,2710500.0,13.243,13.2712,13.1866,13.2007,2710500.0
2009-01-05 11:30:00,18.73,18.75,18.67,18.69,2476800.0,13.2007,13.2148,13.1584,13.1725,2476800.0
2009-01-05 12:00:00,18.69,18.79,18.68,18.76,2490300.0,13.1725,13.243,13.1655,13.2219,2490300.0
2009-01-05 12:30:00,18.76,18.77,18.56,18.7,1939800.0,13.2219,13.2289,13.0809,13.1796,1939800.0
2009-01-05 13:00:00,18.7,18.75,18.67,18.71,2477100.0,13.1796,13.2148,13.1584,13.1866,2477100.0
2009-01-05 13:30:00,18.71,18.82,18.68,18.8,2674200.0,13.1866,13.2641,13.1655,13.2501,2674200.0
2009-01-05 14:00:00,18.79,18.85,18.72,18.73,3059400.0,13.243,13.2853,13.1937,13.2007,3059400.0
2009-01-05 14:30:00,18.73,18.77,18.69,18.73,2590500.0,13.2007,13.2289,13.1725,13.2007,2590500.0
2009-01-05 15:00:00,18.73,18.78,18.68,18.72,4141800.0,13.2007,13.236,13.1655,13.1937,4141800.0
2009-01-05 15:30:00,18.73,18.85,18.71,18.85,7379700.0,13.2007,13.2853,13.1866,13.2853,7379700.0
2009-01-06 09:30:00,18.87,18.93,18.7,18.76,5391300.0,13.2994,13.3417,13.1796,13.2219,5391300.0
2009-01-06 10:00:00,18.76,18.8,18.53,18.6,7046100.0,13.2219,13.2501,13.0598,13.1091,7046100.0
2009-01-06 10:30:00,18.6,18.63,18.57,18.58,3750300.0,13.1091,13.1302,13.0879,13.095,3750300.0
2009-01-06 11:00:00,18.58,18.6,18.54,18.58,2992500.0,13.095,13.1091,13.0668,13.095,2992500.0
2009-01-06 11:30:00,18.58,18.67,18.58,18.63,2860200.0,13.095,13.1584,13.095,13.1302,2860200.0
2009-01-06 12:00:00,18.64,18.73,18.6,18.68,2573400.0,13.1373,13.2007,13.1091,13.1655,2573400.0
2009-01-06 12:30:00,18.69,18.76,18.68,18.68,2469600.0,13.1725,13.2219,13.1655,13.1655,2469600.0
2009-01-06 13:00:00,18.68,18.7,18.6,18.67,2568300.0,13.1655,13.1796,13.1091,13.1584,2568300.0
2009-01-06 13:30:00,18.68,18.75,18.65,18.69,2936700.0,13.1655,13.2148,13.1443,13.1725,2936700.0
2009-01-06 14:00:00,18.69,18.78,18.62,18.73,3799500.0,13.1725,13.236,13.1232,13.2007,3799500.0
2009-01-06 14:30:00,18.73,18.76,18.69,18.76,3141000.0,13.2007,13.2219,13.1725,13.2219,3141000.0
2009-01-06 15:00:00,18.76,18.77,18.59,18.6,4642500.0,13.2219,13.2289,13.102,13.1091,4642500.0
2009-01-06 15:30:00,18.59,18.7,18.59,18.67,9395400.0,13.102,13.1796,13.102,13.1584,9395400.0
2009-01-07 09:30:00,18.48,18.73,18.41,18.7,5506200.0,13.0245,13.2007,12.9752,13.1796,5506200.0
2009-01-07 10:00:00,18.7,18.74,18.57,18.66,4003500.0,13.1796,13.2078,13.0879,13.1514,4003500.0
2009-01-07 10:30:00,18.66,18.73,18.64,18.69,2704800.0,13.1514,13.2007,13.1373,13.1725,2704800.0
2009-01-07 11:00:00,18.68,18.73,18.65,18.69,2187600.0,13.1655,13.2007,13.1443,13.1725,2187600.0
2009-01-07 11:30:00,18.69,18.71,18.64,18.68,1861500.0,13.1725,13.1866,13.1373,13.1655,1861500.0
2009-01-07 12:00:00,18.68,18.68,18.6,18.63,1787100.0,13.1655,13.1655,13.1091,13.1302,1787100.0
2009-01-07 12:30:00,18.62,18.65,18.58,18.58,1685700.0,13.1232,13.1443,13.095,13.095,1685700.0
2009-01-07 13:00:00,18.58,18.63,18.58,18.6,2704200.0,13.095,13.1302,13.095,13.1091,2704200.0
2009-01-07 13:30:00,18.6,18.61,18.5,18.5,2594400.0,13.1091,13.1161,13.0386,13.0386,2594400.0
2009-01-07 14:00:00,18.5,18.56,18.5,18.53,2784000.0,13.0386,13.0809,13.0386,13.0598,2784000.0
2009-01-07 14:30:00,18.53,18.55,18.42,18.42,4014300.0,13.0598,13.0739,12.9822,12.9822,4014300.0
2009-01-07 15:00:00,18.42,18.47,18.35,18.43,4573800.0,12.9822,13.0175,12.9329,12.9893,4573800.0
2009-01-07 15:30:00,18.43,18.51,18.39,18.51,7370100.0,12.9893,13.0457,12.9611,13.0457,7370100.0
2009-01-08 09:30:00,17.09,17.15,16.8,16.84,59403600.0,12.0449,12.0871,11.8405,11.8687,59403600.0
2009-01-08 10:00:00,16.84,16.96,16.77,16.92,37798800.0,11.8687,11.9532,11.8193,11.925,37798800.0
2009-01-08 10:30:00,16.92,17.27,16.87,17.21,37179600.0,11.925,12.1717,11.8898,12.1294,37179600.0
2009-01-08 11:00:00,17.21,17.27,17.12,17.22,17686200.0,12.1294,12.1717,12.066,12.1365,17686200.0
2009-01-08 11:30:00,17.22,17.23,17.06,17.06,12922200.0,12.1365,12.1435,12.0237,12.0237,12922200.0
2009-01-08 12:00:00,17.06,17.18,17.05,17.09,9654600.0,12.0237,12.1083,12.0167,12.0449,9654600.0
2009-01-08 12:30:00,17.09,17.1,16.98,17.01,7124100.0,12.0449,12.0519,11.9673,11.9885,7124100.0
2009-01-08 13:00:00,17.01,17.03,16.88,16.92,7381800.0,11.9885,12.0026,11.8969,11.925,7381800.0
2009-01-08 13:30:00,16.92,17.09,16.91,17.09,6969900.0,11.925,12.0449,11.918,12.0449,6969900.0
2009-01-08 14:00:00,17.09,17.16,17.01,17.03,10495500.0,12.0449,12.0942,11.9885,12.0026,10495500.0
2009-01-08 14:30:00,17.02,17.17,17.01,17.13,11874900.0,11.9955,12.1012,11.9885,12.0731,11874900.0
2009-01-08 15:00:00,17.13,17.16,17.02,17.05,12522000.0,12.0731,12.0942,11.9955,12.0167,12522000.0
2009-01-08 15:30:00,17.05,17.14,17.03,17.12,20599200.0,12.0167,12.0801,12.0026,12.066,20599200.0
2009-01-09 09:30:00,17.19,17.25,17.08,17.15,9753900.0,12.1153,12.1576,12.0378,12.0871,9753900.0
2009-01-09 10:00:00,17.15,17.34,17.13,17.26,10587300.0,12.0871,12.2211,12.0731,12.1647,10587300.0
2009-01-09 10:30:00,17.26,17.31,17.18,17.27,5993100.0,12.1647,12.1999,12.1083,12.1717,5993100.0
2009-01-09 11:00:00,17.27,17.45,17.26,17.37,8903100.0,12.1717,12.2986,12.1647,12.2422,8903100.0
2009-01-09 11:30:00,17.37,17.44,17.33,17.39,6004800.0,12.2422,12.2915,12.214,12.2563,6004800.0
2009-01-09 12:00:00,17.39,17.47,17.35,17.38,4702800.0,12.2563,12.3127,12.2281,12.2492,4702800.0
2009-01-09 12:30:00,17.38,17.43,17.3,17.32,3597300.0,12.2492,12.2845,12.1929,12.207,3597300.0
2009-01-09 13:00:00,17.32,17.38,17.29,17.38,3534600.0,12.207,12.2492,12.1858,12.2492,3534600.0
2009-01-09 13:30:00,17.37,17.38,17.28,17.29,3649500.0,12.2422,12.2492,12.1788,12.1858,3649500.0
2009-01-09 14:00:00,17.3,17.34,17.27,17.27,3087600.0,12.1929,12.2211,12.1717,12.1717,3087600.0
2009-01-09 14:30:00,17.27,17.36,17.27,17.3,4177500.0,12.1717,12.2352,12.1717,12.1929,4177500.0
2009-01-09 15:00:00,17.3,17.33,17.18,17.24,5428800.0,12.1929,12.214,12.1083,12.1506,5428800.0
2009-01-09 15:30:00,17.24,17.29,17.17,17.18,10626000.0,12.1506,12.1858,12.1012,12.1083,10626000.0
2009-01-12 09:30:00,17.17,17.39,17.11,17.34,5758800.0,12.1012,12.2563,12.059,12.2211,5758800.0
2009-01-12 10:00:00,17.34,17.4,17.3,17.32,4515000.0,12.2211,12.2633,12.1929,12.207,4515000.0
2009-01-12 10:30:00,17.32,17.36,17.27,17.28,3191100.0,12.207,12.2352,12.1717,12.1788,3191100.0
2009-01-12 11:00:00,17.28,17.32,17.22,17.24,2759100.0,12.1788,12.207,12.1365,12.1506,2759100.0
2009-01-12 11:30:00,17.24,17.27,17.2,17.22,3315000.0,12.1506,12.1717,12.1224,12.1365,3315000.0
2009-01-12 12:00:00,17.22,17.25,17.2,17.24,2293200.0,12.1365,12.1576,12.1224,12.1506,2293200.0
2009-01-12 12:30:00,17.24,17.28,17.24,17.28,2600100.0,12.1506,12.1788,12.1506,12.1788,2600100.0
2009-01-12 13:00:00,17.28,17.29,17.25,17.27,1639200.0,12.1788,12.1858,12.1576,12.1717,1639200.0
2009-01-12 13:30:00,17.27,17.31,17.24,17.28,2366100.0,12.1717,12.1999,12.1506,12.1788,2366100.0
2009-01-12 14:00:00,17.28,17.28,17.2,17.21,3020400.0,12.1788,12.1788,12.1224,12.1294,3020400.0
2009-01-12 14:30:00,17.21,17.22,17.08,17.17,4701900.0,12.1294,12.1365,12.0378,12.1012,4701900.0
2009-01-12 15:00:00,17.16,17.18,17.06,17.09,4424400.0,12.0942,12.1083,12.0237,12.0449,4424400.0
2009-01-12 15:30:00,17.09,17.2,17.05,17.13,9910200.0,12.0449,12.1224,12.0167,12.0731,9910200.0
2009-01-13 09:30:00,17.22,17.33,17.19,17.3,8007600.0,12.1365,12.214,12.1153,12.1929,8007600.0
2009-01-13 10:00:00,17.3,17.37,17.25,17.29,5766600.0,12.1929,12.2422,12.1576,12.1858,5766600.0
2009-01-13 10:30:00,17.29,17.35,17.27,17.34,4276200.0,12.1858,12.2281,12.1717,12.2211,4276200.0
2009-01-13 11:00:00,17.34,17.39,17.3,17.35,3890400.0,12.2211,12.2563,12.1929,12.2281,3890400.0
2009-01-13 11:30:00,17.35,17.45,17.34,17.45,4732800.0,12.2281,12.2986,12.2211,12.2986,4732800.0
2009-01-13 12:00:00,17.45,17.55,17.41,17.52,7083600.0,12.2986,12.3691,12.2704,12.3479,7083600.0
2009-01-13 12:30:00,17.51,17.57,17.47,17.47,4499100.0,12.3409,12.3832,12.3127,12.3127,4499100.0
2009-01-13 13:00:00,17.47,17.51,17.36,17.4,3790200.0,12.3127,12.3409,12.2352,12.2633,3790200.0
2009-01-13 13:30:00,17.4,17.41,17.31,17.34,3412200.0,12.2633,12.2704,12.1999,12.2211,3412200.0
2009-01-13 14:00:00,17.34,17.4,17.32,17.35,2853600.0,12.2211,12.2633,12.207,12.2281,2853600.0
2009-01-13 14:30:00,17.35,17.45,17.34,17.34,4132200.0,12.2281,12.2986,12.2211,12.2211,4132200.0
2009-01-13 15:00:00,17.35,17.42,17.29,17.42,6044100.0,12.2281,12.2774,12.1858,12.2774,6044100.0
2009-01-13 15:30:00,17.41,17.49,17.33,17.37,11028000.0,12.2704,12.3268,12.214,12.2422,11028000.0
2009-01-14 09:30:00,17.09,17.33,17.08,17.16,6704700.0,12.0449,12.214,12.0378,12.0942,6704700.0
2009-01-14 10:00:00,17.16,17.23,17.13,17.16,5232900.0,12.0942,12.1435,12.0731,12.0942,5232900.0
2009-01-14 10:30:00,17.16,17.23,17.12,17.21,5128200.0,12.0942,12.1435,12.066,12.1294,5128200.0
2009-01-14 11:00:00,17.21,17.22,17.13,17.15,3998700.0,12.1294,12.1365,12.0731,12.0871,3998700.0
2009-01-14 11:30:00,17.15,17.23,17.15,17.19,2974800.0,12.0871,12.1435,12.0871,12.1153,2974800.0
2009-01-14 12:00:00,17.19,17.24,17.17,17.19,3069900.0,12.1153,12.1506,12.1012,12.1153,3069900.0
2009-01-14 12:30:00,17.19,17.23,17.16,17.2,2435400.0,12.1153,12.1435,12.0942,12.1224,2435400.0
2009-01-14 13:00:00,17.2,17.22,17.13,17.14,2892000.0,12.1224,12.1365,12.0731,12.0801,2892000.0
2009-01-14 13:30:00,17.14,17.2,17.13,17.19,2530800.0,12.0801,12.1224,12.0731,12.1153,2530800.0
2009-01-14 14:00:00,17.19,17.2,17.13,17.16,3531600.0,12.1153,12.1224,12.0731,12.0942,3531600.0
2009-01-14 14:30:00,17.16,17.25,17.14,17.18,3716700.0,12.0942,12.1576,12.0801,12.1083,3716700.0
2009-01-14 15:00:00,17.18,17.21,17.1,17.16,4811700.0,12.1083,12.1294,12.0519,12.0942,4811700.0
2009-01-14 15:30:00,17.16,17.21,17.1,17.18,9417300.0,12.0942,12.1294,12.0519,12.1083,9417300.0
2009-01-15 09:30:00,17.19,17.21,17.0,17.08,6960900.0,12.1153,12.1294,11.9814,12.0378,6960900.0
2009-01-15 10:00:00,17.08,17.1,16.85,16.89,7617600.0,12.0378,12.0519,11.8757,11.9039,7617600.0
2009-01-15 10:30:00,16.89,16.98,16.88,16.93,5847600.0,11.9039,11.9673,11.8969,11.9321,5847600.0
2009-01-15 11:00:00,16.93,17.04,16.91,16.95,5125200.0,11.9321,12.0096,11.918,11.9462,5125200.0
2009-01-15 11:30:00,16.95,16.95,16.83,16.89,4344300.0,11.9462,11.9462,11.8616,11.9039,4344300.0
2009-01-15 12:00:00,16.89,16.94,16.83,16.85,2743200.0,11.9039,11.9391,11.8616,11.8757,2743200.0
2009-01-15 12:30:00,16.85,16.9,16.78,16.86,3708900.0,11.8757,11.9109,11.8264,11.8828,3708900.0
2009-01-15 13:00:00,16.86,16.94,16.82,16.92,5328300.0,11.8828,11.9391,11.8546,11.925,5328300.0
2009-01-15 13:30:00,16.92,17.03,16.87,16.97,6031500.0,11.925,12.0026,11.8898,11.9603,6031500.0
2009-01-15 14:00:00,16.97,17.17,16.95,17.14,7791600.0,11.9603,12.1012,11.9462,12.0801,7791600.0
2009-01-15 14:30:00,17.14,17.28,17.11,17.19,7510200.0,12.0801,12.1788,12.059,12.1153,7510200.0
2009-01-15 15:00:00,17.19,17.26,17.11,17.12,5366100.0,12.1153,12.1647,12.059,12.066,5366100.0
2009-01-15 15:30:00,17.12,17.13,16.97,17.12,10531500.0,12.066,12.0731,11.9603,12.066,10531500.0
2009-01-16 09:30:00,17.3,17.35,17.16,17.17,11228700.0,12.1929,12.2281,12.0942,12.1012,11228700.0
2009-01-16 10:00:00,17.16,17.18,17.11,17.15,4676700.0,12.0942,12.1083,12.059,12.0871,4676700.0
2009-01-16 10:30:00,17.15,17.26,17.13,17.25,3462600.0,12.0871,12.1647,12.0731,12.1576,3462600.0
2009-01-16 11:00:00,17.25,17.31,17.2,17.29,3059400.0,12.1576,12.1999,12.1224,12.1858,3059400.0
2009-01-16 11:30:00,17.29,17.3,17.14,17.18,3265500.0,12.1858,12.1929,12.0801,12.1083,3265500.0
2009-01-16 12:00:00,17.18,17.18,17.04,17.08,3668700.0,12.1083,12.1083,12.0096,12.0378,3668700.0
2009-01-16 12:30:00,17.08,17.12,17.07,17.09,2952600.0,12.0378,12.066,12.0308,12.0449,2952600.0
2009-01-16 13:00:00,17.08,17.1,17.0,17.05,2785800.0,12.0378,12.0519,11.9814,12.0167,2785800.0
2009-01-16 13:30:00,17.05,17.09,17.01,17.09,3872100.0,12.0167,12.0449,11.9885,12.0449,3872100.0
2009-01-16 14:00:00,17.09,17.18,17.06,17.13,3798300.0,12.0449,12.1083,12.0237,12.0731,3798300.0
2009-01-16 14:30:00,17.13,17.2,17.08,17.2,3795300.0,12.0731,12.1224,12.0378,12.1224,3795300.0
2009-01-16 15:00:00,17.2,17.26,17.13,17.16,5010600.0,12.1224,12.1647,12.0731,12.0942,5010600.0
2009-01-16 15:30:00,17.16,17.24,17.14,17.17,7874100.0,12.0942,12.1506,12.0801,12.1012,7874100.0
2009-01-20 09:30:00,17.13,17.21,17.0,17.02,6661500.0,12.0731,12.1294,11.9814,11.9955,6661500.0
2009-01-20 10:00:00,17.03,17.12,17.0,17.11,4870800.0,12.0026,12.066,11.9814,12.059,4870800.0
2009-01-20 10:30:00,17.11,17.12,17.04,17.05,3427800.0,12.059,12.066,12.0096,12.0167,3427800.0
2009-01-20 11:00:00,17.06,17.1,17.04,17.07,2865000.0,12.0237,12.0519,12.0096,12.0308,2865000.0
2009-01-20 11:30:00,17.07,17.18,17.07,17.13,3031200.0,12.0308,12.1083,12.0308,12.0731,3031200.0
2009-01-20 12:00:00,17.13,17.18,17.02,17.05,3279600.0,12.0731,12.1083,11.9955,12.0167,3279600.0
2009-01-20 12:30:00,17.05,17.13,17.03,17.08,3090000.0,12.0167,12.0731,12.0026,12.0378,3090000.0
2009-01-20 13:00:00,17.07,17.12,17.07,17.11,2750100.0,12.0308,12.066,12.0308,12.059,2750100.0
2009-01-20 13:30:00,17.1,17.14,17.05,17.07,3503400.0,12.0519,12.0801,12.0167,12.0308,3503400.0
2009-01-20 14:00:00,17.07,17.11,17.0,17.08,3328200.0,12.0308,12.059,11.9814,12.0378,3328200.0
2009-01-20 14:30:00,17.08,17.09,16.98,16.99,4097400.0,12.0378,12.0449,11.9673,11.9744,4097400.0
2009-01-20 15:00:00,16.99,17.0,16.87,16.91,6108000.0,11.9744,11.9814,11.8898,11.918,6108000.0
2009-01-20 15:30:00,16.91,16.95,16.81,16.83,11620500.0,11.918,11.9462,11.8475,11.8616,11620500.0
2009-01-21 09:30:00,16.74,16.77,16.44,16.68,13521600.0,11.7982,11.8193,11.5867,11.7559,13521600.0
2009-01-21 10:00:00,16.68,16.68,16.46,16.5,8957400.0,11.7559,11.7559,11.6008,11.629,8957400.0
2009-01-21 10:30:00,16.5,16.5,16.29,16.32,12041700.0,11.629,11.629,11.481,11.5022,12041700.0
2009-01-21 11:00:00,16.32,16.36,16.25,16.34,8997900.0,11.5022,11.5304,11.4528,11.5163,8997900.0
2009-01-21 11:30:00,16.34,16.44,16.33,16.35,6947400.0,11.5163,11.5867,11.5092,11.5233,6947400.0
2009-01-21 12:00:00,16.35,16.4,16.3,16.33,4917900.0,11.5233,11.5586,11.4881,11.5092,4917900.0
2009-01-21 12:30:00,16.34,16.35,16.21,16.32,5137500.0,11.5163,11.5233,11.4246,11.5022,5137500.0
2009-01-21 13:00:00,16.32,16.34,16.21,16.24,4329000.0,11.5022,11.5163,11.4246,11.4458,4329000.0
2009-01-21 13:30:00,16.24,16.29,16.2,16.23,6780600.0,11.4458,11.481,11.4176,11.4387,6780600.0
2009-01-21 14:00:00,16.23,16.33,16.17,16.25,7017000.0,11.4387,11.5092,11.3965,11.4528,7017000.0
2009-01-21 14:30:00,16.25,16.36,16.25,16.33,6414000.0,11.4528,11.5304,11.4528,11.5092,6414000.0
2009-01-21 15:00:00,16.33,16.39,16.25,16.27,8996400.0,11.5092,11.5515,11.4528,11.4669,8996400.0
2009-01-21 15:30:00,16.28,16.39,16.21,16.38,14855400.0,11.474,11.5515,11.4246,11.5445,14855400.0
2009-01-22 09:30:00,16.31,16.49,16.25,16.3,10707900.0,11.4951,11.622,11.4528,11.4881,10707900.0
2009-01-22 10:00:00,16.29,16.34,16.13,16.15,7586100.0,11.481,11.5163,11.3683,11.3824,7586100.0
2009-01-22 10:30:00,16.15,16.18,16.05,16.15,8060400.0,11.3824,11.4035,11.3119,11.3824,8060400.0
2009-01-22 11:00:00,16.15,16.2,16.08,16.1,4700700.0,11.3824,11.4176,11.333,11.3471,4700700.0
2009-01-22 11:30:00,16.1,16.11,15.99,16.01,8026500.0,11.3471,11.3542,11.2696,11.2837,8026500.0
2009-01-22 12:00:00,16.01,16.04,15.92,16.03,6408600.0,11.2837,11.3048,11.2203,11.2978,6408600.0
2009-01-22 12:30:00,16.03,16.1,16.0,16.06,4059000.0,11.2978,11.3471,11.2766,11.3189,4059000.0
2009-01-22 13:00:00,16.06,16.16,16.06,16.11,4936200.0,11.3189,11.3894,11.3189,11.3542,4936200.0
2009-01-22 13:30:00,16.11,16.3,16.1,16.28,5912700.0,11.3542,11.4881,11.3471,11.474,5912700.0
2009-01-22 14:00:00,16.28,16.39,16.25,16.32,6836100.0,11.474,11.5515,11.4528,11.5022,6836100.0
2009-01-22 14:30:00,16.32,16.36,16.2,16.28,4932600.0,11.5022,11.5304,11.4176,11.474,4932600.0
2009-01-22 15:00:00,16.28,16.28,16.11,16.23,6015000.0,11.474,11.474,11.3542,11.4387,6015000.0
2009-01-22 15:30:00,16.23,16.32,16.16,16.29,8187900.0,11.4387,11.5022,11.3894,11.481,8187900.0
2009-01-23 09:30:00,16.03,16.15,16.0,16.07,7964100.0,11.2978,11.3824,11.2766,11.326,7964100.0
2009-01-23 10:00:00,16.07,16.11,16.0,16.09,6858000.0,11.326,11.3542,11.2766,11.3401,6858000.0
2009-01-23 10:30:00,16.09,16.09,16.02,16.06,5544300.0,11.3401,11.3401,11.2907,11.3189,5544300.0
2009-01-23 11:00:00,16.06,16.15,16.05,16.09,5646900.0,11.3189,11.3824,11.3119,11.3401,5646900.0
2009-01-23 11:30:00,16.09,16.09,16.01,16.02,4269900.0,11.3401,11.3401,11.2837,11.2907,4269900.0
2009-01-23 12:00:00,16.02,16.09,16.0,16.07,4108500.0,11.2907,11.3401,11.2766,11.326,4108500.0
2009-01-23 12:30:00,16.07,16.08,16.0,16.04,3517500.0,11.326,11.333,11.2766,11.3048,3517500.0
2009-01-23 13:00:00,16.03,16.13,16.0,16.09,4722300.0,11.2978,11.3683,11.2766,11.3401,4722300.0
2009-01-23 13:30:00,16.08,16.2,16.08,16.19,4767900.0,11.333,11.4176,11.333,11.4105,4767900.0
2009-01-23 14:00:00,16.2,16.2,16.07,16.1,3407700.0,11.4176,11.4176,11.326,11.3471,3407700.0
2009-01-23 14:30:00,16.1,16.13,16.03,16.07,4068600.0,11.3471,11.3683,11.2978,11.326,4068600.0
2009-01-23 15:00:00,16.06,16.13,16.02,16.05,4641600.0,11.3189,11.3683,11.2907,11.3119,4641600.0
2009-01-23 15:30:00,16.06,16.16,16.03,16.11,6266700.0,11.3189,11.3894,11.2978,11.3542,6266700.0
2009-01-26 09:30:00,16.21,16.27,16.01,16.03,5250600.0,11.4246,11.4669,11.2837,11.2978,5250600.0
2009-01-26 10:00:00,16.04,16.2,16.03,16.17,5633400.0,11.3048,11.4176,11.2978,11.3965,5633400.0
2009-01-26 10:30:00,16.17,16.21,16.15,16.17,3159600.0,11.3965,11.4246,11.3824,11.3965,3159600.0
2009-01-26 11:00:00,16.17,16.22,16.13,16.18,2666400.0,11.3965,11.4317,11.3683,11.4035,2666400.0
2009-01-26 11:30:00,16.18,16.23,16.17,16.2,2640600.0,11.4035,11.4387,11.3965,11.4176,2640600.0
2009-01-26 12:00:00,16.2,16.28,16.18,16.27,3248400.0,11.4176,11.474,11.4035,11.4669,3248400.0
2009-01-26 12:30:00,16.28,16.33,16.24,16.29,2940000.0,11.474,11.5092,11.4458,11.481,2940000.0
2009-01-26 13:00:00,16.29,16.32,16.22,16.26,2994300.0,11.481,11.5022,11.4317,11.4599,2994300.0
2009-01-26 13:30:00,16.26,16.27,16.17,16.18,2830800.0,11.4599,11.4669,11.3965,11.4035,2830800.0
2009-01-26 14:00:00,16.18,16.18,16.07,16.12,4201500.0,11.4035,11.4035,11.326,11.3612,4201500.0
2009-01-26 14:30:00,16.13,16.2,16.1,16.2,3250200.0,11.3683,11.4176,11.3471,11.4176,3250200.0
2009-01-26 15:00:00,16.2,16.25,16.16,16.22,4438500.0,11.4176,11.4528,11.3894,11.4317,4438500.0
2009-01-26 15:30:00,16.22,16.28,16.15,16.21,8397300.0,11.4317,11.474,11.3824,11.4246,8397300.0
2009-01-27 09:30:00,16.32,16.43,16.29,16.31,4546500.0,11.5022,11.5797,11.481,11.4951,4546500.0
2009-01-27 10:00:00,16.31,16.33,16.19,16.25,4017000.0,11.4951,11.5092,11.4105,11.4528,4017000.0
2009-01-27 10:30:00,16.25,16.25,16.18,16.23,3011700.0,11.4528,11.4528,11.4035,11.4387,3011700.0
2009-01-27 11:00:00,16.23,16.34,16.22,16.3,3045300.0,11.4387,11.5163,11.4317,11.4881,3045300.0
2009-01-27 11:30:00,16.3,16.33,16.25,16.28,1899600.0,11.4881,11.5092,11.4528,11.474,1899600.0
2009-01-27 12:00:00,16.28,16.35,16.25,16.33,2570100.0,11.474,11.5233,11.4528,11.5092,2570100.0
2009-01-27 12:30:00,16.33,16.34,16.27,16.3,1584900.0,11.5092,11.5163,11.4669,11.4881,1584900.0
2009-01-27 13:00:00,16.3,16.35,16.25,16.31,3279900.0,11.4881,11.5233,11.4528,11.4951,3279900.0
2009-01-27 13:30:00,16.31,16.34,16.24,16.3,4427400.0,11.4951,11.5163,11.4458,11.4881,4427400.0
2009-01-27 14:00:00,16.3,16.32,16.25,16.26,2995800.0,11.4881,11.5022,11.4528,11.4599,2995800.0
2009-01-27 14:30:00,16.26,16.34,16.24,16.33,2354400.0,11.4599,11.5163,11.4458,11.5092,2354400.0
2009-01-27 15:00:00,16.33,16.35,16.28,16.32,4069200.0,11.5092,11.5233,11.474,11.5022,4069200.0
2009-01-27 15:30:00,16.33,16.34,16.26,16.27,5600400.0,11.5092,11.5163,11.4599,11.4669,5600400.0
2009-01-28 09:30:00,16.5,16.55,16.3,16.33,5364300.0,11.629,11.6643,11.4881,11.5092,5364300.0
2009-01-28 10:00:00,16.33,16.42,16.32,16.33,5919600.0,11.5092,11.5727,11.5022,11.5092,5919600.0
2009-01-28 10:30:00,16.34,16.38,16.22,16.3,8179500.0,11.5163,11.5445,11.4317,11.4881,8179500.0
2009-01-28 11:00:00,16.3,16.33,16.22,16.32,4044900.0,11.4881,11.5092,11.4317,11.5022,4044900.0
2009-01-28 11:30:00,16.32,16.34,16.24,16.25,2772600.0,11.5022,11.5163,11.4458,11.4528,2772600.0
2009-01-28 12:00:00,16.25,16.26,16.2,16.23,2465100.0,11.4528,11.4599,11.4176,11.4387,2465100.0
2009-01-28 12:30:00,16.22,16.33,16.18,16.18,2750700.0,11.4317,11.5092,11.4035,11.4035,2750700.0
2009-01-28 13:00:00,16.19,16.24,16.17,16.23,3128700.0,11.4105,11.4458,11.3965,11.4387,3128700.0
2009-01-28 13:30:00,16.23,16.26,16.21,16.22,3113400.0,11.4387,11.4599,11.4246,11.4317,3113400.0
2009-01-28 14:00:00,16.22,16.34,16.22,16.32,4702200.0,11.4317,11.5163,11.4317,11.5022,4702200.0
2009-01-28 14:30:00,16.32,16.33,16.23,16.31,5784900.0,11.5022,11.5092,11.4387,11.4951,5784900.0
2009-01-28 15:00:00,16.31,16.32,16.17,16.2,5485800.0,11.4951,11.5022,11.3965,11.4176,5485800.0
2009-01-28 15:30:00,16.2,16.27,16.17,16.24,8404200.0,11.4176,11.4669,11.3965,11.4458,8404200.0
2009-01-29 09:30:00,16.19,16.36,16.16,16.21,4973100.0,11.4105,11.5304,11.3894,11.4246,4973100.0
2009-01-29 10:00:00,16.22,16.22,16.1,16.14,4207800.0,11.4317,11.4317,11.3471,11.3753,4207800.0
2009-01-29 10:30:00,16.14,16.14,16.07,16.11,2919000.0,11.3753,11.3753,11.326,11.3542,2919000.0
2009-01-29 11:00:00,16.11,16.18,16.08,16.13,2935500.0,11.3542,11.4035,11.333,11.3683,2935500.0
2009-01-29 11:30:00,16.13,16.14,16.11,16.12,2338500.0,11.3683,11.3753,11.3542,11.3612,2338500.0
2009-01-29 12:00:00,16.12,16.12,16.06,16.06,2419800.0,11.3612,11.3612,11.3189,11.3189,2419800.0
2009-01-29 12:30:00,16.06,16.07,16.0,16.02,2896500.0,11.3189,11.326,11.2766,11.2907,2896500.0
2009-01-29 13:00:00,16.02,16.1,15.98,16.01,3731400.0,11.2907,11.3471,11.2625,11.2837,3731400.0
2009-01-29 13:30:00,16.01,16.03,15.96,15.99,3447000.0,11.2837,11.2978,11.2484,11.2696,3447000.0
2009-01-29 14:00:00,16.0,16.04,15.95,16.01,3307200.0,11.2766,11.3048,11.2414,11.2837,3307200.0
2009-01-29 14:30:00,16.01,16.06,15.99,16.01,3518100.0,11.2837,11.3189,11.2696,11.2837,3518100.0
2009-01-29 15:00:00,16.01,16.04,15.97,16.02,4260000.0,11.2837,11.3048,11.2555,11.2907,4260000.0
2009-01-29 15:30:00,16.02,16.02,15.93,15.95,9599700.0,11.2907,11.2907,11.2273,11.2414,9599700.0
2009-01-30 09:30:00,15.98,16.1,15.92,15.93,6275100.0,11.2625,11.3471,11.2203,11.2273,6275100.0
2009-01-30 10:00:00,15.93,15.97,15.87,15.94,4987200.0,11.2273,11.2555,11.185,11.2344,4987200.0
2009-01-30 10:30:00,15.94,15.95,15.83,15.86,4590600.0,11.2344,11.2414,11.1568,11.178,4590600.0
2009-01-30 11:00:00,15.86,15.9,15.75,15.77,3560100.0,11.178,11.2062,11.1004,11.1145,3560100.0
2009-01-30 11:30:00,15.77,15.83,15.76,15.79,3053700.0,11.1145,11.1568,11.1075,11.1286,3053700.0
2009-01-30 12:00:00,15.8,15.87,15.79,15.84,1884000.0,11.1357,11.185,11.1286,11.1639,1884000.0
2009-01-30 12:30:00,15.84,15.85,15.82,15.84,1778400.0,11.1639,11.1709,11.1498,11.1639,1778400.0
2009-01-30 13:00:00,15.84,15.88,15.8,15.83,3235500.0,11.1639,11.1921,11.1357,11.1568,3235500.0
2009-01-30 13:30:00,15.83,15.84,15.75,15.79,3775500.0,11.1568,11.1639,11.1004,11.1286,3775500.0
2009-01-30 14:00:00,15.79,15.86,15.78,15.84,3048300.0,11.1286,11.178,11.1216,11.1639,3048300.0
2009-01-30 14:30:00,15.84,15.87,15.75,15.76,2484900.0,11.1639,11.185,11.1004,11.1075,2484900.0
2009-01-30 15:00:00,15.76,15.8,15.68,15.68,6436500.0,11.1075,11.1357,11.0511,11.0511,6436500.0
2009-01-30 15:30:00,15.68,15.73,15.64,15.69,10402500.0,11.0511,11.0863,11.0229,11.0582,10402500.0
2009-02-02 09:30:00,15.53,15.67,15.42,15.58,7836300.0,10.9454,11.0441,10.8679,10.9806,7836300.0
2009-02-02 10:00:00,15.58,15.67,15.54,15.54,6814800.0,10.9806,11.0441,10.9524,10.9524,6814800.0
2009-02-02 10:30:00,15.54,15.6,15.52,15.55,3593700.0,10.9524,10.9947,10.9383,10.9595,3593700.0
2009-02-02 11:00:00,15.55,15.56,15.44,15.47,4431300.0,10.9595,10.9665,10.882,10.9031,4431300.0
2009-02-02 11:30:00,15.47,15.55,15.46,15.51,3675000.0,10.9031,10.9595,10.8961,10.9313,3675000.0
2009-02-02 12:00:00,15.51,15.59,15.51,15.58,3267600.0,10.9313,10.9877,10.9313,10.9806,3267600.0
2009-02-02 12:30:00,15.58,15.66,15.58,15.6,2883300.0,10.9806,11.037,10.9806,10.9947,2883300.0
2009-02-02 13:00:00,15.6,15.61,15.47,15.48,3107100.0,10.9947,11.0018,10.9031,10.9101,3107100.0
2009-02-02 13:30:00,15.48,15.52,15.42,15.44,3647100.0,10.9101,10.9383,10.8679,10.882,3647100.0
2009-02-02 14:00:00,15.44,15.5,15.42,15.48,3636300.0,10.882,10.9242,10.8679,10.9101,3636300.0
2009-02-02 14:30:00,15.48,15.55,15.46,15.47,3559200.0,10.9101,10.9595,10.8961,10.9031,3559200.0
2009-02-02 15:00:00,15.47,15.55,15.47,15.54,4455900.0,10.9031,10.9595,10.9031,10.9524,4455900.0
2009-02-02 15:30:00,15.54,15.62,15.51,15.52,7597500.0,10.9524,11.0088,10.9313,10.9383,7597500.0
2009-02-03 09:30:00,15.68,15.68,15.52,15.66,6326100.0,11.0511,11.0511,10.9383,11.037,6326100.0
2009-02-03 10:00:00,15.66,15.72,15.62,15.69,6607200.0,11.037,11.0793,11.0088,11.0582,6607200.0
2009-02-03 10:30:00,15.69,15.74,15.64,15.67,4954500.0,11.0582,11.0934,11.0229,11.0441,4954500.0
2009-02-03 11:00:00,15.67,15.8,15.67,15.75,4195200.0,11.0441,11.1357,11.0441,11.1004,4195200.0
2009-02-03 11:30:00,15.75,15.8,15.71,15.72,2543400.0,11.1004,11.1357,11.0722,11.0793,2543400.0
2009-02-03 12:00:00,15.73,15.78,15.71,15.78,3370500.0,11.0863,11.1216,11.0722,11.1216,3370500.0
2009-02-03 12:30:00,15.77,15.82,15.76,15.76,1850700.0,11.1145,11.1498,11.1075,11.1075,1850700.0
2009-02-03 13:00:00,15.76,15.84,15.75,15.82,2681700.0,11.1075,11.1639,11.1004,11.1498,2681700.0
2009-02-03 13:30:00,15.82,15.89,15.8,15.87,4099500.0,11.1498,11.1991,11.1357,11.185,4099500.0
2009-02-03 14:00:00,15.87,16.0,15.82,15.92,6300600.0,11.185,11.2766,11.1498,11.2203,6300600.0
2009-02-03 14:30:00,15.92,15.97,15.89,15.93,3653400.0,11.2203,11.2555,11.1991,11.2273,3653400.0
2009-02-03 15:00:00,15.93,16.0,15.9,15.97,5081700.0,11.2273,11.2766,11.2062,11.2555,5081700.0
2009-02-03 15:30:00,15.97,15.99,15.92,15.92,7958700.0,11.2555,11.2696,11.2203,11.2203,7958700.0
2009-02-04 09:30:00,15.63,15.84,15.61,15.77,10644300.0,11.0159,11.1639,11.0018,11.1145,10644300.0
2009-02-04 10:00:00,15.77,15.82,15.75,15.81,5798100.0,11.1145,11.1498,11.1004,11.1427,5798100.0
2009-02-04 10:30:00,15.81,15.86,15.79,15.84,5167500.0,11.1427,11.178,11.1286,11.1639,5167500.0
2009-02-04 11:00:00,15.84,15.85,15.8,15.81,3673800.0,11.1639,11.1709,11.1357,11.1427,3673800.0
2009-02-04 11:30:00,15.82,15.83,15.75,15.79,2819700.0,11.1498,11.1568,11.1004,11.1286,2819700.0
2009-02-04 12:00:00,15.79,15.8,15.67,15.67,3970800.0,11.1286,11.1357,11.0441,11.0441,3970800.0
2009-02-04 12:30:00,15.67,15.77,15.66,15.7,4114800.0,11.0441,11.1145,11.037,11.0652,4114800.0
2009-02-04 13:00:00,15.7,15.7,15.62,15.68,3051600.0,11.0652,11.0652,11.0088,11.0511,3051600.0
2009-02-04 13:30:00,15.68,15.68,15.52,15.53,5374200.0,11.0511,11.0511,10.9383,10.9454,5374200.0
2009-02-04 14:00:00,15.54,15.58,15.43,15.46,7187700.0,10.9524,10.9806,10.8749,10.8961,7187700.0
2009-02-04 14:30:00,15.46,15.54,15.44,15.52,6779100.0,10.8961,10.9524,10.882,10.9383,6779100.0
2009-02-04 15:00:00,15.52,15.57,15.45,15.46,7392900.0,10.9383,10.9736,10.889,10.8961,7392900.0
2009-02-04 15:30:00,15.47,15.52,15.45,15.47,8286000.0,10.9031,10.9383,10.889,10.9031,8286000.0
2009-02-05 09:30:00,15.72,15.98,15.72,15.79,16453800.0,11.0793,11.2625,11.0793,11.1286,16453800.0
2009-02-05 10:00:00,15.79,15.99,15.77,15.96,9471300.0,11.1286,11.2696,11.1145,11.2484,9471300.0
2009-02-05 10:30:00,15.95,16.2,15.92,16.18,10288500.0,11.2414,11.4176,11.2203,11.4035,10288500.0
2009-02-05 11:00:00,16.18,16.24,16.08,16.12,6634800.0,11.4035,11.4458,11.333,11.3612,6634800.0
2009-02-05 11:30:00,16.12,16.21,16.1,16.18,5029200.0,11.3612,11.4246,11.3471,11.4035,5029200.0
2009-02-05 12:00:00,16.18,16.25,16.16,16.16,5543100.0,11.4035,11.4528,11.3894,11.3894,5543100.0
2009-02-05 12:30:00,16.16,16.22,16.13,16.17,3955800.0,11.3894,11.4317,11.3683,11.3965,3955800.0
2009-02-05 13:00:00,16.16,16.17,16.0,16.04,4235400.0,11.3894,11.3965,11.2766,11.3048,4235400.0
2009-02-05 13:30:00,16.04,16.12,16.01,16.06,4840200.0,11.3048,11.3612,11.2837,11.3189,4840200.0
2009-02-05 14:00:00,16.06,16.16,16.05,16.15,4919700.0,11.3189,11.3894,11.3119,11.3824,4919700.0
2009-02-05 14:30:00,16.16,16.17,16.01,16.05,5064000.0,11.3894,11.3965,11.2837,11.3119,5064000.0
2009-02-05 15:00:00,16.05,16.15,16.0,16.14,5691900.0,11.3119,11.3824,11.2766,11.3753,5691900.0
2009-02-05 15:30:00,16.14,16.2,16.1,16.17,9894300.0,11.3753,11.4176,11.3471,11.3965,9894300.0
2009-02-06 09:30:00,16.28,16.45,16.18,16.4,10174800.0,11.474,11.5938,11.4035,11.5586,10174800.0
2009-02-06 10:00:00,16.4,16.53,16.4,16.49,8040000.0,11.5586,11.6502,11.5586,11.622,8040000.0
2009-02-06 10:30:00,16.49,16.53,16.45,16.5,5477700.0,11.622,11.6502,11.5938,11.629,5477700.0
2009-02-06 11:00:00,16.49,16.65,16.49,16.63,7725600.0,11.622,11.7348,11.622,11.7207,7725600.0
2009-02-06 11:30:00,16.63,16.66,16.62,16.65,4343100.0,11.7207,11.7418,11.7136,11.7348,4343100.0
2009-02-06 12:00:00,16.65,16.65,16.56,16.6,4869600.0,11.7348,11.7348,11.6713,11.6995,4869600.0
2009-02-06 12:30:00,16.6,16.68,16.58,16.61,4113900.0,11.6995,11.7559,11.6854,11.7066,4113900.0
2009-02-06 13:00:00,16.61,16.67,16.58,16.63,3844500.0,11.7066,11.7488,11.6854,11.7207,3844500.0
2009-02-06 13:30:00,16.63,16.69,16.6,16.62,4874400.0,11.7207,11.7629,11.6995,11.7136,4874400.0
2009-02-06 14:00:00,16.62,16.63,16.54,16.59,4722000.0,11.7136,11.7207,11.6572,11.6925,4722000.0
2009-02-06 14:30:00,16.59,16.66,16.51,16.54,4724700.0,11.6925,11.7418,11.6361,11.6572,4724700.0
2009-02-06 15:00:00,16.54,16.54,16.45,16.51,6792600.0,11.6572,11.6572,11.5938,11.6361,6792600.0
2009-02-06 15:30:00,16.51,16.58,16.5,16.54,10102500.0,11.6361,11.6854,11.629,11.6572,10102500.0
2009-02-09 09:30:00,16.51,16.52,16.36,16.38,5569800.0,11.6361,11.6431,11.5304,11.5445,5569800.0
2009-02-09 10:00:00,16.38,16.39,16.26,16.29,4421400.0,11.5445,11.5515,11.4599,11.481,4421400.0
2009-02-09 10:30:00,16.29,16.44,16.28,16.42,4554000.0,11.481,11.5867,11.474,11.5727,4554000.0
2009-02-09 11:00:00,16.42,16.44,16.37,16.38,4190100.0,11.5727,11.5867,11.5374,11.5445,4190100.0
2009-02-09 11:30:00,16.37,16.4,16.34,16.38,3041100.0,11.5374,11.5586,11.5163,11.5445,3041100.0
2009-02-09 12:00:00,16.38,16.43,16.37,16.43,2216700.0,11.5445,11.5797,11.5374,11.5797,2216700.0
2009-02-09 12:30:00,16.43,16.47,16.4,16.46,2378700.0,11.5797,11.6079,11.5586,11.6008,2378700.0
2009-02-09 13:00:00,16.46,16.51,16.42,16.43,1865100.0,11.6008,11.6361,11.5727,11.5797,1865100.0
2009-02-09 13:30:00,16.43,16.43,16.36,16.43,2247000.0,11.5797,11.5797,11.5304,11.5797,2247000.0
2009-02-09 14:00:00,16.42,16.45,16.38,16.39,3179400.0,11.5727,11.5938,11.5445,11.5515,3179400.0
2009-02-09 14:30:00,16.39,16.41,16.38,16.4,2383500.0,11.5515,11.5656,11.5445,11.5586,2383500.0
2009-02-09 15:00:00,16.4,16.47,16.38,16.46,3252000.0,11.5586,11.6079,11.5445,11.6008,3252000.0
2009-02-09 15:30:00,16.46,16.49,16.41,16.43,5741700.0,11.6008,11.622,11.5656,11.5797,5741700.0
2009-02-10 09:30:00,16.33,16.33,16.17,16.19,5398500.0,11.5092,11.5092,11.3965,11.4105,5398500.0
2009-02-10 10:00:00,16.19,16.21,16.01,16.02,7115400.0,11.4105,11.4246,11.2837,11.2907,7115400.0
2009-02-10 10:30:00,16.02,16.16,16.02,16.09,4552800.0,11.2907,11.3894,11.2907,11.3401,4552800.0
2009-02-10 11:00:00,16.08,16.15,15.92,15.96,7929000.0,11.333,11.3824,11.2203,11.2484,7929000.0
2009-02-10 11:30:00,15.96,15.96,15.78,15.91,7419300.0,11.2484,11.2484,11.1216,11.2132,7419300.0
2009-02-10 12:00:00,15.91,15.98,15.88,15.96,3079800.0,11.2132,11.2625,11.1921,11.2484,3079800.0
2009-02-10 12:30:00,15.96,16.0,15.94,15.96,2784300.0,11.2484,11.2766,11.2344,11.2484,2784300.0
2009-02-10 13:00:00,15.96,15.98,15.84,15.88,4410900.0,11.2484,11.2625,11.1639,11.1921,4410900.0
2009-02-10 13:30:00,15.88,15.91,15.85,15.88,4178700.0,11.1921,11.2132,11.1709,11.1921,4178700.0
2009-02-10 14:00:00,15.88,15.93,15.87,15.88,2898600.0,11.1921,11.2273,11.185,11.1921,2898600.0
2009-02-10 14:30:00,15.88,15.9,15.83,15.84,4233900.0,11.1921,11.2062,11.1568,11.1639,4233900.0
2009-02-10 15:00:00,15.84,15.94,15.83,15.86,5493000.0,11.1639,11.2344,11.1568,11.178,5493000.0
2009-02-10 15:30:00,15.86,15.96,15.82,15.9,11636700.0,11.178,11.2484,11.1498,11.2062,11636700.0
2009-02-11 09:30:00,15.97,16.13,15.92,16.04,5438100.0,11.2555,11.3683,11.2203,11.3048,5438100.0
2009-02-11 10:00:00,16.04,16.07,15.97,15.98,4718100.0,11.3048,11.326,11.2555,11.2625,4718100.0
2009-02-11 10:30:00,15.97,16.08,15.94,16.05,4657200.0,11.2555,11.333,11.2344,11.3119,4657200.0
2009-02-11 11:00:00,16.04,16.08,16.01,16.07,4867800.0,11.3048,11.333,11.2837,11.326,4867800.0
2009-02-11 11:30:00,16.07,16.11,16.05,16.06,3415200.0,11.326,11.3542,11.3119,11.3189,3415200.0
2009-02-11 12:00:00,16.06,16.06,16.01,16.06,1895100.0,11.3189,11.3189,11.2837,11.3189,1895100.0
2009-02-11 12:30:00,16.06,16.13,16.04,16.09,3383400.0,11.3189,11.3683,11.3048,11.3401,3383400.0
2009-02-11 13:00:00,16.09,16.13,16.07,16.09,2732700.0,11.3401,11.3683,11.326,11.3401,2732700.0
2009-02-11 13:30:00,16.09,16.09,15.98,16.0,3133500.0,11.3401,11.3401,11.2625,11.2766,3133500.0
2009-02-11 14:00:00,16.0,16.04,15.95,16.02,2944200.0,11.2766,11.3048,11.2414,11.2907,2944200.0
2009-02-11 14:30:00,16.02,16.16,15.99,16.14,4262700.0,11.2907,11.3894,11.2696,11.3753,4262700.0
2009-02-11 15:00:00,16.14,16.17,16.08,16.1,4449900.0,11.3753,11.3965,11.333,11.3471,4449900.0
2009-02-11 15:30:00,16.09,16.12,16.03,16.09,4370400.0,11.3401,11.3612,11.2978,11.3401,4370400.0
2009-02-12 09:30:00,15.96,15.99,15.82,15.84,6235800.0,11.2484,11.2696,11.1498,11.1639,6235800.0
2009-02-12 10:00:00,15.84,15.88,15.75,15.81,4918800.0,11.1639,11.1921,11.1004,11.1427,4918800.0
2009-02-12 10:30:00,15.81,15.91,15.76,15.88,4662900.0,11.1427,11.2132,11.1075,11.1921,4662900.0
2009-02-12 11:00:00,15.87,15.94,15.83,15.85,4308900.0,11.185,11.2344,11.1568,11.1709,4308900.0
2009-02-12 11:30:00,15.84,16.05,15.84,16.01,4400100.0,11.1639,11.3119,11.1639,11.2837,4400100.0
2009-02-12 12:00:00,16.0,16.03,15.94,16.01,2611500.0,11.2766,11.2978,11.2344,11.2837,2611500.0
2009-02-12 12:30:00,16.01,16.04,15.94,15.99,2189400.0,11.2837,11.3048,11.2344,11.2696,2189400.0
2009-02-12 13:00:00,15.99,15.99,15.87,15.89,2664000.0,11.2696,11.2696,11.185,11.1991,2664000.0
2009-02-12 13:30:00,15.89,15.9,15.8,15.85,4067400.0,11.1991,11.2062,11.1357,11.1709,4067400.0
2009-02-12 14:00:00,15.85,15.85,15.77,15.78,5129700.0,11.1709,11.1709,11.1145,11.1216,5129700.0
2009-02-12 14:30:00,15.78,15.79,15.69,15.74,4681500.0,11.1216,11.1286,11.0582,11.0934,4681500.0
2009-02-12 15:00:00,15.74,15.87,15.68,15.87,7839000.0,11.0934,11.185,11.0511,11.185,7839000.0
2009-02-12 15:30:00,15.87,16.1,15.81,16.04,11279400.0,11.185,11.3471,11.1427,11.3048,11279400.0
2009-02-13 09:30:00,15.92,16.04,15.71,15.75,8592900.0,11.2203,11.3048,11.0722,11.1004,8592900.0
2009-02-13 10:00:00,15.75,15.75,15.62,15.74,7799400.0,11.1004,11.1004,11.0088,11.0934,7799400.0
2009-02-13 10:30:00,15.74,15.79,15.66,15.68,6292500.0,11.0934,11.1286,11.037,11.0511,6292500.0
2009-02-13 11:00:00,15.68,15.69,15.61,15.63,3288000.0,11.0511,11.0582,11.0018,11.0159,3288000.0
2009-02-13 11:30:00,15.64,15.69,15.6,15.6,3511200.0,11.0229,11.0582,10.9947,10.9947,3511200.0
2009-02-13 12:00:00,15.6,15.63,15.55,15.59,4081800.0,10.9947,11.0159,10.9595,10.9877,4081800.0
2009-02-13 12:30:00,15.59,15.61,15.53,15.61,3926700.0,10.9877,11.0018,10.9454,11.0018,3926700.0
2009-02-13 13:00:00,15.61,15.67,15.59,15.59,4909500.0,11.0018,11.0441,10.9877,10.9877,4909500.0
2009-02-13 13:30:00,15.59,15.63,15.53,15.58,5685300.0,10.9877,11.0159,10.9454,10.9806,5685300.0
2009-02-13 14:00:00,15.58,15.6,15.53,15.56,5151300.0,10.9806,10.9947,10.9454,10.9665,5151300.0
2009-02-13 14:30:00,15.56,15.58,15.51,15.55,4405800.0,10.9665,10.9806,10.9313,10.9595,4405800.0
2009-02-13 15:00:00,15.55,15.59,15.5,15.59,5439000.0,10.9595,10.9877,10.9242,10.9877,5439000.0
2009-02-13 15:30:00,15.59,15.62,15.5,15.51,9868200.0,10.9877,11.0088,10.9242,10.9313,9868200.0
2009-02-17 09:30:00,15.84,16.14,15.77,16.09,24525900.0,11.1639,11.3753,11.1145,11.3401,24525900.0
2009-02-17 10:00:00,16.09,16.11,15.85,15.93,10793700.0,11.3401,11.3542,11.1709,11.2273,10793700.0
2009-02-17 10:30:00,15.93,16.04,15.92,16.0,7244700.0,11.2273,11.3048,11.2203,11.2766,7244700.0
2009-02-17 11:00:00,16.0,16.05,15.96,15.98,5408100.0,11.2766,11.3119,11.2484,11.2625,5408100.0
2009-02-17 11:30:00,15.98,16.03,15.96,15.99,4321200.0,11.2625,11.2978,11.2484,11.2696,4321200.0
2009-02-17 12:00:00,15.99,16.06,15.96,16.0,6288300.0,11.2696,11.3189,11.2484,11.2766,6288300.0
2009-02-17 12:30:00,16.0,16.03,15.98,16.02,2983800.0,11.2766,11.2978,11.2625,11.2907,2983800.0
2009-02-17 13:00:00,16.02,16.03,15.96,15.97,3669900.0,11.2907,11.2978,11.2484,11.2555,3669900.0
2009-02-17 13:30:00,15.97,16.01,15.93,15.98,5429100.0,11.2555,11.2837,11.2273,11.2625,5429100.0
2009-02-17 14:00:00,15.98,16.03,15.96,15.99,4294500.0,11.2625,11.2978,11.2484,11.2696,4294500.0
2009-02-17 14:30:00,16.0,16.1,15.99,16.08,6781800.0,11.2766,11.3471,11.2696,11.333,6781800.0
2009-02-17 15:00:00,16.08,16.26,16.06,16.14,12689400.0,11.333,11.4599,11.3189,11.3753,12689400.0
2009-02-17 15:30:00,16.14,16.29,16.07,16.08,16177800.0,11.3753,11.481,11.326,11.333,16177800.0
2009-02-18 09:30:00,16.31,16.46,16.22,16.36,13778100.0,11.4951,11.6008,11.4317,11.5304,13778100.0
2009-02-18 10:00:00,16.36,16.37,16.17,16.3,11349900.0,11.5304,11.5374,11.3965,11.4881,11349900.0
2009-02-18 10:30:00,16.3,16.35,16.24,16.29,6557700.0,11.4881,11.5233,11.4458,11.481,6557700.0
2009-02-18 11:00:00,16.29,16.36,16.25,16.34,5873100.0,11.481,11.5304,11.4528,11.5163,5873100.0
2009-02-18 11:30:00,16.35,16.54,16.34,16.51,10445400.0,11.5233,11.6572,11.5163,11.6361,10445400.0
2009-02-18 12:00:00,16.51,16.57,16.48,16.51,8252100.0,11.6361,11.6784,11.6149,11.6361,8252100.0
2009-02-18 12:30:00,16.51,16.54,16.4,16.43,5945700.0,11.6361,11.6572,11.5586,11.5797,5945700.0
2009-02-18 13:00:00,16.43,16.47,16.41,16.47,4491000.0,11.5797,11.6079,11.5656,11.6079,4491000.0
2009-02-18 13:30:00,16.47,16.5,16.42,16.49,5217000.0,11.6079,11.629,11.5727,11.622,5217000.0
2009-02-18 14:00:00,16.49,16.51,16.44,16.48,5556000.0,11.622,11.6361,11.5867,11.6149,5556000.0
2009-02-18 14:30:00,16.48,16.63,16.47,16.6,7988400.0,11.6149,11.7207,11.6079,11.6995,7988400.0
2009-02-18 15:00:00,16.6,16.6,16.48,16.51,10047600.0,11.6995,11.6995,11.6149,11.6361,10047600.0
2009-02-18 15:30:00,16.5,16.62,16.47,16.57,24398700.0,11.629,11.7136,11.6079,11.6784,24398700.0
2009-02-19 09:30:00,16.67,16.82,16.48,16.77,10267800.0,11.7488,11.8546,11.6149,11.8193,10267800.0
2009-02-19 10:00:00,16.77,16.8,16.58,16.63,6465600.0,11.8193,11.8405,11.6854,11.7207,6465600.0
2009-02-19 10:30:00,16.63,16.71,16.62,16.65,5895900.0,11.7207,11.777,11.7136,11.7348,5895900.0
2009-02-19 11:00:00,16.65,16.72,16.63,16.7,4065900.0,11.7348,11.7841,11.7207,11.77,4065900.0
2009-02-19 11:30:00,16.7,16.72,16.66,16.69,4065900.0,11.77,11.7841,11.7418,11.7629,4065900.0
2009-02-19 12:00:00,16.69,16.78,16.66,16.76,4330800.0,11.7629,11.8264,11.7418,11.8123,4330800.0
2009-02-19 12:30:00,16.77,16.85,16.76,16.81,4430400.0,11.8193,11.8757,11.8123,11.8475,4430400.0
2009-02-19 13:00:00,16.82,16.88,16.75,16.87,5016900.0,11.8546,11.8969,11.8052,11.8898,5016900.0
2009-02-19 13:30:00,16.87,16.87,16.81,16.81,4434300.0,11.8898,11.8898,11.8475,11.8475,4434300.0
2009-02-19 14:00:00,16.81,16.84,16.77,16.8,4065600.0,11.8475,11.8687,11.8193,11.8405,4065600.0
2009-02-19 14:30:00,16.8,16.88,16.78,16.87,5024100.0,11.8405,11.8969,11.8264,11.8898,5024100.0
2009-02-19 15:00:00,16.87,16.89,16.79,16.88,7383300.0,11.8898,11.9039,11.8334,11.8969,7383300.0
2009-02-19 15:30:00,16.88,16.88,16.74,16.79,10944000.0,11.8969,11.8969,11.7982,11.8334,10944000.0
2009-02-20 09:30:00,16.66,16.88,16.57,16.84,14135100.0,11.7418,11.8969,11.6784,11.8687,14135100.0
2009-02-20 10:00:00,16.84,16.86,16.74,16.8,7967100.0,11.8687,11.8828,11.7982,11.8405,7967100.0
2009-02-20 10:30:00,16.8,16.87,16.74,16.77,5646300.0,11.8405,11.8898,11.7982,11.8193,5646300.0
2009-02-20 11:00:00,16.78,16.79,16.65,16.68,4681500.0,11.8264,11.8334,11.7348,11.7559,4681500.0
2009-02-20 11:30:00,16.68,16.71,16.63,16.64,4026900.0,11.7559,11.777,11.7207,11.7277,4026900.0
2009-02-20 12:00:00,16.65,16.73,16.61,16.63,3054300.0,11.7348,11.7911,11.7066,11.7207,3054300.0
2009-02-20 12:30:00,16.63,16.63,16.51,16.56,3828900.0,11.7207,11.7207,11.6361,11.6713,3828900.0
2009-02-20 13:00:00,16.55,16.61,16.54,16.58,5138700.0,11.6643,11.7066,11.6572,11.6854,5138700.0
2009-02-20 13:30:00,16.58,16.63,16.55,16.6,4867200.0,11.6854,11.7207,11.6643,11.6995,4867200.0
2009-02-20 14:00:00,16.6,16.78,16.56,16.72,7560600.0,11.6995,11.8264,11.6713,11.7841,7560600.0
2009-02-20 14:30:00,16.71,16.86,16.7,16.77,7960500.0,11.777,11.8828,11.77,11.8193,7960500.0
2009-02-20 15:00:00,16.77,16.78,16.58,16.66,6325500.0,11.8193,11.8264,11.6854,11.7418,6325500.0
2009-02-20 15:30:00,16.66,16.7,16.64,16.68,10089300.0,11.7418,11.77,11.7277,11.7559,10089300.0
2009-02-23 09:30:00,16.78,16.81,16.67,16.75,5929800.0,11.8264,11.8475,11.7488,11.8052,5929800.0
2009-02-23 10:00:00,16.76,16.76,16.54,16.6,7638900.0,11.8123,11.8123,11.6572,11.6995,7638900.0
2009-02-23 10:30:00,16.61,16.61,16.51,16.51,5693400.0,11.7066,11.7066,11.6361,11.6361,5693400.0
2009-02-23 11:00:00,16.51,16.54,16.44,16.51,4964700.0,11.6361,11.6572,11.5867,11.6361,4964700.0
2009-02-23 11:30:00,16.51,16.53,16.46,16.47,3241500.0,11.6361,11.6502,11.6008,11.6079,3241500.0
2009-02-23 12:00:00,16.47,16.49,16.42,16.43,3071700.0,11.6079,11.622,11.5727,11.5797,3071700.0
2009-02-23 12:30:00,16.43,16.5,16.4,16.4,3074700.0,11.5797,11.629,11.5586,11.5586,3074700.0
2009-02-23 13:00:00,16.4,16.55,16.39,16.5,3910800.0,11.5586,11.6643,11.5515,11.629,3910800.0
2009-02-23 13:30:00,16.5,16.53,16.43,16.45,3126600.0,11.629,11.6502,11.5797,11.5938,3126600.0
2009-02-23 14:00:00,16.45,16.49,16.4,16.46,4010100.0,11.5938,11.622,11.5586,11.6008,4010100.0
2009-02-23 14:30:00,16.46,16.48,16.29,16.3,6501000.0,11.6008,11.6149,11.481,11.4881,6501000.0
2009-02-23 15:00:00,16.3,16.39,16.29,16.33,5499600.0,11.4881,11.5515,11.481,11.5092,5499600.0
2009-02-23 15:30:00,16.33,16.39,16.26,16.29,9039600.0,11.5092,11.5515,11.4599,11.481,9039600.0
2009-02-24 09:30:00,16.23,16.59,16.23,16.44,7706100.0,11.4387,11.6925,11.4387,11.5867,7706100.0
2009-02-24 10:00:00,16.44,16.44,16.26,16.4,6885600.0,11.5867,11.5867,11.4599,11.5586,6885600.0
2009-02-24 10:30:00,16.39,16.56,16.39,16.53,5460300.0,11.5515,11.6713,11.5515,11.6502,5460300.0
2009-02-24 11:00:00,16.53,16.54,16.46,16.48,4284300.0,11.6502,11.6572,11.6008,11.6149,4284300.0
2009-02-24 11:30:00,16.48,16.54,16.43,16.47,4828500.0,11.6149,11.6572,11.5797,11.6079,4828500.0
2009-02-24 12:00:00,16.47,16.51,16.42,16.45,3156600.0,11.6079,11.6361,11.5727,11.5938,3156600.0
2009-02-24 12:30:00,16.45,16.54,16.44,16.53,2605800.0,11.5938,11.6572,11.5867,11.6502,2605800.0
2009-02-24 13:00:00,16.53,16.67,16.49,16.66,4327800.0,11.6502,11.7488,11.622,11.7418,4327800.0
2009-02-24 13:30:00,16.66,16.76,16.65,16.75,7318800.0,11.7418,11.8123,11.7348,11.8052,7318800.0
2009-02-24 14:00:00,16.75,16.75,16.63,16.7,6605400.0,11.8052,11.8052,11.7207,11.77,6605400.0
2009-02-24 14:30:00,16.7,16.71,16.64,16.68,3798900.0,11.77,11.777,11.7277,11.7559,3798900.0
2009-02-24 15:00:00,16.68,16.79,16.68,16.74,4745100.0,11.7559,11.8334,11.7559,11.7982,4745100.0
2009-02-24 15:30:00,16.74,16.75,16.65,16.65,11146800.0,11.7982,11.8052,11.7348,11.7348,11146800.0
2009-02-25 09:30:00,16.32,16.65,16.32,16.47,7113300.0,11.5022,11.7348,11.5022,11.6079,7113300.0
2009-02-25 10:00:00,16.47,16.53,16.39,16.52,6328200.0,11.6079,11.6502,11.5515,11.6431,6328200.0
2009-02-25 10:30:00,16.52,16.52,16.38,16.39,4340400.0,11.6431,11.6431,11.5445,11.5515,4340400.0
2009-02-25 11:00:00,16.39,16.46,16.36,16.38,3495000.0,11.5515,11.6008,11.5304,11.5445,3495000.0
2009-02-25 11:30:00,16.38,16.44,16.33,16.34,4082400.0,11.5445,11.5867,11.5092,11.5163,4082400.0
2009-02-25 12:00:00,16.34,16.35,16.2,16.23,4467300.0,11.5163,11.5233,11.4176,11.4387,4467300.0
2009-02-25 12:30:00,16.23,16.28,16.19,16.23,2672100.0,11.4387,11.474,11.4105,11.4387,2672100.0
2009-02-25 13:00:00,16.23,16.33,16.22,16.33,3259200.0,11.4387,11.5092,11.4317,11.5092,3259200.0
2009-02-25 13:30:00,16.32,16.51,16.32,16.5,4664100.0,11.5022,11.6361,11.5022,11.629,4664100.0
2009-02-25 14:00:00,16.5,16.51,16.35,16.43,7284000.0,11.629,11.6361,11.5233,11.5797,7284000.0
2009-02-25 14:30:00,16.43,16.52,16.39,16.48,5042400.0,11.5797,11.6431,11.5515,11.6149,5042400.0
2009-02-25 15:00:00,16.48,16.69,16.46,16.63,7696500.0,11.6149,11.7629,11.6008,11.7207,7696500.0
2009-02-25 15:30:00,16.63,16.67,16.39,16.41,9305700.0,11.7207,11.7488,11.5515,11.5656,9305700.0
2009-02-26 09:30:00,16.5,16.55,16.23,16.4,6855000.0,11.629,11.6643,11.4387,11.5586,6855000.0
2009-02-26 10:00:00,16.4,16.5,16.38,16.46,6809100.0,11.5586,11.629,11.5445,11.6008,6809100.0
2009-02-26 10:30:00,16.46,16.47,16.29,16.33,5251200.0,11.6008,11.6079,11.481,11.5092,5251200.0
2009-02-26 11:00:00,16.34,16.52,16.32,16.47,5472300.0,11.5163,11.6431,11.5022,11.6079,5472300.0
2009-02-26 11:30:00,16.47,16.52,16.44,16.47,3102900.0,11.6079,11.6431,11.5867,11.6079,3102900.0
2009-02-26 12:00:00,16.47,16.5,16.35,16.36,2443200.0,11.6079,11.629,11.5233,11.5304,2443200.0
2009-02-26 12:30:00,16.36,16.41,16.33,16.34,2335800.0,11.5304,11.5656,11.5092,11.5163,2335800.0
2009-02-26 13:00:00,16.34,16.36,16.25,16.27,3166200.0,11.5163,11.5304,11.4528,11.4669,3166200.0
2009-02-26 13:30:00,16.27,16.3,16.24,16.28,2903100.0,11.4669,11.4881,11.4458,11.474,2903100.0
2009-02-26 14:00:00,16.29,16.32,16.22,16.29,3471300.0,11.481,11.5022,11.4317,11.481,3471300.0
2009-02-26 14:30:00,16.29,16.29,16.12,16.15,6080400.0,11.481,11.481,11.3612,11.3824,6080400.0
2009-02-26 15:00:00,16.14,16.18,16.05,16.09,8388600.0,11.3753,11.4035,11.3119,11.3401,8388600.0
2009-02-26 15:30:00,16.09,16.19,16.05,16.07,9799500.0,11.3401,11.4105,11.3119,11.326,9799500.0
2009-02-27 09:30:00,15.96,16.39,15.86,16.3,9343200.0,11.2484,11.5515,11.178,11.4881,9343200.0
2009-02-27 10:00:00,16.3,16.36,16.17,16.27,7117200.0,11.4881,11.5304,11.3965,11.4669,7117200.0
2009-02-27 10:30:00,16.27,16.37,16.26,16.36,4442400.0,11.4669,11.5374,11.4599,11.5304,4442400.0
2009-02-27 11:00:00,16.36,16.44,16.33,16.44,4889400.0,11.5304,11.5867,11.5092,11.5867,4889400.0
2009-02-27 11:30:00,16.44,16.57,16.42,16.55,4793400.0,11.5867,11.6784,11.5727,11.6643,4793400.0
2009-02-27 12:00:00,16.55,16.59,16.48,16.54,4794000.0,11.6643,11.6925,11.6149,11.6572,4794000.0
2009-02-27 12:30:00,16.54,16.58,16.46,16.55,4201200.0,11.6572,11.6854,11.6008,11.6643,4201200.0
2009-02-27 13:00:00,16.55,16.58,16.51,16.58,3902400.0,11.6643,11.6854,11.6361,11.6854,3902400.0
2009-02-27 13:30:00,16.58,16.66,16.49,16.65,7160700.0,11.6854,11.7418,11.622,11.7348,7160700.0
2009-02-27 14:00:00,16.65,16.67,16.56,16.56,4830300.0,11.7348,11.7488,11.6713,11.6713,4830300.0
2009-02-27 14:30:00,16.56,16.65,16.52,16.63,4931400.0,11.6713,11.7348,11.6431,11.7207,4931400.0
2009-02-27 15:00:00,16.63,16.63,16.45,16.51,5892000.0,11.7207,11.7207,11.5938,11.6361,5892000.0
2009-02-27 15:30:00,16.51,16.63,16.39,16.41,10695900.0,11.6361,11.7207,11.5515,11.5656,10695900.0
2009-03-02 09:30:00,16.28,16.5,16.11,16.44,10763400.0,11.474,11.629,11.3542,11.5867,10763400.0
2009-03-02 10:00:00,16.44,16.48,16.28,16.32,7189200.0,11.5867,11.6149,11.474,11.5022,7189200.0
2009-03-02 10:30:00,16.32,16.35,16.24,16.25,4491600.0,11.5022,11.5233,11.4458,11.4528,4491600.0
2009-03-02 11:00:00,16.25,16.28,16.2,16.2,3230400.0,11.4528,11.474,11.4176,11.4176,3230400.0
2009-03-02 11:30:00,16.2,16.24,16.17,16.23,3175500.0,11.4176,11.4458,11.3965,11.4387,3175500.0
2009-03-02 12:00:00,16.23,16.26,16.18,16.19,3315900.0,11.4387,11.4599,11.4035,11.4105,3315900.0
2009-03-02 12:30:00,16.19,16.21,16.12,16.13,3369000.0,11.4105,11.4246,11.3612,11.3683,3369000.0
2009-03-02 13:00:00,16.13,16.21,16.09,16.11,3812400.0,11.3683,11.4246,11.3401,11.3542,3812400.0
2009-03-02 13:30:00,16.11,16.2,16.08,16.2,3481800.0,11.3542,11.4176,11.333,11.4176,3481800.0
2009-03-02 14:00:00,16.19,16.2,16.12,16.13,3956700.0,11.4105,11.4176,11.3612,11.3683,3956700.0
2009-03-02 14:30:00,16.13,16.24,16.1,16.12,4681500.0,11.3683,11.4458,11.3471,11.3612,4681500.0
2009-03-02 15:00:00,16.12,16.19,16.08,16.12,6559500.0,11.3612,11.4105,11.333,11.3612,6559500.0
2009-03-02 15:30:00,16.12,16.17,15.99,16.02,12312000.0,11.3612,11.3965,11.2696,11.2907,12312000.0
2009-03-03 09:30:00,16.12,16.19,16.04,16.08,11668200.0,11.3612,11.4105,11.3048,11.333,11668200.0
2009-03-03 10:00:00,16.06,16.11,15.94,15.98,6426300.0,11.3189,11.3542,11.2344,11.2625,6426300.0
2009-03-03 10:30:00,15.98,16.03,15.81,15.84,6762900.0,11.2625,11.2978,11.1427,11.1639,6762900.0
2009-03-03 11:00:00,15.85,15.89,15.76,15.84,5414100.0,11.1709,11.1991,11.1075,11.1639,5414100.0
2009-03-03 11:30:00,15.83,15.85,15.72,15.82,4281000.0,11.1568,11.1709,11.0793,11.1498,4281000.0
2009-03-03 12:00:00,15.83,16.0,15.82,15.93,5325000.0,11.1568,11.2766,11.1498,11.2273,5325000.0
2009-03-03 12:30:00,15.93,15.95,15.81,15.85,4143000.0,11.2273,11.2414,11.1427,11.1709,4143000.0
2009-03-03 13:00:00,15.85,15.86,15.72,15.72,3716400.0,11.1709,11.178,11.0793,11.0793,3716400.0
2009-03-03 13:30:00,15.72,15.8,15.67,15.76,6578700.0,11.0793,11.1357,11.0441,11.1075,6578700.0
2009-03-03 14:00:00,15.76,15.83,15.75,15.8,4186500.0,11.1075,11.1568,11.1004,11.1357,4186500.0
2009-03-03 14:30:00,15.8,15.94,15.78,15.9,6120600.0,11.1357,11.2344,11.1216,11.2062,6120600.0
2009-03-03 15:00:00,15.9,15.91,15.76,15.78,6029100.0,11.2062,11.2132,11.1075,11.1216,6029100.0
2009-03-03 15:30:00,15.77,15.9,15.75,15.79,8371500.0,11.1145,11.2062,11.1004,11.1286,8371500.0
2009-03-04 09:30:00,15.99,16.01,15.72,15.88,12561900.0,11.2696,11.2837,11.0793,11.1921,12561900.0
2009-03-04 10:00:00,15.88,15.98,15.77,15.85,10560000.0,11.1921,11.2625,11.1145,11.1709,10560000.0
2009-03-04 10:30:00,15.85,15.91,15.73,15.83,5523300.0,11.1709,11.2132,11.0863,11.1568,5523300.0
2009-03-04 11:00:00,15.83,16.03,15.83,16.02,6492000.0,11.1568,11.2978,11.1568,11.2907,6492000.0
2009-03-04 11:30:00,16.02,16.07,15.98,16.01,5271000.0,11.2907,11.326,11.2625,11.2837,5271000.0
2009-03-04 12:00:00,16.01,16.02,15.92,16.0,4369800.0,11.2837,11.2907,11.2203,11.2766,4369800.0
2009-03-04 12:30:00,15.99,16.03,15.97,16.01,2898900.0,11.2696,11.2978,11.2555,11.2837,2898900.0
2009-03-04 13:00:00,16.01,16.17,15.96,16.15,5522100.0,11.2837,11.3965,11.2484,11.3824,5522100.0
2009-03-04 13:30:00,16.15,16.22,16.14,16.16,6098700.0,11.3824,11.4317,11.3753,11.3894,6098700.0
2009-03-04 14:00:00,16.16,16.25,16.12,16.18,5579100.0,11.3894,11.4528,11.3612,11.4035,5579100.0
2009-03-04 14:30:00,16.18,16.35,16.12,16.32,5370900.0,11.4035,11.5233,11.3612,11.5022,5370900.0
2009-03-04 15:00:00,16.32,16.4,16.31,16.4,6786000.0,11.5022,11.5586,11.4951,11.5586,6786000.0
2009-03-04 15:30:00,16.4,16.4,16.14,16.16,11385900.0,11.5586,11.5586,11.3753,11.3894,11385900.0
2009-03-05 09:30:00,16.78,17.0,16.75,16.85,26304900.0,11.8264,11.9814,11.8052,11.8757,26304900.0
2009-03-05 10:00:00,16.86,16.92,16.77,16.91,11534700.0,11.8828,11.925,11.8193,11.918,11534700.0
2009-03-05 10:30:00,16.91,16.95,16.81,16.84,9682800.0,11.918,11.9462,11.8475,11.8687,9682800.0
2009-03-05 11:00:00,16.84,16.88,16.67,16.68,10161900.0,11.8687,11.8969,11.7488,11.7559,10161900.0
2009-03-05 11:30:00,16.68,16.71,16.58,16.59,10313100.0,11.7559,11.777,11.6854,11.6925,10313100.0
2009-03-05 12:00:00,16.6,16.65,16.51,16.65,6699900.0,11.6995,11.7348,11.6361,11.7348,6699900.0
2009-03-05 12:30:00,16.65,16.7,16.56,16.61,4397700.0,11.7348,11.77,11.6713,11.7066,4397700.0
2009-03-05 13:00:00,16.6,16.76,16.59,16.7,5166000.0,11.6995,11.8123,11.6925,11.77,5166000.0
2009-03-05 13:30:00,16.7,16.7,16.53,16.6,5207100.0,11.77,11.77,11.6502,11.6995,5207100.0
2009-03-05 14:00:00,16.6,16.61,16.5,16.55,7668900.0,11.6995,11.7066,11.629,11.6643,7668900.0
2009-03-05 14:30:00,16.55,16.69,16.52,16.55,6531000.0,11.6643,11.7629,11.6431,11.6643,6531000.0
2009-03-05 15:00:00,16.54,16.62,16.5,16.54,7953900.0,11.6572,11.7136,11.629,11.6572,7953900.0
2009-03-05 15:30:00,16.54,16.66,16.43,16.6,15051900.0,11.6572,11.7418,11.5797,11.6995,15051900.0
2009-03-06 09:30:00,16.72,16.72,16.31,16.33,13354500.0,11.7841,11.7841,11.4951,11.5092,13354500.0
2009-03-06 10:00:00,16.32,16.5,16.28,16.48,12933900.0,11.5022,11.629,11.474,11.6149,12933900.0
2009-03-06 10:30:00,16.48,16.5,16.21,16.23,7380000.0,11.6149,11.629,11.4246,11.4387,7380000.0
2009-03-06 11:00:00,16.23,16.39,16.18,16.38,6702000.0,11.4387,11.5515,11.4035,11.5445,6702000.0
2009-03-06 11:30:00,16.38,16.52,16.37,16.49,6208200.0,11.5445,11.6431,11.5374,11.622,6208200.0
2009-03-06 12:00:00,16.49,16.53,16.37,16.39,3657300.0,11.622,11.6502,11.5374,11.5515,3657300.0
2009-03-06 12:30:00,16.39,16.4,16.26,16.32,3432900.0,11.5515,11.5586,11.4599,11.5022,3432900.0
2009-03-06 13:00:00,16.32,16.32,16.25,16.28,2433600.0,11.5022,11.5022,11.4528,11.474,2433600.0
2009-03-06 13:30:00,16.28,16.31,16.23,16.26,3334500.0,11.474,11.4951,11.4387,11.4599,3334500.0
2009-03-06 14:00:00,16.26,16.3,16.18,16.21,4993200.0,11.4599,11.4881,11.4035,11.4246,4993200.0
2009-03-06 14:30:00,16.22,16.23,16.08,16.1,6656400.0,11.4317,11.4387,11.333,11.3471,6656400.0
2009-03-06 15:00:00,16.1,16.13,16.03,16.04,6206400.0,11.3471,11.3683,11.2978,11.3048,6206400.0
2009-03-06 15:30:00,16.04,16.32,16.04,16.3,18342600.0,11.3048,11.5022,11.3048,11.4881,18342600.0
2009-03-09 09:30:00,16.19,16.37,16.17,16.25,7839300.0,11.4105,11.5374,11.3965,11.4528,7839300.0
2009-03-09 10:00:00,16.25,16.36,16.16,16.31,6088500.0,11.4528,11.5304,11.3894,11.4951,6088500.0
2009-03-09 10:30:00,16.31,16.34,16.24,16.24,5280000.0,11.4951,11.5163,11.4458,11.4458,5280000.0
2009-03-09 11:00:00,16.25,16.27,16.17,16.24,3859500.0,11.4528,11.4669,11.3965,11.4458,3859500.0
2009-03-09 11:30:00,16.24,16.29,16.18,16.21,3168600.0,11.4458,11.481,11.4035,11.4246,3168600.0
2009-03-09 12:00:00,16.21,16.23,16.16,16.17,3030000.0,11.4246,11.4387,11.3894,11.3965,3030000.0
2009-03-09 12:30:00,16.16,16.17,15.93,16.0,7384200.0,11.3894,11.3965,11.2273,11.2766,7384200.0
2009-03-09 13:00:00,16.0,16.0,15.85,15.88,5941800.0,11.2766,11.2766,11.1709,11.1921,5941800.0
2009-03-09 13:30:00,15.88,15.96,15.86,15.94,4841100.0,11.1921,11.2484,11.178,11.2344,4841100.0
2009-03-09 14:00:00,15.95,16.06,15.92,15.93,6712500.0,11.2414,11.3189,11.2203,11.2273,6712500.0
2009-03-09 14:30:00,15.93,15.94,15.85,15.89,5416200.0,11.2273,11.2344,11.1709,11.1991,5416200.0
2009-03-09 15:00:00,15.9,15.92,15.77,15.84,8460000.0,11.2062,11.2203,11.1145,11.1639,8460000.0
2009-03-09 15:30:00,15.84,15.87,15.77,15.84,7744200.0,11.1639,11.185,11.1145,11.1639,7744200.0
2009-03-10 09:30:00,15.87,16.1,15.76,16.04,20066700.0,11.185,11.3471,11.1075,11.3048,20066700.0
2009-03-10 10:00:00,16.03,16.24,16.03,16.17,10448700.0,11.2978,11.4458,11.2978,11.3965,10448700.0
2009-03-10 10:30:00,16.17,16.19,16.04,16.05,6901800.0,11.3965,11.4105,11.3048,11.3119,6901800.0
2009-03-10 11:00:00,16.05,16.12,16.02,16.11,5804400.0,11.3119,11.3612,11.2907,11.3542,5804400.0
2009-03-10 11:30:00,16.11,16.23,16.05,16.23,4248600.0,11.3542,11.4387,11.3119,11.4387,4248600.0
2009-03-10 12:00:00,16.23,16.3,16.17,16.3,4305000.0,11.4387,11.4881,11.3965,11.4881,4305000.0
2009-03-10 12:30:00,16.29,16.31,16.23,16.25,3317400.0,11.481,11.4951,11.4387,11.4528,3317400.0
2009-03-10 13:00:00,16.25,16.27,16.14,16.2,3299400.0,11.4528,11.4669,11.3753,11.4176,3299400.0
2009-03-10 13:30:00,16.2,16.25,16.17,16.2,3074700.0,11.4176,11.4528,11.3965,11.4176,3074700.0
2009-03-10 14:00:00,16.2,16.28,16.19,16.23,4703100.0,11.4176,11.474,11.4105,11.4387,4703100.0
2009-03-10 14:30:00,16.22,16.28,16.18,16.23,3768600.0,11.4317,11.474,11.4035,11.4387,3768600.0
2009-03-10 15:00:00,16.23,16.28,16.1,16.23,7147200.0,11.4387,11.474,11.3471,11.4387,7147200.0
2009-03-10 15:30:00,16.23,16.28,16.12,16.18,8781000.0,11.4387,11.474,11.3612,11.4035,8781000.0
2009-03-11 09:30:00,16.15,16.27,15.88,15.9,11123100.0,11.4477,11.5328,11.2563,11.2705,11123100.0
2009-03-11 10:00:00,15.91,15.97,15.72,15.8,12033300.0,11.2776,11.3201,11.1429,11.1996,12033300.0
2009-03-11 10:30:00,15.81,15.85,15.75,15.8,5604000.0,11.2067,11.2351,11.1642,11.1996,5604000.0
2009-03-11 11:00:00,15.8,15.89,15.78,15.79,4739700.0,11.1996,11.2634,11.1854,11.1925,4739700.0
2009-03-11 11:30:00,15.79,15.95,15.79,15.94,5556300.0,11.1925,11.3059,11.1925,11.2989,5556300.0
2009-03-11 12:00:00,15.95,16.0,15.84,15.84,3362400.0,11.3059,11.3414,11.228,11.228,3362400.0
2009-03-11 12:30:00,15.84,15.9,15.8,15.83,3206100.0,11.228,11.2705,11.1996,11.2209,3206100.0
2009-03-11 13:00:00,15.83,15.87,15.76,15.77,3233700.0,11.2209,11.2492,11.1713,11.1784,3233700.0
2009-03-11 13:30:00,15.78,15.89,15.77,15.86,3149700.0,11.1854,11.2634,11.1784,11.2421,3149700.0
2009-03-11 14:00:00,15.86,15.9,15.78,15.79,4056300.0,11.2421,11.2705,11.1854,11.1925,4056300.0
2009-03-11 14:30:00,15.79,15.85,15.75,15.83,4416000.0,11.1925,11.2351,11.1642,11.2209,4416000.0
2009-03-11 15:00:00,15.83,15.92,15.81,15.9,5193000.0,11.2209,11.2847,11.2067,11.2705,5193000.0
2009-03-11 15:30:00,15.9,15.95,15.83,15.84,8011800.0,11.2705,11.3059,11.2209,11.228,8011800.0
2009-03-12 09:30:00,15.96,16.07,15.77,16.04,8353200.0,11.313,11.391,11.1784,11.3697,8353200.0
2009-03-12 10:00:00,16.04,16.14,16.02,16.03,8099100.0,11.3697,11.4406,11.3556,11.3627,8099100.0
2009-03-12 10:30:00,16.03,16.1,15.97,16.07,5636400.0,11.3627,11.4123,11.3201,11.391,5636400.0
2009-03-12 11:00:00,16.08,16.22,16.07,16.17,5561100.0,11.3981,11.4973,11.391,11.4619,5561100.0
2009-03-12 11:30:00,16.17,16.3,16.16,16.22,3364200.0,11.4619,11.554,11.4548,11.4973,3364200.0
2009-03-12 12:00:00,16.22,16.27,16.21,16.26,4359600.0,11.4973,11.5328,11.4902,11.5257,4359600.0
2009-03-12 12:30:00,16.26,16.33,16.25,16.29,2744400.0,11.5257,11.5753,11.5186,11.5469,2744400.0
2009-03-12 13:00:00,16.29,16.34,16.25,16.27,4268700.0,11.5469,11.5824,11.5186,11.5328,4268700.0
2009-03-12 13:30:00,16.27,16.28,16.24,16.28,2346000.0,11.5328,11.5399,11.5115,11.5399,2346000.0
2009-03-12 14:00:00,16.28,16.34,16.26,16.32,5685000.0,11.5399,11.5824,11.5257,11.5682,5685000.0
2009-03-12 14:30:00,16.32,16.33,16.27,16.28,5269800.0,11.5682,11.5753,11.5328,11.5399,5269800.0
2009-03-12 15:00:00,16.28,16.28,16.19,16.22,4695300.0,11.5399,11.5399,11.4761,11.4973,4695300.0
2009-03-12 15:30:00,16.22,16.37,16.2,16.31,9516600.0,11.4973,11.6037,11.4832,11.5611,9516600.0
2009-03-13 09:30:00,16.22,16.42,16.11,16.4,10065900.0,11.4973,11.6391,11.4194,11.6249,10065900.0
2009-03-13 10:00:00,16.4,16.43,16.29,16.31,5925000.0,11.6249,11.6462,11.5469,11.5611,5925000.0
2009-03-13 10:30:00,16.31,16.34,16.24,16.29,4866900.0,11.5611,11.5824,11.5115,11.5469,4866900.0
2009-03-13 11:00:00,16.28,16.3,16.22,16.29,4171200.0,11.5399,11.554,11.4973,11.5469,4171200.0
2009-03-13 11:30:00,16.28,16.34,16.25,16.32,3449700.0,11.5399,11.5824,11.5186,11.5682,3449700.0
2009-03-13 12:00:00,16.32,16.34,16.24,16.26,4353300.0,11.5682,11.5824,11.5115,11.5257,4353300.0
2009-03-13 12:30:00,16.26,16.39,16.25,16.39,3114600.0,11.5257,11.6178,11.5186,11.6178,3114600.0
2009-03-13 13:00:00,16.38,16.49,16.36,16.49,3507900.0,11.6107,11.6887,11.5966,11.6887,3507900.0
2009-03-13 13:30:00,16.49,16.49,16.37,16.42,3402300.0,11.6887,11.6887,11.6037,11.6391,3402300.0
2009-03-13 14:00:00,16.42,16.46,16.34,16.36,3052500.0,11.6391,11.6675,11.5824,11.5966,3052500.0
2009-03-13 14:30:00,16.36,16.43,16.33,16.35,3364500.0,11.5966,11.6462,11.5753,11.5895,3364500.0
2009-03-13 15:00:00,16.36,16.43,16.34,16.4,2955300.0,11.5966,11.6462,11.5824,11.6249,2955300.0
2009-03-13 15:30:00,16.4,16.41,16.33,16.39,5759400.0,11.6249,11.632,11.5753,11.6178,5759400.0
2009-03-16 09:30:00,16.45,16.52,16.22,16.35,5685300.0,11.6604,11.71,11.4973,11.5895,5685300.0
2009-03-16 10:00:00,16.35,16.41,16.3,16.39,3190800.0,11.5895,11.632,11.554,11.6178,3190800.0
2009-03-16 10:30:00,16.39,16.42,16.27,16.31,4599300.0,11.6178,11.6391,11.5328,11.5611,4599300.0
2009-03-16 11:00:00,16.31,16.38,16.3,16.32,3074700.0,11.5611,11.6107,11.554,11.5682,3074700.0
2009-03-16 11:30:00,16.32,16.35,16.29,16.3,1693500.0,11.5682,11.5895,11.5469,11.554,1693500.0
2009-03-16 12:00:00,16.3,16.33,16.27,16.33,2415300.0,11.554,11.5753,11.5328,11.5753,2415300.0
2009-03-16 12:30:00,16.33,16.37,16.3,16.37,2924400.0,11.5753,11.6037,11.554,11.6037,2924400.0
2009-03-16 13:00:00,16.36,16.5,16.35,16.45,3390600.0,11.5966,11.6958,11.5895,11.6604,3390600.0
2009-03-16 13:30:00,16.45,16.46,16.38,16.39,2142300.0,11.6604,11.6675,11.6107,11.6178,2142300.0
2009-03-16 14:00:00,16.39,16.41,16.35,16.38,2254500.0,11.6178,11.632,11.5895,11.6107,2254500.0
2009-03-16 14:30:00,16.38,16.45,16.34,16.35,3150900.0,11.6107,11.6604,11.5824,11.5895,3150900.0
2009-03-16 15:00:00,16.35,16.37,16.28,16.33,4992900.0,11.5895,11.6037,11.5399,11.5753,4992900.0
2009-03-16 15:30:00,16.33,16.33,16.23,16.27,5747100.0,11.5753,11.5753,11.5044,11.5328,5747100.0
2009-03-17 09:30:00,16.3,16.47,16.26,16.31,6352500.0,11.554,11.6745,11.5257,11.5611,6352500.0
2009-03-17 10:00:00,16.31,16.45,16.31,16.4,6249000.0,11.5611,11.6604,11.5611,11.6249,6249000.0
2009-03-17 10:30:00,16.4,16.59,16.37,16.57,4654800.0,11.6249,11.7596,11.6037,11.7454,4654800.0
2009-03-17 11:00:00,16.57,16.57,16.47,16.5,3635700.0,11.7454,11.7454,11.6745,11.6958,3635700.0
2009-03-17 11:30:00,16.5,16.6,16.5,16.58,2281500.0,11.6958,11.7667,11.6958,11.7525,2281500.0
2009-03-17 12:00:00,16.58,16.63,16.55,16.56,2683500.0,11.7525,11.788,11.7312,11.7383,2683500.0
2009-03-17 12:30:00,16.56,16.61,16.53,16.56,2684400.0,11.7383,11.7738,11.7171,11.7383,2684400.0
2009-03-17 13:00:00,16.56,16.59,16.54,16.58,1365300.0,11.7383,11.7596,11.7242,11.7525,1365300.0
2009-03-17 13:30:00,16.58,16.63,16.54,16.58,2681100.0,11.7525,11.788,11.7242,11.7525,2681100.0
2009-03-17 14:00:00,16.57,16.65,16.56,16.6,2714400.0,11.7454,11.8021,11.7383,11.7667,2714400.0
2009-03-17 14:30:00,16.6,16.65,16.58,16.6,3114900.0,11.7667,11.8021,11.7525,11.7667,3114900.0
2009-03-17 15:00:00,16.6,16.66,16.58,16.6,4428600.0,11.7667,11.8092,11.7525,11.7667,4428600.0
2009-03-17 15:30:00,16.6,16.67,16.57,16.67,7203300.0,11.7667,11.8163,11.7454,11.8163,7203300.0
2009-03-18 09:30:00,16.53,16.76,16.32,16.73,5047200.0,11.7171,11.8801,11.5682,11.8588,5047200.0
2009-03-18 10:00:00,16.72,16.72,16.64,16.67,3695100.0,11.8517,11.8517,11.795,11.8163,3695100.0
2009-03-18 10:30:00,16.67,16.83,16.67,16.83,3762600.0,11.8163,11.9297,11.8163,11.9297,3762600.0
2009-03-18 11:00:00,16.83,16.84,16.75,16.78,3829500.0,11.9297,11.9368,11.873,11.8943,3829500.0
2009-03-18 11:30:00,16.78,16.8,16.73,16.78,2014800.0,11.8943,11.9085,11.8588,11.8943,2014800.0
2009-03-18 12:00:00,16.78,16.81,16.75,16.76,1508400.0,11.8943,11.9155,11.873,11.8801,1508400.0
2009-03-18 12:30:00,16.76,16.79,16.72,16.78,1948200.0,11.8801,11.9014,11.8517,11.8943,1948200.0
2009-03-18 13:00:00,16.78,16.8,16.74,16.79,1961400.0,11.8943,11.9085,11.8659,11.9014,1961400.0
2009-03-18 13:30:00,16.79,16.8,16.73,16.73,2225100.0,11.9014,11.9085,11.8588,11.8588,2225100.0
2009-03-18 14:00:00,16.73,17.03,16.59,16.93,8347500.0,11.8588,12.0715,11.7596,12.0006,8347500.0
2009-03-18 14:30:00,16.93,17.02,16.87,16.98,6217800.0,12.0006,12.0644,11.9581,12.036,6217800.0
2009-03-18 15:00:00,16.98,16.98,16.75,16.86,7360200.0,12.036,12.036,11.873,11.951,7360200.0
2009-03-18 15:30:00,16.86,16.88,16.74,16.82,9389100.0,11.951,11.9652,11.8659,11.9226,9389100.0
2009-03-19 09:30:00,16.93,16.97,16.57,16.6,8914200.0,12.0006,12.029,11.7454,11.7667,8914200.0
2009-03-19 10:00:00,16.6,16.73,16.6,16.64,5505600.0,11.7667,11.8588,11.7667,11.795,5505600.0
2009-03-19 10:30:00,16.64,16.74,16.6,16.69,4990800.0,11.795,11.8659,11.7667,11.8305,4990800.0
2009-03-19 11:00:00,16.7,16.73,16.61,16.62,3915000.0,11.8376,11.8588,11.7738,11.7809,3915000.0
2009-03-19 11:30:00,16.62,16.71,16.61,16.67,3436200.0,11.7809,11.8447,11.7738,11.8163,3436200.0
2009-03-19 12:00:00,16.68,16.7,16.61,16.65,1966500.0,11.8234,11.8376,11.7738,11.8021,1966500.0
2009-03-19 12:30:00,16.65,16.65,16.59,16.6,1832100.0,11.8021,11.8021,11.7596,11.7667,1832100.0
2009-03-19 13:00:00,16.6,16.71,16.57,16.66,4392000.0,11.7667,11.8447,11.7454,11.8092,4392000.0
2009-03-19 13:30:00,16.66,16.68,16.57,16.59,3943500.0,11.8092,11.8234,11.7454,11.7596,3943500.0
2009-03-19 14:00:00,16.59,16.66,16.57,16.63,4136700.0,11.7596,11.8092,11.7454,11.788,4136700.0
2009-03-19 14:30:00,16.63,16.64,16.54,16.55,3495000.0,11.788,11.795,11.7242,11.7312,3495000.0
2009-03-19 15:00:00,16.55,16.62,16.54,16.6,3647100.0,11.7312,11.7809,11.7242,11.7667,3647100.0
2009-03-19 15:30:00,16.61,16.68,16.57,16.65,5912400.0,11.7738,11.8234,11.7454,11.8021,5912400.0
2009-03-20 09:30:00,16.71,16.8,16.61,16.66,18468000.0,11.8447,11.9085,11.7738,11.8092,18468000.0
2009-03-20 10:00:00,16.66,16.69,16.57,16.63,3220800.0,11.8092,11.8305,11.7454,11.788,3220800.0
2009-03-20 10:30:00,16.63,16.67,16.61,16.64,3453300.0,11.788,11.8163,11.7738,11.795,3453300.0
2009-03-20 11:00:00,16.64,16.66,16.56,16.59,3191400.0,11.795,11.8092,11.7383,11.7596,3191400.0
2009-03-20 11:30:00,16.59,16.62,16.53,16.59,3867900.0,11.7596,11.7809,11.7171,11.7596,3867900.0
2009-03-20 12:00:00,16.59,16.61,16.55,16.58,3027900.0,11.7596,11.7738,11.7312,11.7525,3027900.0
2009-03-20 12:30:00,16.58,16.59,16.46,16.48,4235400.0,11.7525,11.7596,11.6675,11.6816,4235400.0
2009-03-20 13:00:00,16.48,16.5,16.41,16.42,3330600.0,11.6816,11.6958,11.632,11.6391,3330600.0
2009-03-20 13:30:00,16.42,16.44,16.35,16.35,4119300.0,11.6391,11.6533,11.5895,11.5895,4119300.0
2009-03-20 14:00:00,16.35,16.42,16.33,16.41,4113600.0,11.5895,11.6391,11.5753,11.632,4113600.0
2009-03-20 14:30:00,16.41,16.67,16.4,16.48,4438200.0,11.632,11.8163,11.6249,11.6816,4438200.0
2009-03-20 15:00:00,16.48,16.55,16.47,16.54,3528000.0,11.6816,11.7312,11.6745,11.7242,3528000.0
2009-03-20 15:30:00,16.54,16.61,16.5,16.52,8702100.0,11.7242,11.7738,11.6958,11.71,8702100.0
2009-03-23 09:30:00,16.76,16.76,16.45,16.57,6820800.0,11.8801,11.8801,11.6604,11.7454,6820800.0
2009-03-23 10:00:00,16.57,16.76,16.56,16.73,6547800.0,11.7454,11.8801,11.7383,11.8588,6547800.0
2009-03-23 10:30:00,16.73,16.8,16.72,16.78,4257900.0,11.8588,11.9085,11.8517,11.8943,4257900.0
2009-03-23 11:00:00,16.78,16.82,16.73,16.73,2813100.0,11.8943,11.9226,11.8588,11.8588,2813100.0
2009-03-23 11:30:00,16.73,16.92,16.73,16.9,3317400.0,11.8588,11.9935,11.8588,11.9793,3317400.0
2009-03-23 12:00:00,16.9,16.91,16.87,16.9,2008500.0,11.9793,11.9864,11.9581,11.9793,2008500.0
2009-03-23 12:30:00,16.9,16.91,16.84,16.85,1613400.0,11.9793,11.9864,11.9368,11.9439,1613400.0
2009-03-23 13:00:00,16.84,16.86,16.71,16.72,2773500.0,11.9368,11.951,11.8447,11.8517,2773500.0
2009-03-23 13:30:00,16.72,16.77,16.69,16.74,2039100.0,11.8517,11.8872,11.8305,11.8659,2039100.0
2009-03-23 14:00:00,16.74,16.79,16.72,16.78,1956900.0,11.8659,11.9014,11.8517,11.8943,1956900.0
2009-03-23 14:30:00,16.78,16.93,16.77,16.92,3472200.0,11.8943,12.0006,11.8872,11.9935,3472200.0
2009-03-23 15:00:00,16.92,17.0,16.88,16.99,5195700.0,11.9935,12.0502,11.9652,12.0431,5195700.0
2009-03-23 15:30:00,16.99,17.16,16.96,17.16,9340200.0,12.0431,12.1636,12.0219,12.1636,9340200.0
2009-03-24 09:30:00,17.0,17.18,16.98,17.16,7123500.0,12.0502,12.1778,12.036,12.1636,7123500.0
2009-03-24 10:00:00,17.16,17.2,16.94,16.98,5023200.0,12.1636,12.192,12.0077,12.036,5023200.0
2009-03-24 10:30:00,16.98,17.01,16.89,17.0,3914400.0,12.036,12.0573,11.9723,12.0502,3914400.0
2009-03-24 11:00:00,17.0,17.03,16.95,17.01,2570400.0,12.0502,12.0715,12.0148,12.0573,2570400.0
2009-03-24 11:30:00,17.01,17.05,16.92,16.93,2778600.0,12.0573,12.0857,11.9935,12.0006,2778600.0
2009-03-24 12:00:00,16.93,17.01,16.91,16.93,2472000.0,12.0006,12.0573,11.9864,12.0006,2472000.0
2009-03-24 12:30:00,16.93,16.96,16.86,16.95,3109200.0,12.0006,12.0219,11.951,12.0148,3109200.0
2009-03-24 13:00:00,16.95,17.05,16.93,17.05,3751500.0,12.0148,12.0857,12.0006,12.0857,3751500.0
2009-03-24 13:30:00,17.04,17.09,16.97,17.0,5829600.0,12.0786,12.114,12.029,12.0502,5829600.0
2009-03-24 14:00:00,17.0,17.16,16.98,17.09,4663500.0,12.0502,12.1636,12.036,12.114,4663500.0
2009-03-24 14:30:00,17.09,17.13,17.04,17.1,3633000.0,12.114,12.1424,12.0786,12.1211,3633000.0
2009-03-24 15:00:00,17.1,17.12,17.03,17.05,4534500.0,12.1211,12.1353,12.0715,12.0857,4534500.0
2009-03-24 15:30:00,17.05,17.08,16.98,17.02,7130700.0,12.0857,12.1069,12.036,12.0644,7130700.0
2009-03-25 09:30:00,17.09,17.36,17.05,17.33,7877700.0,12.114,12.3054,12.0857,12.2841,7877700.0
2009-03-25 10:00:00,17.33,17.42,17.25,17.29,7643700.0,12.2841,12.3479,12.2274,12.2558,7643700.0
2009-03-25 10:30:00,17.29,17.43,17.21,17.22,5550900.0,12.2558,12.355,12.1991,12.2062,5550900.0
2009-03-25 11:00:00,17.22,17.3,17.17,17.29,3966900.0,12.2062,12.2629,12.1707,12.2558,3966900.0
2009-03-25 11:30:00,17.29,17.34,17.28,17.29,3118500.0,12.2558,12.2912,12.2487,12.2558,3118500.0
2009-03-25 12:00:00,17.29,17.39,17.23,17.26,2785200.0,12.2558,12.3267,12.2133,12.2345,2785200.0
2009-03-25 12:30:00,17.26,17.27,17.12,17.18,3641400.0,12.2345,12.2416,12.1353,12.1778,3641400.0
2009-03-25 13:00:00,17.18,17.21,17.04,17.06,3121500.0,12.1778,12.1991,12.0786,12.0928,3121500.0
2009-03-25 13:30:00,17.06,17.1,16.99,17.0,4532700.0,12.0928,12.1211,12.0431,12.0502,4532700.0
2009-03-25 14:00:00,17.0,17.01,16.89,16.95,4415100.0,12.0502,12.0573,11.9723,12.0148,4415100.0
2009-03-25 14:30:00,16.95,17.0,16.88,16.94,4787700.0,12.0148,12.0502,11.9652,12.0077,4787700.0
2009-03-25 15:00:00,16.94,17.12,16.89,17.08,6200100.0,12.0077,12.1353,11.9723,12.1069,6200100.0
2009-03-25 15:30:00,17.08,17.29,17.02,17.23,9667500.0,12.1069,12.2558,12.0644,12.2133,9667500.0
2009-03-26 09:30:00,17.28,17.53,17.28,17.46,8778900.0,12.2487,12.4259,12.2487,12.3763,8778900.0
2009-03-26 10:00:00,17.46,17.53,17.39,17.44,5219700.0,12.3763,12.4259,12.3267,12.3621,5219700.0
2009-03-26 10:30:00,17.44,17.63,17.43,17.61,5449800.0,12.3621,12.4968,12.355,12.4826,5449800.0
2009-03-26 11:00:00,17.61,17.65,17.55,17.59,4887000.0,12.4826,12.511,12.4401,12.4684,4887000.0
2009-03-26 11:30:00,17.59,17.67,17.48,17.5,4501200.0,12.4684,12.5251,12.3905,12.4046,4501200.0
2009-03-26 12:00:00,17.5,17.57,17.46,17.53,5082000.0,12.4046,12.4543,12.3763,12.4259,5082000.0
2009-03-26 12:30:00,17.52,17.53,17.45,17.49,3310800.0,12.4188,12.4259,12.3692,12.3976,3310800.0
2009-03-26 13:00:00,17.49,17.67,17.49,17.64,4880100.0,12.3976,12.5251,12.3976,12.5039,4880100.0
2009-03-26 13:30:00,17.64,17.66,17.55,17.6,4030500.0,12.5039,12.5181,12.4401,12.4755,4030500.0
2009-03-26 14:00:00,17.6,17.65,17.5,17.53,3501900.0,12.4755,12.511,12.4046,12.4259,3501900.0
2009-03-26 14:30:00,17.53,17.63,17.49,17.49,5290800.0,12.4259,12.4968,12.3976,12.3976,5290800.0
2009-03-26 15:00:00,17.49,17.57,17.47,17.54,4863300.0,12.3976,12.4543,12.3834,12.433,4863300.0
2009-03-26 15:30:00,17.54,17.61,17.49,17.6,8676900.0,12.433,12.4826,12.3976,12.4755,8676900.0
2009-03-27 09:30:00,17.54,17.64,17.39,17.61,5749800.0,12.433,12.5039,12.3267,12.4826,5749800.0
2009-03-27 10:00:00,17.61,17.63,17.35,17.45,7491000.0,12.4826,12.4968,12.2983,12.3692,7491000.0
2009-03-27 10:30:00,17.45,17.5,17.43,17.49,3206700.0,12.3692,12.4046,12.355,12.3976,3206700.0
2009-03-27 11:00:00,17.49,17.6,17.48,17.57,3374700.0,12.3976,12.4755,12.3905,12.4543,3374700.0
2009-03-27 11:30:00,17.56,17.62,17.52,17.56,2499900.0,12.4472,12.4897,12.4188,12.4472,2499900.0
2009-03-27 12:00:00,17.56,17.64,17.55,17.56,2491200.0,12.4472,12.5039,12.4401,12.4472,2491200.0
2009-03-27 12:30:00,17.56,17.61,17.54,17.57,3461400.0,12.4472,12.4826,12.433,12.4543,3461400.0
2009-03-27 13:00:00,17.57,17.59,17.47,17.49,3663600.0,12.4543,12.4684,12.3834,12.3976,3663600.0
2009-03-27 13:30:00,17.5,17.56,17.42,17.43,3663900.0,12.4046,12.4472,12.3479,12.355,3663900.0
2009-03-27 14:00:00,17.43,17.57,17.4,17.54,2946000.0,12.355,12.4543,12.3338,12.433,2946000.0
2009-03-27 14:30:00,17.54,17.61,17.53,17.61,3420000.0,12.433,12.4826,12.4259,12.4826,3420000.0
2009-03-27 15:00:00,17.61,17.66,17.57,17.6,5180700.0,12.4826,12.5181,12.4543,12.4755,5180700.0
2009-03-27 15:30:00,17.6,17.67,17.5,17.54,8483400.0,12.4755,12.5251,12.4046,12.433,8483400.0
2009-03-30 09:30:00,17.33,17.39,17.16,17.28,6835800.0,12.2841,12.3267,12.1636,12.2487,6835800.0
2009-03-30 10:00:00,17.28,17.35,17.23,17.27,3340800.0,12.2487,12.2983,12.2133,12.2416,3340800.0
2009-03-30 10:30:00,17.27,17.27,17.17,17.23,3195300.0,12.2416,12.2416,12.1707,12.2133,3195300.0
2009-03-30 11:00:00,17.23,17.26,17.17,17.23,3068100.0,12.2133,12.2345,12.1707,12.2133,3068100.0
2009-03-30 11:30:00,17.23,17.29,17.22,17.28,2261100.0,12.2133,12.2558,12.2062,12.2487,2261100.0
2009-03-30 12:00:00,17.28,17.33,17.26,17.26,2219100.0,12.2487,12.2841,12.2345,12.2345,2219100.0
2009-03-30 12:30:00,17.26,17.32,17.25,17.28,1553700.0,12.2345,12.2771,12.2274,12.2487,1553700.0
2009-03-30 13:00:00,17.28,17.32,17.25,17.3,1953900.0,12.2487,12.2771,12.2274,12.2629,1953900.0
2009-03-30 13:30:00,17.31,17.32,17.22,17.22,2144400.0,12.27,12.2771,12.2062,12.2062,2144400.0
2009-03-30 14:00:00,17.22,17.23,17.16,17.2,3528300.0,12.2062,12.2133,12.1636,12.192,3528300.0
2009-03-30 14:30:00,17.2,17.21,17.09,17.1,2518800.0,12.192,12.1991,12.114,12.1211,2518800.0
2009-03-30 15:00:00,17.1,17.19,17.1,17.15,4128000.0,12.1211,12.1849,12.1211,12.1565,4128000.0
2009-03-30 15:30:00,17.15,17.33,17.12,17.27,9912900.0,12.1565,12.2841,12.1353,12.2416,9912900.0
2009-03-31 09:30:00,17.35,17.4,17.02,17.1,5951100.0,12.2983,12.3338,12.0644,12.1211,5951100.0
2009-03-31 10:00:00,17.1,17.23,17.07,17.22,4183800.0,12.1211,12.2133,12.0998,12.2062,4183800.0
2009-03-31 10:30:00,17.22,17.27,17.19,17.22,4656000.0,12.2062,12.2416,12.1849,12.2062,4656000.0
2009-03-31 11:00:00,17.22,17.38,17.21,17.36,3772200.0,12.2062,12.3196,12.1991,12.3054,3772200.0
2009-03-31 11:30:00,17.36,17.4,17.32,17.35,3411300.0,12.3054,12.3338,12.2771,12.2983,3411300.0
2009-03-31 12:00:00,17.35,17.36,17.28,17.3,2404800.0,12.2983,12.3054,12.2487,12.2629,2404800.0
2009-03-31 12:30:00,17.3,17.44,17.3,17.37,2521500.0,12.2629,12.3621,12.2629,12.3125,2521500.0
2009-03-31 13:00:00,17.36,17.42,17.36,17.36,3249300.0,12.3054,12.3479,12.3054,12.3054,3249300.0
2009-03-31 13:30:00,17.36,17.39,17.3,17.38,2278200.0,12.3054,12.3267,12.2629,12.3196,2278200.0
2009-03-31 14:00:00,17.37,17.4,17.35,17.39,2632800.0,12.3125,12.3338,12.2983,12.3267,2632800.0
2009-03-31 14:30:00,17.39,17.47,17.39,17.45,3674700.0,12.3267,12.3834,12.3267,12.3692,3674700.0
2009-03-31 15:00:00,17.45,17.48,17.42,17.47,4808400.0,12.3692,12.3905,12.3479,12.3834,4808400.0
2009-03-31 15:30:00,17.47,17.48,17.33,17.34,12775200.0,12.3834,12.3905,12.2841,12.2912,12775200.0
2009-04-01 09:30:00,17.13,17.32,17.07,17.3,6664800.0,12.1424,12.2771,12.0998,12.2629,6664800.0
2009-04-01 10:00:00,17.3,17.5,17.3,17.44,8838300.0,12.2629,12.4046,12.2629,12.3621,8838300.0
2009-04-01 10:30:00,17.44,17.55,17.41,17.53,5762700.0,12.3621,12.4401,12.3408,12.4259,5762700.0
2009-04-01 11:00:00,17.53,17.54,17.4,17.47,6140400.0,12.4259,12.433,12.3338,12.3834,6140400.0
2009-04-01 11:30:00,17.47,17.51,17.45,17.5,2720700.0,12.3834,12.4117,12.3692,12.4046,2720700.0
2009-04-01 12:00:00,17.5,17.6,17.48,17.5,3093300.0,12.4046,12.4755,12.3905,12.4046,3093300.0
2009-04-01 12:30:00,17.51,17.51,17.36,17.37,2744700.0,12.4117,12.4117,12.3054,12.3125,2744700.0
2009-04-01 13:00:00,17.37,17.49,17.37,17.46,2466000.0,12.3125,12.3976,12.3125,12.3763,2466000.0
2009-04-01 13:30:00,17.46,17.59,17.44,17.56,2958600.0,12.3763,12.4684,12.3621,12.4472,2958600.0
2009-04-01 14:00:00,17.56,17.66,17.56,17.61,3091500.0,12.4472,12.5181,12.4472,12.4826,3091500.0
2009-04-01 14:30:00,17.61,17.65,17.57,17.6,3335100.0,12.4826,12.511,12.4543,12.4755,3335100.0
2009-04-01 15:00:00,17.6,17.6,17.48,17.53,5033400.0,12.4755,12.4755,12.3905,12.4259,5033400.0
2009-04-01 15:30:00,17.53,17.68,17.5,17.6,9822000.0,12.4259,12.5322,12.4046,12.4755,9822000.0
2009-04-02 09:30:00,17.79,18.0,17.73,17.98,7305900.0,12.6102,12.7591,12.5677,12.7449,7305900.0
2009-04-02 10:00:00,17.98,18.1,17.96,17.99,5972400.0,12.7449,12.8299,12.7307,12.752,5972400.0
2009-04-02 10:30:00,17.99,18.13,17.94,18.05,4207200.0,12.752,12.8512,12.7165,12.7945,4207200.0
2009-04-02 11:00:00,18.05,18.16,18.03,18.16,3190500.0,12.7945,12.8725,12.7803,12.8725,3190500.0
2009-04-02 11:30:00,18.16,18.16,18.03,18.06,3564900.0,12.8725,12.8725,12.7803,12.8016,3564900.0
2009-04-02 12:00:00,18.06,18.15,18.03,18.15,2784000.0,12.8016,12.8654,12.7803,12.8654,2784000.0
2009-04-02 12:30:00,18.15,18.19,18.06,18.06,3790200.0,12.8654,12.8937,12.8016,12.8016,3790200.0
2009-04-02 13:00:00,18.06,18.11,18.04,18.07,2332800.0,12.8016,12.837,12.7874,12.8087,2332800.0
2009-04-02 13:30:00,18.07,18.11,17.96,17.98,3584400.0,12.8087,12.837,12.7307,12.7449,3584400.0
2009-04-02 14:00:00,17.98,18.07,17.93,18.05,2429400.0,12.7449,12.8087,12.7094,12.7945,2429400.0
2009-04-02 14:30:00,18.05,18.09,17.95,17.98,3394800.0,12.7945,12.8229,12.7236,12.7449,3394800.0
2009-04-02 15:00:00,17.98,18.02,17.92,17.95,4917600.0,12.7449,12.7732,12.7024,12.7236,4917600.0
2009-04-02 15:30:00,17.95,17.97,17.79,17.88,9606300.0,12.7236,12.7378,12.6102,12.674,9606300.0
2009-04-03 09:30:00,17.88,18.1,17.87,17.99,6398100.0,12.674,12.8299,12.6669,12.752,6398100.0
2009-04-03 10:00:00,17.98,18.0,17.84,17.88,3726300.0,12.7449,12.7591,12.6456,12.674,3726300.0
2009-04-03 10:30:00,17.88,17.9,17.78,17.84,2754900.0,12.674,12.6882,12.6031,12.6456,2754900.0
2009-04-03 11:00:00,17.84,17.89,17.8,17.84,1616400.0,12.6456,12.6811,12.6173,12.6456,1616400.0
2009-04-03 11:30:00,17.84,17.9,17.82,17.84,2727600.0,12.6456,12.6882,12.6315,12.6456,2727600.0
2009-04-03 12:00:00,17.84,17.88,17.77,17.78,2459100.0,12.6456,12.674,12.596,12.6031,2459100.0
2009-04-03 12:30:00,17.78,17.82,17.71,17.72,2589900.0,12.6031,12.6315,12.5535,12.5606,2589900.0
2009-04-03 13:00:00,17.72,17.77,17.65,17.71,2965800.0,12.5606,12.596,12.511,12.5535,2965800.0
2009-04-03 13:30:00,17.72,17.8,17.65,17.76,3317400.0,12.5606,12.6173,12.511,12.5889,3317400.0
2009-04-03 14:00:00,17.75,17.82,17.69,17.81,2937000.0,12.5818,12.6315,12.5393,12.6244,2937000.0
2009-04-03 14:30:00,17.82,17.83,17.73,17.81,2628900.0,12.6315,12.6386,12.5677,12.6244,2628900.0
2009-04-03 15:00:00,17.81,17.85,17.77,17.8,3761700.0,12.6244,12.6527,12.596,12.6173,3761700.0
2009-04-03 15:30:00,17.8,17.96,17.8,17.94,7403400.0,12.6173,12.7307,12.6173,12.7165,7403400.0
2009-04-06 09:30:00,17.82,17.92,17.74,17.78,7236600.0,12.6315,12.7024,12.5748,12.6031,7236600.0
2009-04-06 10:00:00,17.78,17.86,17.77,17.8,3346800.0,12.6031,12.6598,12.596,12.6173,3346800.0
2009-04-06 10:30:00,17.8,17.8,17.73,17.76,2490600.0,12.6173,12.6173,12.5677,12.5889,2490600.0
2009-04-06 11:00:00,17.76,17.76,17.7,17.75,1885200.0,12.5889,12.5889,12.5464,12.5818,1885200.0
2009-04-06 11:30:00,17.74,17.79,17.66,17.68,2765100.0,12.5748,12.6102,12.5181,12.5322,2765100.0
2009-04-06 12:00:00,17.69,17.7,17.63,17.65,2040300.0,12.5393,12.5464,12.4968,12.511,2040300.0
2009-04-06 12:30:00,17.65,17.76,17.63,17.75,1465800.0,12.511,12.5889,12.4968,12.5818,1465800.0
2009-04-06 13:00:00,17.75,17.8,17.73,17.73,1953300.0,12.5818,12.6173,12.5677,12.5677,1953300.0
2009-04-06 13:30:00,17.73,17.84,17.71,17.82,2533500.0,12.5677,12.6456,12.5535,12.6315,2533500.0
2009-04-06 14:00:00,17.81,17.83,17.76,17.78,2566500.0,12.6244,12.6386,12.5889,12.6031,2566500.0
2009-04-06 14:30:00,17.78,17.81,17.72,17.78,3849900.0,12.6031,12.6244,12.5606,12.6031,3849900.0
2009-04-06 15:00:00,17.78,17.83,17.75,17.77,3798600.0,12.6031,12.6386,12.5818,12.596,3798600.0
2009-04-06 15:30:00,17.77,17.81,17.69,17.79,7834800.0,12.596,12.6244,12.5393,12.6102,7834800.0
2009-04-07 09:30:00,17.65,17.67,17.43,17.5,5233500.0,12.511,12.5251,12.355,12.4046,5233500.0
2009-04-07 10:00:00,17.5,17.52,17.45,17.5,3161100.0,12.4046,12.4188,12.3692,12.4046,3161100.0
2009-04-07 10:30:00,17.51,17.62,17.5,17.6,3284100.0,12.4117,12.4897,12.4046,12.4755,3284100.0
2009-04-07 11:00:00,17.6,17.64,17.54,17.56,2180100.0,12.4755,12.5039,12.433,12.4472,2180100.0
2009-04-07 11:30:00,17.56,17.61,17.51,17.52,2952900.0,12.4472,12.4826,12.4117,12.4188,2952900.0
2009-04-07 12:00:00,17.52,17.55,17.44,17.44,2701500.0,12.4188,12.4401,12.3621,12.3621,2701500.0
2009-04-07 12:30:00,17.44,17.44,17.33,17.4,4291800.0,12.3621,12.3621,12.2841,12.3338,4291800.0
2009-04-07 13:00:00,17.4,17.44,17.37,17.4,1947900.0,12.3338,12.3621,12.3125,12.3338,1947900.0
2009-04-07 13:30:00,17.4,17.45,17.37,17.44,1968300.0,12.3338,12.3692,12.3125,12.3621,1968300.0
2009-04-07 14:00:00,17.44,17.46,17.39,17.43,1266600.0,12.3621,12.3763,12.3267,12.355,1266600.0
2009-04-07 14:30:00,17.43,17.44,17.38,17.44,1555500.0,12.355,12.3621,12.3196,12.3621,1555500.0
2009-04-07 15:00:00,17.44,17.51,17.4,17.46,2800200.0,12.3621,12.4117,12.3338,12.3763,2800200.0
2009-04-07 15:30:00,17.46,17.58,17.45,17.46,6474600.0,12.3763,12.4613,12.3692,12.3763,6474600.0
2009-04-08 09:30:00,17.55,17.65,17.54,17.61,6685800.0,12.4401,12.511,12.433,12.4826,6685800.0
2009-04-08 10:00:00,17.6,17.63,17.54,17.57,3797700.0,12.4755,12.4968,12.433,12.4543,3797700.0
2009-04-08 10:30:00,17.57,17.57,17.42,17.52,4591200.0,12.4543,12.4543,12.3479,12.4188,4591200.0
2009-04-08 11:00:00,17.51,17.6,17.5,17.51,4376400.0,12.4117,12.4755,12.4046,12.4117,4376400.0
2009-04-08 11:30:00,17.51,17.59,17.49,17.55,3513900.0,12.4117,12.4684,12.3976,12.4401,3513900.0
2009-04-08 12:00:00,17.55,17.59,17.52,17.58,1509300.0,12.4401,12.4684,12.4188,12.4613,1509300.0
2009-04-08 12:30:00,17.58,17.67,17.55,17.66,3048600.0,12.4613,12.5251,12.4401,12.5181,3048600.0
2009-04-08 13:00:00,17.66,17.67,17.62,17.62,2353200.0,12.5181,12.5251,12.4897,12.4897,2353200.0
2009-04-08 13:30:00,17.62,17.64,17.57,17.6,1852800.0,12.4897,12.5039,12.4543,12.4755,1852800.0
2009-04-08 14:00:00,17.6,17.6,17.5,17.54,2079900.0,12.4755,12.4755,12.4046,12.433,2079900.0
2009-04-08 14:30:00,17.54,17.58,17.52,17.52,2820000.0,12.433,12.4613,12.4188,12.4188,2820000.0
2009-04-08 15:00:00,17.52,17.52,17.43,17.49,3217500.0,12.4188,12.4188,12.355,12.3976,3217500.0
2009-04-08 15:30:00,17.49,17.56,17.46,17.54,6386700.0,12.3976,12.4472,12.3763,12.433,6386700.0
2009-04-09 09:30:00,16.68,16.89,16.55,16.78,25783800.0,11.8234,11.9723,11.7312,11.8943,25783800.0
2009-04-09 10:00:00,16.79,16.82,16.69,16.79,13202400.0,11.9014,11.9226,11.8305,11.9014,13202400.0
2009-04-09 10:30:00,16.79,16.82,16.75,16.77,7891500.0,11.9014,11.9226,11.873,11.8872,7891500.0
2009-04-09 11:00:00,16.77,16.95,16.75,16.8,9752100.0,11.8872,12.0148,11.873,11.9085,9752100.0
2009-04-09 11:30:00,16.8,16.83,16.73,16.76,6125700.0,11.9085,11.9297,11.8588,11.8801,6125700.0
2009-04-09 12:00:00,16.76,16.81,16.74,16.8,5500200.0,11.8801,11.9155,11.8659,11.9085,5500200.0
2009-04-09 12:30:00,16.81,16.82,16.78,16.78,3297900.0,11.9155,11.9226,11.8943,11.8943,3297900.0
2009-04-09 13:00:00,16.78,16.84,16.78,16.8,3942300.0,11.8943,11.9368,11.8943,11.9085,3942300.0
2009-04-09 13:30:00,16.8,16.97,16.8,16.96,4683600.0,11.9085,12.029,11.9085,12.0219,4683600.0
2009-04-09 14:00:00,16.96,17.05,16.95,17.01,5791500.0,12.0219,12.0857,12.0148,12.0573,5791500.0
2009-04-09 14:30:00,17.01,17.11,17.01,17.05,5135700.0,12.0573,12.1282,12.0573,12.0857,5135700.0
2009-04-09 15:00:00,17.05,17.06,16.94,16.97,5899800.0,12.0857,12.0928,12.0077,12.029,5899800.0
2009-04-09 15:30:00,16.97,17.08,16.81,16.88,15363000.0,12.029,12.1069,11.9155,11.9652,15363000.0
2009-04-13 09:30:00,16.96,17.09,16.87,17.0,8395200.0,12.0219,12.114,11.9581,12.0502,8395200.0
2009-04-13 10:00:00,17.0,17.14,16.96,17.11,4946700.0,12.0502,12.1495,12.0219,12.1282,4946700.0
2009-04-13 10:30:00,17.11,17.12,17.0,17.01,4711200.0,12.1282,12.1353,12.0502,12.0573,4711200.0
2009-04-13 11:00:00,17.02,17.13,17.0,17.11,3368100.0,12.0644,12.1424,12.0502,12.1282,3368100.0
2009-04-13 11:30:00,17.11,17.16,16.9,17.14,2957700.0,12.1282,12.1636,11.9793,12.1495,2957700.0
2009-04-13 12:00:00,17.14,17.18,17.13,17.16,2059200.0,12.1495,12.1778,12.1424,12.1636,2059200.0
2009-04-13 12:30:00,17.16,17.18,17.07,17.08,2326800.0,12.1636,12.1778,12.0998,12.1069,2326800.0
2009-04-13 13:00:00,17.08,17.2,17.05,17.19,3879000.0,12.1069,12.192,12.0857,12.1849,3879000.0
2009-04-13 13:30:00,17.19,17.23,17.18,17.23,2614500.0,12.1849,12.2133,12.1778,12.2133,2614500.0
2009-04-13 14:00:00,17.23,17.24,17.18,17.24,3941700.0,12.2133,12.2203,12.1778,12.2203,3941700.0
2009-04-13 14:30:00,17.24,17.3,17.23,17.29,3480900.0,12.2203,12.2629,12.2133,12.2558,3480900.0
2009-04-13 15:00:00,17.29,17.33,17.24,17.29,6126000.0,12.2558,12.2841,12.2203,12.2558,6126000.0
2009-04-13 15:30:00,17.29,17.31,17.17,17.17,6861900.0,12.2558,12.27,12.1707,12.1707,6861900.0
2009-04-14 09:30:00,17.06,17.13,16.85,17.0,7023300.0,12.0928,12.1424,11.9439,12.0502,7023300.0
2009-04-14 10:00:00,17.0,17.03,16.92,17.02,5034300.0,12.0502,12.0715,11.9935,12.0644,5034300.0
2009-04-14 10:30:00,17.02,17.1,16.97,16.98,4518600.0,12.0644,12.1211,12.029,12.036,4518600.0
2009-04-14 11:00:00,16.98,17.01,16.92,16.95,3624000.0,12.036,12.0573,11.9935,12.0148,3624000.0
2009-04-14 11:30:00,16.95,17.01,16.95,16.99,2394300.0,12.0148,12.0573,12.0148,12.0431,2394300.0
2009-04-14 12:00:00,16.98,17.0,16.92,16.96,2558100.0,12.036,12.0502,11.9935,12.0219,2558100.0
2009-04-14 12:30:00,16.96,16.99,16.89,16.92,2458500.0,12.0219,12.0431,11.9723,11.9935,2458500.0
2009-04-14 13:00:00,16.92,16.97,16.91,16.96,2055900.0,11.9935,12.029,11.9864,12.0219,2055900.0
2009-04-14 13:30:00,16.97,16.97,16.92,16.97,2217900.0,12.029,12.029,11.9935,12.029,2217900.0
2009-04-14 14:00:00,16.97,16.98,16.91,16.97,3146400.0,12.029,12.036,11.9864,12.029,3146400.0
2009-04-14 14:30:00,16.97,17.01,16.95,17.0,3183900.0,12.029,12.0573,12.0148,12.0502,3183900.0
2009-04-14 15:00:00,17.0,17.02,16.95,17.0,4250700.0,12.0502,12.0644,12.0148,12.0502,4250700.0
2009-04-14 15:30:00,17.0,17.1,16.99,17.04,8550300.0,12.0502,12.1211,12.0431,12.0786,8550300.0
2009-04-15 09:30:00,16.92,17.14,16.87,17.04,4691400.0,11.9935,12.1495,11.9581,12.0786,4691400.0
2009-04-15 10:00:00,17.05,17.07,16.95,16.96,3418800.0,12.0857,12.0998,12.0148,12.0219,3418800.0
2009-04-15 10:30:00,16.96,16.99,16.89,16.9,3114000.0,12.0219,12.0431,11.9723,11.9793,3114000.0
2009-04-15 11:00:00,16.9,16.94,16.89,16.92,2912400.0,11.9793,12.0077,11.9723,11.9935,2912400.0
2009-04-15 11:30:00,16.92,16.99,16.91,16.97,1830000.0,11.9935,12.0431,11.9864,12.029,1830000.0
2009-04-15 12:00:00,16.97,16.99,16.92,16.98,1991700.0,12.029,12.0431,11.9935,12.036,1991700.0
2009-04-15 12:30:00,16.97,17.07,16.96,17.07,1572300.0,12.029,12.0998,12.0219,12.0998,1572300.0
2009-04-15 13:00:00,17.07,17.09,17.0,17.02,2590800.0,12.0998,12.114,12.0502,12.0644,2590800.0
2009-04-15 13:30:00,17.02,17.03,16.92,16.93,2232000.0,12.0644,12.0715,11.9935,12.0006,2232000.0
2009-04-15 14:00:00,16.93,16.99,16.92,16.93,2459400.0,12.0006,12.0431,11.9935,12.0006,2459400.0
2009-04-15 14:30:00,16.93,16.96,16.93,16.95,2282100.0,12.0006,12.0219,12.0006,12.0148,2282100.0
2009-04-15 15:00:00,16.95,17.02,16.95,16.97,2905500.0,12.0148,12.0644,12.0148,12.029,2905500.0
2009-04-15 15:30:00,16.97,17.1,16.96,17.08,5378100.0,12.029,12.1211,12.0219,12.1069,5378100.0
2009-04-16 09:30:00,17.1,17.12,16.99,17.09,4729800.0,12.1211,12.1353,12.0431,12.114,4729800.0
2009-04-16 10:00:00,17.08,17.15,17.06,17.11,3672000.0,12.1069,12.1565,12.0928,12.1282,3672000.0
2009-04-16 10:30:00,17.11,17.16,16.93,16.96,4547400.0,12.1282,12.1636,12.0006,12.0219,4547400.0
2009-04-16 11:00:00,16.96,16.99,16.9,16.91,2770500.0,12.0219,12.0431,11.9793,11.9864,2770500.0
2009-04-16 11:30:00,16.91,16.93,16.86,16.87,4450800.0,11.9864,12.0006,11.951,11.9581,4450800.0
2009-04-16 12:00:00,16.87,16.89,16.77,16.82,4171800.0,11.9581,11.9723,11.8872,11.9226,4171800.0
2009-04-16 12:30:00,16.82,16.84,16.76,16.81,5150100.0,11.9226,11.9368,11.8801,11.9155,5150100.0
2009-04-16 13:00:00,16.81,16.86,16.78,16.81,3070800.0,11.9155,11.951,11.8943,11.9155,3070800.0
2009-04-16 13:30:00,16.81,16.82,16.76,16.81,3462000.0,11.9155,11.9226,11.8801,11.9155,3462000.0
2009-04-16 14:00:00,16.81,16.83,16.77,16.8,3658200.0,11.9155,11.9297,11.8872,11.9085,3658200.0
2009-04-16 14:30:00,16.8,16.94,16.8,16.91,5040600.0,11.9085,12.0077,11.9085,11.9864,5040600.0
2009-04-16 15:00:00,16.91,16.97,16.89,16.96,5539200.0,11.9864,12.029,11.9723,12.0219,5539200.0
2009-04-16 15:30:00,16.96,16.99,16.85,16.91,10716300.0,12.0219,12.0431,11.9439,11.9864,10716300.0
2009-04-17 09:30:00,17.03,17.08,16.83,16.99,13495200.0,12.0715,12.1069,11.9297,12.0431,13495200.0
2009-04-17 10:00:00,16.99,17.02,16.94,17.01,6728700.0,12.0431,12.0644,12.0077,12.0573,6728700.0
2009-04-17 10:30:00,17.01,17.04,16.96,16.99,4368600.0,12.0573,12.0786,12.0219,12.0431,4368600.0
2009-04-17 11:00:00,16.99,17.0,16.87,16.92,3867900.0,12.0431,12.0502,11.9581,11.9935,3867900.0
2009-04-17 11:30:00,16.92,16.94,16.8,16.81,3450000.0,11.9935,12.0077,11.9085,11.9155,3450000.0
2009-04-17 12:00:00,16.81,16.86,16.79,16.82,3587700.0,11.9155,11.951,11.9014,11.9226,3587700.0
2009-04-17 12:30:00,16.82,16.86,16.79,16.85,2367300.0,11.9226,11.951,11.9014,11.9439,2367300.0
2009-04-17 13:00:00,16.85,16.89,16.81,16.81,2582400.0,11.9439,11.9723,11.9155,11.9155,2582400.0
2009-04-17 13:30:00,16.81,16.84,16.79,16.84,3005400.0,11.9155,11.9368,11.9014,11.9368,3005400.0
2009-04-17 14:00:00,16.85,16.86,16.81,16.83,2639100.0,11.9439,11.951,11.9155,11.9297,2639100.0
2009-04-17 14:30:00,16.84,16.87,16.77,16.77,4214400.0,11.9368,11.9581,11.8872,11.8872,4214400.0
2009-04-17 15:00:00,16.77,16.81,16.75,16.78,5322300.0,11.8872,11.9155,11.873,11.8943,5322300.0
2009-04-17 15:30:00,16.78,16.83,16.71,16.75,9293100.0,11.8943,11.9297,11.8447,11.873,9293100.0
2009-04-20 09:30:00,16.66,16.81,16.65,16.66,6239400.0,11.8092,11.9155,11.8021,11.8092,6239400.0
2009-04-20 10:00:00,16.67,16.67,16.47,16.51,6483000.0,11.8163,11.8163,11.6745,11.7029,6483000.0
2009-04-20 10:30:00,16.52,16.52,16.4,16.48,5995800.0,11.71,11.71,11.6249,11.6816,5995800.0
2009-04-20 11:00:00,16.48,16.53,16.46,16.5,3056100.0,11.6816,11.7171,11.6675,11.6958,3056100.0
2009-04-20 11:30:00,16.5,16.52,16.42,16.45,2926800.0,11.6958,11.71,11.6391,11.6604,2926800.0
2009-04-20 12:00:00,16.45,16.51,16.44,16.51,1773300.0,11.6604,11.7029,11.6533,11.7029,1773300.0
2009-04-20 12:30:00,16.51,16.55,16.48,16.54,3034500.0,11.7029,11.7312,11.6816,11.7242,3034500.0
2009-04-20 13:00:00,16.54,16.57,16.44,16.48,3202800.0,11.7242,11.7454,11.6533,11.6816,3202800.0
2009-04-20 13:30:00,16.48,16.51,16.46,16.5,1863000.0,11.6816,11.7029,11.6675,11.6958,1863000.0
2009-04-20 14:00:00,16.5,16.55,16.49,16.53,3064200.0,11.6958,11.7312,11.6887,11.7171,3064200.0
2009-04-20 14:30:00,16.53,16.54,16.48,16.48,3903300.0,11.7171,11.7242,11.6816,11.6816,3903300.0
2009-04-20 15:00:00,16.49,16.49,16.44,16.46,4159800.0,11.6887,11.6887,11.6533,11.6675,4159800.0
2009-04-20 15:30:00,16.46,16.51,16.42,16.42,10641900.0,11.6675,11.7029,11.6391,11.6391,10641900.0
2009-04-21 09:30:00,16.55,16.59,16.37,16.39,5106900.0,11.7312,11.7596,11.6037,11.6178,5106900.0
2009-04-21 10:00:00,16.39,16.42,16.34,16.38,3616800.0,11.6178,11.6391,11.5824,11.6107,3616800.0
2009-04-21 10:30:00,16.38,16.43,16.31,16.43,3801600.0,11.6107,11.6462,11.5611,11.6462,3801600.0
2009-04-21 11:00:00,16.43,16.51,16.4,16.5,4041300.0,11.6462,11.7029,11.6249,11.6958,4041300.0
2009-04-21 11:30:00,16.5,16.52,16.43,16.46,2965500.0,11.6958,11.71,11.6462,11.6675,2965500.0
2009-04-21 12:00:00,16.46,16.48,16.41,16.41,1985700.0,11.6675,11.6816,11.632,11.632,1985700.0
2009-04-21 12:30:00,16.42,16.43,16.37,16.38,1981800.0,11.6391,11.6462,11.6037,11.6107,1981800.0
2009-04-21 13:00:00,16.38,16.45,16.38,16.43,1839900.0,11.6107,11.6604,11.6107,11.6462,1839900.0
2009-04-21 13:30:00,16.43,16.51,16.43,16.5,2586000.0,11.6462,11.7029,11.6462,11.6958,2586000.0
2009-04-21 14:00:00,16.5,16.56,16.49,16.56,2504400.0,11.6958,11.7383,11.6887,11.7383,2504400.0
2009-04-21 14:30:00,16.55,16.58,16.52,16.56,3040800.0,11.7312,11.7525,11.71,11.7383,3040800.0
2009-04-21 15:00:00,16.56,16.67,16.56,16.59,4871100.0,11.7383,11.8163,11.7383,11.7596,4871100.0
2009-04-21 15:30:00,16.59,16.62,16.56,16.61,5797800.0,11.7596,11.7809,11.7383,11.7738,5797800.0
2009-04-22 09:30:00,16.5,16.57,16.41,16.45,3828600.0,11.6958,11.7454,11.632,11.6604,3828600.0
2009-04-22 10:00:00,16.45,16.6,16.45,16.55,5838900.0,11.6604,11.7667,11.6604,11.7312,5838900.0
2009-04-22 10:30:00,16.55,16.61,16.53,16.54,4137600.0,11.7312,11.7738,11.7171,11.7242,4137600.0
2009-04-22 11:00:00,16.54,16.64,16.5,16.63,3862800.0,11.7242,11.795,11.6958,11.788,3862800.0
2009-04-22 11:30:00,16.63,16.74,16.62,16.65,4840800.0,11.788,11.8659,11.7809,11.8021,4840800.0
2009-04-22 12:00:00,16.65,16.66,16.5,16.5,2930400.0,11.8021,11.8092,11.6958,11.6958,2930400.0
2009-04-22 12:30:00,16.5,16.53,16.43,16.46,2893500.0,11.6958,11.7171,11.6462,11.6675,2893500.0
2009-04-22 13:00:00,16.47,16.53,16.45,16.48,2511000.0,11.6745,11.7171,11.6604,11.6816,2511000.0
2009-04-22 13:30:00,16.48,16.55,16.46,16.46,2302200.0,11.6816,11.7312,11.6675,11.6675,2302200.0
2009-04-22 14:00:00,16.46,16.51,16.45,16.49,2374800.0,11.6675,11.7029,11.6604,11.6887,2374800.0
2009-04-22 14:30:00,16.49,16.57,16.49,16.51,3216900.0,11.6887,11.7454,11.6887,11.7029,3216900.0
2009-04-22 15:00:00,16.5,16.55,16.47,16.52,4548900.0,11.6958,11.7312,11.6745,11.71,4548900.0
2009-04-22 15:30:00,16.52,16.52,16.27,16.32,10552200.0,11.71,11.71,11.5328,11.5682,10552200.0
2009-04-23 09:30:00,16.36,16.39,16.17,16.22,6691800.0,11.5966,11.6178,11.4619,11.4973,6691800.0
2009-04-23 10:00:00,16.22,16.25,16.16,16.24,4086600.0,11.4973,11.5186,11.4548,11.5115,4086600.0
2009-04-23 10:30:00,16.24,16.33,16.2,16.2,3677400.0,11.5115,11.5753,11.4832,11.4832,3677400.0
2009-04-23 11:00:00,16.2,16.23,16.14,16.19,3020400.0,11.4832,11.5044,11.4406,11.4761,3020400.0
2009-04-23 11:30:00,16.19,16.2,16.1,16.12,2508000.0,11.4761,11.4832,11.4123,11.4264,2508000.0
2009-04-23 12:00:00,16.11,16.2,16.11,16.17,1920600.0,11.4194,11.4832,11.4194,11.4619,1920600.0
2009-04-23 12:30:00,16.17,16.24,16.13,16.19,1372200.0,11.4619,11.5115,11.4335,11.4761,1372200.0
2009-04-23 13:00:00,16.19,16.26,16.18,16.21,2523900.0,11.4761,11.5257,11.469,11.4902,2523900.0
2009-04-23 13:30:00,16.21,16.28,16.19,16.26,2194200.0,11.4902,11.5399,11.4761,11.5257,2194200.0
2009-04-23 14:00:00,16.26,16.26,16.17,16.21,1922700.0,11.5257,11.5257,11.4619,11.4902,1922700.0
2009-04-23 14:30:00,16.21,16.3,16.19,16.2,2509200.0,11.4902,11.554,11.4761,11.4832,2509200.0
2009-04-23 15:00:00,16.2,16.21,16.09,16.13,4934100.0,11.4832,11.4902,11.4052,11.4335,4934100.0
2009-04-23 15:30:00,16.13,16.38,16.11,16.29,8755200.0,11.4335,11.6107,11.4194,11.5469,8755200.0
2009-04-24 09:30:00,16.27,16.45,16.17,16.44,7950300.0,11.5328,11.6604,11.4619,11.6533,7950300.0
2009-04-24 10:00:00,16.44,16.52,16.29,16.34,7229100.0,11.6533,11.71,11.5469,11.5824,7229100.0
2009-04-24 10:30:00,16.34,16.35,16.28,16.29,5532600.0,11.5824,11.5895,11.5399,11.5469,5532600.0
2009-04-24 11:00:00,16.29,16.31,16.22,16.27,3900600.0,11.5469,11.5611,11.4973,11.5328,3900600.0
2009-04-24 11:30:00,16.27,16.3,16.23,16.29,2573100.0,11.5328,11.554,11.5044,11.5469,2573100.0
2009-04-24 12:00:00,16.29,16.29,16.24,16.25,1836900.0,11.5469,11.5469,11.5115,11.5186,1836900.0
2009-04-24 12:30:00,16.24,16.3,16.18,16.2,5317500.0,11.5115,11.554,11.469,11.4832,5317500.0
2009-04-24 13:00:00,16.2,16.2,16.11,16.13,4226700.0,11.4832,11.4832,11.4194,11.4335,4226700.0
2009-04-24 13:30:00,16.13,16.13,16.06,16.07,3874500.0,11.4335,11.4335,11.3839,11.391,3874500.0
2009-04-24 14:00:00,16.07,16.11,16.01,16.05,6690000.0,11.391,11.4194,11.3485,11.3768,6690000.0
2009-04-24 14:30:00,16.05,16.09,16.03,16.07,4592700.0,11.3768,11.4052,11.3627,11.391,4592700.0
2009-04-24 15:00:00,16.07,16.07,16.0,16.01,8309400.0,11.391,11.391,11.3414,11.3485,8309400.0
2009-04-24 15:30:00,16.01,16.05,15.91,15.96,14509500.0,11.3485,11.3768,11.2776,11.313,14509500.0
2009-04-27 09:30:00,15.92,16.13,15.88,16.13,9776400.0,11.2847,11.4335,11.2563,11.4335,9776400.0
2009-04-27 10:00:00,16.13,16.23,16.02,16.19,9115500.0,11.4335,11.5044,11.3556,11.4761,9115500.0
2009-04-27 10:30:00,16.19,16.25,16.17,16.24,4590900.0,11.4761,11.5186,11.4619,11.5115,4590900.0
2009-04-27 11:00:00,16.24,16.27,16.19,16.24,3221400.0,11.5115,11.5328,11.4761,11.5115,3221400.0
2009-04-27 11:30:00,16.24,16.31,16.24,16.29,3409200.0,11.5115,11.5611,11.5115,11.5469,3409200.0
2009-04-27 12:00:00,16.29,16.31,16.27,16.29,2107200.0,11.5469,11.5611,11.5328,11.5469,2107200.0
2009-04-27 12:30:00,16.29,16.29,16.23,16.25,2599800.0,11.5469,11.5469,11.5044,11.5186,2599800.0
2009-04-27 13:00:00,16.25,16.25,16.17,16.17,2026500.0,11.5186,11.5186,11.4619,11.4619,2026500.0
2009-04-27 13:30:00,16.17,16.17,16.06,16.08,2381100.0,11.4619,11.4619,11.3839,11.3981,2381100.0
2009-04-27 14:00:00,16.08,16.12,16.04,16.09,5594700.0,11.3981,11.4264,11.3697,11.4052,5594700.0
2009-04-27 14:30:00,16.09,16.17,16.08,16.15,2746200.0,11.4052,11.4619,11.3981,11.4477,2746200.0
2009-04-27 15:00:00,16.15,16.2,16.07,16.17,2898600.0,11.4477,11.4832,11.391,11.4619,2898600.0
2009-04-27 15:30:00,16.17,16.27,16.14,16.17,7892700.0,11.4619,11.5328,11.4406,11.4619,7892700.0
2009-04-28 09:30:00,16.09,16.23,16.01,16.23,7399500.0,11.4052,11.5044,11.3485,11.5044,7399500.0
2009-04-28 10:00:00,16.23,16.37,16.22,16.34,9093000.0,11.5044,11.6037,11.4973,11.5824,9093000.0
2009-04-28 10:30:00,16.34,16.46,16.32,16.34,6264900.0,11.5824,11.6675,11.5682,11.5824,6264900.0
2009-04-28 11:00:00,16.34,16.43,16.31,16.31,3126000.0,11.5824,11.6462,11.5611,11.5611,3126000.0
2009-04-28 11:30:00,16.31,16.36,16.1,16.24,8309700.0,11.5611,11.5966,11.4123,11.5115,8309700.0
2009-04-28 12:00:00,16.24,16.36,16.24,16.32,5532000.0,11.5115,11.5966,11.5115,11.5682,5532000.0
2009-04-28 12:30:00,16.33,16.33,16.24,16.25,2474100.0,11.5753,11.5753,11.5115,11.5186,2474100.0
2009-04-28 13:00:00,16.25,16.27,16.15,16.2,3659700.0,11.5186,11.5328,11.4477,11.4832,3659700.0
2009-04-28 13:30:00,16.19,16.27,16.19,16.24,3645900.0,11.4761,11.5328,11.4761,11.5115,3645900.0
2009-04-28 14:00:00,16.23,16.32,16.22,16.31,4030200.0,11.5044,11.5682,11.4973,11.5611,4030200.0
2009-04-28 14:30:00,16.32,16.33,16.12,16.12,6673800.0,11.5682,11.5753,11.4264,11.4264,6673800.0
2009-04-28 15:00:00,16.12,16.15,16.08,16.13,8782500.0,11.4264,11.4477,11.3981,11.4335,8782500.0
2009-04-28 15:30:00,16.13,16.22,16.11,16.15,9785700.0,11.4335,11.4973,11.4194,11.4477,9785700.0
2009-04-29 09:30:00,16.28,16.31,16.17,16.3,5403900.0,11.5399,11.5611,11.4619,11.554,5403900.0
2009-04-29 10:00:00,16.3,16.33,16.22,16.29,5088300.0,11.554,11.5753,11.4973,11.5469,5088300.0
2009-04-29 10:30:00,16.29,16.32,16.24,16.3,3797400.0,11.5469,11.5682,11.5115,11.554,3797400.0
2009-04-29 11:00:00,16.3,16.47,16.25,16.47,6444300.0,11.554,11.6745,11.5186,11.6745,6444300.0
2009-04-29 11:30:00,16.47,16.48,16.34,16.36,4596600.0,11.6745,11.6816,11.5824,11.5966,4596600.0
2009-04-29 12:00:00,16.36,16.4,16.28,16.29,2766300.0,11.5966,11.6249,11.5399,11.5469,2766300.0
2009-04-29 12:30:00,16.29,16.41,16.27,16.41,3033900.0,11.5469,11.632,11.5328,11.632,3033900.0
2009-04-29 13:00:00,16.41,16.83,16.4,16.76,14783700.0,11.632,11.9297,11.6249,11.8801,14783700.0
2009-04-29 13:30:00,16.76,16.77,16.64,16.7,7135800.0,11.8801,11.8872,11.795,11.8376,7135800.0
2009-04-29 14:00:00,16.7,16.91,16.69,16.88,10059600.0,11.8376,11.9864,11.8305,11.9652,10059600.0
2009-04-29 14:30:00,16.88,17.03,16.84,16.88,13577700.0,11.9652,12.0715,11.9368,11.9652,13577700.0
2009-04-29 15:00:00,16.88,16.91,16.68,16.74,7052400.0,11.9652,11.9864,11.8234,11.8659,7052400.0
2009-04-29 15:30:00,16.74,16.85,16.73,16.81,13930500.0,11.8659,11.9439,11.8588,11.9155,13930500.0
2009-04-30 09:30:00,16.95,16.95,16.64,16.72,8168700.0,12.0148,12.0148,11.795,11.8517,8168700.0
2009-04-30 10:00:00,16.72,16.8,16.68,16.79,5986200.0,11.8517,11.9085,11.8234,11.9014,5986200.0
2009-04-30 10:30:00,16.79,16.89,16.76,16.89,4841700.0,11.9014,11.9723,11.8801,11.9723,4841700.0
2009-04-30 11:00:00,16.89,16.94,16.82,16.87,5141400.0,11.9723,12.0077,11.9226,11.9581,5141400.0
2009-04-30 11:30:00,16.87,16.91,16.84,16.86,3335100.0,11.9581,11.9864,11.9368,11.951,3335100.0
2009-04-30 12:00:00,16.86,16.89,16.81,16.85,4174200.0,11.951,11.9723,11.9155,11.9439,4174200.0
2009-04-30 12:30:00,16.85,16.86,16.76,16.77,3989700.0,11.9439,11.951,11.8801,11.8872,3989700.0
2009-04-30 13:00:00,16.77,16.78,16.69,16.73,3083700.0,11.8872,11.8943,11.8305,11.8588,3083700.0
2009-04-30 13:30:00,16.72,16.78,16.71,16.76,2499900.0,11.8517,11.8943,11.8447,11.8801,2499900.0
2009-04-30 14:00:00,16.76,16.86,16.75,16.84,2925900.0,11.8801,11.951,11.873,11.9368,2925900.0
2009-04-30 14:30:00,16.84,16.86,16.76,16.8,3738300.0,11.9368,11.951,11.8801,11.9085,3738300.0
2009-04-30 15:00:00,16.8,16.82,16.73,16.81,4998600.0,11.9085,11.9226,11.8588,11.9155,4998600.0
2009-04-30 15:30:00,16.81,16.88,16.78,16.81,8378700.0,11.9155,11.9652,11.8943,11.9155,8378700.0
2009-05-01 09:30:00,16.79,16.84,16.41,16.62,7998900.0,11.9014,11.9368,11.632,11.7809,7998900.0
2009-05-01 10:00:00,16.62,16.67,16.58,16.65,4358100.0,11.7809,11.8163,11.7525,11.8021,4358100.0
2009-05-01 10:30:00,16.65,16.73,16.61,16.7,3482100.0,11.8021,11.8588,11.7738,11.8376,3482100.0
2009-05-01 11:00:00,16.7,16.75,16.66,16.72,2222400.0,11.8376,11.873,11.8092,11.8517,2222400.0
2009-05-01 11:30:00,16.72,16.72,16.6,16.6,2325300.0,11.8517,11.8517,11.7667,11.7667,2325300.0
2009-05-01 12:00:00,16.6,16.66,16.58,16.61,2114700.0,11.7667,11.8092,11.7525,11.7738,2114700.0
2009-05-01 12:30:00,16.61,16.65,16.6,16.62,1373700.0,11.7738,11.8021,11.7667,11.7809,1373700.0
2009-05-01 13:00:00,16.62,16.65,16.6,16.61,2328300.0,11.7809,11.8021,11.7667,11.7738,2328300.0
2009-05-01 13:30:00,16.61,16.66,16.56,16.56,2830500.0,11.7738,11.8092,11.7383,11.7383,2830500.0
2009-05-01 14:00:00,16.56,16.65,16.55,16.61,4071300.0,11.7383,11.8021,11.7312,11.7738,4071300.0
2009-05-01 14:30:00,16.61,16.65,16.6,16.63,2116800.0,11.7738,11.8021,11.7667,11.788,2116800.0
2009-05-01 15:00:00,16.63,16.64,16.56,16.57,4143900.0,11.788,11.795,11.7383,11.7454,4143900.0
2009-05-01 15:30:00,16.57,16.68,16.55,16.68,5752800.0,11.7454,11.8234,11.7312,11.8234,5752800.0
2009-05-04 09:30:00,16.74,17.04,16.73,17.01,8284500.0,11.8659,12.0786,11.8588,12.0573,8284500.0
2009-05-04 10:00:00,17.01,17.08,16.97,17.03,6839100.0,12.0573,12.1069,12.029,12.0715,6839100.0
2009-05-04 10:30:00,17.03,17.06,16.96,17.0,4182000.0,12.0715,12.0928,12.0219,12.0502,4182000.0
2009-05-04 11:00:00,17.01,17.12,17.0,17.07,3637200.0,12.0573,12.1353,12.0502,12.0998,3637200.0
2009-05-04 11:30:00,17.06,17.06,17.01,17.05,1641000.0,12.0928,12.0928,12.0573,12.0857,1641000.0
2009-05-04 12:00:00,17.05,17.1,17.03,17.03,3259200.0,12.0857,12.1211,12.0715,12.0715,3259200.0
2009-05-04 12:30:00,17.03,17.07,17.01,17.03,2827800.0,12.0715,12.0998,12.0573,12.0715,2827800.0
2009-05-04 13:00:00,17.03,17.07,17.01,17.06,1146900.0,12.0715,12.0998,12.0573,12.0928,1146900.0
2009-05-04 13:30:00,17.06,17.09,17.03,17.05,9777600.0,12.0928,12.114,12.0715,12.0857,9777600.0
2009-05-04 14:00:00,17.05,17.06,16.99,17.03,2685300.0,12.0857,12.0928,12.0431,12.0715,2685300.0
2009-05-04 14:30:00,17.03,17.03,16.93,16.95,3040200.0,12.0715,12.0715,12.0006,12.0148,3040200.0
2009-05-04 15:00:00,16.95,16.99,16.93,16.94,3781800.0,12.0148,12.0431,12.0006,12.0077,3781800.0
2009-05-04 15:30:00,16.94,16.98,16.88,16.97,8637900.0,12.0077,12.036,11.9652,12.029,8637900.0
2009-05-05 09:30:00,16.89,17.1,16.79,17.09,6625500.0,11.9723,12.1211,11.9014,12.114,6625500.0
2009-05-05 10:00:00,17.09,17.13,16.84,16.86,7107000.0,12.114,12.1424,11.9368,11.951,7107000.0
2009-05-05 10:30:00,16.87,16.87,16.8,16.81,3210600.0,11.9581,11.9581,11.9085,11.9155,3210600.0
2009-05-05 11:00:00,16.81,16.91,16.8,16.88,3282300.0,11.9155,11.9864,11.9085,11.9652,3282300.0
2009-05-05 11:30:00,16.88,16.93,16.86,16.9,2182200.0,11.9652,12.0006,11.951,11.9793,2182200.0
2009-05-05 12:00:00,16.9,16.91,16.75,16.77,3384300.0,11.9793,11.9864,11.873,11.8872,3384300.0
2009-05-05 12:30:00,16.77,16.77,16.66,16.67,5644800.0,11.8872,11.8872,11.8092,11.8163,5644800.0
2009-05-05 13:00:00,16.67,16.75,16.65,16.69,4337700.0,11.8163,11.873,11.8021,11.8305,4337700.0
2009-05-05 13:30:00,16.69,16.75,16.68,16.72,2812500.0,11.8305,11.873,11.8234,11.8517,2812500.0
2009-05-05 14:00:00,16.72,16.76,16.68,16.68,3311700.0,11.8517,11.8801,11.8234,11.8234,3311700.0
2009-05-05 14:30:00,16.68,16.77,16.66,16.73,3503100.0,11.8234,11.8872,11.8092,11.8588,3503100.0
2009-05-05 15:00:00,16.74,16.82,16.73,16.78,3254400.0,11.8659,11.9226,11.8588,11.8943,3254400.0
2009-05-05 15:30:00,16.79,16.83,16.76,16.81,5766900.0,11.9014,11.9297,11.8801,11.9155,5766900.0
2009-05-06 09:30:00,16.92,17.03,16.64,16.76,7735800.0,11.9935,12.0715,11.795,11.8801,7735800.0
2009-05-06 10:00:00,16.76,16.78,16.56,16.57,8086500.0,11.8801,11.8943,11.7383,11.7454,8086500.0
2009-05-06 10:30:00,16.57,16.66,16.54,16.64,4495500.0,11.7454,11.8092,11.7242,11.795,4495500.0
2009-05-06 11:00:00,16.64,16.65,16.52,16.57,3468300.0,11.795,11.8021,11.71,11.7454,3468300.0
2009-05-06 11:30:00,16.57,16.65,16.56,16.65,2520900.0,11.7454,11.8021,11.7383,11.8021,2520900.0
2009-05-06 12:00:00,16.65,16.65,16.57,16.6,2078400.0,11.8021,11.8021,11.7454,11.7667,2078400.0
2009-05-06 12:30:00,16.6,16.6,16.49,16.5,3477000.0,11.7667,11.7667,11.6887,11.6958,3477000.0
2009-05-06 13:00:00,16.49,16.51,16.38,16.38,4626900.0,11.6887,11.7029,11.6107,11.6107,4626900.0
2009-05-06 13:30:00,16.38,16.48,16.36,16.43,6828300.0,11.6107,11.6816,11.5966,11.6462,6828300.0
2009-05-06 14:00:00,16.43,16.55,16.41,16.5,7202100.0,11.6462,11.7312,11.632,11.6958,7202100.0
2009-05-06 14:30:00,16.5,16.52,16.43,16.44,4815600.0,11.6958,11.71,11.6462,11.6533,4815600.0
2009-05-06 15:00:00,16.43,16.46,16.4,16.43,6610500.0,11.6462,11.6675,11.6249,11.6462,6610500.0
2009-05-06 15:30:00,16.43,16.53,16.4,16.52,11964000.0,11.6462,11.7171,11.6249,11.71,11964000.0
2009-05-07 09:30:00,16.99,17.05,16.78,16.91,14361000.0,12.0431,12.0857,11.8943,11.9864,14361000.0
2009-05-07 10:00:00,16.91,16.98,16.72,16.78,8202600.0,11.9864,12.036,11.8517,11.8943,8202600.0
2009-05-07 10:30:00,16.78,16.79,16.62,16.62,7323600.0,11.8943,11.9014,11.7809,11.7809,7323600.0
2009-05-07 11:00:00,16.63,16.67,16.51,16.57,7748100.0,11.788,11.8163,11.7029,11.7454,7748100.0
2009-05-07 11:30:00,16.58,16.67,16.57,16.65,4578600.0,11.7525,11.8163,11.7454,11.8021,4578600.0
2009-05-07 12:00:00,16.65,16.72,16.6,16.69,3257700.0,11.8021,11.8517,11.7667,11.8305,3257700.0
2009-05-07 12:30:00,16.69,16.83,16.68,16.76,5036100.0,11.8305,11.9297,11.8234,11.8801,5036100.0
2009-05-07 13:00:00,16.76,16.77,16.68,16.7,3438000.0,11.8801,11.8872,11.8234,11.8376,3438000.0
2009-05-07 13:30:00,16.7,16.77,16.68,16.77,2376600.0,11.8376,11.8872,11.8234,11.8872,2376600.0
2009-05-07 14:00:00,16.77,16.82,16.73,16.8,4812900.0,11.8872,11.9226,11.8588,11.9085,4812900.0
2009-05-07 14:30:00,16.8,16.81,16.66,16.76,6399900.0,11.9085,11.9155,11.8092,11.8801,6399900.0
2009-05-07 15:00:00,16.76,16.78,16.7,16.7,5636400.0,11.8801,11.8943,11.8376,11.8376,5636400.0
2009-05-07 15:30:00,16.7,16.7,16.59,16.64,11612400.0,11.8376,11.8376,11.7596,11.795,11612400.0
2009-05-08 09:30:00,16.8,16.8,16.69,16.74,7236900.0,11.9085,11.9085,11.8305,11.8659,7236900.0
2009-05-08 10:00:00,16.74,16.77,16.58,16.69,6695400.0,11.8659,11.8872,11.7525,11.8305,6695400.0
2009-05-08 10:30:00,16.69,16.76,16.67,16.69,4255200.0,11.8305,11.8801,11.8163,11.8305,4255200.0
2009-05-08 11:00:00,16.69,16.75,16.69,16.7,3270000.0,11.8305,11.873,11.8305,11.8376,3270000.0
2009-05-08 11:30:00,16.7,16.7,16.63,16.68,3559500.0,11.8376,11.8376,11.788,11.8234,3559500.0
2009-05-08 12:00:00,16.68,16.71,16.63,16.63,2696400.0,11.8234,11.8447,11.788,11.788,2696400.0
2009-05-08 12:30:00,16.64,16.68,16.62,16.65,2459400.0,11.795,11.8234,11.7809,11.8021,2459400.0
2009-05-08 13:00:00,16.66,16.66,16.61,16.63,2001300.0,11.8092,11.8092,11.7738,11.788,2001300.0
2009-05-08 13:30:00,16.63,16.65,16.6,16.64,1930800.0,11.788,11.8021,11.7667,11.795,1930800.0
2009-05-08 14:00:00,16.63,16.76,16.63,16.75,3588600.0,11.788,11.8801,11.788,11.873,3588600.0
2009-05-08 14:30:00,16.75,16.79,16.68,16.76,3165300.0,11.873,11.9014,11.8234,11.8801,3165300.0
2009-05-08 15:00:00,16.76,16.78,16.67,16.69,3805800.0,11.8801,11.8943,11.8163,11.8305,3805800.0
2009-05-08 15:30:00,16.69,16.73,16.63,16.72,7505400.0,11.8305,11.8588,11.788,11.8517,7505400.0
2009-05-11 09:30:00,16.61,16.83,16.58,16.82,7957500.0,11.7738,11.9297,11.7525,11.9226,7957500.0
2009-05-11 10:00:00,16.83,16.93,16.73,16.85,7719000.0,11.9297,12.0006,11.8588,11.9439,7719000.0
2009-05-11 10:30:00,16.85,17.0,16.81,16.87,4773000.0,11.9439,12.0502,11.9155,11.9581,4773000.0
2009-05-11 11:00:00,16.87,16.99,16.86,16.95,3083400.0,11.9581,12.0431,11.951,12.0148,3083400.0
2009-05-11 11:30:00,16.95,16.98,16.91,16.91,2778000.0,12.0148,12.036,11.9864,11.9864,2778000.0
2009-05-11 12:00:00,16.91,16.95,16.91,16.94,1964700.0,11.9864,12.0148,11.9864,12.0077,1964700.0
2009-05-11 12:30:00,16.94,16.97,16.9,16.91,1947900.0,12.0077,12.029,11.9793,11.9864,1947900.0
2009-05-11 13:00:00,16.91,16.96,16.89,16.95,1635900.0,11.9864,12.0219,11.9723,12.0148,1635900.0
2009-05-11 13:30:00,16.95,17.01,16.94,16.95,2763300.0,12.0148,12.0573,12.0077,12.0148,2763300.0
2009-05-11 14:00:00,16.95,16.95,16.9,16.93,2166000.0,12.0148,12.0148,11.9793,12.0006,2166000.0
2009-05-11 14:30:00,16.93,16.98,16.92,16.97,2373600.0,12.0006,12.036,11.9935,12.029,2373600.0
2009-05-11 15:00:00,16.97,17.0,16.92,16.94,3940200.0,12.029,12.0502,11.9935,12.0077,3940200.0
2009-05-11 15:30:00,16.94,16.96,16.83,16.88,5781000.0,12.0077,12.0219,11.9297,11.9652,5781000.0
2009-05-12 09:30:00,16.96,17.06,16.89,17.05,6740400.0,12.0219,12.0928,11.9723,12.0857,6740400.0
2009-05-12 10:00:00,17.05,17.11,16.99,16.99,5000700.0,12.0857,12.1282,12.0431,12.0431,5000700.0
2009-05-12 10:30:00,16.99,17.05,16.97,17.02,3889200.0,12.0431,12.0857,12.029,12.0644,3889200.0
2009-05-12 11:00:00,17.03,17.06,16.95,16.97,3164100.0,12.0715,12.0928,12.0148,12.029,3164100.0
2009-05-12 11:30:00,16.97,17.02,16.95,16.95,2436300.0,12.029,12.0644,12.0148,12.0148,2436300.0
2009-05-12 12:00:00,16.95,16.97,16.92,16.96,2043900.0,12.0148,12.029,11.9935,12.0219,2043900.0
2009-05-12 12:30:00,16.96,16.99,16.94,16.96,2610600.0,12.0219,12.0431,12.0077,12.0219,2610600.0
2009-05-12 13:00:00,16.96,17.04,16.96,17.04,2398800.0,12.0219,12.0786,12.0219,12.0786,2398800.0
2009-05-12 13:30:00,17.04,17.06,16.97,16.98,2421900.0,12.0786,12.0928,12.029,12.036,2421900.0
2009-05-12 14:00:00,16.97,17.02,16.96,16.98,3659100.0,12.029,12.0644,12.0219,12.036,3659100.0
2009-05-12 14:30:00,16.98,17.01,16.96,17.01,3723900.0,12.036,12.0573,12.0219,12.0573,3723900.0
2009-05-12 15:00:00,17.0,17.05,16.98,16.99,4603800.0,12.0502,12.0857,12.036,12.0431,4603800.0
2009-05-12 15:30:00,16.99,17.0,16.92,16.98,6523200.0,12.0431,12.0502,11.9935,12.036,6523200.0
2009-05-13 09:30:00,16.77,16.77,16.58,16.63,9439800.0,11.9519,11.9519,11.8165,11.8522,9439800.0
2009-05-13 10:00:00,16.63,16.67,16.56,16.66,6710400.0,11.8522,11.8807,11.8023,11.8735,6710400.0
2009-05-13 10:30:00,16.66,16.66,16.58,16.58,3521700.0,11.8735,11.8735,11.8165,11.8165,3521700.0
2009-05-13 11:00:00,16.58,16.65,16.51,16.63,5362800.0,11.8165,11.8664,11.7666,11.8522,5362800.0
2009-05-13 11:30:00,16.63,16.64,16.51,16.52,3176100.0,11.8522,11.8593,11.7666,11.7738,3176100.0
2009-05-13 12:00:00,16.52,16.65,16.52,16.63,2239500.0,11.7738,11.8664,11.7738,11.8522,2239500.0
2009-05-13 12:30:00,16.63,16.65,16.59,16.59,2736300.0,11.8522,11.8664,11.8237,11.8237,2736300.0
2009-05-13 13:00:00,16.59,16.6,16.53,16.57,2404800.0,11.8237,11.8308,11.7809,11.8094,2404800.0
2009-05-13 13:30:00,16.57,16.64,16.54,16.64,2047800.0,11.8094,11.8593,11.788,11.8593,2047800.0
2009-05-13 14:00:00,16.64,16.65,16.58,16.62,2239200.0,11.8593,11.8664,11.8165,11.845,2239200.0
2009-05-13 14:30:00,16.62,16.66,16.57,16.65,2413200.0,11.845,11.8735,11.8094,11.8664,2413200.0
2009-05-13 15:00:00,16.65,16.73,16.63,16.7,4508700.0,11.8664,11.9234,11.8522,11.902,4508700.0
2009-05-13 15:30:00,16.7,16.74,16.67,16.68,7281600.0,11.902,11.9306,11.8807,11.8878,7281600.0
2009-05-14 09:30:00,16.68,16.79,16.45,16.55,12209100.0,11.8878,11.9662,11.7239,11.7951,12209100.0
2009-05-14 10:00:00,16.55,16.59,16.47,16.51,8185800.0,11.7951,11.8237,11.7381,11.7666,8185800.0
2009-05-14 10:30:00,16.51,16.55,16.45,16.47,5937000.0,11.7666,11.7951,11.7239,11.7381,5937000.0
2009-05-14 11:00:00,16.47,16.51,16.38,16.39,5530200.0,11.7381,11.7666,11.674,11.6811,5530200.0
2009-05-14 11:30:00,16.39,16.39,16.28,16.33,5995500.0,11.6811,11.6811,11.6027,11.6383,5995500.0
2009-05-14 12:00:00,16.33,16.44,16.33,16.38,3216900.0,11.6383,11.7167,11.6383,11.674,3216900.0
2009-05-14 12:30:00,16.37,16.42,16.34,16.34,3079500.0,11.6669,11.7025,11.6455,11.6455,3079500.0
2009-05-14 13:00:00,16.35,16.36,16.3,16.32,3529500.0,11.6526,11.6597,11.617,11.6312,3529500.0
2009-05-14 13:30:00,16.33,16.36,16.25,16.28,3547200.0,11.6383,11.6597,11.5813,11.6027,3547200.0
2009-05-14 14:00:00,16.28,16.4,16.28,16.38,3817800.0,11.6027,11.6882,11.6027,11.674,3817800.0
2009-05-14 14:30:00,16.38,16.4,16.31,16.38,2668200.0,11.674,11.6882,11.6241,11.674,2668200.0
2009-05-14 15:00:00,16.38,16.51,16.38,16.48,6394500.0,11.674,11.7666,11.674,11.7453,6394500.0
2009-05-14 15:30:00,16.48,16.48,16.37,16.37,8271300.0,11.7453,11.7453,11.6669,11.6669,8271300.0
2009-05-15 09:30:00,16.32,16.45,16.28,16.35,9181800.0,11.6312,11.7239,11.6027,11.6526,9181800.0
2009-05-15 10:00:00,16.36,16.37,16.29,16.32,3917100.0,11.6597,11.6669,11.6098,11.6312,3917100.0
2009-05-15 10:30:00,16.32,16.42,16.31,16.4,3126000.0,11.6312,11.7025,11.6241,11.6882,3126000.0
2009-05-15 11:00:00,16.4,16.42,16.31,16.32,3048000.0,11.6882,11.7025,11.6241,11.6312,3048000.0
2009-05-15 11:30:00,16.32,16.33,16.23,16.23,3166800.0,11.6312,11.6383,11.5671,11.5671,3166800.0
2009-05-15 12:00:00,16.23,16.26,16.2,16.24,4142700.0,11.5671,11.5885,11.5457,11.5742,4142700.0
2009-05-15 12:30:00,16.24,16.27,16.17,16.18,2262000.0,11.5742,11.5956,11.5243,11.5314,2262000.0
2009-05-15 13:00:00,16.18,16.18,16.14,16.16,3771300.0,11.5314,11.5314,11.5029,11.5172,3771300.0
2009-05-15 13:30:00,16.16,16.17,16.09,16.11,2884500.0,11.5172,11.5243,11.4673,11.4816,2884500.0
2009-05-15 14:00:00,16.11,16.15,16.1,16.11,2950500.0,11.4816,11.5101,11.4744,11.4816,2950500.0
2009-05-15 14:30:00,16.11,16.12,16.07,16.08,3354900.0,11.4816,11.4887,11.453,11.4602,3354900.0
2009-05-15 15:00:00,16.08,16.1,16.07,16.08,4227600.0,11.4602,11.4744,11.453,11.4602,4227600.0
2009-05-15 15:30:00,16.08,16.09,16.05,16.05,9510000.0,11.4602,11.4673,11.4388,11.4388,9510000.0
2009-05-18 09:30:00,16.24,16.42,16.23,16.37,8253300.0,11.5742,11.7025,11.5671,11.6669,8253300.0
2009-05-18 10:00:00,16.37,16.43,16.29,16.41,5265300.0,11.6669,11.7096,11.6098,11.6954,5265300.0
2009-05-18 10:30:00,16.41,16.49,16.41,16.47,3459000.0,11.6954,11.7524,11.6954,11.7381,3459000.0
2009-05-18 11:00:00,16.47,16.54,16.45,16.5,4051200.0,11.7381,11.788,11.7239,11.7595,4051200.0
2009-05-18 11:30:00,16.5,16.52,16.44,16.44,4161000.0,11.7595,11.7738,11.7167,11.7167,4161000.0
2009-05-18 12:00:00,16.44,16.53,16.43,16.5,2439000.0,11.7167,11.7809,11.7096,11.7595,2439000.0
2009-05-18 12:30:00,16.5,16.58,16.49,16.57,2678700.0,11.7595,11.8165,11.7524,11.8094,2678700.0
2009-05-18 13:00:00,16.57,16.58,16.53,16.54,2477700.0,11.8094,11.8165,11.7809,11.788,2477700.0
2009-05-18 13:30:00,16.54,16.55,16.47,16.47,2449800.0,11.788,11.7951,11.7381,11.7381,2449800.0
2009-05-18 14:00:00,16.47,16.52,16.47,16.52,2004600.0,11.7381,11.7738,11.7381,11.7738,2004600.0
2009-05-18 14:30:00,16.52,16.63,16.52,16.63,3052200.0,11.7738,11.8522,11.7738,11.8522,3052200.0
2009-05-18 15:00:00,16.63,16.63,16.58,16.58,3027600.0,11.8522,11.8522,11.8165,11.8165,3027600.0
2009-05-18 15:30:00,16.58,16.66,16.57,16.65,8399400.0,11.8165,11.8735,11.8094,11.8664,8399400.0
2009-05-19 09:30:00,16.64,16.67,16.47,16.56,6089100.0,11.8593,11.8807,11.7381,11.8023,6089100.0
2009-05-19 10:00:00,16.56,16.63,16.56,16.61,3257700.0,11.8023,11.8522,11.8023,11.8379,3257700.0
2009-05-19 10:30:00,16.61,16.62,16.51,16.54,2705100.0,11.8379,11.845,11.7666,11.788,2705100.0
2009-05-19 11:00:00,16.54,16.57,16.47,16.48,2853300.0,11.788,11.8094,11.7381,11.7453,2853300.0
2009-05-19 11:30:00,16.48,16.54,16.47,16.52,2689200.0,11.7453,11.788,11.7381,11.7738,2689200.0
2009-05-19 12:00:00,16.52,16.56,16.5,16.55,2362200.0,11.7738,11.8023,11.7595,11.7951,2362200.0
2009-05-19 12:30:00,16.55,16.58,16.53,16.57,2026500.0,11.7951,11.8165,11.7809,11.8094,2026500.0
2009-05-19 13:00:00,16.57,16.59,16.53,16.55,2705700.0,11.8094,11.8237,11.7809,11.7951,2705700.0
2009-05-19 13:30:00,16.55,16.56,16.5,16.5,2763600.0,11.7951,11.8023,11.7595,11.7595,2763600.0
2009-05-19 14:00:00,16.5,16.56,16.5,16.56,2097600.0,11.7595,11.8023,11.7595,11.8023,2097600.0
2009-05-19 14:30:00,16.56,16.6,16.54,16.56,2100300.0,11.8023,11.8308,11.788,11.8023,2100300.0
2009-05-19 15:00:00,16.56,16.58,16.54,16.55,2268300.0,11.8023,11.8165,11.788,11.7951,2268300.0
2009-05-19 15:30:00,16.55,16.55,16.45,16.46,7099500.0,11.7951,11.7951,11.7239,11.731,7099500.0
2009-05-20 09:30:00,16.6,16.75,16.58,16.71,6978600.0,11.8308,11.9377,11.8165,11.9092,6978600.0
2009-05-20 10:00:00,16.71,16.77,16.67,16.71,5779800.0,11.9092,11.9519,11.8807,11.9092,5779800.0
2009-05-20 10:30:00,16.71,16.72,16.62,16.63,4123800.0,11.9092,11.9163,11.845,11.8522,4123800.0
2009-05-20 11:00:00,16.63,16.65,16.5,16.57,4216800.0,11.8522,11.8664,11.7595,11.8094,4216800.0
2009-05-20 11:30:00,16.57,16.59,16.47,16.48,4166700.0,11.8094,11.8237,11.7381,11.7453,4166700.0
2009-05-20 12:00:00,16.48,16.5,16.42,16.43,3560100.0,11.7453,11.7595,11.7025,11.7096,3560100.0
2009-05-20 12:30:00,16.43,16.44,16.31,16.31,5007600.0,11.7096,11.7167,11.6241,11.6241,5007600.0
2009-05-20 13:00:00,16.32,16.39,16.29,16.39,2898900.0,11.6312,11.6811,11.6098,11.6811,2898900.0
2009-05-20 13:30:00,16.39,16.42,16.37,16.4,3414300.0,11.6811,11.7025,11.6669,11.6882,3414300.0
2009-05-20 14:00:00,16.4,16.42,16.31,16.41,3895500.0,11.6882,11.7025,11.6241,11.6954,3895500.0
2009-05-20 14:30:00,16.41,16.44,16.35,16.42,2913900.0,11.6954,11.7167,11.6526,11.7025,2913900.0
2009-05-20 15:00:00,16.42,16.42,16.32,16.33,4060500.0,11.7025,11.7025,11.6312,11.6383,4060500.0
2009-05-20 15:30:00,16.33,16.35,16.28,16.3,6912900.0,11.6383,11.6526,11.6027,11.617,6912900.0
2009-05-21 09:30:00,16.27,16.51,16.22,16.36,5546700.0,11.5956,11.7666,11.56,11.6597,5546700.0
2009-05-21 10:00:00,16.36,16.47,16.35,16.37,4513800.0,11.6597,11.7381,11.6526,11.6669,4513800.0
2009-05-21 10:30:00,16.36,16.43,16.33,16.36,2457300.0,11.6597,11.7096,11.6383,11.6597,2457300.0
2009-05-21 11:00:00,16.36,16.41,16.34,16.36,1736400.0,11.6597,11.6954,11.6455,11.6597,1736400.0
2009-05-21 11:30:00,16.36,16.39,16.34,16.39,1199700.0,11.6597,11.6811,11.6455,11.6811,1199700.0
2009-05-21 12:00:00,16.39,16.46,16.39,16.44,2563200.0,11.6811,11.731,11.6811,11.7167,2563200.0
2009-05-21 12:30:00,16.44,16.48,16.42,16.48,2403600.0,11.7167,11.7453,11.7025,11.7453,2403600.0
2009-05-21 13:00:00,16.48,16.5,16.44,16.45,2762400.0,11.7453,11.7595,11.7167,11.7239,2762400.0
2009-05-21 13:30:00,16.45,16.49,16.42,16.47,2681100.0,11.7239,11.7524,11.7025,11.7381,2681100.0
2009-05-21 14:00:00,16.47,16.51,16.35,16.39,3663900.0,11.7381,11.7666,11.6526,11.6811,3663900.0
2009-05-21 14:30:00,16.39,16.41,16.32,16.34,3155700.0,11.6811,11.6954,11.6312,11.6455,3155700.0
2009-05-21 15:00:00,16.34,16.38,16.33,16.35,4026600.0,11.6455,11.674,11.6383,11.6526,4026600.0
2009-05-21 15:30:00,16.35,16.41,16.35,16.36,6469800.0,11.6526,11.6954,11.6526,11.6597,6469800.0
2009-05-22 09:30:00,16.46,16.54,16.4,16.43,4614300.0,11.731,11.788,11.6882,11.7096,4614300.0
2009-05-22 10:00:00,16.44,16.48,16.41,16.45,2917500.0,11.7167,11.7453,11.6954,11.7239,2917500.0
2009-05-22 10:30:00,16.46,16.53,16.44,16.51,2521800.0,11.731,11.7809,11.7167,11.7666,2521800.0
2009-05-22 11:00:00,16.51,16.53,16.48,16.51,2197500.0,11.7666,11.7809,11.7453,11.7666,2197500.0
2009-05-22 11:30:00,16.52,16.53,16.5,16.53,1669500.0,11.7738,11.7809,11.7595,11.7809,1669500.0
2009-05-22 12:00:00,16.53,16.59,16.5,16.52,2199900.0,11.7809,11.8237,11.7595,11.7738,2199900.0
2009-05-22 12:30:00,16.52,16.57,16.52,16.56,1246500.0,11.7738,11.8094,11.7738,11.8023,1246500.0
2009-05-22 13:00:00,16.56,16.57,16.51,16.54,1644900.0,11.8023,11.8094,11.7666,11.788,1644900.0
2009-05-22 13:30:00,16.54,16.56,16.51,16.56,1476600.0,11.788,11.8023,11.7666,11.8023,1476600.0
2009-05-22 14:00:00,16.56,16.58,16.54,16.57,1785000.0,11.8023,11.8165,11.788,11.8094,1785000.0
2009-05-22 14:30:00,16.57,16.59,16.56,16.58,2050800.0,11.8094,11.8237,11.8023,11.8165,2050800.0
2009-05-22 15:00:00,16.58,16.58,16.52,16.52,2465400.0,11.8165,11.8165,11.7738,11.7738,2465400.0
2009-05-22 15:30:00,16.52,16.53,16.41,16.41,5034600.0,11.7738,11.7809,11.6954,11.6954,5034600.0
2009-05-26 09:30:00,16.39,16.63,16.39,16.63,5085000.0,11.6811,11.8522,11.6811,11.8522,5085000.0
2009-05-26 10:00:00,16.62,16.82,16.61,16.75,7584900.0,11.845,11.9876,11.8379,11.9377,7584900.0
2009-05-26 10:30:00,16.75,16.8,16.73,16.75,3074700.0,11.9377,11.9733,11.9234,11.9377,3074700.0
2009-05-26 11:00:00,16.76,16.83,16.75,16.82,3039300.0,11.9448,11.9947,11.9377,11.9876,3039300.0
2009-05-26 11:30:00,16.82,16.86,16.79,16.82,3304500.0,11.9876,12.0161,11.9662,11.9876,3304500.0
2009-05-26 12:00:00,16.82,16.83,16.78,16.8,2550600.0,11.9876,11.9947,11.9591,11.9733,2550600.0
2009-05-26 12:30:00,16.8,16.87,16.78,16.81,2793600.0,11.9733,12.0232,11.9591,11.9804,2793600.0
2009-05-26 13:00:00,16.82,16.89,16.81,16.87,2096700.0,11.9876,12.0375,11.9804,12.0232,2096700.0
2009-05-26 13:30:00,16.87,16.87,16.79,16.81,2113200.0,12.0232,12.0232,11.9662,11.9804,2113200.0
2009-05-26 14:00:00,16.81,16.83,16.79,16.81,1866000.0,11.9804,11.9947,11.9662,11.9804,1866000.0
2009-05-26 14:30:00,16.81,16.81,16.7,16.7,3414000.0,11.9804,11.9804,11.902,11.902,3414000.0
2009-05-26 15:00:00,16.7,16.75,16.66,16.66,3901500.0,11.902,11.9377,11.8735,11.8735,3901500.0
2009-05-26 15:30:00,16.67,16.72,16.61,16.67,8113200.0,11.8807,11.9163,11.8379,11.8807,8113200.0
2009-05-27 09:30:00,16.75,16.82,16.67,16.77,4177500.0,11.9377,11.9876,11.8807,11.9519,4177500.0
2009-05-27 10:00:00,16.78,16.94,16.7,16.91,6095400.0,11.9591,12.0731,11.902,12.0517,6095400.0
2009-05-27 10:30:00,16.91,16.91,16.79,16.89,3596100.0,12.0517,12.0517,11.9662,12.0375,3596100.0
2009-05-27 11:00:00,16.88,16.88,16.75,16.8,3163800.0,12.0303,12.0303,11.9377,11.9733,3163800.0
2009-05-27 11:30:00,16.8,16.81,16.76,16.81,2256000.0,11.9733,11.9804,11.9448,11.9804,2256000.0
2009-05-27 12:00:00,16.81,16.83,16.73,16.73,1722300.0,11.9804,11.9947,11.9234,11.9234,1722300.0
2009-05-27 12:30:00,16.73,16.75,16.67,16.7,2613000.0,11.9234,11.9377,11.8807,11.902,2613000.0
2009-05-27 13:00:00,16.7,16.76,16.69,16.74,1701300.0,11.902,11.9448,11.8949,11.9306,1701300.0
2009-05-27 13:30:00,16.74,16.74,16.57,16.58,3420600.0,11.9306,11.9306,11.8094,11.8165,3420600.0
2009-05-27 14:00:00,16.57,16.59,16.5,16.56,5315700.0,11.8094,11.8237,11.7595,11.8023,5315700.0
2009-05-27 14:30:00,16.56,16.61,16.53,16.54,3669600.0,11.8023,11.8379,11.7809,11.788,3669600.0
2009-05-27 15:00:00,16.54,16.58,16.43,16.44,4394100.0,11.788,11.8165,11.7096,11.7167,4394100.0
2009-05-27 15:30:00,16.44,16.51,16.42,16.44,6402900.0,11.7167,11.7666,11.7025,11.7167,6402900.0
2009-05-28 09:30:00,16.5,16.6,16.44,16.47,4437900.0,11.7595,11.8308,11.7167,11.7381,4437900.0
2009-05-28 10:00:00,16.47,16.47,16.31,16.39,6515100.0,11.7381,11.7381,11.6241,11.6811,6515100.0
2009-05-28 10:30:00,16.39,16.51,16.37,16.51,3313500.0,11.6811,11.7666,11.6669,11.7666,3313500.0
2009-05-28 11:00:00,16.51,16.58,16.49,16.5,3572400.0,11.7666,11.8165,11.7524,11.7595,3572400.0
2009-05-28 11:30:00,16.51,16.53,16.45,16.5,3076500.0,11.7666,11.7809,11.7239,11.7595,3076500.0
2009-05-28 12:00:00,16.5,16.52,16.38,16.43,2439900.0,11.7595,11.7738,11.674,11.7096,2439900.0
2009-05-28 12:30:00,16.43,16.47,16.39,16.41,1950300.0,11.7096,11.7381,11.6811,11.6954,1950300.0
2009-05-28 13:00:00,16.41,16.53,16.37,16.46,4229700.0,11.6954,11.7809,11.6669,11.731,4229700.0
2009-05-28 13:30:00,16.46,16.51,16.43,16.45,2648700.0,11.731,11.7666,11.7096,11.7239,2648700.0
2009-05-28 14:00:00,16.46,16.52,16.42,16.51,2426700.0,11.731,11.7738,11.7025,11.7666,2426700.0
2009-05-28 14:30:00,16.52,16.58,16.51,16.54,2737200.0,11.7738,11.8165,11.7666,11.788,2737200.0
2009-05-28 15:00:00,16.54,16.55,16.45,16.48,2294400.0,11.788,11.7951,11.7239,11.7453,2294400.0
2009-05-28 15:30:00,16.48,16.56,16.47,16.52,4515900.0,11.7453,11.8023,11.7381,11.7738,4515900.0
2009-05-29 09:30:00,16.63,16.66,16.42,16.47,3922500.0,11.8522,11.8735,11.7025,11.7381,3922500.0
2009-05-29 10:00:00,16.47,16.48,16.41,16.47,2752200.0,11.7381,11.7453,11.6954,11.7381,2752200.0
2009-05-29 10:30:00,16.47,16.47,16.42,16.45,3300300.0,11.7381,11.7381,11.7025,11.7239,3300300.0
2009-05-29 11:00:00,16.45,16.47,16.38,16.38,2194500.0,11.7239,11.7381,11.674,11.674,2194500.0
2009-05-29 11:30:00,16.38,16.44,16.36,16.4,2087400.0,11.674,11.7167,11.6597,11.6882,2087400.0
2009-05-29 12:00:00,16.4,16.47,16.4,16.46,1422300.0,11.6882,11.7381,11.6882,11.731,1422300.0
2009-05-29 12:30:00,16.46,16.46,16.38,16.43,1128000.0,11.731,11.731,11.674,11.7096,1128000.0
2009-05-29 13:00:00,16.43,16.46,16.42,16.45,1431000.0,11.7096,11.731,11.7025,11.7239,1431000.0
2009-05-29 13:30:00,16.45,16.48,16.43,16.45,1703400.0,11.7239,11.7453,11.7096,11.7239,1703400.0
2009-05-29 14:00:00,16.45,16.47,16.43,16.45,1096500.0,11.7239,11.7381,11.7096,11.7239,1096500.0
2009-05-29 14:30:00,16.45,16.47,16.44,16.44,1598400.0,11.7239,11.7381,11.7167,11.7167,1598400.0
2009-05-29 15:00:00,16.44,16.46,16.42,16.45,1748400.0,11.7167,11.731,11.7025,11.7239,1748400.0
2009-05-29 15:30:00,16.45,16.58,16.41,16.58,7309500.0,11.7239,11.8165,11.6954,11.8165,7309500.0
2009-06-01 09:30:00,16.73,16.75,16.53,16.57,8716500.0,11.9234,11.9377,11.7809,11.8094,8716500.0
2009-06-01 10:00:00,16.57,16.61,16.56,16.57,6769800.0,11.8094,11.8379,11.8023,11.8094,6769800.0
2009-06-01 10:30:00,16.57,16.67,16.54,16.66,6608100.0,11.8094,11.8807,11.788,11.8735,6608100.0
2009-06-01 11:00:00,16.66,16.72,16.65,16.71,4473300.0,11.8735,11.9163,11.8664,11.9092,4473300.0
2009-06-01 11:30:00,16.71,16.81,16.71,16.79,3391200.0,11.9092,11.9804,11.9092,11.9662,3391200.0
2009-06-01 12:00:00,16.79,16.83,16.79,16.83,2268300.0,11.9662,11.9947,11.9662,11.9947,2268300.0
2009-06-01 12:30:00,16.83,16.83,16.79,16.8,2290500.0,11.9947,11.9947,11.9662,11.9733,2290500.0
2009-06-01 13:00:00,16.8,16.81,16.74,16.79,2637300.0,11.9733,11.9804,11.9306,11.9662,2637300.0
2009-06-01 13:30:00,16.79,16.87,16.79,16.84,2674200.0,11.9662,12.0232,11.9662,12.0018,2674200.0
2009-06-01 14:00:00,16.85,16.87,16.77,16.77,2850600.0,12.009,12.0232,11.9519,11.9519,2850600.0
2009-06-01 14:30:00,16.77,16.84,16.76,16.83,2560500.0,11.9519,12.0018,11.9448,11.9947,2560500.0
2009-06-01 15:00:00,16.83,16.86,16.79,16.85,3241800.0,11.9947,12.0161,11.9662,12.009,3241800.0
2009-06-01 15:30:00,16.86,16.9,16.8,16.87,9059700.0,12.0161,12.0446,11.9733,12.0232,9059700.0
2009-06-02 09:30:00,16.79,16.89,16.73,16.84,4145700.0,11.9662,12.0375,11.9234,12.0018,4145700.0
2009-06-02 10:00:00,16.84,16.93,16.83,16.92,4538100.0,12.0018,12.066,11.9947,12.0588,4538100.0
2009-06-02 10:30:00,16.92,16.95,16.85,16.86,2662800.0,12.0588,12.0802,12.009,12.0161,2662800.0
2009-06-02 11:00:00,16.86,16.87,16.75,16.81,3186600.0,12.0161,12.0232,11.9377,11.9804,3186600.0
2009-06-02 11:30:00,16.81,16.82,16.75,16.8,5536200.0,11.9804,11.9876,11.9377,11.9733,5536200.0
2009-06-02 12:00:00,16.8,16.82,16.72,16.73,2376300.0,11.9733,11.9876,11.9163,11.9234,2376300.0
2009-06-02 12:30:00,16.72,16.76,16.7,16.74,2500200.0,11.9163,11.9448,11.902,11.9306,2500200.0
2009-06-02 13:00:00,16.74,16.76,16.72,16.75,1839000.0,11.9306,11.9448,11.9163,11.9377,1839000.0
2009-06-02 13:30:00,16.75,16.76,16.72,16.75,1545000.0,11.9377,11.9448,11.9163,11.9377,1545000.0
2009-06-02 14:00:00,16.75,16.78,16.73,16.75,2406300.0,11.9377,11.9591,11.9234,11.9377,2406300.0
2009-06-02 14:30:00,16.75,16.76,16.69,16.69,4546800.0,11.9377,11.9448,11.8949,11.8949,4546800.0
2009-06-02 15:00:00,16.69,16.75,16.64,16.64,6087300.0,11.8949,11.9377,11.8593,11.8593,6087300.0
2009-06-02 15:30:00,16.64,16.68,16.62,16.64,7821000.0,11.8593,11.8878,11.845,11.8593,7821000.0
2009-06-03 09:30:00,16.59,16.8,16.57,16.78,5562000.0,11.8237,11.9733,11.8094,11.9591,5562000.0
2009-06-03 10:00:00,16.79,16.86,16.74,16.85,7069200.0,11.9662,12.0161,11.9306,12.009,7069200.0
2009-06-03 10:30:00,16.85,16.99,16.83,16.98,5778900.0,12.009,12.1087,11.9947,12.1016,5778900.0
2009-06-03 11:00:00,16.98,16.99,16.94,16.96,4701900.0,12.1016,12.1087,12.0731,12.0873,4701900.0
2009-06-03 11:30:00,16.96,16.96,16.86,16.88,3153300.0,12.0873,12.0873,12.0161,12.0303,3153300.0
2009-06-03 12:00:00,16.88,16.92,16.83,16.84,1869600.0,12.0303,12.0588,11.9947,12.0018,1869600.0
2009-06-03 12:30:00,16.84,16.87,16.83,16.84,1921200.0,12.0018,12.0232,11.9947,12.0018,1921200.0
2009-06-03 13:00:00,16.84,16.85,16.81,16.83,2121600.0,12.0018,12.009,11.9804,11.9947,2121600.0
2009-06-03 13:30:00,16.83,16.88,16.81,16.86,2622000.0,11.9947,12.0303,11.9804,12.0161,2622000.0
2009-06-03 14:00:00,16.86,16.89,16.85,16.87,2081400.0,12.0161,12.0375,12.009,12.0232,2081400.0
2009-06-03 14:30:00,16.87,16.9,16.84,16.87,2819100.0,12.0232,12.0446,12.0018,12.0232,2819100.0
2009-06-03 15:00:00,16.87,16.93,16.86,16.88,3678900.0,12.0232,12.066,12.0161,12.0303,3678900.0
2009-06-03 15:30:00,16.87,16.98,16.84,16.98,6481200.0,12.0232,12.1016,12.0018,12.1016,6481200.0
2009-06-04 09:30:00,16.94,17.0,16.75,16.82,7495200.0,12.0731,12.1159,11.9377,11.9876,7495200.0
2009-06-04 10:00:00,16.83,16.87,16.78,16.86,4084200.0,11.9947,12.0232,11.9591,12.0161,4084200.0
2009-06-04 10:30:00,16.86,16.89,16.8,16.87,3072000.0,12.0161,12.0375,11.9733,12.0232,3072000.0
2009-06-04 11:00:00,16.87,16.89,16.82,16.83,2183700.0,12.0232,12.0375,11.9876,11.9947,2183700.0
2009-06-04 11:30:00,16.83,16.85,16.81,16.84,1867500.0,11.9947,12.009,11.9804,12.0018,1867500.0
2009-06-04 12:00:00,16.85,16.85,16.8,16.84,2520300.0,12.009,12.009,11.9733,12.0018,2520300.0
2009-06-04 12:30:00,16.84,16.86,16.83,16.86,1235100.0,12.0018,12.0161,11.9947,12.0161,1235100.0
2009-06-04 13:00:00,16.86,16.94,16.84,16.9,1655400.0,12.0161,12.0731,12.0018,12.0446,1655400.0
2009-06-04 13:30:00,16.9,16.98,16.89,16.91,2732700.0,12.0446,12.1016,12.0375,12.0517,2732700.0
2009-06-04 14:00:00,16.91,16.94,16.88,16.89,2295300.0,12.0517,12.0731,12.0303,12.0375,2295300.0
2009-06-04 14:30:00,16.89,16.93,16.87,16.88,2920500.0,12.0375,12.066,12.0232,12.0303,2920500.0
2009-06-04 15:00:00,16.88,16.9,16.86,16.89,3060900.0,12.0303,12.0446,12.0161,12.0375,3060900.0
2009-06-04 15:30:00,16.89,16.96,16.86,16.95,6889800.0,12.0375,12.0873,12.0161,12.0802,6889800.0
2009-06-05 09:30:00,17.04,17.09,16.79,16.8,7426800.0,12.1444,12.18,11.9662,11.9733,7426800.0
2009-06-05 10:00:00,16.8,16.85,16.74,16.79,5399100.0,11.9733,12.009,11.9306,11.9662,5399100.0
2009-06-05 10:30:00,16.79,17.22,16.78,17.2,20344500.0,11.9662,12.2727,11.9591,12.2584,20344500.0
2009-06-05 11:00:00,17.19,17.25,17.11,17.11,6001800.0,12.2513,12.294,12.1943,12.1943,6001800.0
2009-06-05 11:30:00,17.11,17.12,16.99,17.03,5340900.0,12.1943,12.2014,12.1087,12.1372,5340900.0
2009-06-05 12:00:00,17.03,17.11,17.01,17.08,3364800.0,12.1372,12.1943,12.123,12.1729,3364800.0
2009-06-05 12:30:00,17.08,17.1,17.05,17.06,2659800.0,12.1729,12.1871,12.1515,12.1586,2659800.0
2009-06-05 13:00:00,17.06,17.06,17.0,17.06,1919100.0,12.1586,12.1586,12.1159,12.1586,1919100.0
2009-06-05 13:30:00,17.06,17.08,17.0,17.02,1807200.0,12.1586,12.1729,12.1159,12.1301,1807200.0
2009-06-05 14:00:00,17.02,17.02,16.87,16.91,4306800.0,12.1301,12.1301,12.0232,12.0517,4306800.0
2009-06-05 14:30:00,16.91,16.97,16.89,16.94,2436000.0,12.0517,12.0945,12.0375,12.0731,2436000.0
2009-06-05 15:00:00,16.94,17.07,16.92,17.0,4326600.0,12.0731,12.1657,12.0588,12.1159,4326600.0
2009-06-05 15:30:00,17.0,17.07,16.98,17.03,7655100.0,12.1159,12.1657,12.1016,12.1372,7655100.0
2009-06-08 09:30:00,17.0,17.02,16.84,16.92,6263700.0,12.1159,12.1301,12.0018,12.0588,6263700.0
2009-06-08 10:00:00,16.92,16.95,16.8,16.83,6745200.0,12.0588,12.0802,11.9733,11.9947,6745200.0
2009-06-08 10:30:00,16.83,16.94,16.83,16.92,5053200.0,11.9947,12.0731,11.9947,12.0588,5053200.0
2009-06-08 11:00:00,16.92,16.93,16.84,16.84,3206100.0,12.0588,12.066,12.0018,12.0018,3206100.0
2009-06-08 11:30:00,16.85,16.86,16.82,16.86,1689000.0,12.009,12.0161,11.9876,12.0161,1689000.0
2009-06-08 12:00:00,16.86,16.87,16.81,16.85,1972500.0,12.0161,12.0232,11.9804,12.009,1972500.0
2009-06-08 12:30:00,16.85,16.87,16.81,16.82,1815300.0,12.009,12.0232,11.9804,11.9876,1815300.0
2009-06-08 13:00:00,16.82,16.84,16.81,16.83,1788600.0,11.9876,12.0018,11.9804,11.9947,1788600.0
2009-06-08 13:30:00,16.83,16.86,16.8,16.82,2041500.0,11.9947,12.0161,11.9733,11.9876,2041500.0
2009-06-08 14:00:00,16.82,16.86,16.82,16.85,1966500.0,11.9876,12.0161,11.9876,12.009,1966500.0
2009-06-08 14:30:00,16.85,16.88,16.84,16.86,2150100.0,12.009,12.0303,12.0018,12.0161,2150100.0
2009-06-08 15:00:00,16.86,16.95,16.85,16.92,5464500.0,12.0161,12.0802,12.009,12.0588,5464500.0
2009-06-08 15:30:00,16.92,17.0,16.92,16.94,10280100.0,12.0588,12.1159,12.0588,12.0731,10280100.0
2009-06-09 09:30:00,17.0,17.0,16.87,16.93,5035200.0,12.1159,12.1159,12.0232,12.066,5035200.0
2009-06-09 10:00:00,16.93,17.02,16.92,17.0,4205100.0,12.066,12.1301,12.0588,12.1159,4205100.0
2009-06-09 10:30:00,17.0,17.05,16.96,17.01,2767500.0,12.1159,12.1515,12.0873,12.123,2767500.0
2009-06-09 11:00:00,17.01,17.03,16.95,16.99,2216100.0,12.123,12.1372,12.0802,12.1087,2216100.0
2009-06-09 11:30:00,16.99,17.01,16.94,16.94,2578800.0,12.1087,12.123,12.0731,12.0731,2578800.0
2009-06-09 12:00:00,16.94,16.98,16.92,16.97,2009100.0,12.0731,12.1016,12.0588,12.0945,2009100.0
2009-06-09 12:30:00,16.97,17.0,16.94,16.98,2470500.0,12.0945,12.1159,12.0731,12.1016,2470500.0
2009-06-09 13:00:00,16.98,17.0,16.92,16.93,2739300.0,12.1016,12.1159,12.0588,12.066,2739300.0
2009-06-09 13:30:00,16.93,16.98,16.92,16.96,1730400.0,12.066,12.1016,12.0588,12.0873,1730400.0
2009-06-09 14:00:00,16.96,16.98,16.9,16.91,3098400.0,12.0873,12.1016,12.0446,12.0517,3098400.0
2009-06-09 14:30:00,16.91,16.93,16.83,16.9,3951000.0,12.0517,12.066,11.9947,12.0446,3951000.0
2009-06-09 15:00:00,16.9,16.92,16.86,16.87,2856000.0,12.0446,12.0588,12.0161,12.0232,2856000.0
2009-06-09 15:30:00,16.87,16.91,16.85,16.87,5284200.0,12.0232,12.0517,12.009,12.0232,5284200.0
2009-06-10 09:30:00,16.94,16.95,16.74,16.75,7074000.0,12.0731,12.0802,11.9306,11.9377,7074000.0
2009-06-10 10:00:00,16.75,16.79,16.68,16.72,7735200.0,11.9377,11.9662,11.8878,11.9163,7735200.0
2009-06-10 10:30:00,16.72,16.74,16.69,16.73,4318200.0,11.9163,11.9306,11.8949,11.9234,4318200.0
2009-06-10 11:00:00,16.73,16.76,16.71,16.74,3711000.0,11.9234,11.9448,11.9092,11.9306,3711000.0
2009-06-10 11:30:00,16.74,16.76,16.71,16.72,2073900.0,11.9306,11.9448,11.9092,11.9163,2073900.0
2009-06-10 12:00:00,16.72,16.73,16.69,16.7,1938600.0,11.9163,11.9234,11.8949,11.902,1938600.0
2009-06-10 12:30:00,16.7,16.72,16.69,16.7,1397700.0,11.902,11.9163,11.8949,11.902,1397700.0
2009-06-10 13:00:00,16.7,16.7,16.64,16.66,2977800.0,11.902,11.902,11.8593,11.8735,2977800.0
2009-06-10 13:30:00,16.66,16.66,16.6,16.6,2714700.0,11.8735,11.8735,11.8308,11.8308,2714700.0
2009-06-10 14:00:00,16.6,16.64,16.58,16.62,3492900.0,11.8308,11.8593,11.8165,11.845,3492900.0
2009-06-10 14:30:00,16.62,16.66,16.6,16.63,3037800.0,11.845,11.8735,11.8308,11.8522,3037800.0
2009-06-10 15:00:00,16.63,16.64,16.6,16.61,3065700.0,11.8522,11.8593,11.8308,11.8379,3065700.0
2009-06-10 15:30:00,16.61,16.71,16.61,16.69,9245100.0,11.8379,11.9092,11.8379,11.8949,9245100.0
2009-06-11 09:30:00,16.68,16.75,16.58,16.61,7556100.0,11.8878,11.9377,11.8165,11.8379,7556100.0
2009-06-11 10:00:00,16.61,16.7,16.58,16.67,4353600.0,11.8379,11.902,11.8165,11.8807,4353600.0
2009-06-11 10:30:00,16.68,16.69,16.62,16.64,3609900.0,11.8878,11.8949,11.845,11.8593,3609900.0
2009-06-11 11:00:00,16.64,16.65,16.56,16.63,5084400.0,11.8593,11.8664,11.8023,11.8522,5084400.0
2009-06-11 11:30:00,16.64,16.64,16.6,16.62,1607400.0,11.8593,11.8593,11.8308,11.845,1607400.0
2009-06-11 12:00:00,16.62,16.63,16.55,16.58,3191700.0,11.845,11.8522,11.7951,11.8165,3191700.0
2009-06-11 12:30:00,16.57,16.67,16.57,16.66,2460900.0,11.8094,11.8807,11.8094,11.8735,2460900.0
2009-06-11 13:00:00,16.66,16.69,16.6,16.67,3504000.0,11.8735,11.8949,11.8308,11.8807,3504000.0
2009-06-11 13:30:00,16.66,16.67,16.61,16.62,2160000.0,11.8735,11.8807,11.8379,11.845,2160000.0
2009-06-11 14:00:00,16.62,16.63,16.51,16.52,6027600.0,11.845,11.8522,11.7666,11.7738,6027600.0
2009-06-11 14:30:00,16.52,16.54,16.5,16.51,5229900.0,11.7738,11.788,11.7595,11.7666,5229900.0
2009-06-11 15:00:00,16.51,16.55,16.5,16.51,5262000.0,11.7666,11.7951,11.7595,11.7666,5262000.0
2009-06-11 15:30:00,16.51,16.51,16.43,16.44,10203600.0,11.7666,11.7666,11.7096,11.7167,10203600.0
2009-06-12 09:30:00,16.45,16.55,16.42,16.44,5151600.0,11.7239,11.7951,11.7025,11.7167,5151600.0
2009-06-12 10:00:00,16.44,16.51,16.4,16.42,6113400.0,11.7167,11.7666,11.6882,11.7025,6113400.0
2009-06-12 10:30:00,16.42,16.51,16.41,16.44,2943000.0,11.7025,11.7666,11.6954,11.7167,2943000.0
2009-06-12 11:00:00,16.44,16.49,16.44,16.49,2072400.0,11.7167,11.7524,11.7167,11.7524,2072400.0
2009-06-12 11:30:00,16.48,16.5,16.43,16.43,2002800.0,11.7453,11.7595,11.7096,11.7096,2002800.0
2009-06-12 12:00:00,16.43,16.46,16.42,16.45,1657500.0,11.7096,11.731,11.7025,11.7239,1657500.0
2009-06-12 12:30:00,16.45,16.47,16.42,16.44,1505700.0,11.7239,11.7381,11.7025,11.7167,1505700.0
2009-06-12 13:00:00,16.44,16.5,16.44,16.48,2045100.0,11.7167,11.7595,11.7167,11.7453,2045100.0
2009-06-12 13:30:00,16.48,16.52,16.47,16.5,1780200.0,11.7453,11.7738,11.7381,11.7595,1780200.0
2009-06-12 14:00:00,16.5,16.52,16.49,16.51,3220200.0,11.7595,11.7738,11.7524,11.7666,3220200.0
2009-06-12 14:30:00,16.5,16.58,16.5,16.51,4617900.0,11.7595,11.8165,11.7595,11.7666,4617900.0
2009-06-12 15:00:00,16.51,16.59,16.51,16.58,3563100.0,11.7666,11.8237,11.7666,11.8165,3563100.0
2009-06-12 15:30:00,16.58,16.62,16.55,16.62,7327800.0,11.8165,11.845,11.7951,11.845,7327800.0
2009-06-15 09:30:00,16.37,16.4,16.18,16.23,10062300.0,11.6669,11.6882,11.5314,11.5671,10062300.0
2009-06-15 10:00:00,16.23,16.24,16.17,16.23,6906600.0,11.5671,11.5742,11.5243,11.5671,6906600.0
2009-06-15 10:30:00,16.23,16.23,16.15,16.21,4938600.0,11.5671,11.5671,11.5101,11.5528,4938600.0
2009-06-15 11:00:00,16.21,16.23,16.16,16.17,3428100.0,11.5528,11.5671,11.5172,11.5243,3428100.0
2009-06-15 11:30:00,16.17,16.22,16.13,16.14,4116300.0,11.5243,11.56,11.4958,11.5029,4116300.0
2009-06-15 12:00:00,16.14,16.15,16.11,16.13,2630400.0,11.5029,11.5101,11.4816,11.4958,2630400.0
2009-06-15 12:30:00,16.13,16.16,16.11,16.13,2300400.0,11.4958,11.5172,11.4816,11.4958,2300400.0
2009-06-15 13:00:00,16.13,16.15,16.1,16.13,2355000.0,11.4958,11.5101,11.4744,11.4958,2355000.0
2009-06-15 13:30:00,16.13,16.15,16.12,16.12,3078600.0,11.4958,11.5101,11.4887,11.4887,3078600.0
2009-06-15 14:00:00,16.12,16.14,16.11,16.13,3157500.0,11.4887,11.5029,11.4816,11.4958,3157500.0
2009-06-15 14:30:00,16.13,16.13,16.08,16.1,3685800.0,11.4958,11.4958,11.4602,11.4744,3685800.0
2009-06-15 15:00:00,16.1,16.15,16.07,16.11,5041500.0,11.4744,11.5101,11.453,11.4816,5041500.0
2009-06-15 15:30:00,16.11,16.17,16.09,16.16,13381800.0,11.4816,11.5243,11.4673,11.5172,13381800.0
2009-06-16 09:30:00,16.17,16.18,16.02,16.12,7430400.0,11.5243,11.5314,11.4174,11.4887,7430400.0
2009-06-16 10:00:00,16.12,16.21,16.1,16.15,7119900.0,11.4887,11.5528,11.4744,11.5101,7119900.0
2009-06-16 10:30:00,16.15,16.16,16.1,16.15,3174000.0,11.5101,11.5172,11.4744,11.5101,3174000.0
2009-06-16 11:00:00,16.15,16.19,16.14,16.17,4129200.0,11.5101,11.5386,11.5029,11.5243,4129200.0
2009-06-16 11:30:00,16.17,16.17,16.09,16.1,3059100.0,11.5243,11.5243,11.4673,11.4744,3059100.0
2009-06-16 12:00:00,16.1,16.11,16.04,16.09,3427800.0,11.4744,11.4816,11.4317,11.4673,3427800.0
2009-06-16 12:30:00,16.08,16.09,16.04,16.05,2978100.0,11.4602,11.4673,11.4317,11.4388,2978100.0
2009-06-16 13:00:00,16.05,16.08,16.05,16.07,2752800.0,11.4388,11.4602,11.4388,11.453,2752800.0
2009-06-16 13:30:00,16.07,16.08,16.04,16.07,1926600.0,11.453,11.4602,11.4317,11.453,1926600.0
2009-06-16 14:00:00,16.07,16.11,16.04,16.08,3262200.0,11.453,11.4816,11.4317,11.4602,3262200.0
2009-06-16 14:30:00,16.08,16.13,16.07,16.1,3701100.0,11.4602,11.4958,11.453,11.4744,3701100.0
2009-06-16 15:00:00,16.09,16.14,16.07,16.11,4791900.0,11.4673,11.5029,11.453,11.4816,4791900.0
2009-06-16 15:30:00,16.11,16.19,16.08,16.09,9995700.0,11.4816,11.5386,11.4602,11.4673,9995700.0
2009-06-17 09:30:00,16.1,16.16,16.03,16.09,5753400.0,11.4744,11.5172,11.4245,11.4673,5753400.0
2009-06-17 10:00:00,16.1,16.26,16.09,16.18,7155900.0,11.4744,11.5885,11.4673,11.5314,7155900.0
2009-06-17 10:30:00,16.18,16.23,16.11,16.2,4657500.0,11.5314,11.5671,11.4816,11.5457,4657500.0
2009-06-17 11:00:00,16.2,16.26,16.18,16.21,4597800.0,11.5457,11.5885,11.5314,11.5528,4597800.0
2009-06-17 11:30:00,16.21,16.26,16.19,16.25,4354200.0,11.5528,11.5885,11.5386,11.5813,4354200.0
2009-06-17 12:00:00,16.25,16.28,16.2,16.21,3386700.0,11.5813,11.6027,11.5457,11.5528,3386700.0
2009-06-17 12:30:00,16.21,16.23,16.19,16.21,1865700.0,11.5528,11.5671,11.5386,11.5528,1865700.0
2009-06-17 13:00:00,16.21,16.26,16.21,16.25,2180100.0,11.5528,11.5885,11.5528,11.5813,2180100.0
2009-06-17 13:30:00,16.25,16.3,16.22,16.25,3033000.0,11.5813,11.617,11.56,11.5813,3033000.0
2009-06-17 14:00:00,16.25,16.28,16.23,16.26,2451600.0,11.5813,11.6027,11.5671,11.5885,2451600.0
2009-06-17 14:30:00,16.26,16.27,16.21,16.25,3536400.0,11.5885,11.5956,11.5528,11.5813,3536400.0
2009-06-17 15:00:00,16.25,16.27,16.2,16.21,4192500.0,11.5813,11.5956,11.5457,11.5528,4192500.0
2009-06-17 15:30:00,16.21,16.23,16.16,16.18,7786800.0,11.5528,11.5671,11.5172,11.5314,7786800.0
2009-06-18 09:30:00,16.22,16.26,16.13,16.25,5612700.0,11.56,11.5885,11.4958,11.5813,5612700.0
2009-06-18 10:00:00,16.26,16.28,16.21,16.24,4644300.0,11.5885,11.6027,11.5528,11.5742,4644300.0
2009-06-18 10:30:00,16.24,16.27,16.22,16.23,2850600.0,11.5742,11.5956,11.56,11.5671,2850600.0
2009-06-18 11:00:00,16.23,16.28,16.23,16.25,2287200.0,11.5671,11.6027,11.5671,11.5813,2287200.0
2009-06-18 11:30:00,16.25,16.25,16.21,16.24,1890000.0,11.5813,11.5813,11.5528,11.5742,1890000.0
2009-06-18 12:00:00,16.24,16.27,16.24,16.26,1449300.0,11.5742,11.5956,11.5742,11.5885,1449300.0
2009-06-18 12:30:00,16.26,16.27,16.26,16.26,1410300.0,11.5885,11.5956,11.5885,11.5885,1410300.0
2009-06-18 13:00:00,16.27,16.29,16.25,16.27,2232900.0,11.5956,11.6098,11.5813,11.5956,2232900.0
2009-06-18 13:30:00,16.28,16.3,16.27,16.27,2049900.0,11.6027,11.617,11.5956,11.5956,2049900.0
2009-06-18 14:00:00,16.27,16.27,16.22,16.24,3027600.0,11.5956,11.5956,11.56,11.5742,3027600.0
2009-06-18 14:30:00,16.24,16.26,16.22,16.26,2617500.0,11.5742,11.5885,11.56,11.5885,2617500.0
2009-06-18 15:00:00,16.26,16.29,16.25,16.27,2945100.0,11.5885,11.6098,11.5813,11.5956,2945100.0
2009-06-18 15:30:00,16.26,16.29,16.23,16.23,5368200.0,11.5885,11.6098,11.5671,11.5671,5368200.0
2009-06-19 09:30:00,16.35,16.35,16.19,16.19,19708200.0,11.6526,11.6526,11.5386,11.5386,19708200.0
2009-06-19 10:00:00,16.2,16.2,16.11,16.13,5921400.0,11.5457,11.5457,11.4816,11.4958,5921400.0
2009-06-19 10:30:00,16.13,16.17,16.13,16.15,2606100.0,11.4958,11.5243,11.4958,11.5101,2606100.0
2009-06-19 11:00:00,16.15,16.16,16.12,16.12,3592500.0,11.5101,11.5172,11.4887,11.4887,3592500.0
2009-06-19 11:30:00,16.12,16.14,16.11,16.13,2269500.0,11.4887,11.5029,11.4816,11.4958,2269500.0
2009-06-19 12:00:00,16.13,16.14,16.08,16.08,3980100.0,11.4958,11.5029,11.4602,11.4602,3980100.0
2009-06-19 12:30:00,16.09,16.11,16.07,16.09,1864500.0,11.4673,11.4816,11.453,11.4673,1864500.0
2009-06-19 13:00:00,16.1,16.1,16.08,16.09,2141700.0,11.4744,11.4744,11.4602,11.4673,2141700.0
2009-06-19 13:30:00,16.09,16.09,16.07,16.08,3029700.0,11.4673,11.4673,11.453,11.4602,3029700.0
2009-06-19 14:00:00,16.08,16.09,16.06,16.08,2315700.0,11.4602,11.4673,11.4459,11.4602,2315700.0
2009-06-19 14:30:00,16.08,16.12,16.07,16.1,2494200.0,11.4602,11.4887,11.453,11.4744,2494200.0
2009-06-19 15:00:00,16.1,16.13,16.07,16.12,3228300.0,11.4744,11.4958,11.453,11.4887,3228300.0
2009-06-19 15:30:00,16.12,16.13,16.03,16.06,9199200.0,11.4887,11.4958,11.4245,11.4459,9199200.0
2009-06-22 09:30:00,16.03,16.13,16.01,16.1,7785000.0,11.4245,11.4958,11.4103,11.4744,7785000.0
2009-06-22 10:00:00,16.1,16.18,16.08,16.16,6237000.0,11.4744,11.5314,11.4602,11.5172,6237000.0
2009-06-22 10:30:00,16.16,16.17,16.12,16.15,3616200.0,11.5172,11.5243,11.4887,11.5101,3616200.0
2009-06-22 11:00:00,16.15,16.2,16.1,16.16,3526200.0,11.5101,11.5457,11.4744,11.5172,3526200.0
2009-06-22 11:30:00,16.16,16.17,16.08,16.1,3247200.0,11.5172,11.5243,11.4602,11.4744,3247200.0
2009-06-22 12:00:00,16.1,16.16,16.08,16.15,2480400.0,11.4744,11.5172,11.4602,11.5101,2480400.0
2009-06-22 12:30:00,16.15,16.17,16.1,16.13,1935600.0,11.5101,11.5243,11.4744,11.4958,1935600.0
2009-06-22 13:00:00,16.13,16.15,16.07,16.1,3320100.0,11.4958,11.5101,11.453,11.4744,3320100.0
2009-06-22 13:30:00,16.09,16.16,16.09,16.14,1968900.0,11.4673,11.5172,11.4673,11.5029,1968900.0
2009-06-22 14:00:00,16.14,16.16,16.12,16.13,2492100.0,11.5029,11.5172,11.4887,11.4958,2492100.0
2009-06-22 14:30:00,16.13,16.24,16.11,16.22,4047000.0,11.4958,11.5742,11.4816,11.56,4047000.0
2009-06-22 15:00:00,16.21,16.24,16.17,16.22,4179000.0,11.5528,11.5742,11.5243,11.56,4179000.0
2009-06-22 15:30:00,16.22,16.3,16.2,16.2,8818800.0,11.56,11.617,11.5457,11.5457,8818800.0
2009-06-23 09:30:00,16.24,16.28,16.19,16.24,4684200.0,11.5742,11.6027,11.5386,11.5742,4684200.0
2009-06-23 10:00:00,16.23,16.24,16.1,16.15,5925300.0,11.5671,11.5742,11.4744,11.5101,5925300.0
2009-06-23 10:30:00,16.15,16.23,16.12,16.23,4590900.0,11.5101,11.5671,11.4887,11.5671,4590900.0
2009-06-23 11:00:00,16.23,16.26,16.2,16.24,3609900.0,11.5671,11.5885,11.5457,11.5742,3609900.0
2009-06-23 11:30:00,16.24,16.27,16.24,16.24,2867100.0,11.5742,11.5956,11.5742,11.5742,2867100.0
2009-06-23 12:00:00,16.24,16.24,16.19,16.2,1966800.0,11.5742,11.5742,11.5386,11.5457,1966800.0
2009-06-23 12:30:00,16.19,16.22,16.16,16.17,2323800.0,11.5386,11.56,11.5172,11.5243,2323800.0
2009-06-23 13:00:00,16.17,16.2,16.16,16.17,2247000.0,11.5243,11.5457,11.5172,11.5243,2247000.0
2009-06-23 13:30:00,16.17,16.18,16.14,16.14,1518600.0,11.5243,11.5314,11.5029,11.5029,1518600.0
2009-06-23 14:00:00,16.14,16.18,16.14,16.16,2169600.0,11.5029,11.5314,11.5029,11.5172,2169600.0
2009-06-23 14:30:00,16.16,16.16,16.09,16.09,3966300.0,11.5172,11.5172,11.4673,11.4673,3966300.0
2009-06-23 15:00:00,16.09,16.18,16.08,16.18,3314400.0,11.4673,11.5314,11.4602,11.5314,3314400.0
2009-06-23 15:30:00,16.17,16.18,16.11,16.12,7038900.0,11.5243,11.5314,11.4816,11.4887,7038900.0
2009-06-24 09:30:00,16.17,16.19,16.06,16.09,5475300.0,11.5243,11.5386,11.4459,11.4673,5475300.0
2009-06-24 10:00:00,16.08,16.18,16.04,16.16,5742900.0,11.4602,11.5314,11.4317,11.5172,5742900.0
2009-06-24 10:30:00,16.16,16.17,16.09,16.16,4550100.0,11.5172,11.5243,11.4673,11.5172,4550100.0
2009-06-24 11:00:00,16.16,16.17,16.12,16.16,1806600.0,11.5172,11.5243,11.4887,11.5172,1806600.0
2009-06-24 11:30:00,16.16,16.17,16.11,16.14,2496000.0,11.5172,11.5243,11.4816,11.5029,2496000.0
2009-06-24 12:00:00,16.14,16.18,16.14,16.18,2026800.0,11.5029,11.5314,11.5029,11.5314,2026800.0
2009-06-24 12:30:00,16.18,16.19,16.14,16.18,2666700.0,11.5314,11.5386,11.5029,11.5314,2666700.0
2009-06-24 13:00:00,16.18,16.25,16.18,16.23,2596800.0,11.5314,11.5813,11.5314,11.5671,2596800.0
2009-06-24 13:30:00,16.23,16.25,16.22,16.25,1816200.0,11.5671,11.5813,11.56,11.5813,1816200.0
2009-06-24 14:00:00,16.25,16.26,16.16,16.19,2866200.0,11.5813,11.5885,11.5172,11.5386,2866200.0
2009-06-24 14:30:00,16.2,16.21,16.11,16.14,3694800.0,11.5457,11.5528,11.4816,11.5029,3694800.0
2009-06-24 15:00:00,16.15,16.15,16.08,16.1,4484100.0,11.5101,11.5101,11.4602,11.4744,4484100.0
2009-06-24 15:30:00,16.1,16.18,16.1,16.16,4850100.0,11.4744,11.5314,11.4744,11.5172,4850100.0
2009-06-25 09:30:00,16.15,16.25,16.11,16.25,5486400.0,11.5101,11.5813,11.4816,11.5813,5486400.0
2009-06-25 10:00:00,16.25,16.32,16.25,16.3,5549700.0,11.5813,11.6312,11.5813,11.617,5549700.0
2009-06-25 10:30:00,16.3,16.31,16.19,16.22,4086000.0,11.617,11.6241,11.5386,11.56,4086000.0
2009-06-25 11:00:00,16.22,16.25,16.2,16.25,3389700.0,11.56,11.5813,11.5457,11.5813,3389700.0
2009-06-25 11:30:00,16.25,16.32,16.24,16.32,5477700.0,11.5813,11.6312,11.5742,11.6312,5477700.0
2009-06-25 12:00:00,16.32,16.32,16.26,16.28,2825400.0,11.6312,11.6312,11.5885,11.6027,2825400.0
2009-06-25 12:30:00,16.28,16.32,16.26,16.29,2436600.0,11.6027,11.6312,11.5885,11.6098,2436600.0
2009-06-25 13:00:00,16.29,16.43,16.29,16.43,5783100.0,11.6098,11.7096,11.6098,11.7096,5783100.0
2009-06-25 13:30:00,16.43,16.48,16.4,16.43,4905000.0,11.7096,11.7453,11.6882,11.7096,4905000.0
2009-06-25 14:00:00,16.43,16.45,16.36,16.41,2381700.0,11.7096,11.7239,11.6597,11.6954,2381700.0
2009-06-25 14:30:00,16.41,16.42,16.33,16.35,2565300.0,11.6954,11.7025,11.6383,11.6526,2565300.0
2009-06-25 15:00:00,16.34,16.4,16.31,16.33,3305100.0,11.6455,11.6882,11.6241,11.6383,3305100.0
2009-06-25 15:30:00,16.33,16.4,16.3,16.39,6299400.0,11.6383,11.6882,11.617,11.6811,6299400.0
2009-06-26 09:30:00,16.35,16.35,16.2,16.21,6562800.0,11.6526,11.6526,11.5457,11.5528,6562800.0
2009-06-26 10:00:00,16.22,16.26,16.15,16.16,3948000.0,11.56,11.5885,11.5101,11.5172,3948000.0
2009-06-26 10:30:00,16.15,16.21,16.15,16.17,3806400.0,11.5101,11.5528,11.5101,11.5243,3806400.0
2009-06-26 11:00:00,16.17,16.18,16.14,16.15,2891400.0,11.5243,11.5314,11.5029,11.5101,2891400.0
2009-06-26 11:30:00,16.16,16.2,16.15,16.18,1875600.0,11.5172,11.5457,11.5101,11.5314,1875600.0
2009-06-26 12:00:00,16.19,16.2,16.17,16.17,1405500.0,11.5386,11.5457,11.5243,11.5243,1405500.0
2009-06-26 12:30:00,16.17,16.21,16.17,16.17,3003300.0,11.5243,11.5528,11.5243,11.5243,3003300.0
2009-06-26 13:00:00,16.17,16.19,16.17,16.17,1947900.0,11.5243,11.5386,11.5243,11.5243,1947900.0
2009-06-26 13:30:00,16.17,16.21,16.16,16.19,1784100.0,11.5243,11.5528,11.5172,11.5386,1784100.0
2009-06-26 14:00:00,16.19,16.19,16.16,16.17,2169300.0,11.5386,11.5386,11.5172,11.5243,2169300.0
2009-06-26 14:30:00,16.17,16.24,16.17,16.21,2855400.0,11.5243,11.5742,11.5243,11.5528,2855400.0
2009-06-26 15:00:00,16.21,16.25,16.2,16.24,2118600.0,11.5528,11.5813,11.5457,11.5742,2118600.0
2009-06-26 15:30:00,16.24,16.27,16.18,16.19,5023200.0,11.5742,11.5956,11.5314,11.5386,5023200.0
2009-06-29 09:30:00,16.24,16.24,16.13,16.16,4522800.0,11.5742,11.5742,11.4958,11.5172,4522800.0
2009-06-29 10:00:00,16.16,16.2,16.13,16.2,4119000.0,11.5172,11.5457,11.4958,11.5457,4119000.0
2009-06-29 10:30:00,16.2,16.3,16.19,16.27,4834800.0,11.5457,11.617,11.5386,11.5956,4834800.0
2009-06-29 11:00:00,16.28,16.29,16.22,16.22,3763800.0,11.6027,11.6098,11.56,11.56,3763800.0
2009-06-29 11:30:00,16.22,16.26,16.2,16.25,3894900.0,11.56,11.5885,11.5457,11.5813,3894900.0
2009-06-29 12:00:00,16.25,16.26,16.23,16.24,2676600.0,11.5813,11.5885,11.5671,11.5742,2676600.0
2009-06-29 12:30:00,16.24,16.25,16.21,16.22,1422000.0,11.5742,11.5813,11.5528,11.56,1422000.0
2009-06-29 13:00:00,16.21,16.22,16.18,16.19,1702200.0,11.5528,11.56,11.5314,11.5386,1702200.0
2009-06-29 13:30:00,16.18,16.19,16.17,16.17,1800900.0,11.5314,11.5386,11.5243,11.5243,1800900.0
2009-06-29 14:00:00,16.17,16.21,16.17,16.2,2068500.0,11.5243,11.5528,11.5243,11.5457,2068500.0
2009-06-29 14:30:00,16.2,16.22,16.19,16.22,3912600.0,11.5457,11.56,11.5386,11.56,3912600.0
2009-06-29 15:00:00,16.22,16.28,16.22,16.27,3924300.0,11.56,11.6027,11.56,11.5956,3924300.0
2009-06-29 15:30:00,16.27,16.28,16.21,16.25,6068700.0,11.5956,11.6027,11.5528,11.5813,6068700.0
2009-06-30 09:30:00,16.29,16.36,16.26,16.31,5136000.0,11.6098,11.6597,11.5885,11.6241,5136000.0
2009-06-30 10:00:00,16.32,16.32,16.18,16.19,4834200.0,11.6312,11.6312,11.5314,11.5386,4834200.0
2009-06-30 10:30:00,16.19,16.21,16.17,16.2,3369900.0,11.5386,11.5528,11.5243,11.5457,3369900.0
2009-06-30 11:00:00,16.2,16.22,16.18,16.21,2679000.0,11.5457,11.56,11.5314,11.5528,2679000.0
2009-06-30 11:30:00,16.21,16.21,16.17,16.19,3110100.0,11.5528,11.5528,11.5243,11.5386,3110100.0
2009-06-30 12:00:00,16.19,16.2,16.16,16.18,1693800.0,11.5386,11.5457,11.5172,11.5314,1693800.0
2009-06-30 12:30:00,16.18,16.22,16.17,16.21,1552800.0,11.5314,11.56,11.5243,11.5528,1552800.0
2009-06-30 13:00:00,16.22,16.22,16.15,16.15,1581300.0,11.56,11.56,11.5101,11.5101,1581300.0
2009-06-30 13:30:00,16.15,16.17,16.14,16.15,1942800.0,11.5101,11.5243,11.5029,11.5101,1942800.0
2009-06-30 14:00:00,16.15,16.18,16.14,16.16,2437200.0,11.5101,11.5314,11.5029,11.5172,2437200.0
2009-06-30 14:30:00,16.16,16.17,16.14,16.15,2230500.0,11.5172,11.5243,11.5029,11.5101,2230500.0
2009-06-30 15:00:00,16.15,16.18,16.13,16.14,3407100.0,11.5101,11.5314,11.4958,11.5029,3407100.0
2009-06-30 15:30:00,16.14,16.17,16.1,16.13,8945100.0,11.5029,11.5243,11.4744,11.4958,8945100.0
2009-07-01 09:30:00,16.18,16.21,16.07,16.18,7671900.0,11.5314,11.5528,11.453,11.5314,7671900.0
2009-07-01 10:00:00,16.18,16.18,16.06,16.16,7128900.0,11.5314,11.5314,11.4459,11.5172,7128900.0
2009-07-01 10:30:00,16.16,16.21,16.15,16.16,6252900.0,11.5172,11.5528,11.5101,11.5172,6252900.0
2009-07-01 11:00:00,16.16,16.18,16.1,16.1,4010400.0,11.5172,11.5314,11.4744,11.4744,4010400.0
2009-07-01 11:30:00,16.1,16.13,16.09,16.13,3218700.0,11.4744,11.4958,11.4673,11.4958,3218700.0
2009-07-01 12:00:00,16.13,16.17,16.12,16.16,2743500.0,11.4958,11.5243,11.4887,11.5172,2743500.0
2009-07-01 12:30:00,16.15,16.16,16.15,16.15,1479900.0,11.5101,11.5172,11.5101,11.5101,1479900.0
2009-07-01 13:00:00,16.15,16.17,16.15,16.16,2339400.0,11.5101,11.5243,11.5101,11.5172,2339400.0
2009-07-01 13:30:00,16.16,16.17,16.13,16.16,1691400.0,11.5172,11.5243,11.4958,11.5172,1691400.0
2009-07-01 14:00:00,16.16,16.17,16.14,16.15,2369100.0,11.5172,11.5243,11.5029,11.5101,2369100.0
2009-07-01 14:30:00,16.15,16.16,16.12,16.14,2862000.0,11.5101,11.5172,11.4887,11.5029,2862000.0
2009-07-01 15:00:00,16.14,16.17,16.13,16.16,3335700.0,11.5029,11.5243,11.4958,11.5172,3335700.0
2009-07-01 15:30:00,16.16,16.2,16.12,16.13,6456300.0,11.5172,11.5457,11.4887,11.4958,6456300.0
2009-07-02 09:30:00,16.1,16.13,16.03,16.05,7046700.0,11.4744,11.4958,11.4245,11.4388,7046700.0
2009-07-02 10:00:00,16.05,16.07,16.01,16.02,5016000.0,11.4388,11.453,11.4103,11.4174,5016000.0
2009-07-02 10:30:00,16.02,16.03,16.01,16.02,3808500.0,11.4174,11.4245,11.4103,11.4174,3808500.0
2009-07-02 11:00:00,16.02,16.02,15.99,16.0,6109500.0,11.4174,11.4174,11.396,11.4032,6109500.0
2009-07-02 11:30:00,16.01,16.03,15.97,16.03,4112400.0,11.4103,11.4245,11.3818,11.4245,4112400.0
2009-07-02 12:00:00,16.03,16.03,16.0,16.03,2480100.0,11.4245,11.4245,11.4032,11.4245,2480100.0
2009-07-02 12:30:00,16.03,16.03,15.98,16.0,4137600.0,11.4245,11.4245,11.3889,11.4032,4137600.0
2009-07-02 13:00:00,16.0,16.0,15.97,15.98,2928600.0,11.4032,11.4032,11.3818,11.3889,2928600.0
2009-07-02 13:30:00,15.98,15.98,15.92,15.95,5094000.0,11.3889,11.3889,11.3461,11.3675,5094000.0
2009-07-02 14:00:00,15.96,16.0,15.95,15.99,3032400.0,11.3747,11.4032,11.3675,11.396,3032400.0
2009-07-02 14:30:00,15.99,16.03,15.97,15.98,1943100.0,11.396,11.4245,11.3818,11.3889,1943100.0
2009-07-02 15:00:00,15.99,16.0,15.95,15.95,3157800.0,11.396,11.4032,11.3675,11.3675,3157800.0
2009-07-02 15:30:00,15.95,15.98,15.94,15.95,7060200.0,11.3675,11.3889,11.3604,11.3675,7060200.0
2009-07-06 09:30:00,15.91,16.06,15.86,15.99,8829000.0,11.339,11.4459,11.3034,11.396,8829000.0
2009-07-06 10:00:00,16.0,16.01,15.89,15.93,8128500.0,11.4032,11.4103,11.3248,11.3533,8128500.0
2009-07-06 10:30:00,15.94,16.02,15.93,16.0,5744700.0,11.3604,11.4174,11.3533,11.4032,5744700.0
2009-07-06 11:00:00,16.0,16.01,15.96,15.97,3492000.0,11.4032,11.4103,11.3747,11.3818,3492000.0
2009-07-06 11:30:00,15.97,15.97,15.93,15.94,3339600.0,11.3818,11.3818,11.3533,11.3604,3339600.0
2009-07-06 12:00:00,15.93,15.96,15.93,15.95,1880700.0,11.3533,11.3747,11.3533,11.3675,1880700.0
2009-07-06 12:30:00,15.96,15.98,15.93,15.97,2320200.0,11.3747,11.3889,11.3533,11.3818,2320200.0
2009-07-06 13:00:00,15.97,15.99,15.95,15.96,3640200.0,11.3818,11.396,11.3675,11.3747,3640200.0
2009-07-06 13:30:00,15.96,15.96,15.93,15.94,2058600.0,11.3747,11.3747,11.3533,11.3604,2058600.0
2009-07-06 14:00:00,15.94,15.96,15.89,15.92,4037700.0,11.3604,11.3747,11.3248,11.3461,4037700.0
2009-07-06 14:30:00,15.92,15.96,15.92,15.94,1757700.0,11.3461,11.3747,11.3461,11.3604,1757700.0
2009-07-06 15:00:00,15.94,15.97,15.91,15.91,3055200.0,11.3604,11.3818,11.339,11.339,3055200.0
2009-07-06 15:30:00,15.91,15.94,15.87,15.91,8239200.0,11.339,11.3604,11.3105,11.339,8239200.0
2009-07-07 09:30:00,15.97,16.02,15.91,16.0,6447600.0,11.3818,11.4174,11.339,11.4032,6447600.0
2009-07-07 10:00:00,16.0,16.0,15.96,15.98,4086300.0,11.4032,11.4032,11.3747,11.3889,4086300.0
2009-07-07 10:30:00,15.99,16.0,15.97,15.99,2287800.0,11.396,11.4032,11.3818,11.396,2287800.0
2009-07-07 11:00:00,15.99,16.01,15.97,15.97,2431200.0,11.396,11.4103,11.3818,11.3818,2431200.0
2009-07-07 11:30:00,15.97,16.01,15.96,15.97,2976300.0,11.3818,11.4103,11.3747,11.3818,2976300.0
2009-07-07 12:00:00,15.97,15.99,15.96,15.98,2189100.0,11.3818,11.396,11.3747,11.3889,2189100.0
2009-07-07 12:30:00,15.98,16.0,15.97,15.99,2269200.0,11.3889,11.4032,11.3818,11.396,2269200.0
2009-07-07 13:00:00,15.99,16.01,15.98,16.0,2300100.0,11.396,11.4103,11.3889,11.4032,2300100.0
2009-07-07 13:30:00,16.01,16.01,15.97,15.98,1785600.0,11.4103,11.4103,11.3818,11.3889,1785600.0
2009-07-07 14:00:00,15.98,16.01,15.97,15.99,2113800.0,11.3889,11.4103,11.3818,11.396,2113800.0
2009-07-07 14:30:00,15.99,16.01,15.97,15.98,2904300.0,11.396,11.4103,11.3818,11.3889,2904300.0
2009-07-07 15:00:00,15.98,15.99,15.95,15.99,3634500.0,11.3889,11.396,11.3675,11.396,3634500.0
2009-07-07 15:30:00,15.99,15.99,15.91,15.94,7344000.0,11.396,11.396,11.339,11.3604,7344000.0
2009-07-08 09:30:00,16.03,16.15,16.03,16.1,7864800.0,11.4245,11.5101,11.4245,11.4744,7864800.0
2009-07-08 10:00:00,16.1,16.17,16.1,16.11,4291500.0,11.4744,11.5243,11.4744,11.4816,4291500.0
2009-07-08 10:30:00,16.11,16.12,16.01,16.02,3782100.0,11.4816,11.4887,11.4103,11.4174,3782100.0
2009-07-08 11:00:00,16.02,16.04,15.99,16.0,3184800.0,11.4174,11.4317,11.396,11.4032,3184800.0
2009-07-08 11:30:00,16.0,16.06,16.0,16.05,3531300.0,11.4032,11.4459,11.4032,11.4388,3531300.0
2009-07-08 12:00:00,16.05,16.08,16.03,16.04,2468400.0,11.4388,11.4602,11.4245,11.4317,2468400.0
2009-07-08 12:30:00,16.04,16.06,16.03,16.04,2630400.0,11.4317,11.4459,11.4245,11.4317,2630400.0
2009-07-08 13:00:00,16.04,16.15,16.04,16.14,3962100.0,11.4317,11.5101,11.4317,11.5029,3962100.0
2009-07-08 13:30:00,16.14,16.15,16.09,16.1,3671400.0,11.5029,11.5101,11.4673,11.4744,3671400.0
2009-07-08 14:00:00,16.1,16.13,16.07,16.09,2583300.0,11.4744,11.4958,11.453,11.4673,2583300.0
2009-07-08 14:30:00,16.09,16.1,16.06,16.08,2716800.0,11.4673,11.4744,11.4459,11.4602,2716800.0
2009-07-08 15:00:00,16.08,16.13,16.07,16.09,4026300.0,11.4602,11.4958,11.453,11.4673,4026300.0
2009-07-08 15:30:00,16.09,16.17,16.09,16.12,7573500.0,11.4673,11.5243,11.4673,11.4887,7573500.0
2009-07-09 09:30:00,16.27,16.28,16.05,16.14,8843100.0,11.5956,11.6027,11.4388,11.5029,8843100.0
2009-07-09 10:00:00,16.14,16.19,16.07,16.1,7111800.0,11.5029,11.5386,11.453,11.4744,7111800.0
2009-07-09 10:30:00,16.1,16.13,16.06,16.08,3296400.0,11.4744,11.4958,11.4459,11.4602,3296400.0
2009-07-09 11:00:00,16.08,16.08,16.01,16.04,2587800.0,11.4602,11.4602,11.4103,11.4317,2587800.0
2009-07-09 11:30:00,16.04,16.07,16.02,16.03,1618800.0,11.4317,11.453,11.4174,11.4245,1618800.0
2009-07-09 12:00:00,16.03,16.03,16.0,16.01,1668900.0,11.4245,11.4245,11.4032,11.4103,1668900.0
2009-07-09 12:30:00,16.01,16.01,15.98,16.0,2602800.0,11.4103,11.4103,11.3889,11.4032,2602800.0
2009-07-09 13:00:00,16.0,16.02,15.96,16.01,2467200.0,11.4032,11.4174,11.3747,11.4103,2467200.0
2009-07-09 13:30:00,16.01,16.01,15.97,16.0,1566600.0,11.4103,11.4103,11.3818,11.4032,1566600.0
2009-07-09 14:00:00,16.0,16.06,15.99,16.05,2280900.0,11.4032,11.4459,11.396,11.4388,2280900.0
2009-07-09 14:30:00,16.05,16.05,16.0,16.01,1886400.0,11.4388,11.4388,11.4032,11.4103,1886400.0
2009-07-09 15:00:00,16.01,16.02,15.98,16.0,2490000.0,11.4103,11.4174,11.3889,11.4032,2490000.0
2009-07-09 15:30:00,16.01,16.03,15.98,16.01,4789200.0,11.4103,11.4245,11.3889,11.4103,4789200.0
2009-07-10 09:30:00,15.97,16.08,15.93,15.95,5482800.0,11.3818,11.4602,11.3533,11.3675,5482800.0
2009-07-10 10:00:00,15.95,16.01,15.91,15.92,5638200.0,11.3675,11.4103,11.339,11.3461,5638200.0
2009-07-10 10:30:00,15.92,15.92,15.84,15.89,4723500.0,11.3461,11.3461,11.2891,11.3248,4723500.0
2009-07-10 11:00:00,15.89,15.89,15.83,15.85,4677000.0,11.3248,11.3248,11.282,11.2963,4677000.0
2009-07-10 11:30:00,15.85,15.87,15.82,15.83,2913300.0,11.2963,11.3105,11.2749,11.282,2913300.0
2009-07-10 12:00:00,15.83,15.85,15.81,15.84,3160500.0,11.282,11.2963,11.2677,11.2891,3160500.0
2009-07-10 12:30:00,15.84,15.88,15.83,15.84,2190300.0,11.2891,11.3176,11.282,11.2891,2190300.0
2009-07-10 13:00:00,15.84,15.87,15.83,15.84,1385100.0,11.2891,11.3105,11.282,11.2891,1385100.0
2009-07-10 13:30:00,15.84,15.87,15.83,15.83,1367400.0,11.2891,11.3105,11.282,11.282,1367400.0
2009-07-10 14:00:00,15.84,15.84,15.78,15.8,2682300.0,11.2891,11.2891,11.2464,11.2606,2682300.0
2009-07-10 14:30:00,15.81,15.82,15.78,15.81,2143500.0,11.2677,11.2749,11.2464,11.2677,2143500.0
2009-07-10 15:00:00,15.81,15.84,15.8,15.81,3485100.0,11.2677,11.2891,11.2606,11.2677,3485100.0
2009-07-10 15:30:00,15.81,15.88,15.8,15.85,5617800.0,11.2677,11.3176,11.2606,11.2963,5617800.0
2009-07-13 09:30:00,15.87,15.92,15.84,15.86,4072200.0,11.3105,11.3461,11.2891,11.3034,4072200.0
2009-07-13 10:00:00,15.85,15.87,15.81,15.84,3808500.0,11.2963,11.3105,11.2677,11.2891,3808500.0
2009-07-13 10:30:00,15.85,15.97,15.84,15.95,4891200.0,11.2963,11.3818,11.2891,11.3675,4891200.0
2009-07-13 11:00:00,15.95,15.96,15.91,15.94,3029400.0,11.3675,11.3747,11.339,11.3604,3029400.0
2009-07-13 11:30:00,15.93,15.98,15.93,15.93,3408300.0,11.3533,11.3889,11.3533,11.3533,3408300.0
2009-07-13 12:00:00,15.93,15.94,15.9,15.91,2252400.0,11.3533,11.3604,11.3319,11.339,2252400.0
2009-07-13 12:30:00,15.91,15.91,15.87,15.9,3085800.0,11.339,11.339,11.3105,11.3319,3085800.0
2009-07-13 13:00:00,15.9,15.93,15.89,15.92,2419500.0,11.3319,11.3533,11.3248,11.3461,2419500.0
2009-07-13 13:30:00,15.92,15.94,15.9,15.92,1800600.0,11.3461,11.3604,11.3319,11.3461,1800600.0
2009-07-13 14:00:00,15.93,15.96,15.92,15.93,1718700.0,11.3533,11.3747,11.3461,11.3533,1718700.0
2009-07-13 14:30:00,15.93,15.97,15.92,15.92,2533200.0,11.3533,11.3818,11.3461,11.3461,2533200.0
2009-07-13 15:00:00,15.92,15.95,15.88,15.89,2885400.0,11.3461,11.3675,11.3176,11.3248,2885400.0
2009-07-13 15:30:00,15.89,15.94,15.89,15.93,6412200.0,11.3248,11.3604,11.3248,11.3533,6412200.0
2009-07-14 09:30:00,15.95,15.95,15.85,15.88,5132100.0,11.3675,11.3675,11.2963,11.3176,5132100.0
2009-07-14 10:00:00,15.88,15.93,15.87,15.93,3159300.0,11.3176,11.3533,11.3105,11.3533,3159300.0
2009-07-14 10:30:00,15.93,15.95,15.9,15.94,2351700.0,11.3533,11.3675,11.3319,11.3604,2351700.0
2009-07-14 11:00:00,15.94,15.98,15.92,15.96,3697800.0,11.3604,11.3889,11.3461,11.3747,3697800.0
2009-07-14 11:30:00,15.96,15.99,15.95,15.95,2798700.0,11.3747,11.396,11.3675,11.3675,2798700.0
2009-07-14 12:00:00,15.95,15.99,15.95,15.96,1863900.0,11.3675,11.396,11.3675,11.3747,1863900.0
2009-07-14 12:30:00,15.96,15.99,15.95,15.99,1672200.0,11.3747,11.396,11.3675,11.396,1672200.0
2009-07-14 13:00:00,15.99,16.01,15.98,16.0,1956900.0,11.396,11.4103,11.3889,11.4032,1956900.0
2009-07-14 13:30:00,16.0,16.03,15.98,15.99,2022600.0,11.4032,11.4245,11.3889,11.396,2022600.0
2009-07-14 14:00:00,15.99,16.0,15.96,15.97,2027100.0,11.396,11.4032,11.3747,11.3818,2027100.0
2009-07-14 14:30:00,15.97,16.05,15.96,16.03,4420200.0,11.3818,11.4388,11.3747,11.4245,4420200.0
2009-07-14 15:00:00,16.03,16.04,16.0,16.0,2524500.0,11.4245,11.4317,11.4032,11.4032,2524500.0
2009-07-14 15:30:00,16.0,16.05,16.0,16.04,4423500.0,11.4032,11.4388,11.4032,11.4317,4423500.0
2009-07-15 09:30:00,16.12,16.14,15.99,16.07,7656000.0,11.4887,11.5029,11.396,11.453,7656000.0
2009-07-15 10:00:00,16.07,16.08,16.03,16.07,4066200.0,11.453,11.4602,11.4245,11.453,4066200.0
2009-07-15 10:30:00,16.08,16.08,16.03,16.04,3537000.0,11.4602,11.4602,11.4245,11.4317,3537000.0
2009-07-15 11:00:00,16.03,16.05,16.02,16.05,2974500.0,11.4245,11.4388,11.4174,11.4388,2974500.0
2009-07-15 11:30:00,16.05,16.07,16.04,16.04,2621100.0,11.4388,11.453,11.4317,11.4317,2621100.0
2009-07-15 12:00:00,16.04,16.11,16.04,16.06,4608600.0,11.4317,11.4816,11.4317,11.4459,4608600.0
2009-07-15 12:30:00,16.06,16.09,16.05,16.07,2659500.0,11.4459,11.4673,11.4388,11.453,2659500.0
2009-07-15 13:00:00,16.07,16.11,16.06,16.1,2443800.0,11.453,11.4816,11.4459,11.4744,2443800.0
2009-07-15 13:30:00,16.1,16.13,16.09,16.12,2376900.0,11.4744,11.4958,11.4673,11.4887,2376900.0
2009-07-15 14:00:00,16.12,16.15,16.1,16.12,3215100.0,11.4887,11.5101,11.4744,11.4887,3215100.0
2009-07-15 14:30:00,16.12,16.14,16.09,16.14,3362100.0,11.4887,11.5029,11.4673,11.5029,3362100.0
2009-07-15 15:00:00,16.14,16.16,16.11,16.11,4306800.0,11.5029,11.5172,11.4816,11.4816,4306800.0
2009-07-15 15:30:00,16.11,16.19,16.11,16.18,7748400.0,11.4816,11.5386,11.4816,11.5314,7748400.0
2009-07-16 09:30:00,16.12,16.15,16.09,16.13,5042100.0,11.4887,11.5101,11.4673,11.4958,5042100.0
2009-07-16 10:00:00,16.13,16.14,16.1,16.13,3817800.0,11.4958,11.5029,11.4744,11.4958,3817800.0
2009-07-16 10:30:00,16.13,16.15,16.09,16.1,2747400.0,11.4958,11.5101,11.4673,11.4744,2747400.0
2009-07-16 11:00:00,16.11,16.14,16.09,16.12,3087000.0,11.4816,11.5029,11.4673,11.4887,3087000.0
2009-07-16 11:30:00,16.11,16.13,16.06,16.08,3686400.0,11.4816,11.4958,11.4459,11.4602,3686400.0
2009-07-16 12:00:00,16.08,16.09,16.06,16.08,2119500.0,11.4602,11.4673,11.4459,11.4602,2119500.0
2009-07-16 12:30:00,16.08,16.09,16.05,16.05,2394900.0,11.4602,11.4673,11.4388,11.4388,2394900.0
2009-07-16 13:00:00,16.06,16.06,16.01,16.02,3764100.0,11.4459,11.4459,11.4103,11.4174,3764100.0
2009-07-16 13:30:00,16.02,16.04,16.0,16.04,5081400.0,11.4174,11.4317,11.4032,11.4317,5081400.0
2009-07-16 14:00:00,16.03,16.08,16.03,16.07,5328900.0,11.4245,11.4602,11.4245,11.453,5328900.0
2009-07-16 14:30:00,16.06,16.12,16.06,16.11,6477900.0,11.4459,11.4887,11.4459,11.4816,6477900.0
2009-07-16 15:00:00,16.11,16.14,16.08,16.13,4799700.0,11.4816,11.5029,11.4602,11.4958,4799700.0
2009-07-16 15:30:00,16.13,16.2,16.12,16.17,5400900.0,11.4958,11.5457,11.4887,11.5243,5400900.0
2009-07-17 09:30:00,16.2,16.24,16.01,16.23,9590700.0,11.5457,11.5742,11.4103,11.5671,9590700.0
2009-07-17 10:00:00,16.23,16.23,16.14,16.15,3519300.0,11.5671,11.5671,11.5029,11.5101,3519300.0
2009-07-17 10:30:00,16.15,16.21,16.15,16.2,2058000.0,11.5101,11.5528,11.5101,11.5457,2058000.0
2009-07-17 11:00:00,16.2,16.21,16.19,16.2,2184300.0,11.5457,11.5528,11.5386,11.5457,2184300.0
2009-07-17 11:30:00,16.2,16.2,16.11,16.11,2590800.0,11.5457,11.5457,11.4816,11.4816,2590800.0
2009-07-17 12:00:00,16.11,16.15,16.1,16.12,2158500.0,11.4816,11.5101,11.4744,11.4887,2158500.0
2009-07-17 12:30:00,16.12,16.16,16.11,16.15,1423800.0,11.4887,11.5172,11.4816,11.5101,1423800.0
2009-07-17 13:00:00,16.15,16.17,16.14,16.16,1070100.0,11.5101,11.5243,11.5029,11.5172,1070100.0
2009-07-17 13:30:00,16.16,16.19,16.15,16.17,1747800.0,11.5172,11.5386,11.5101,11.5243,1747800.0
2009-07-17 14:00:00,16.16,16.17,16.12,16.14,2110500.0,11.5172,11.5243,11.4887,11.5029,2110500.0
2009-07-17 14:30:00,16.13,16.15,16.11,16.12,2829600.0,11.4958,11.5101,11.4816,11.4887,2829600.0
2009-07-17 15:00:00,16.13,16.15,16.12,16.14,3072000.0,11.4958,11.5101,11.4887,11.5029,3072000.0
2009-07-17 15:30:00,16.14,16.16,16.11,16.16,7092900.0,11.5029,11.5172,11.4816,11.5172,7092900.0
2009-07-20 09:30:00,16.24,16.24,16.07,16.1,8223900.0,11.5742,11.5742,11.453,11.4744,8223900.0
2009-07-20 10:00:00,16.1,16.18,16.09,16.14,6555000.0,11.4744,11.5314,11.4673,11.5029,6555000.0
2009-07-20 10:30:00,16.14,16.15,16.1,16.14,3501300.0,11.5029,11.5101,11.4744,11.5029,3501300.0
2009-07-20 11:00:00,16.14,16.19,16.12,16.14,4018200.0,11.5029,11.5386,11.4887,11.5029,4018200.0
2009-07-20 11:30:00,16.14,16.15,16.1,16.15,4124100.0,11.5029,11.5101,11.4744,11.5101,4124100.0
2009-07-20 12:00:00,16.15,16.23,16.15,16.23,3186000.0,11.5101,11.5671,11.5101,11.5671,3186000.0
2009-07-20 12:30:00,16.23,16.26,16.22,16.24,3300900.0,11.5671,11.5885,11.56,11.5742,3300900.0
2009-07-20 13:00:00,16.24,16.25,16.21,16.22,1487100.0,11.5742,11.5813,11.5528,11.56,1487100.0
2009-07-20 13:30:00,16.22,16.23,16.19,16.21,1878000.0,11.56,11.5671,11.5386,11.5528,1878000.0
2009-07-20 14:00:00,16.21,16.23,16.18,16.22,2344500.0,11.5528,11.5671,11.5314,11.56,2344500.0
2009-07-20 14:30:00,16.22,16.25,16.21,16.22,1638600.0,11.56,11.5813,11.5528,11.56,1638600.0
2009-07-20 15:00:00,16.22,16.27,16.21,16.25,2444400.0,11.56,11.5956,11.5528,11.5813,2444400.0
2009-07-20 15:30:00,16.25,16.28,16.23,16.26,4947600.0,11.5813,11.6027,11.5671,11.5885,4947600.0
2009-07-21 09:30:00,16.3,16.32,16.15,16.26,6352500.0,11.617,11.6312,11.5101,11.5885,6352500.0
2009-07-21 10:00:00,16.26,16.27,16.2,16.22,4051800.0,11.5885,11.5956,11.5457,11.56,4051800.0
2009-07-21 10:30:00,16.22,16.26,16.21,16.24,2630100.0,11.56,11.5885,11.5528,11.5742,2630100.0
2009-07-21 11:00:00,16.24,16.25,16.21,16.22,1809300.0,11.5742,11.5813,11.5528,11.56,1809300.0
2009-07-21 11:30:00,16.22,16.24,16.18,16.2,2644200.0,11.56,11.5742,11.5314,11.5457,2644200.0
2009-07-21 12:00:00,16.2,16.21,16.18,16.2,1847400.0,11.5457,11.5528,11.5314,11.5457,1847400.0
2009-07-21 12:30:00,16.2,16.23,16.18,16.19,1913700.0,11.5457,11.5671,11.5314,11.5386,1913700.0
2009-07-21 13:00:00,16.19,16.19,16.15,16.17,3254700.0,11.5386,11.5386,11.5101,11.5243,3254700.0
2009-07-21 13:30:00,16.17,16.18,16.15,16.17,2091000.0,11.5243,11.5314,11.5101,11.5243,2091000.0
2009-07-21 14:00:00,16.17,16.18,16.16,16.17,4779000.0,11.5243,11.5314,11.5172,11.5243,4779000.0
2009-07-21 14:30:00,16.17,16.21,16.16,16.2,6036900.0,11.5243,11.5528,11.5172,11.5457,6036900.0
2009-07-21 15:00:00,16.2,16.2,16.16,16.18,3535500.0,11.5457,11.5457,11.5172,11.5314,3535500.0
2009-07-21 15:30:00,16.18,16.28,16.18,16.28,5490000.0,11.5314,11.6027,11.5314,11.6027,5490000.0
2009-07-22 09:30:00,16.27,16.39,16.22,16.35,6075600.0,11.5956,11.6811,11.56,11.6526,6075600.0
2009-07-22 10:00:00,16.35,16.38,16.34,16.36,3530700.0,11.6526,11.674,11.6455,11.6597,3530700.0
2009-07-22 10:30:00,16.36,16.36,16.3,16.35,3214500.0,11.6597,11.6597,11.617,11.6526,3214500.0
2009-07-22 11:00:00,16.35,16.42,16.35,16.41,3209700.0,11.6526,11.7025,11.6526,11.6954,3209700.0
2009-07-22 11:30:00,16.41,16.43,16.35,16.37,3199200.0,11.6954,11.7096,11.6526,11.6669,3199200.0
2009-07-22 12:00:00,16.37,16.42,16.36,16.42,1618500.0,11.6669,11.7025,11.6597,11.7025,1618500.0
2009-07-22 12:30:00,16.43,16.49,16.41,16.48,3672000.0,11.7096,11.7524,11.6954,11.7453,3672000.0
2009-07-22 13:00:00,16.48,16.51,16.44,16.44,2713200.0,11.7453,11.7666,11.7167,11.7167,2713200.0
2009-07-22 13:30:00,16.44,16.45,16.36,16.39,3078000.0,11.7167,11.7239,11.6597,11.6811,3078000.0
2009-07-22 14:00:00,16.39,16.4,16.35,16.4,2256000.0,11.6811,11.6882,11.6526,11.6882,2256000.0
2009-07-22 14:30:00,16.4,16.43,16.39,16.4,2224500.0,11.6882,11.7096,11.6811,11.6882,2224500.0
2009-07-22 15:00:00,16.4,16.42,16.35,16.38,2758800.0,11.6882,11.7025,11.6526,11.674,2758800.0
2009-07-22 15:30:00,16.38,16.4,16.35,16.38,5139000.0,11.674,11.6882,11.6526,11.674,5139000.0
2009-07-23 09:30:00,16.41,16.46,16.21,16.44,5850000.0,11.6954,11.731,11.5528,11.7167,5850000.0
2009-07-23 10:00:00,16.44,16.47,16.4,16.43,4416600.0,11.7167,11.7381,11.6882,11.7096,4416600.0
2009-07-23 10:30:00,16.43,16.43,16.36,16.39,5839200.0,11.7096,11.7096,11.6597,11.6811,5839200.0
2009-07-23 11:00:00,16.39,16.45,16.38,16.42,5296200.0,11.6811,11.7239,11.674,11.7025,5296200.0
2009-07-23 11:30:00,16.42,16.47,16.4,16.45,3494400.0,11.7025,11.7381,11.6882,11.7239,3494400.0
2009-07-23 12:00:00,16.45,16.5,16.43,16.47,3760800.0,11.7239,11.7595,11.7096,11.7381,3760800.0
2009-07-23 12:30:00,16.47,16.48,16.41,16.42,4466100.0,11.7381,11.7453,11.6954,11.7025,4466100.0
2009-07-23 13:00:00,16.42,16.42,16.38,16.4,5064900.0,11.7025,11.7025,11.674,11.6882,5064900.0
2009-07-23 13:30:00,16.4,16.45,16.39,16.41,2795100.0,11.6882,11.7239,11.6811,11.6954,2795100.0
2009-07-23 14:00:00,16.41,16.41,16.36,16.38,5481000.0,11.6954,11.6954,11.6597,11.674,5481000.0
2009-07-23 14:30:00,16.38,16.41,16.35,16.35,4468500.0,11.674,11.6954,11.6526,11.6526,4468500.0
2009-07-23 15:00:00,16.35,16.35,16.26,16.26,7849200.0,11.6526,11.6526,11.5885,11.5885,7849200.0
2009-07-23 15:30:00,16.26,16.28,16.23,16.26,13101300.0,11.5885,11.6027,11.5671,11.5885,13101300.0
2009-07-24 09:30:00,16.27,16.4,16.27,16.37,5778000.0,11.5956,11.6882,11.5956,11.6669,5778000.0
2009-07-24 10:00:00,16.37,16.37,16.34,16.35,3819600.0,11.6669,11.6669,11.6455,11.6526,3819600.0
2009-07-24 10:30:00,16.35,16.35,16.28,16.3,2635500.0,11.6526,11.6526,11.6027,11.617,2635500.0
2009-07-24 11:00:00,16.3,16.3,16.27,16.27,3141300.0,11.617,11.617,11.5956,11.5956,3141300.0
2009-07-24 11:30:00,16.27,16.33,16.25,16.32,3371700.0,11.5956,11.6383,11.5813,11.6312,3371700.0
2009-07-24 12:00:00,16.32,16.32,16.3,16.32,1279800.0,11.6312,11.6312,11.617,11.6312,1279800.0
2009-07-24 12:30:00,16.32,16.32,16.29,16.3,1345200.0,11.6312,11.6312,11.6098,11.617,1345200.0
2009-07-24 13:00:00,16.3,16.32,16.29,16.31,2265300.0,11.617,11.6312,11.6098,11.6241,2265300.0
2009-07-24 13:30:00,16.31,16.35,16.3,16.3,2622600.0,11.6241,11.6526,11.617,11.617,2622600.0
2009-07-24 14:00:00,16.3,16.33,16.28,16.28,2456100.0,11.617,11.6383,11.6027,11.6027,2456100.0
2009-07-24 14:30:00,16.28,16.32,16.28,16.3,1436100.0,11.6027,11.6312,11.6027,11.617,1436100.0
2009-07-24 15:00:00,16.3,16.33,16.29,16.31,2389200.0,11.617,11.6383,11.6098,11.6241,2389200.0
2009-07-24 15:30:00,16.31,16.33,16.27,16.31,4964100.0,11.6241,11.6383,11.5956,11.6241,4964100.0
2009-07-27 11:00:00,16.25,16.27,16.25,16.25,1034700.0,11.5813,11.5956,11.5813,11.5813,1034700.0
2009-07-27 11:30:00,16.26,16.27,16.25,16.27,1686600.0,11.5885,11.5956,11.5813,11.5956,1686600.0
2009-07-27 12:00:00,16.27,16.31,16.27,16.29,2316300.0,11.5956,11.6241,11.5956,11.6098,2316300.0
2009-07-27 12:30:00,16.29,16.3,16.26,16.28,1827600.0,11.6098,11.617,11.5885,11.6027,1827600.0
2009-07-27 13:00:00,16.28,16.29,16.24,16.24,1657500.0,11.6027,11.6098,11.5742,11.5742,1657500.0
2009-07-27 13:30:00,16.24,16.28,16.23,16.28,1771800.0,11.5742,11.6027,11.5671,11.6027,1771800.0
2009-07-27 14:00:00,16.28,16.3,16.27,16.29,2279700.0,11.6027,11.617,11.5956,11.6098,2279700.0
2009-07-27 14:30:00,16.29,16.32,16.28,16.3,2724600.0,11.6098,11.6312,11.6027,11.617,2724600.0
2009-07-27 15:00:00,16.3,16.3,16.23,16.3,3036600.0,11.617,11.617,11.5671,11.617,3036600.0
2009-07-27 15:30:00,16.3,16.33,16.26,16.33,5359200.0,11.617,11.6383,11.5885,11.6383,5359200.0
2009-07-28 09:30:00,16.25,16.33,16.22,16.3,3461100.0,11.5813,11.6383,11.56,11.617,3461100.0
2009-07-28 10:00:00,16.29,16.32,16.23,16.31,4438800.0,11.6098,11.6312,11.5671,11.6241,4438800.0
2009-07-28 10:30:00,16.31,16.32,16.28,16.31,2012400.0,11.6241,11.6312,11.6027,11.6241,2012400.0
2009-07-28 11:00:00,16.32,16.32,16.25,16.26,3072600.0,11.6312,11.6312,11.5813,11.5885,3072600.0
2009-07-28 11:30:00,16.27,16.28,16.23,16.26,2185200.0,11.5956,11.6027,11.5671,11.5885,2185200.0
2009-07-28 12:00:00,16.26,16.29,16.25,16.25,1637100.0,11.5885,11.6098,11.5813,11.5813,1637100.0
2009-07-28 12:30:00,16.25,16.28,16.25,16.27,951300.0,11.5813,11.6027,11.5813,11.5956,951300.0
2009-07-28 13:00:00,16.27,16.3,16.26,16.29,1427100.0,11.5956,11.617,11.5885,11.6098,1427100.0
2009-07-28 13:30:00,16.29,16.29,16.25,16.28,1497900.0,11.6098,11.6098,11.5813,11.6027,1497900.0
2009-07-28 14:00:00,16.28,16.31,16.27,16.3,1506300.0,11.6027,11.6241,11.5956,11.617,1506300.0
2009-07-28 14:30:00,16.3,16.33,16.29,16.3,2339100.0,11.617,11.6383,11.6098,11.617,2339100.0
2009-07-28 15:00:00,16.3,16.3,16.26,16.27,2956500.0,11.617,11.617,11.5885,11.5956,2956500.0
2009-07-28 15:30:00,16.27,16.33,16.26,16.31,5337600.0,11.5956,11.6383,11.5885,11.6241,5337600.0
2009-07-29 09:30:00,16.31,16.45,16.27,16.45,5489400.0,11.6241,11.7239,11.5956,11.7239,5489400.0
2009-07-29 10:00:00,16.45,16.52,16.42,16.45,7265700.0,11.7239,11.7738,11.7025,11.7239,7265700.0
2009-07-29 10:30:00,16.45,16.5,16.42,16.5,3811800.0,11.7239,11.7595,11.7025,11.7595,3811800.0
2009-07-29 11:00:00,16.5,16.51,16.41,16.44,4996200.0,11.7595,11.7666,11.6954,11.7167,4996200.0
2009-07-29 11:30:00,16.43,16.46,16.41,16.45,2608800.0,11.7096,11.731,11.6954,11.7239,2608800.0
2009-07-29 12:00:00,16.45,16.48,16.42,16.47,2718600.0,11.7239,11.7453,11.7025,11.7381,2718600.0
2009-07-29 12:30:00,16.47,16.47,16.42,16.42,1892700.0,11.7381,11.7381,11.7025,11.7025,1892700.0
2009-07-29 13:00:00,16.42,16.46,16.4,16.42,2401800.0,11.7025,11.731,11.6882,11.7025,2401800.0
2009-07-29 13:30:00,16.42,16.44,16.39,16.42,2631300.0,11.7025,11.7167,11.6811,11.7025,2631300.0
2009-07-29 14:00:00,16.42,16.44,16.38,16.44,2555700.0,11.7025,11.7167,11.674,11.7167,2555700.0
2009-07-29 14:30:00,16.43,16.44,16.38,16.39,2190300.0,11.7096,11.7167,11.674,11.6811,2190300.0
2009-07-29 15:00:00,16.39,16.43,16.38,16.42,2664300.0,11.6811,11.7096,11.674,11.7025,2664300.0
2009-07-29 15:30:00,16.42,16.47,16.41,16.46,5849700.0,11.7025,11.7381,11.6954,11.731,5849700.0
2009-07-30 09:30:00,16.52,16.65,16.5,16.64,6525300.0,11.7738,11.8664,11.7595,11.8593,6525300.0
2009-07-30 10:00:00,16.64,16.67,16.62,16.65,4865700.0,11.8593,11.8807,11.845,11.8664,4865700.0
2009-07-30 10:30:00,16.65,16.71,16.63,16.7,4829400.0,11.8664,11.9092,11.8522,11.902,4829400.0
2009-07-30 11:00:00,16.7,16.72,16.67,16.68,2943600.0,11.902,11.9163,11.8807,11.8878,2943600.0
2009-07-30 11:30:00,16.68,16.73,16.68,16.68,2648400.0,11.8878,11.9234,11.8878,11.8878,2648400.0
2009-07-30 12:00:00,16.68,16.71,16.67,16.7,2556900.0,11.8878,11.9092,11.8807,11.902,2556900.0
2009-07-30 12:30:00,16.7,16.73,16.69,16.73,1984800.0,11.902,11.9234,11.8949,11.9234,1984800.0
2009-07-30 13:00:00,16.73,16.73,16.69,16.7,2592600.0,11.9234,11.9234,11.8949,11.902,2592600.0
2009-07-30 13:30:00,16.7,16.72,16.69,16.69,1491600.0,11.902,11.9163,11.8949,11.8949,1491600.0
2009-07-30 14:00:00,16.69,16.71,16.68,16.71,2085300.0,11.8949,11.9092,11.8878,11.9092,2085300.0
2009-07-30 14:30:00,16.71,16.76,16.71,16.75,2841600.0,11.9092,11.9448,11.9092,11.9377,2841600.0
2009-07-30 15:00:00,16.75,16.8,16.75,16.77,3686400.0,11.9377,11.9733,11.9377,11.9519,3686400.0
2009-07-30 15:30:00,16.77,16.77,16.62,16.65,10291500.0,11.9519,11.9519,11.845,11.8664,10291500.0
2009-07-31 09:30:00,16.68,16.81,16.66,16.72,6363000.0,11.8878,11.9804,11.8735,11.9163,6363000.0
2009-07-31 10:00:00,16.72,16.72,16.64,16.66,5117400.0,11.9163,11.9163,11.8593,11.8735,5117400.0
2009-07-31 10:30:00,16.67,16.7,16.67,16.69,2344500.0,11.8807,11.902,11.8807,11.8949,2344500.0
2009-07-31 11:00:00,16.69,16.69,16.66,16.66,1871700.0,11.8949,11.8949,11.8735,11.8735,1871700.0
2009-07-31 11:30:00,16.66,16.68,16.63,16.66,1763100.0,11.8735,11.8878,11.8522,11.8735,1763100.0
2009-07-31 12:00:00,16.66,16.67,16.63,16.65,1515000.0,11.8735,11.8807,11.8522,11.8664,1515000.0
2009-07-31 12:30:00,16.65,16.65,16.62,16.63,1532400.0,11.8664,11.8664,11.845,11.8522,1532400.0
2009-07-31 13:00:00,16.63,16.64,16.61,16.62,1597200.0,11.8522,11.8593,11.8379,11.845,1597200.0
2009-07-31 13:30:00,16.63,16.65,16.62,16.65,1514700.0,11.8522,11.8664,11.845,11.8664,1514700.0
2009-07-31 14:00:00,16.65,16.67,16.63,16.65,3033300.0,11.8664,11.8807,11.8522,11.8664,3033300.0
2009-07-31 14:30:00,16.65,16.65,16.61,16.63,2300700.0,11.8664,11.8664,11.8379,11.8522,2300700.0
2009-07-31 15:00:00,16.63,16.7,16.61,16.69,2685000.0,11.8522,11.902,11.8379,11.8949,2685000.0
2009-07-31 15:30:00,16.69,16.69,16.59,16.62,7780500.0,11.8949,11.8949,11.8237,11.845,7780500.0
2009-08-03 09:30:00,16.74,16.74,16.52,16.52,7657500.0,11.9306,11.9306,11.7738,11.7738,7657500.0
2009-08-03 10:00:00,16.52,16.61,16.51,16.59,6863100.0,11.7738,11.8379,11.7666,11.8237,6863100.0
2009-08-03 10:30:00,16.59,16.62,16.58,16.6,3424200.0,11.8237,11.845,11.8165,11.8308,3424200.0
2009-08-03 11:00:00,16.6,16.63,16.58,16.61,3322200.0,11.8308,11.8522,11.8165,11.8379,3322200.0
2009-08-03 11:30:00,16.61,16.65,16.6,16.65,1894800.0,11.8379,11.8664,11.8308,11.8664,1894800.0
2009-08-03 12:00:00,16.65,16.65,16.6,16.62,1524900.0,11.8664,11.8664,11.8308,11.845,1524900.0
2009-08-03 12:30:00,16.62,16.64,16.6,16.61,1564200.0,11.845,11.8593,11.8308,11.8379,1564200.0
2009-08-03 13:00:00,16.61,16.62,16.6,16.61,2335800.0,11.8379,11.845,11.8308,11.8379,2335800.0
2009-08-03 13:30:00,16.61,16.62,16.6,16.6,1986900.0,11.8379,11.845,11.8308,11.8308,1986900.0
2009-08-03 14:00:00,16.6,16.63,16.6,16.61,2223300.0,11.8308,11.8522,11.8308,11.8379,2223300.0
2009-08-03 14:30:00,16.61,16.62,16.6,16.61,1872900.0,11.8379,11.845,11.8308,11.8379,1872900.0
2009-08-03 15:00:00,16.61,16.63,16.6,16.62,2496000.0,11.8379,11.8522,11.8308,11.845,2496000.0
2009-08-03 15:30:00,16.62,16.63,16.59,16.61,5785500.0,11.845,11.8522,11.8237,11.8379,5785500.0
2009-08-04 09:30:00,16.57,16.64,16.5,16.63,6173100.0,11.8094,11.8593,11.7595,11.8522,6173100.0
2009-08-04 10:00:00,16.63,16.76,16.63,16.67,8431800.0,11.8522,11.9448,11.8522,11.8807,8431800.0
2009-08-04 10:30:00,16.67,16.73,16.61,16.72,4919100.0,11.8807,11.9234,11.8379,11.9163,4919100.0
2009-08-04 11:00:00,16.72,16.75,16.68,16.68,3262200.0,11.9163,11.9377,11.8878,11.8878,3262200.0
2009-08-04 11:30:00,16.68,16.73,16.67,16.72,2378400.0,11.8878,11.9234,11.8807,11.9163,2378400.0
2009-08-04 12:00:00,16.72,16.73,16.68,16.69,1825500.0,11.9163,11.9234,11.8878,11.8949,1825500.0
2009-08-04 12:30:00,16.69,16.69,16.62,16.62,3712800.0,11.8949,11.8949,11.845,11.845,3712800.0
2009-08-04 13:00:00,16.62,16.63,16.58,16.59,3201000.0,11.845,11.8522,11.8165,11.8237,3201000.0
2009-08-04 13:30:00,16.59,16.6,16.57,16.58,2224800.0,11.8237,11.8308,11.8094,11.8165,2224800.0
2009-08-04 14:00:00,16.58,16.61,16.55,16.57,2918100.0,11.8165,11.8379,11.7951,11.8094,2918100.0
2009-08-04 14:30:00,16.57,16.6,16.56,16.56,2124900.0,11.8094,11.8308,11.8023,11.8023,2124900.0
2009-08-04 15:00:00,16.56,16.61,16.55,16.59,3432300.0,11.8023,11.8379,11.7951,11.8237,3432300.0
2009-08-04 15:30:00,16.59,16.62,16.57,16.61,7413000.0,11.8237,11.845,11.8094,11.8379,7413000.0
2009-08-05 09:30:00,16.65,16.66,16.51,16.52,5289300.0,11.8664,11.8735,11.7666,11.7738,5289300.0
2009-08-05 10:00:00,16.52,16.52,16.46,16.5,3961200.0,11.7738,11.7738,11.731,11.7595,3961200.0
2009-08-05 10:30:00,16.51,16.52,16.47,16.48,2372700.0,11.7666,11.7738,11.7381,11.7453,2372700.0
2009-08-05 11:00:00,16.48,16.5,16.44,16.44,3275400.0,11.7453,11.7595,11.7167,11.7167,3275400.0
2009-08-05 11:30:00,16.44,16.46,16.43,16.45,2059500.0,11.7167,11.731,11.7096,11.7239,2059500.0
2009-08-05 12:00:00,16.46,16.48,16.43,16.48,2528100.0,11.731,11.7453,11.7096,11.7453,2528100.0
2009-08-05 12:30:00,16.48,16.48,16.43,16.45,2077200.0,11.7453,11.7453,11.7096,11.7239,2077200.0
2009-08-05 13:00:00,16.45,16.48,16.42,16.47,3488700.0,11.7239,11.7453,11.7025,11.7381,3488700.0
2009-08-05 13:30:00,16.48,16.5,16.45,16.46,2015700.0,11.7453,11.7595,11.7239,11.731,2015700.0
2009-08-05 14:00:00,16.46,16.46,16.42,16.42,4995300.0,11.731,11.731,11.7025,11.7025,4995300.0
2009-08-05 14:30:00,16.42,16.45,16.4,16.45,5108700.0,11.7025,11.7239,11.6882,11.7239,5108700.0
2009-08-05 15:00:00,16.45,16.47,16.41,16.45,3747900.0,11.7239,11.7381,11.6954,11.7239,3747900.0
2009-08-05 15:30:00,16.45,16.45,16.39,16.4,9851400.0,11.7239,11.7239,11.6811,11.6882,9851400.0
2009-08-06 09:30:00,16.42,16.46,16.34,16.39,6420600.0,11.7025,11.731,11.6455,11.6811,6420600.0
2009-08-06 10:00:00,16.39,16.39,16.34,16.36,5550900.0,11.6811,11.6811,11.6455,11.6597,5550900.0
2009-08-06 10:30:00,16.36,16.42,16.35,16.4,2858400.0,11.6597,11.7025,11.6526,11.6882,2858400.0
2009-08-06 11:00:00,16.4,16.41,16.37,16.38,2008200.0,11.6882,11.6954,11.6669,11.674,2008200.0
2009-08-06 11:30:00,16.38,16.4,16.37,16.37,1586400.0,11.674,11.6882,11.6669,11.6669,1586400.0
2009-08-06 12:00:00,16.38,16.39,16.35,16.37,2182200.0,11.674,11.6811,11.6526,11.6669,2182200.0
2009-08-06 12:30:00,16.36,16.38,16.34,16.35,3006000.0,11.6597,11.674,11.6455,11.6526,3006000.0
2009-08-06 13:00:00,16.35,16.37,16.32,16.33,3040200.0,11.6526,11.6669,11.6312,11.6383,3040200.0
2009-08-06 13:30:00,16.33,16.36,16.3,16.32,3251400.0,11.6383,11.6597,11.617,11.6312,3251400.0
2009-08-06 14:00:00,16.32,16.33,16.26,16.28,3276000.0,11.6312,11.6383,11.5885,11.6027,3276000.0
2009-08-06 14:30:00,16.29,16.3,16.25,16.29,3432600.0,11.6098,11.617,11.5813,11.6098,3432600.0
2009-08-06 15:00:00,16.29,16.35,16.29,16.33,3251100.0,11.6098,11.6526,11.6098,11.6383,3251100.0
2009-08-06 15:30:00,16.34,16.36,16.32,16.33,5848200.0,11.6455,11.6597,11.6312,11.6383,5848200.0
2009-08-07 09:30:00,16.43,16.47,16.34,16.37,5737200.0,11.7096,11.7381,11.6455,11.6669,5737200.0
2009-08-07 10:00:00,16.37,16.41,16.31,16.39,3988200.0,11.6669,11.6954,11.6241,11.6811,3988200.0
2009-08-07 10:30:00,16.39,16.48,16.38,16.46,3508800.0,11.6811,11.7453,11.674,11.731,3508800.0
2009-08-07 11:00:00,16.46,16.48,16.43,16.43,2145300.0,11.731,11.7453,11.7096,11.7096,2145300.0
2009-08-07 11:30:00,16.43,16.46,16.42,16.45,1679400.0,11.7096,11.731,11.7025,11.7239,1679400.0
2009-08-07 12:00:00,16.45,16.45,16.43,16.44,1374300.0,11.7239,11.7239,11.7096,11.7167,1374300.0
2009-08-07 12:30:00,16.44,16.48,16.44,16.47,1230000.0,11.7167,11.7453,11.7167,11.7381,1230000.0
2009-08-07 13:00:00,16.47,16.48,16.44,16.46,1796400.0,11.7381,11.7453,11.7167,11.731,1796400.0
2009-08-07 13:30:00,16.46,16.48,16.45,16.48,2312700.0,11.731,11.7453,11.7239,11.7453,2312700.0
2009-08-07 14:00:00,16.48,16.5,16.46,16.46,2565300.0,11.7453,11.7595,11.731,11.731,2565300.0
2009-08-07 14:30:00,16.46,16.48,16.45,16.46,2425200.0,11.731,11.7453,11.7239,11.731,2425200.0
2009-08-07 15:00:00,16.47,16.48,16.45,16.48,3090000.0,11.7381,11.7453,11.7239,11.7453,3090000.0
2009-08-07 15:30:00,16.48,16.48,16.43,16.43,5560800.0,11.7453,11.7453,11.7096,11.7096,5560800.0
2009-08-10 09:30:00,16.46,16.46,16.35,16.37,4759800.0,11.731,11.731,11.6526,11.6669,4759800.0
2009-08-10 10:00:00,16.37,16.44,16.34,16.44,3592500.0,11.6669,11.7167,11.6455,11.7167,3592500.0
2009-08-10 10:30:00,16.44,16.45,16.4,16.43,2361000.0,11.7167,11.7239,11.6882,11.7096,2361000.0
2009-08-10 11:00:00,16.43,16.44,16.37,16.39,2309400.0,11.7096,11.7167,11.6669,11.6811,2309400.0
2009-08-10 11:30:00,16.4,16.44,16.39,16.4,1413600.0,11.6882,11.7167,11.6811,11.6882,1413600.0
2009-08-10 12:00:00,16.41,16.41,16.38,16.38,1077000.0,11.6954,11.6954,11.674,11.674,1077000.0
2009-08-10 12:30:00,16.38,16.42,16.38,16.42,1182000.0,11.674,11.7025,11.674,11.7025,1182000.0
2009-08-10 13:00:00,16.42,16.44,16.39,16.42,1796100.0,11.7025,11.7167,11.6811,11.7025,1796100.0
2009-08-10 13:30:00,16.42,16.44,16.4,16.42,1782600.0,11.7025,11.7167,11.6882,11.7025,1782600.0
2009-08-10 14:00:00,16.42,16.45,16.41,16.43,2864700.0,11.7025,11.7239,11.6954,11.7096,2864700.0
2009-08-10 14:30:00,16.43,16.48,16.42,16.47,2446500.0,11.7096,11.7453,11.7025,11.7381,2446500.0
2009-08-10 15:00:00,16.47,16.55,16.47,16.53,5052000.0,11.7381,11.7951,11.7381,11.7809,5052000.0
2009-08-10 15:30:00,16.53,16.58,16.5,16.57,6036000.0,11.7809,11.8165,11.7595,11.8094,6036000.0
2009-08-11 09:30:00,16.57,16.68,16.51,16.67,5863200.0,11.8094,11.8878,11.7666,11.8807,5863200.0
2009-08-11 10:00:00,16.67,16.7,16.61,16.67,4776000.0,11.8807,11.902,11.8379,11.8807,4776000.0
2009-08-11 10:30:00,16.67,16.69,16.64,16.64,2939700.0,11.8807,11.8949,11.8593,11.8593,2939700.0
2009-08-11 11:00:00,16.64,16.68,16.63,16.67,3459900.0,11.8593,11.8878,11.8522,11.8807,3459900.0
2009-08-11 11:30:00,16.67,16.7,16.66,16.69,2551500.0,11.8807,11.902,11.8735,11.8949,2551500.0
2009-08-11 12:00:00,16.69,16.73,16.69,16.72,2621400.0,11.8949,11.9234,11.8949,11.9163,2621400.0
2009-08-11 12:30:00,16.72,16.75,16.71,16.71,2313900.0,11.9163,11.9377,11.9092,11.9092,2313900.0
2009-08-11 13:00:00,16.71,16.71,16.67,16.68,2345400.0,11.9092,11.9092,11.8807,11.8878,2345400.0
2009-08-11 13:30:00,16.69,16.76,16.68,16.74,2487300.0,11.8949,11.9448,11.8878,11.9306,2487300.0
2009-08-11 14:00:00,16.74,16.76,16.71,16.72,3225900.0,11.9306,11.9448,11.9092,11.9163,3225900.0
2009-08-11 14:30:00,16.72,16.77,16.71,16.76,3848100.0,11.9163,11.9519,11.9092,11.9448,3848100.0
2009-08-11 15:00:00,16.76,16.78,16.74,16.78,3425100.0,11.9448,11.9591,11.9306,11.9591,3425100.0
2009-08-11 15:30:00,16.78,16.78,16.68,16.68,6439200.0,11.9591,11.9591,11.8878,11.8878,6439200.0
2009-08-12 09:30:00,16.7,16.89,16.7,16.84,7858200.0,11.9663,12.1024,11.9663,12.0666,7858200.0
2009-08-12 10:00:00,16.84,16.89,16.83,16.84,3845700.0,12.0666,12.1024,12.0594,12.0666,3845700.0
2009-08-12 10:30:00,16.84,16.86,16.83,16.84,2684100.0,12.0666,12.0809,12.0594,12.0666,2684100.0
2009-08-12 11:00:00,16.84,16.85,16.81,16.81,2351100.0,12.0666,12.0737,12.0451,12.0451,2351100.0
2009-08-12 11:30:00,16.81,16.86,16.75,16.78,3063600.0,12.0451,12.0809,12.0021,12.0236,3063600.0
2009-08-12 12:00:00,16.77,16.85,16.76,16.84,2923200.0,12.0164,12.0737,12.0093,12.0666,2923200.0
2009-08-12 12:30:00,16.84,16.88,16.83,16.87,1997400.0,12.0666,12.0952,12.0594,12.0881,1997400.0
2009-08-12 13:00:00,16.88,16.91,16.85,16.89,2307000.0,12.0952,12.1167,12.0737,12.1024,2307000.0
2009-08-12 13:30:00,16.89,16.9,16.85,16.86,1617900.0,12.1024,12.1096,12.0737,12.0809,1617900.0
2009-08-12 14:00:00,16.86,16.88,16.83,16.84,2971800.0,12.0809,12.0952,12.0594,12.0666,2971800.0
2009-08-12 14:30:00,16.84,16.92,16.83,16.91,4640400.0,12.0666,12.1239,12.0594,12.1167,4640400.0
2009-08-12 15:00:00,16.91,16.94,16.89,16.92,6043800.0,12.1167,12.1382,12.1024,12.1239,6043800.0
2009-08-12 15:30:00,16.92,16.95,16.82,16.84,9565500.0,12.1239,12.1454,12.0522,12.0666,9565500.0
2009-08-13 09:30:00,17.29,17.33,16.85,17.0,23887800.0,12.389,12.4177,12.0737,12.1812,23887800.0
2009-08-13 10:00:00,17.0,17.2,16.92,17.16,11820300.0,12.1812,12.3245,12.1239,12.2959,11820300.0
2009-08-13 10:30:00,17.15,17.16,17.04,17.1,7020300.0,12.2887,12.2959,12.2099,12.2529,7020300.0
2009-08-13 11:00:00,17.1,17.14,17.09,17.11,4634400.0,12.2529,12.2815,12.2457,12.26,4634400.0
2009-08-13 11:30:00,17.11,17.17,17.11,17.16,4366500.0,12.26,12.303,12.26,12.2959,4366500.0
2009-08-13 12:00:00,17.16,17.17,17.12,17.16,2342100.0,12.2959,12.303,12.2672,12.2959,2342100.0
2009-08-13 12:30:00,17.16,17.23,17.15,17.19,3635400.0,12.2959,12.346,12.2887,12.3174,3635400.0
2009-08-13 13:00:00,17.19,17.26,17.18,17.21,4491000.0,12.3174,12.3675,12.3102,12.3317,4491000.0
2009-08-13 13:30:00,17.21,17.27,17.21,17.24,2641500.0,12.3317,12.3747,12.3317,12.3532,2641500.0
2009-08-13 14:00:00,17.24,17.28,17.22,17.28,5372400.0,12.3532,12.3819,12.3389,12.3819,5372400.0
2009-08-13 14:30:00,17.28,17.3,17.25,17.27,2925900.0,12.3819,12.3962,12.3604,12.3747,2925900.0
2009-08-13 15:00:00,17.27,17.32,17.26,17.31,4606200.0,12.3747,12.4105,12.3675,12.4033,4606200.0
2009-08-13 15:30:00,17.31,17.33,17.26,17.28,8946000.0,12.4033,12.4177,12.3675,12.3819,8946000.0
2009-08-14 09:30:00,17.29,17.42,17.29,17.36,10067400.0,12.389,12.4822,12.389,12.4392,10067400.0
2009-08-14 10:00:00,17.36,17.4,17.32,17.35,8558400.0,12.4392,12.4678,12.4105,12.432,8558400.0
2009-08-14 10:30:00,17.35,17.37,17.28,17.32,4202100.0,12.432,12.4463,12.3819,12.4105,4202100.0
2009-08-14 11:00:00,17.32,17.33,17.25,17.25,2927400.0,12.4105,12.4177,12.3604,12.3604,2927400.0
2009-08-14 11:30:00,17.25,17.29,17.25,17.25,2450700.0,12.3604,12.389,12.3604,12.3604,2450700.0
2009-08-14 12:00:00,17.25,17.28,17.25,17.26,1554900.0,12.3604,12.3819,12.3604,12.3675,1554900.0
2009-08-14 12:30:00,17.25,17.28,17.22,17.27,2009100.0,12.3604,12.3819,12.3389,12.3747,2009100.0
2009-08-14 13:00:00,17.27,17.28,17.22,17.24,1781100.0,12.3747,12.3819,12.3389,12.3532,1781100.0
2009-08-14 13:30:00,17.24,17.24,17.18,17.19,1577100.0,12.3532,12.3532,12.3102,12.3174,1577100.0
2009-08-14 14:00:00,17.19,17.22,17.18,17.21,2312400.0,12.3174,12.3389,12.3102,12.3317,2312400.0
2009-08-14 14:30:00,17.2,17.24,17.19,17.23,1825500.0,12.3245,12.3532,12.3174,12.346,1825500.0
2009-08-14 15:00:00,17.23,17.24,17.19,17.19,2706000.0,12.346,12.3532,12.3174,12.3174,2706000.0
2009-08-14 15:30:00,17.19,17.27,17.19,17.27,5859900.0,12.3174,12.3747,12.3174,12.3747,5859900.0
2009-08-17 09:30:00,17.1,17.25,17.05,17.2,10323600.0,12.2529,12.3604,12.217,12.3245,10323600.0
2009-08-17 10:00:00,17.2,17.26,17.15,17.26,4837200.0,12.3245,12.3675,12.2887,12.3675,4837200.0
2009-08-17 10:30:00,17.26,17.29,17.2,17.2,4576500.0,12.3675,12.389,12.3245,12.3245,4576500.0
2009-08-17 11:00:00,17.2,17.23,17.18,17.23,2686800.0,12.3245,12.346,12.3102,12.346,2686800.0
2009-08-17 11:30:00,17.23,17.29,17.22,17.28,1946700.0,12.346,12.389,12.3389,12.3819,1946700.0
2009-08-17 12:00:00,17.28,17.28,17.23,17.26,2571600.0,12.3819,12.3819,12.346,12.3675,2571600.0
2009-08-17 12:30:00,17.26,17.27,17.22,17.23,1728000.0,12.3675,12.3747,12.3389,12.346,1728000.0
2009-08-17 13:00:00,17.24,17.25,17.19,17.22,2056200.0,12.3532,12.3604,12.3174,12.3389,2056200.0
2009-08-17 13:30:00,17.22,17.28,17.2,17.28,1972200.0,12.3389,12.3819,12.3245,12.3819,1972200.0
2009-08-17 14:00:00,17.28,17.28,17.21,17.24,2433300.0,12.3819,12.3819,12.3317,12.3532,2433300.0
2009-08-17 14:30:00,17.24,17.25,17.19,17.24,1538100.0,12.3532,12.3604,12.3174,12.3532,1538100.0
2009-08-17 15:00:00,17.24,17.25,17.2,17.23,2682300.0,12.3532,12.3604,12.3245,12.346,2682300.0
2009-08-17 15:30:00,17.22,17.24,17.19,17.19,7160400.0,12.3389,12.3532,12.3174,12.3174,7160400.0
2009-08-18 09:30:00,17.21,17.28,17.08,17.14,5425800.0,12.3317,12.3819,12.2385,12.2815,5425800.0
2009-08-18 10:00:00,17.14,17.2,17.13,17.16,3286200.0,12.2815,12.3245,12.2744,12.2959,3286200.0
2009-08-18 10:30:00,17.16,17.2,17.11,17.11,2372100.0,12.2959,12.3245,12.26,12.26,2372100.0
2009-08-18 11:00:00,17.11,17.16,17.11,17.15,1918800.0,12.26,12.2959,12.26,12.2887,1918800.0
2009-08-18 11:30:00,17.16,17.19,17.12,17.13,2345100.0,12.2959,12.3174,12.2672,12.2744,2345100.0
2009-08-18 12:00:00,17.13,17.16,17.11,17.16,2051400.0,12.2744,12.2959,12.26,12.2959,2051400.0
2009-08-18 12:30:00,17.15,17.18,17.15,17.16,1210800.0,12.2887,12.3102,12.2887,12.2959,1210800.0
2009-08-18 13:00:00,17.16,17.17,17.13,17.13,1075200.0,12.2959,12.303,12.2744,12.2744,1075200.0
2009-08-18 13:30:00,17.13,17.16,17.11,17.16,2210700.0,12.2744,12.2959,12.26,12.2959,2210700.0
2009-08-18 14:00:00,17.16,17.17,17.15,17.16,2025300.0,12.2959,12.303,12.2887,12.2959,2025300.0
2009-08-18 14:30:00,17.16,17.17,17.15,17.17,1658700.0,12.2959,12.303,12.2887,12.303,1658700.0
2009-08-18 15:00:00,17.17,17.18,17.15,17.15,2270700.0,12.303,12.3102,12.2887,12.2887,2270700.0
2009-08-18 15:30:00,17.15,17.18,17.1,17.12,6166200.0,12.2887,12.3102,12.2529,12.2672,6166200.0
2009-08-19 09:30:00,17.01,17.13,16.98,17.05,5253900.0,12.1884,12.2744,12.1669,12.217,5253900.0
2009-08-19 10:00:00,17.05,17.1,17.05,17.07,3369900.0,12.217,12.2529,12.217,12.2314,3369900.0
2009-08-19 10:30:00,17.08,17.11,17.04,17.04,2962500.0,12.2385,12.26,12.2099,12.2099,2962500.0
2009-08-19 11:00:00,17.04,17.08,17.04,17.08,1800600.0,12.2099,12.2385,12.2099,12.2385,1800600.0
2009-08-19 11:30:00,17.08,17.2,17.06,17.18,2665200.0,12.2385,12.3245,12.2242,12.3102,2665200.0
2009-08-19 12:00:00,17.19,17.21,17.08,17.2,2995800.0,12.3174,12.3317,12.2385,12.3245,2995800.0
2009-08-19 12:30:00,17.2,17.24,17.17,17.23,2901600.0,12.3245,12.3532,12.303,12.346,2901600.0
2009-08-19 13:00:00,17.23,17.28,17.22,17.25,2424900.0,12.346,12.3819,12.3389,12.3604,2424900.0
2009-08-19 13:30:00,17.25,17.26,17.21,17.22,1823100.0,12.3604,12.3675,12.3317,12.3389,1823100.0
2009-08-19 14:00:00,17.22,17.22,17.19,17.22,1580700.0,12.3389,12.3389,12.3174,12.3389,1580700.0
2009-08-19 14:30:00,17.22,17.27,17.19,17.25,2350800.0,12.3389,12.3747,12.3174,12.3604,2350800.0
2009-08-19 15:00:00,17.25,17.25,17.18,17.19,3216600.0,12.3604,12.3604,12.3102,12.3174,3216600.0
2009-08-19 15:30:00,17.19,17.24,17.18,17.22,6267900.0,12.3174,12.3532,12.3102,12.3389,6267900.0
2009-08-20 09:30:00,17.2,17.22,17.08,17.13,3597000.0,12.3245,12.3389,12.2385,12.2744,3597000.0
2009-08-20 10:00:00,17.14,17.16,17.09,17.09,2770200.0,12.2815,12.2959,12.2457,12.2457,2770200.0
2009-08-20 10:30:00,17.09,17.17,17.09,17.13,1995900.0,12.2457,12.303,12.2457,12.2744,1995900.0
2009-08-20 11:00:00,17.13,17.15,17.11,17.12,1925700.0,12.2744,12.2887,12.26,12.2672,1925700.0
2009-08-20 11:30:00,17.12,17.14,17.11,17.13,1393800.0,12.2672,12.2815,12.26,12.2744,1393800.0
2009-08-20 12:00:00,17.13,17.17,17.13,17.16,903000.0,12.2744,12.303,12.2744,12.2959,903000.0
2009-08-20 12:30:00,17.16,17.2,17.16,17.19,1132200.0,12.2959,12.3245,12.2959,12.3174,1132200.0
2009-08-20 13:00:00,17.19,17.2,17.18,17.2,1092600.0,12.3174,12.3245,12.3102,12.3245,1092600.0
2009-08-20 13:30:00,17.2,17.21,17.17,17.19,1207200.0,12.3245,12.3317,12.303,12.3174,1207200.0
2009-08-20 14:00:00,17.19,17.19,17.16,17.18,953400.0,12.3174,12.3174,12.2959,12.3102,953400.0
2009-08-20 14:30:00,17.18,17.23,17.17,17.22,2209800.0,12.3102,12.346,12.303,12.3389,2209800.0
2009-08-20 15:00:00,17.23,17.26,17.22,17.25,2808300.0,12.346,12.3675,12.3389,12.3604,2808300.0
2009-08-20 15:30:00,17.25,17.27,17.22,17.23,3868200.0,12.3604,12.3747,12.3389,12.346,3868200.0
2009-08-21 09:30:00,17.32,17.37,17.16,17.16,10209000.0,12.4105,12.4463,12.2959,12.2959,10209000.0
2009-08-21 10:00:00,17.17,17.23,17.16,17.18,6788700.0,12.303,12.346,12.2959,12.3102,6788700.0
2009-08-21 10:30:00,17.18,17.22,17.17,17.19,4105800.0,12.3102,12.3389,12.303,12.3174,4105800.0
2009-08-21 11:00:00,17.2,17.22,17.17,17.22,4825800.0,12.3245,12.3389,12.303,12.3389,4825800.0
2009-08-21 11:30:00,17.21,17.22,17.19,17.21,2218200.0,12.3317,12.3389,12.3174,12.3317,2218200.0
2009-08-21 12:00:00,17.21,17.22,17.2,17.2,2328300.0,12.3317,12.3389,12.3245,12.3245,2328300.0
2009-08-21 12:30:00,17.21,17.24,17.2,17.23,3507000.0,12.3317,12.3532,12.3245,12.346,3507000.0
2009-08-21 13:00:00,17.23,17.24,17.2,17.21,1527600.0,12.346,12.3532,12.3245,12.3317,1527600.0
2009-08-21 13:30:00,17.21,17.21,17.18,17.18,1515600.0,12.3317,12.3317,12.3102,12.3102,1515600.0
2009-08-21 14:00:00,17.18,17.19,17.14,17.16,3204300.0,12.3102,12.3174,12.2815,12.2959,3204300.0
2009-08-21 14:30:00,17.16,17.17,17.13,17.14,1622400.0,12.2959,12.303,12.2744,12.2815,1622400.0
2009-08-21 15:00:00,17.14,17.18,17.12,17.18,6309300.0,12.2815,12.3102,12.2672,12.3102,6309300.0
2009-08-21 15:30:00,17.18,17.18,17.08,17.1,9651600.0,12.3102,12.3102,12.2385,12.2529,9651600.0
2009-08-24 09:30:00,17.17,17.18,17.05,17.08,5498100.0,12.303,12.3102,12.217,12.2385,5498100.0
2009-08-24 10:00:00,17.08,17.16,17.07,17.15,3572700.0,12.2385,12.2959,12.2314,12.2887,3572700.0
2009-08-24 10:30:00,17.15,17.2,17.14,17.2,2211900.0,12.2887,12.3245,12.2815,12.3245,2211900.0
2009-08-24 11:00:00,17.19,17.2,17.15,17.16,2237700.0,12.3174,12.3245,12.2887,12.2959,2237700.0
2009-08-24 11:30:00,17.16,17.16,17.13,17.15,2051100.0,12.2959,12.2959,12.2744,12.2887,2051100.0
2009-08-24 12:00:00,17.15,17.19,17.14,17.18,1388100.0,12.2887,12.3174,12.2815,12.3102,1388100.0
2009-08-24 12:30:00,17.19,17.2,17.17,17.19,1438800.0,12.3174,12.3245,12.303,12.3174,1438800.0
2009-08-24 13:00:00,17.19,17.2,17.17,17.17,1938300.0,12.3174,12.3245,12.303,12.303,1938300.0
2009-08-24 13:30:00,17.17,17.18,17.16,17.18,1282500.0,12.303,12.3102,12.2959,12.3102,1282500.0
2009-08-24 14:00:00,17.18,17.21,17.18,17.2,1213200.0,12.3102,12.3317,12.3102,12.3245,1213200.0
2009-08-24 14:30:00,17.2,17.22,17.19,17.2,1461600.0,12.3245,12.3389,12.3174,12.3245,1461600.0
2009-08-24 15:00:00,17.21,17.22,17.19,17.21,2089800.0,12.3317,12.3389,12.3174,12.3317,2089800.0
2009-08-24 15:30:00,17.22,17.23,17.14,17.18,5364000.0,12.3389,12.346,12.2815,12.3102,5364000.0
2009-08-25 09:30:00,17.23,17.45,17.19,17.43,6533400.0,12.346,12.5037,12.3174,12.4893,6533400.0
2009-08-25 10:00:00,17.43,17.52,17.35,17.38,8078700.0,12.4893,12.5538,12.432,12.4535,8078700.0
2009-08-25 10:30:00,17.38,17.43,17.37,17.39,3540900.0,12.4535,12.4893,12.4463,12.4607,3540900.0
2009-08-25 11:00:00,17.39,17.43,17.35,17.41,3230400.0,12.4607,12.4893,12.432,12.475,3230400.0
2009-08-25 11:30:00,17.41,17.43,17.39,17.41,2622000.0,12.475,12.4893,12.4607,12.475,2622000.0
2009-08-25 12:00:00,17.41,17.42,17.36,17.39,3264900.0,12.475,12.4822,12.4392,12.4607,3264900.0
2009-08-25 12:30:00,17.39,17.42,17.37,17.37,1579500.0,12.4607,12.4822,12.4463,12.4463,1579500.0
2009-08-25 13:00:00,17.37,17.4,17.35,17.37,1614600.0,12.4463,12.4678,12.432,12.4463,1614600.0
2009-08-25 13:30:00,17.38,17.38,17.32,17.35,2432400.0,12.4535,12.4535,12.4105,12.432,2432400.0
2009-08-25 14:00:00,17.35,17.38,17.34,17.37,1715100.0,12.432,12.4535,12.4248,12.4463,1715100.0
2009-08-25 14:30:00,17.37,17.37,17.3,17.31,2724300.0,12.4463,12.4463,12.3962,12.4033,2724300.0
2009-08-25 15:00:00,17.31,17.34,17.29,17.33,2878800.0,12.4033,12.4248,12.389,12.4177,2878800.0
2009-08-25 15:30:00,17.33,17.33,17.22,17.23,6166500.0,12.4177,12.4177,12.3389,12.346,6166500.0
2009-08-26 09:30:00,17.25,17.41,17.19,17.32,5273400.0,12.3604,12.475,12.3174,12.4105,5273400.0
2009-08-26 10:00:00,17.31,17.39,17.3,17.34,4405200.0,12.4033,12.4607,12.3962,12.4248,4405200.0
2009-08-26 10:30:00,17.34,17.36,17.31,17.33,2768100.0,12.4248,12.4392,12.4033,12.4177,2768100.0
2009-08-26 11:00:00,17.33,17.34,17.26,17.27,2569500.0,12.4177,12.4248,12.3675,12.3747,2569500.0
2009-08-26 11:30:00,17.27,17.32,17.26,17.29,1344600.0,12.3747,12.4105,12.3675,12.389,1344600.0
2009-08-26 12:00:00,17.3,17.33,17.29,17.31,1528800.0,12.3962,12.4177,12.389,12.4033,1528800.0
2009-08-26 12:30:00,17.31,17.32,17.29,17.31,1606800.0,12.4033,12.4105,12.389,12.4033,1606800.0
2009-08-26 13:00:00,17.3,17.31,17.26,17.27,2614500.0,12.3962,12.4033,12.3675,12.3747,2614500.0
2009-08-26 13:30:00,17.27,17.28,17.25,17.28,3256200.0,12.3747,12.3819,12.3604,12.3819,3256200.0
2009-08-26 14:00:00,17.28,17.28,17.25,17.27,2152200.0,12.3819,12.3819,12.3604,12.3747,2152200.0
2009-08-26 14:30:00,17.27,17.29,17.26,17.27,2638500.0,12.3747,12.389,12.3675,12.3747,2638500.0
2009-08-26 15:00:00,17.27,17.29,17.25,17.27,2452800.0,12.3747,12.389,12.3604,12.3747,2452800.0
2009-08-26 15:30:00,17.27,17.29,17.24,17.26,6284400.0,12.3747,12.389,12.3532,12.3675,6284400.0
2009-08-27 09:30:00,17.22,17.25,17.11,17.15,6002700.0,12.3389,12.3604,12.26,12.2887,6002700.0
2009-08-27 10:00:00,17.14,17.18,17.05,17.15,5163900.0,12.2815,12.3102,12.217,12.2887,5163900.0
2009-08-27 10:30:00,17.16,17.17,17.12,17.15,2491800.0,12.2959,12.303,12.2672,12.2887,2491800.0
2009-08-27 11:00:00,17.15,17.15,17.07,17.09,3160500.0,12.2887,12.2887,12.2314,12.2457,3160500.0
2009-08-27 11:30:00,17.09,17.1,17.04,17.08,2808300.0,12.2457,12.2529,12.2099,12.2385,2808300.0
2009-08-27 12:00:00,17.08,17.1,17.07,17.1,2166000.0,12.2385,12.2529,12.2314,12.2529,2166000.0
2009-08-27 12:30:00,17.09,17.1,17.09,17.09,2466900.0,12.2457,12.2529,12.2457,12.2457,2466900.0
2009-08-27 13:00:00,17.09,17.13,17.09,17.1,4601700.0,12.2457,12.2744,12.2457,12.2529,4601700.0
2009-08-27 13:30:00,17.11,17.12,17.09,17.1,2612700.0,12.26,12.2672,12.2457,12.2529,2612700.0
2009-08-27 14:00:00,17.1,17.11,17.09,17.1,3063300.0,12.2529,12.26,12.2457,12.2529,3063300.0
2009-08-27 14:30:00,17.1,17.11,17.08,17.1,4081200.0,12.2529,12.26,12.2385,12.2529,4081200.0
2009-08-27 15:00:00,17.1,17.1,17.09,17.1,3323700.0,12.2529,12.2529,12.2457,12.2529,3323700.0
2009-08-27 15:30:00,17.1,17.11,17.07,17.08,7556100.0,12.2529,12.26,12.2314,12.2385,7556100.0
2009-08-28 09:30:00,17.12,17.13,16.87,16.88,10767900.0,12.2672,12.2744,12.0881,12.0952,10767900.0
2009-08-28 10:00:00,16.88,16.93,16.87,16.91,4764900.0,12.0952,12.1311,12.0881,12.1167,4764900.0
2009-08-28 10:30:00,16.91,16.93,16.89,16.9,3443100.0,12.1167,12.1311,12.1024,12.1096,3443100.0
2009-08-28 11:00:00,16.9,16.98,16.9,16.95,2319300.0,12.1096,12.1669,12.1096,12.1454,2319300.0
2009-08-28 11:30:00,16.95,16.98,16.94,16.96,2328600.0,12.1454,12.1669,12.1382,12.1526,2328600.0
2009-08-28 12:00:00,16.96,17.0,16.96,16.98,2100000.0,12.1526,12.1812,12.1526,12.1669,2100000.0
2009-08-28 12:30:00,16.98,17.03,16.98,17.0,1432500.0,12.1669,12.2027,12.1669,12.1812,1432500.0
2009-08-28 13:00:00,17.0,17.06,17.0,17.06,1495200.0,12.1812,12.2242,12.1812,12.2242,1495200.0
2009-08-28 13:30:00,17.06,17.07,17.03,17.05,1278300.0,12.2242,12.2314,12.2027,12.217,1278300.0
2009-08-28 14:00:00,17.05,17.09,17.03,17.09,2411100.0,12.217,12.2457,12.2027,12.2457,2411100.0
2009-08-28 14:30:00,17.09,17.09,17.04,17.05,1856700.0,12.2457,12.2457,12.2099,12.217,1856700.0
2009-08-28 15:00:00,17.05,17.08,17.01,17.06,2082600.0,12.217,12.2385,12.1884,12.2242,2082600.0
2009-08-28 15:30:00,17.05,17.07,17.04,17.06,4373700.0,12.217,12.2314,12.2099,12.2242,4373700.0
2009-08-31 09:30:00,17.01,17.11,17.0,17.07,4219500.0,12.1884,12.26,12.1812,12.2314,4219500.0
2009-08-31 10:00:00,17.07,17.12,17.05,17.09,3579300.0,12.2314,12.2672,12.217,12.2457,3579300.0
2009-08-31 10:30:00,17.09,17.16,17.08,17.11,3769500.0,12.2457,12.2959,12.2385,12.26,3769500.0
2009-08-31 11:00:00,17.12,17.13,17.08,17.11,2102400.0,12.2672,12.2744,12.2385,12.26,2102400.0
2009-08-31 11:30:00,17.1,17.12,17.07,17.08,2105100.0,12.2529,12.2672,12.2314,12.2385,2105100.0
2009-08-31 12:00:00,17.08,17.1,17.05,17.07,2503200.0,12.2385,12.2529,12.217,12.2314,2503200.0
2009-08-31 12:30:00,17.07,17.07,17.02,17.05,2359800.0,12.2314,12.2314,12.1956,12.217,2359800.0
2009-08-31 13:00:00,17.05,17.05,17.0,17.03,2128800.0,12.217,12.217,12.1812,12.2027,2128800.0
2009-08-31 13:30:00,17.03,17.06,17.03,17.05,1921500.0,12.2027,12.2242,12.2027,12.217,1921500.0
2009-08-31 14:00:00,17.05,17.05,16.99,16.99,2349300.0,12.217,12.217,12.1741,12.1741,2349300.0
2009-08-31 14:30:00,16.99,17.01,16.97,16.98,3023100.0,12.1741,12.1884,12.1597,12.1669,3023100.0
2009-08-31 15:00:00,16.98,16.98,16.92,16.94,4743900.0,12.1669,12.1669,12.1239,12.1382,4743900.0
2009-08-31 15:30:00,16.94,16.96,16.91,16.96,8650200.0,12.1382,12.1526,12.1167,12.1526,8650200.0
2009-09-01 09:30:00,16.94,17.12,16.91,17.06,6056700.0,12.1382,12.2672,12.1167,12.2242,6056700.0
2009-09-01 10:00:00,17.06,17.11,16.98,17.1,5309700.0,12.2242,12.26,12.1669,12.2529,5309700.0
2009-09-01 10:30:00,17.1,17.13,17.07,17.08,3097800.0,12.2529,12.2744,12.2314,12.2385,3097800.0
2009-09-01 11:00:00,17.08,17.08,16.92,16.93,4752300.0,12.2385,12.2385,12.1239,12.1311,4752300.0
2009-09-01 11:30:00,16.92,17.01,16.88,16.96,3610800.0,12.1239,12.1884,12.0952,12.1526,3610800.0
2009-09-01 12:00:00,16.96,17.0,16.95,16.97,2180700.0,12.1526,12.1812,12.1454,12.1597,2180700.0
2009-09-01 12:30:00,16.97,17.01,16.95,16.96,1647900.0,12.1597,12.1884,12.1454,12.1526,1647900.0
2009-09-01 13:00:00,16.96,17.0,16.93,17.0,2076900.0,12.1526,12.1812,12.1311,12.1812,2076900.0
2009-09-01 13:30:00,17.0,17.04,16.97,17.03,2952600.0,12.1812,12.2099,12.1597,12.2027,2952600.0
2009-09-01 14:00:00,17.03,17.04,16.99,17.0,2484600.0,12.2027,12.2099,12.1741,12.1812,2484600.0
2009-09-01 14:30:00,17.0,17.02,16.96,16.98,1793700.0,12.1812,12.1956,12.1526,12.1669,1793700.0
2009-09-01 15:00:00,16.98,17.01,16.98,17.0,2969400.0,12.1669,12.1884,12.1669,12.1812,2969400.0
2009-09-01 15:30:00,17.0,17.02,16.96,16.99,7207200.0,12.1812,12.1956,12.1526,12.1741,7207200.0
2009-09-02 09:30:00,16.94,17.02,16.92,17.0,6168000.0,12.1382,12.1956,12.1239,12.1812,6168000.0
2009-09-02 10:00:00,17.0,17.01,16.97,16.98,3780600.0,12.1812,12.1884,12.1597,12.1669,3780600.0
2009-09-02 10:30:00,16.98,17.0,16.97,16.98,2815800.0,12.1669,12.1812,12.1597,12.1669,2815800.0
2009-09-02 11:00:00,16.98,16.99,16.98,16.99,2072400.0,12.1669,12.1741,12.1669,12.1741,2072400.0
2009-09-02 11:30:00,16.98,17.01,16.97,16.99,2975700.0,12.1669,12.1884,12.1597,12.1741,2975700.0
2009-09-02 12:00:00,16.99,17.0,16.98,16.99,1465500.0,12.1741,12.1812,12.1669,12.1741,1465500.0
2009-09-02 12:30:00,16.99,17.0,16.99,16.99,1633500.0,12.1741,12.1812,12.1741,12.1741,1633500.0
2009-09-02 13:00:00,16.99,16.99,16.97,16.98,1460700.0,12.1741,12.1741,12.1597,12.1669,1460700.0
2009-09-02 13:30:00,16.98,16.99,16.98,16.98,2114400.0,12.1669,12.1741,12.1669,12.1669,2114400.0
2009-09-02 14:00:00,16.99,16.99,16.98,16.99,1083600.0,12.1741,12.1741,12.1669,12.1741,1083600.0
2009-09-02 14:30:00,16.99,17.0,16.97,16.99,2525100.0,12.1741,12.1812,12.1597,12.1741,2525100.0
2009-09-02 15:00:00,16.99,17.0,16.97,16.98,3718500.0,12.1741,12.1812,12.1597,12.1669,3718500.0
2009-09-02 15:30:00,16.99,17.0,16.96,16.97,5821200.0,12.1741,12.1812,12.1526,12.1597,5821200.0
2009-09-03 09:30:00,17.05,17.1,17.0,17.08,5713800.0,12.217,12.2529,12.1812,12.2385,5713800.0
2009-09-03 10:00:00,17.08,17.11,17.04,17.1,3571500.0,12.2385,12.26,12.2099,12.2529,3571500.0
2009-09-03 10:30:00,17.1,17.14,17.1,17.12,3882900.0,12.2529,12.2815,12.2529,12.2672,3882900.0
2009-09-03 11:00:00,17.12,17.18,17.11,17.18,2938800.0,12.2672,12.3102,12.26,12.3102,2938800.0
2009-09-03 11:30:00,17.18,17.24,17.17,17.23,4239900.0,12.3102,12.3532,12.303,12.346,4239900.0
2009-09-03 12:00:00,17.23,17.28,17.22,17.25,3701700.0,12.346,12.3819,12.3389,12.3604,3701700.0
2009-09-03 12:30:00,17.25,17.25,17.21,17.22,2065800.0,12.3604,12.3604,12.3317,12.3389,2065800.0
2009-09-03 13:00:00,17.22,17.24,17.21,17.23,1947600.0,12.3389,12.3532,12.3317,12.346,1947600.0
2009-09-03 13:30:00,17.23,17.23,17.22,17.22,1105500.0,12.346,12.346,12.3389,12.3389,1105500.0
2009-09-03 14:00:00,17.22,17.24,17.22,17.24,1893600.0,12.3389,12.3532,12.3389,12.3532,1893600.0
2009-09-03 14:30:00,17.24,17.27,17.22,17.26,3703800.0,12.3532,12.3747,12.3389,12.3675,3703800.0
2009-09-03 15:00:00,17.26,17.27,17.23,17.24,2544300.0,12.3675,12.3747,12.346,12.3532,2544300.0
2009-09-03 15:30:00,17.24,17.26,17.23,17.24,8250300.0,12.3532,12.3675,12.346,12.3532,8250300.0
2009-09-04 09:30:00,17.23,17.37,17.22,17.32,4273800.0,12.346,12.4463,12.3389,12.4105,4273800.0
2009-09-04 10:00:00,17.32,17.36,17.3,17.31,2714700.0,12.4105,12.4392,12.3962,12.4033,2714700.0
2009-09-04 10:30:00,17.31,17.33,17.29,17.29,3024000.0,12.4033,12.4177,12.389,12.389,3024000.0
2009-09-04 11:00:00,17.29,17.29,17.2,17.22,3143400.0,12.389,12.389,12.3245,12.3389,3143400.0
2009-09-04 11:30:00,17.23,17.23,17.2,17.21,3860400.0,12.346,12.346,12.3245,12.3317,3860400.0
2009-09-04 12:00:00,17.21,17.28,17.21,17.22,2288700.0,12.3317,12.3819,12.3317,12.3389,2288700.0
2009-09-04 12:30:00,17.22,17.24,17.21,17.23,1612500.0,12.3389,12.3532,12.3317,12.346,1612500.0
2009-09-04 13:00:00,17.23,17.25,17.22,17.23,1530900.0,12.346,12.3604,12.3389,12.346,1530900.0
2009-09-04 13:30:00,17.23,17.23,17.2,17.2,1218300.0,12.346,12.346,12.3245,12.3245,1218300.0
2009-09-04 14:00:00,17.21,17.21,17.18,17.19,1703700.0,12.3317,12.3317,12.3102,12.3174,1703700.0
2009-09-04 14:30:00,17.19,17.21,17.17,17.2,3779700.0,12.3174,12.3317,12.303,12.3245,3779700.0
2009-09-04 15:00:00,17.2,17.2,17.19,17.2,2664000.0,12.3245,12.3245,12.3174,12.3245,2664000.0
2009-09-04 15:30:00,17.2,17.24,17.19,17.22,5621700.0,12.3245,12.3532,12.3174,12.3389,5621700.0
2009-09-08 09:30:00,17.24,17.27,17.14,17.19,7853700.0,12.3532,12.3747,12.2815,12.3174,7853700.0
2009-09-08 10:00:00,17.19,17.2,17.14,17.17,4677900.0,12.3174,12.3245,12.2815,12.303,4677900.0
2009-09-08 10:30:00,17.18,17.18,17.16,17.16,2056800.0,12.3102,12.3102,12.2959,12.2959,2056800.0
2009-09-08 11:00:00,17.16,17.18,17.15,17.15,2447700.0,12.2959,12.3102,12.2887,12.2887,2447700.0
2009-09-08 11:30:00,17.16,17.16,17.13,17.14,2505000.0,12.2959,12.2959,12.2744,12.2815,2505000.0
2009-09-08 12:00:00,17.15,17.18,17.14,17.17,1403700.0,12.2887,12.3102,12.2815,12.303,1403700.0
2009-09-08 12:30:00,17.17,17.17,17.16,17.16,1267800.0,12.303,12.303,12.2959,12.2959,1267800.0
2009-09-08 13:00:00,17.16,17.16,17.13,17.13,1652400.0,12.2959,12.2959,12.2744,12.2744,1652400.0
2009-09-08 13:30:00,17.13,17.15,17.12,17.15,1923600.0,12.2744,12.2887,12.2672,12.2887,1923600.0
2009-09-08 14:00:00,17.15,17.15,17.12,17.13,1604400.0,12.2887,12.2887,12.2672,12.2744,1604400.0
2009-09-08 14:30:00,17.13,17.14,17.12,17.13,1918500.0,12.2744,12.2815,12.2672,12.2744,1918500.0
2009-09-08 15:00:00,17.13,17.16,17.11,17.16,2815800.0,12.2744,12.2959,12.26,12.2959,2815800.0
2009-09-08 15:30:00,17.16,17.17,17.12,17.13,6617400.0,12.2959,12.303,12.2672,12.2744,6617400.0
2009-09-09 09:30:00,17.17,17.17,17.01,17.07,5336400.0,12.303,12.303,12.1884,12.2314,5336400.0
2009-09-09 10:00:00,17.07,17.1,17.06,17.07,2885700.0,12.2314,12.2529,12.2242,12.2314,2885700.0
2009-09-09 10:30:00,17.07,17.11,17.07,17.09,1566300.0,12.2314,12.26,12.2314,12.2457,1566300.0
2009-09-09 11:00:00,17.09,17.1,17.07,17.09,2367600.0,12.2457,12.2529,12.2314,12.2457,2367600.0
2009-09-09 11:30:00,17.09,17.11,17.08,17.08,2369100.0,12.2457,12.26,12.2385,12.2385,2369100.0
2009-09-09 12:00:00,17.08,17.09,17.01,17.02,2022000.0,12.2385,12.2457,12.1884,12.1956,2022000.0
2009-09-09 12:30:00,17.02,17.04,17.0,17.0,4573500.0,12.1956,12.2099,12.1812,12.1812,4573500.0
2009-09-09 13:00:00,17.0,17.01,16.98,17.0,3856800.0,12.1812,12.1884,12.1669,12.1812,3856800.0
2009-09-09 13:30:00,17.0,17.01,16.98,16.99,2350500.0,12.1812,12.1884,12.1669,12.1741,2350500.0
2009-09-09 14:00:00,16.99,17.0,16.96,16.98,2877600.0,12.1741,12.1812,12.1526,12.1669,2877600.0
2009-09-09 14:30:00,16.98,16.98,16.95,16.97,2672400.0,12.1669,12.1669,12.1454,12.1597,2672400.0
2009-09-09 15:00:00,16.97,17.03,16.96,17.01,3724500.0,12.1597,12.2027,12.1526,12.1884,3724500.0
2009-09-09 15:30:00,17.01,17.05,17.0,17.03,6223800.0,12.1884,12.217,12.1812,12.2027,6223800.0
2009-09-10 09:30:00,16.97,17.02,16.91,16.95,6427200.0,12.1597,12.1956,12.1167,12.1454,6427200.0
2009-09-10 10:00:00,16.95,16.99,16.92,16.93,6617100.0,12.1454,12.1741,12.1239,12.1311,6617100.0
2009-09-10 10:30:00,16.93,17.02,16.92,17.01,4665900.0,12.1311,12.1956,12.1239,12.1884,4665900.0
2009-09-10 11:00:00,17.02,17.04,16.94,16.95,4941000.0,12.1956,12.2099,12.1382,12.1454,4941000.0
2009-09-10 11:30:00,16.95,16.99,16.94,16.97,3164700.0,12.1454,12.1741,12.1382,12.1597,3164700.0
2009-09-10 12:00:00,16.97,17.01,16.95,17.01,2322600.0,12.1597,12.1884,12.1454,12.1884,2322600.0
2009-09-10 12:30:00,17.01,17.09,16.98,17.04,6811500.0,12.1884,12.2457,12.1669,12.2099,6811500.0
2009-09-10 13:00:00,17.04,17.06,16.93,16.95,5865900.0,12.2099,12.2242,12.1311,12.1454,5865900.0
2009-09-10 13:30:00,16.95,17.0,16.92,17.0,3542700.0,12.1454,12.1812,12.1239,12.1812,3542700.0
2009-09-10 14:00:00,17.0,17.02,16.97,16.98,2448900.0,12.1812,12.1956,12.1597,12.1669,2448900.0
2009-09-10 14:30:00,16.98,16.98,16.93,16.95,3132300.0,12.1669,12.1669,12.1311,12.1454,3132300.0
2009-09-10 15:00:00,16.95,16.96,16.92,16.94,5037600.0,12.1454,12.1526,12.1239,12.1382,5037600.0
2009-09-10 15:30:00,16.94,17.0,16.93,17.0,7473000.0,12.1382,12.1812,12.1311,12.1812,7473000.0
2009-09-11 09:30:00,17.0,17.01,16.93,16.98,4181700.0,12.1812,12.1884,12.1311,12.1669,4181700.0
2009-09-11 10:00:00,16.98,16.99,16.9,16.91,4897800.0,12.1669,12.1741,12.1096,12.1167,4897800.0
2009-09-11 10:30:00,16.91,16.93,16.9,16.91,2857200.0,12.1167,12.1311,12.1096,12.1167,2857200.0
2009-09-11 11:00:00,16.91,16.93,16.9,16.9,3703500.0,12.1167,12.1311,12.1096,12.1096,3703500.0
2009-09-11 11:30:00,16.9,16.93,16.9,16.92,2173200.0,12.1096,12.1311,12.1096,12.1239,2173200.0
2009-09-11 12:00:00,16.93,16.93,16.9,16.92,1922700.0,12.1311,12.1311,12.1096,12.1239,1922700.0
2009-09-11 12:30:00,16.92,16.92,16.89,16.9,1852200.0,12.1239,12.1239,12.1024,12.1096,1852200.0
2009-09-11 13:00:00,16.9,16.94,16.89,16.9,2345100.0,12.1096,12.1382,12.1024,12.1096,2345100.0
2009-09-11 13:30:00,16.9,16.91,16.88,16.88,2742600.0,12.1096,12.1167,12.0952,12.0952,2742600.0
2009-09-11 14:00:00,16.88,16.9,16.88,16.89,2962200.0,12.0952,12.1096,12.0952,12.1024,2962200.0
2009-09-11 14:30:00,16.88,16.9,16.87,16.88,2720700.0,12.0952,12.1096,12.0881,12.0952,2720700.0
2009-09-11 15:00:00,16.88,16.91,16.88,16.9,2699700.0,12.0952,12.1167,12.0952,12.1096,2699700.0
2009-09-11 15:30:00,16.9,16.92,16.88,16.91,8553300.0,12.1096,12.1239,12.0952,12.1167,8553300.0
2009-09-14 09:30:00,16.79,16.84,16.75,16.79,5720700.0,12.0307,12.0666,12.0021,12.0307,5720700.0
2009-09-14 10:00:00,16.78,16.82,16.78,16.8,3175800.0,12.0236,12.0522,12.0236,12.0379,3175800.0
2009-09-14 10:30:00,16.8,16.8,16.75,16.78,4239900.0,12.0379,12.0379,12.0021,12.0236,4239900.0
2009-09-14 11:00:00,16.78,16.81,16.76,16.79,2760300.0,12.0236,12.0451,12.0093,12.0307,2760300.0
2009-09-14 11:30:00,16.79,16.79,16.76,16.77,2715300.0,12.0307,12.0307,12.0093,12.0164,2715300.0
2009-09-14 12:00:00,16.77,16.78,16.75,16.75,2216100.0,12.0164,12.0236,12.0021,12.0021,2216100.0
2009-09-14 12:30:00,16.75,16.8,16.75,16.79,2483400.0,12.0021,12.0379,12.0021,12.0307,2483400.0
2009-09-14 13:00:00,16.79,16.8,16.78,16.78,1762200.0,12.0307,12.0379,12.0236,12.0236,1762200.0
2009-09-14 13:30:00,16.78,16.79,16.75,16.75,3030000.0,12.0236,12.0307,12.0021,12.0021,3030000.0
2009-09-14 14:00:00,16.75,16.79,16.73,16.78,4116600.0,12.0021,12.0307,11.9878,12.0236,4116600.0
2009-09-14 14:30:00,16.78,16.79,16.74,16.77,5001300.0,12.0236,12.0307,11.9949,12.0164,5001300.0
2009-09-14 15:00:00,16.77,16.78,16.75,16.76,3227400.0,12.0164,12.0236,12.0021,12.0093,3227400.0
2009-09-14 15:30:00,16.76,16.81,16.75,16.79,5752500.0,12.0093,12.0451,12.0021,12.0307,5752500.0
2009-09-15 09:30:00,16.85,16.86,16.67,16.72,12272400.0,12.0737,12.0809,11.9448,11.9806,12272400.0
2009-09-15 10:00:00,16.72,16.76,16.68,16.75,8309700.0,11.9806,12.0093,11.9519,12.0021,8309700.0
2009-09-15 10:30:00,16.75,16.76,16.71,16.71,3291900.0,12.0021,12.0093,11.9734,11.9734,3291900.0
2009-09-15 11:00:00,16.71,16.75,16.69,16.72,4655700.0,11.9734,12.0021,11.9591,11.9806,4655700.0
2009-09-15 11:30:00,16.72,16.73,16.67,16.67,3333900.0,11.9806,11.9878,11.9448,11.9448,3333900.0
2009-09-15 12:00:00,16.67,16.7,16.66,16.67,4575900.0,11.9448,11.9663,11.9376,11.9448,4575900.0
2009-09-15 12:30:00,16.67,16.69,16.61,16.69,5676600.0,11.9448,11.9591,11.9018,11.9591,5676600.0
2009-09-15 13:00:00,16.69,16.71,16.68,16.71,3012900.0,11.9591,11.9734,11.9519,11.9734,3012900.0
2009-09-15 13:30:00,16.71,16.71,16.65,16.66,3295500.0,11.9734,11.9734,11.9304,11.9376,3295500.0
2009-09-15 14:00:00,16.66,16.67,16.62,16.66,5839800.0,11.9376,11.9448,11.9089,11.9376,5839800.0
2009-09-15 14:30:00,16.66,16.66,16.62,16.64,3262500.0,11.9376,11.9376,11.9089,11.9233,3262500.0
2009-09-15 15:00:00,16.64,16.68,16.62,16.66,4599600.0,11.9233,11.9519,11.9089,11.9376,4599600.0
2009-09-15 15:30:00,16.66,16.67,16.63,16.64,9879600.0,11.9376,11.9448,11.9161,11.9233,9879600.0
2009-09-16 09:30:00,16.66,16.73,16.62,16.62,5842200.0,11.9376,11.9878,11.9089,11.9089,5842200.0
2009-09-16 10:00:00,16.62,16.63,16.59,16.59,5192100.0,11.9089,11.9161,11.8874,11.8874,5192100.0
2009-09-16 10:30:00,16.6,16.65,16.58,16.64,3231600.0,11.8946,11.9304,11.8803,11.9233,3231600.0
2009-09-16 11:00:00,16.64,16.7,16.64,16.67,2862600.0,11.9233,11.9663,11.9233,11.9448,2862600.0
2009-09-16 11:30:00,16.67,16.73,16.67,16.72,2839500.0,11.9448,11.9878,11.9448,11.9806,2839500.0
2009-09-16 12:00:00,16.71,16.72,16.64,16.66,3313800.0,11.9734,11.9806,11.9233,11.9376,3313800.0
2009-09-16 12:30:00,16.66,16.67,16.64,16.67,2747100.0,11.9376,11.9448,11.9233,11.9448,2747100.0
2009-09-16 13:00:00,16.67,16.71,16.66,16.7,2389500.0,11.9448,11.9734,11.9376,11.9663,2389500.0
2009-09-16 13:30:00,16.7,16.71,16.67,16.68,2055600.0,11.9663,11.9734,11.9448,11.9519,2055600.0
2009-09-16 14:00:00,16.68,16.68,16.66,16.68,3770700.0,11.9519,11.9519,11.9376,11.9519,3770700.0
2009-09-16 14:30:00,16.68,16.69,16.65,16.67,3075300.0,11.9519,11.9591,11.9304,11.9448,3075300.0
2009-09-16 15:00:00,16.67,16.7,16.66,16.67,2958900.0,11.9448,11.9663,11.9376,11.9448,2958900.0
2009-09-16 15:30:00,16.67,16.68,16.66,16.68,4930200.0,11.9448,11.9519,11.9376,11.9519,4930200.0
2009-09-17 09:30:00,16.7,16.71,16.63,16.66,5589600.0,11.9663,11.9734,11.9161,11.9376,5589600.0
2009-09-17 10:00:00,16.66,16.69,16.63,16.67,6787200.0,11.9376,11.9591,11.9161,11.9448,6787200.0
2009-09-17 10:30:00,16.67,16.7,16.65,16.66,5363100.0,11.9448,11.9663,11.9304,11.9376,5363100.0
2009-09-17 11:00:00,16.66,16.66,16.62,16.64,3405000.0,11.9376,11.9376,11.9089,11.9233,3405000.0
2009-09-17 11:30:00,16.64,16.65,16.63,16.65,2914800.0,11.9233,11.9304,11.9161,11.9304,2914800.0
2009-09-17 12:00:00,16.64,16.67,16.63,16.67,3057900.0,11.9233,11.9448,11.9161,11.9448,3057900.0
2009-09-17 12:30:00,16.66,16.68,16.62,16.63,2773200.0,11.9376,11.9519,11.9089,11.9161,2773200.0
2009-09-17 13:00:00,16.62,16.64,16.62,16.62,2359200.0,11.9089,11.9233,11.9089,11.9089,2359200.0
2009-09-17 13:30:00,16.62,16.65,16.62,16.64,2498400.0,11.9089,11.9304,11.9089,11.9233,2498400.0
2009-09-17 14:00:00,16.65,16.67,16.63,16.63,2546400.0,11.9304,11.9448,11.9161,11.9161,2546400.0
2009-09-17 14:30:00,16.63,16.65,16.62,16.63,2725200.0,11.9161,11.9304,11.9089,11.9161,2725200.0
2009-09-17 15:00:00,16.63,16.65,16.63,16.64,2914800.0,11.9161,11.9304,11.9161,11.9233,2914800.0
2009-09-17 15:30:00,16.64,16.65,16.62,16.65,5714100.0,11.9233,11.9304,11.9089,11.9304,5714100.0
2009-09-18 09:30:00,16.67,16.75,16.65,16.74,16827000.0,11.9448,12.0021,11.9304,11.9949,16827000.0
2009-09-18 10:00:00,16.74,16.75,16.71,16.72,4675800.0,11.9949,12.0021,11.9734,11.9806,4675800.0
2009-09-18 10:30:00,16.72,16.73,16.67,16.71,3110700.0,11.9806,11.9878,11.9448,11.9734,3110700.0
2009-09-18 11:00:00,16.71,16.71,16.68,16.69,2157300.0,11.9734,11.9734,11.9519,11.9591,2157300.0
2009-09-18 11:30:00,16.69,16.69,16.65,16.68,3133200.0,11.9591,11.9591,11.9304,11.9519,3133200.0
2009-09-18 12:00:00,16.68,16.69,16.67,16.67,1698300.0,11.9519,11.9591,11.9448,11.9448,1698300.0
2009-09-18 12:30:00,16.67,16.69,16.66,16.69,2717400.0,11.9448,11.9591,11.9376,11.9591,2717400.0
2009-09-18 13:00:00,16.69,16.72,16.68,16.71,2315400.0,11.9591,11.9806,11.9519,11.9734,2315400.0
2009-09-18 13:30:00,16.71,16.8,16.71,16.74,5891700.0,11.9734,12.0379,11.9734,11.9949,5891700.0
2009-09-18 14:00:00,16.74,16.78,16.74,16.77,2766300.0,11.9949,12.0236,11.9949,12.0164,2766300.0
2009-09-18 14:30:00,16.77,16.79,16.75,16.76,3267300.0,12.0164,12.0307,12.0021,12.0093,3267300.0
2009-09-18 15:00:00,16.76,16.76,16.73,16.74,5205900.0,12.0093,12.0093,11.9878,11.9949,5205900.0
2009-09-18 15:30:00,16.74,16.75,16.67,16.69,14699400.0,11.9949,12.0021,11.9448,11.9591,14699400.0
2009-09-21 09:30:00,16.69,16.83,16.67,16.79,5915400.0,11.9591,12.0594,11.9448,12.0307,5915400.0
2009-09-21 10:00:00,16.79,16.9,16.78,16.85,5143500.0,12.0307,12.1096,12.0236,12.0737,5143500.0
2009-09-21 10:30:00,16.85,16.9,16.83,16.9,2637900.0,12.0737,12.1096,12.0594,12.1096,2637900.0
2009-09-21 11:00:00,16.9,16.94,16.88,16.9,3645900.0,12.1096,12.1382,12.0952,12.1096,3645900.0
2009-09-21 11:30:00,16.9,16.97,16.9,16.97,2468400.0,12.1096,12.1597,12.1096,12.1597,2468400.0
2009-09-21 12:00:00,16.96,16.97,16.92,16.93,1644300.0,12.1526,12.1597,12.1239,12.1311,1644300.0
2009-09-21 12:30:00,16.93,16.93,16.89,16.92,2014500.0,12.1311,12.1311,12.1024,12.1239,2014500.0
2009-09-21 13:00:00,16.92,16.96,16.89,16.95,1771500.0,12.1239,12.1526,12.1024,12.1454,1771500.0
2009-09-21 13:30:00,16.94,16.98,16.94,16.97,2136900.0,12.1382,12.1669,12.1382,12.1597,2136900.0
2009-09-21 14:00:00,16.97,16.98,16.91,16.97,2378100.0,12.1597,12.1669,12.1167,12.1597,2378100.0
2009-09-21 14:30:00,16.97,16.97,16.93,16.96,2147400.0,12.1597,12.1597,12.1311,12.1526,2147400.0
2009-09-21 15:00:00,16.96,16.99,16.94,16.96,3795900.0,12.1526,12.1741,12.1382,12.1526,3795900.0
2009-09-21 15:30:00,16.96,16.98,16.94,16.97,7075200.0,12.1526,12.1669,12.1382,12.1597,7075200.0
2009-09-22 09:30:00,17.01,17.1,17.0,17.08,6591300.0,12.1884,12.2529,12.1812,12.2385,6591300.0
2009-09-22 10:00:00,17.09,17.09,17.02,17.03,3324900.0,12.2457,12.2457,12.1956,12.2027,3324900.0
2009-09-22 10:30:00,17.02,17.08,17.0,17.08,3523200.0,12.1956,12.2385,12.1812,12.2385,3523200.0
2009-09-22 11:00:00,17.08,17.08,17.05,17.06,2118300.0,12.2385,12.2385,12.217,12.2242,2118300.0
2009-09-22 11:30:00,17.06,17.06,17.03,17.04,2016300.0,12.2242,12.2242,12.2027,12.2099,2016300.0
2009-09-22 12:00:00,17.05,17.09,17.04,17.07,2468700.0,12.217,12.2457,12.2099,12.2314,2468700.0
2009-09-22 12:30:00,17.07,17.08,17.05,17.05,1570800.0,12.2314,12.2385,12.217,12.217,1570800.0
2009-09-22 13:00:00,17.05,17.06,17.03,17.03,1599300.0,12.217,12.2242,12.2027,12.2027,1599300.0
2009-09-22 13:30:00,17.04,17.05,17.0,17.01,2541300.0,12.2099,12.217,12.1812,12.1884,2541300.0
2009-09-22 14:00:00,17.01,17.03,17.0,17.03,2787300.0,12.1884,12.2027,12.1812,12.2027,2787300.0
2009-09-22 14:30:00,17.03,17.05,17.0,17.04,2351100.0,12.2027,12.217,12.1812,12.2099,2351100.0
2009-09-22 15:00:00,17.04,17.05,17.01,17.03,2716200.0,12.2099,12.217,12.1884,12.2027,2716200.0
2009-09-22 15:30:00,17.03,17.04,16.97,17.0,6870900.0,12.2027,12.2099,12.1597,12.1812,6870900.0
2009-09-23 09:30:00,17.01,17.02,16.92,16.94,3355200.0,12.1884,12.1956,12.1239,12.1382,3355200.0
2009-09-23 10:00:00,16.95,17.0,16.93,17.0,2531400.0,12.1454,12.1812,12.1311,12.1812,2531400.0
2009-09-23 10:30:00,17.0,17.03,16.96,16.96,2802300.0,12.1812,12.2027,12.1526,12.1526,2802300.0
2009-09-23 11:00:00,16.97,16.99,16.96,16.97,1628100.0,12.1597,12.1741,12.1526,12.1597,1628100.0
2009-09-23 11:30:00,16.97,16.99,16.96,16.98,1226700.0,12.1597,12.1741,12.1526,12.1669,1226700.0
2009-09-23 12:00:00,16.98,16.98,16.93,16.95,2754600.0,12.1669,12.1669,12.1311,12.1454,2754600.0
2009-09-23 12:30:00,16.95,16.97,16.93,16.97,1421100.0,12.1454,12.1597,12.1311,12.1597,1421100.0
2009-09-23 13:00:00,16.97,16.98,16.96,16.96,902400.0,12.1597,12.1669,12.1526,12.1526,902400.0
2009-09-23 13:30:00,16.96,16.99,16.96,16.97,1265100.0,12.1526,12.1741,12.1526,12.1597,1265100.0
2009-09-23 14:00:00,16.97,17.04,16.96,17.0,2271600.0,12.1597,12.2099,12.1526,12.1812,2271600.0
2009-09-23 14:30:00,17.0,17.03,16.93,16.94,3843900.0,12.1812,12.2027,12.1311,12.1382,3843900.0
2009-09-23 15:00:00,16.95,16.98,16.92,16.92,3840900.0,12.1454,12.1669,12.1239,12.1239,3840900.0
2009-09-23 15:30:00,16.92,16.92,16.81,16.81,11840400.0,12.1239,12.1239,12.0451,12.0451,11840400.0
2009-09-24 09:30:00,16.89,16.95,16.84,16.92,3238800.0,12.1024,12.1454,12.0666,12.1239,3238800.0
2009-09-24 10:00:00,16.92,16.92,16.84,16.88,4596300.0,12.1239,12.1239,12.0666,12.0952,4596300.0
2009-09-24 10:30:00,16.88,16.88,16.79,16.8,3633900.0,12.0952,12.0952,12.0307,12.0379,3633900.0
2009-09-24 11:00:00,16.8,16.86,16.78,16.84,2397300.0,12.0379,12.0809,12.0236,12.0666,2397300.0
2009-09-24 11:30:00,16.84,16.87,16.82,16.84,1791600.0,12.0666,12.0881,12.0522,12.0666,1791600.0
2009-09-24 12:00:00,16.84,16.85,16.82,16.83,1062300.0,12.0666,12.0737,12.0522,12.0594,1062300.0
2009-09-24 12:30:00,16.83,16.85,16.82,16.82,1305300.0,12.0594,12.0737,12.0522,12.0522,1305300.0
2009-09-24 13:00:00,16.83,16.86,16.81,16.82,1158900.0,12.0594,12.0809,12.0451,12.0522,1158900.0
2009-09-24 13:30:00,16.82,16.82,16.79,16.82,1287300.0,12.0522,12.0522,12.0307,12.0522,1287300.0
2009-09-24 14:00:00,16.82,16.85,16.81,16.85,1587900.0,12.0522,12.0737,12.0451,12.0737,1587900.0
2009-09-24 14:30:00,16.85,16.88,16.82,16.88,1864200.0,12.0737,12.0952,12.0522,12.0952,1864200.0
2009-09-24 15:00:00,16.88,16.92,16.86,16.9,3249600.0,12.0952,12.1239,12.0809,12.1096,3249600.0
2009-09-24 15:30:00,16.9,16.92,16.87,16.89,5613300.0,12.1096,12.1239,12.0881,12.1024,5613300.0
2009-09-25 09:30:00,16.8,16.88,16.58,16.61,14354700.0,12.0379,12.0952,11.8803,11.9018,14354700.0
2009-09-25 10:00:00,16.61,16.62,16.55,16.57,8400900.0,11.9018,11.9089,11.8588,11.8731,8400900.0
2009-09-25 10:30:00,16.57,16.61,16.55,16.57,4920900.0,11.8731,11.9018,11.8588,11.8731,4920900.0
2009-09-25 11:00:00,16.56,16.6,16.55,16.56,5031600.0,11.8659,11.8946,11.8588,11.8659,5031600.0
2009-09-25 11:30:00,16.56,16.56,16.53,16.54,4384800.0,11.8659,11.8659,11.8444,11.8516,4384800.0
2009-09-25 12:00:00,16.54,16.54,16.49,16.52,6598500.0,11.8516,11.8516,11.8158,11.8373,6598500.0
2009-09-25 12:30:00,16.52,16.54,16.5,16.52,2474400.0,11.8373,11.8516,11.823,11.8373,2474400.0
2009-09-25 13:00:00,16.52,16.54,16.47,16.51,3251400.0,11.8373,11.8516,11.8015,11.8301,3251400.0
2009-09-25 13:30:00,16.51,16.58,16.49,16.58,3635700.0,11.8301,11.8803,11.8158,11.8803,3635700.0
2009-09-25 14:00:00,16.58,16.58,16.52,16.53,3256500.0,11.8803,11.8803,11.8373,11.8444,3256500.0
2009-09-25 14:30:00,16.53,16.53,16.48,16.53,3713100.0,11.8444,11.8444,11.8086,11.8444,3713100.0
2009-09-25 15:00:00,16.53,16.53,16.49,16.52,3083400.0,11.8444,11.8444,11.8158,11.8373,3083400.0
2009-09-25 15:30:00,16.52,16.52,16.48,16.5,10095600.0,11.8373,11.8373,11.8086,11.823,10095600.0
2009-09-28 09:30:00,16.53,16.56,16.49,16.51,4442700.0,11.8444,11.8659,11.8158,11.8301,4442700.0
2009-09-28 10:00:00,16.51,16.57,16.51,16.55,2932500.0,11.8301,11.8731,11.8301,11.8588,2932500.0
2009-09-28 10:30:00,16.55,16.56,16.48,16.49,3597000.0,11.8588,11.8659,11.8086,11.8158,3597000.0
2009-09-28 11:00:00,16.49,16.5,16.46,16.47,3456600.0,11.8158,11.823,11.7943,11.8015,3456600.0
2009-09-28 11:30:00,16.47,16.54,16.47,16.52,3285000.0,11.8015,11.8516,11.8015,11.8373,3285000.0
2009-09-28 12:00:00,16.52,16.53,16.5,16.51,1749300.0,11.8373,11.8444,11.823,11.8301,1749300.0
2009-09-28 12:30:00,16.52,16.53,16.51,16.53,1554600.0,11.8373,11.8444,11.8301,11.8444,1554600.0
2009-09-28 13:00:00,16.53,16.55,16.52,16.53,1299900.0,11.8444,11.8588,11.8373,11.8444,1299900.0
2009-09-28 13:30:00,16.52,16.54,16.49,16.49,2649600.0,11.8373,11.8516,11.8158,11.8158,2649600.0
2009-09-28 14:00:00,16.5,16.5,16.46,16.47,3353700.0,11.823,11.823,11.7943,11.8015,3353700.0
2009-09-28 14:30:00,16.47,16.48,16.44,16.47,2999100.0,11.8015,11.8086,11.78,11.8015,2999100.0
2009-09-28 15:00:00,16.47,16.5,16.46,16.49,3470700.0,11.8015,11.823,11.7943,11.8158,3470700.0
2009-09-28 15:30:00,16.49,16.51,16.47,16.49,7799700.0,11.8158,11.8301,11.8015,11.8158,7799700.0
2009-09-29 09:30:00,16.55,16.56,16.45,16.5,6314700.0,11.8588,11.8659,11.7871,11.823,6314700.0
2009-09-29 10:00:00,16.5,16.5,16.42,16.47,5897400.0,11.823,11.823,11.7656,11.8015,5897400.0
2009-09-29 10:30:00,16.46,16.48,16.42,16.43,3276600.0,11.7943,11.8086,11.7656,11.7728,3276600.0
2009-09-29 11:00:00,16.43,16.44,16.41,16.43,2566800.0,11.7728,11.78,11.7585,11.7728,2566800.0
2009-09-29 11:30:00,16.43,16.43,16.39,16.42,2972100.0,11.7728,11.7728,11.7441,11.7656,2972100.0
2009-09-29 12:00:00,16.42,16.42,16.4,16.41,1966800.0,11.7656,11.7656,11.7513,11.7585,1966800.0
2009-09-29 12:30:00,16.41,16.47,16.41,16.46,2144100.0,11.7585,11.8015,11.7585,11.7943,2144100.0
2009-09-29 13:00:00,16.46,16.5,16.45,16.47,2391900.0,11.7943,11.823,11.7871,11.8015,2391900.0
2009-09-29 13:30:00,16.48,16.5,16.47,16.5,1699200.0,11.8086,11.823,11.8015,11.823,1699200.0
2009-09-29 14:00:00,16.5,16.5,16.44,16.45,2185500.0,11.823,11.823,11.78,11.7871,2185500.0
2009-09-29 14:30:00,16.45,16.47,16.42,16.45,2597700.0,11.7871,11.8015,11.7656,11.7871,2597700.0
2009-09-29 15:00:00,16.45,16.47,16.44,16.45,2926500.0,11.7871,11.8015,11.78,11.7871,2926500.0
2009-09-29 15:30:00,16.45,16.47,16.4,16.41,9200100.0,11.7871,11.8015,11.7513,11.7585,9200100.0
2009-09-30 09:30:00,16.43,16.44,16.26,16.27,9056400.0,11.7728,11.78,11.651,11.6581,9056400.0
2009-09-30 10:00:00,16.27,16.31,16.24,16.28,5545200.0,11.6581,11.6868,11.6366,11.6653,5545200.0
2009-09-30 10:30:00,16.27,16.31,16.25,16.29,4929900.0,11.6581,11.6868,11.6438,11.6725,4929900.0
2009-09-30 11:00:00,16.28,16.32,16.26,16.31,2325300.0,11.6653,11.694,11.651,11.6868,2325300.0
2009-09-30 11:30:00,16.32,16.34,16.3,16.33,3148500.0,11.694,11.7083,11.6796,11.7011,3148500.0
2009-09-30 12:00:00,16.33,16.33,16.3,16.3,2781900.0,11.7011,11.7011,11.6796,11.6796,2781900.0
2009-09-30 12:30:00,16.31,16.36,16.3,16.36,3767400.0,11.6868,11.7226,11.6796,11.7226,3767400.0
2009-09-30 13:00:00,16.36,16.39,16.33,16.33,4438200.0,11.7226,11.7441,11.7011,11.7011,4438200.0
2009-09-30 13:30:00,16.33,16.35,16.32,16.34,2096100.0,11.7011,11.7155,11.694,11.7083,2096100.0
2009-09-30 14:00:00,16.34,16.36,16.32,16.35,2449500.0,11.7083,11.7226,11.694,11.7155,2449500.0
2009-09-30 14:30:00,16.35,16.39,16.33,16.36,3225900.0,11.7155,11.7441,11.7011,11.7226,3225900.0
2009-09-30 15:00:00,16.36,16.37,16.31,16.34,5114100.0,11.7226,11.7298,11.6868,11.7083,5114100.0
2009-09-30 15:30:00,16.35,16.38,16.33,16.34,10323300.0,11.7155,11.737,11.7011,11.7083,10323300.0
2009-10-01 09:30:00,16.36,16.42,16.24,16.42,6169200.0,11.7226,11.7656,11.6366,11.7656,6169200.0
2009-10-01 10:00:00,16.42,16.43,16.3,16.38,7621500.0,11.7656,11.7728,11.6796,11.737,7621500.0
2009-10-01 10:30:00,16.38,16.4,16.32,16.33,3462600.0,11.737,11.7513,11.694,11.7011,3462600.0
2009-10-01 11:00:00,16.33,16.34,16.27,16.28,3591900.0,11.7011,11.7083,11.6581,11.6653,3591900.0
2009-10-01 11:30:00,16.28,16.33,16.27,16.3,3133500.0,11.6653,11.7011,11.6581,11.6796,3133500.0
2009-10-01 12:00:00,16.3,16.32,16.28,16.32,3406200.0,11.6796,11.694,11.6653,11.694,3406200.0
2009-10-01 12:30:00,16.32,16.35,16.31,16.33,2663100.0,11.694,11.7155,11.6868,11.7011,2663100.0
2009-10-01 13:00:00,16.34,16.35,16.3,16.33,3030300.0,11.7083,11.7155,11.6796,11.7011,3030300.0
2009-10-01 13:30:00,16.33,16.36,16.32,16.34,2433900.0,11.7011,11.7226,11.694,11.7083,2433900.0
2009-10-01 14:00:00,16.34,16.4,16.34,16.4,3858300.0,11.7083,11.7513,11.7083,11.7513,3858300.0
2009-10-01 14:30:00,16.4,16.4,16.38,16.38,3353400.0,11.7513,11.7513,11.737,11.737,3353400.0
2009-10-01 15:00:00,16.38,16.43,16.37,16.41,4061400.0,11.737,11.7728,11.7298,11.7585,4061400.0
2009-10-01 15:30:00,16.41,16.46,16.36,16.36,9793800.0,11.7585,11.7943,11.7226,11.7226,9793800.0
2009-10-02 09:30:00,16.3,16.45,16.28,16.38,5266200.0,11.6796,11.7871,11.6653,11.737,5266200.0
2009-10-02 10:00:00,16.38,16.44,16.34,16.37,4766400.0,11.737,11.78,11.7083,11.7298,4766400.0
2009-10-02 10:30:00,16.36,16.37,16.3,16.33,4517100.0,11.7226,11.7298,11.6796,11.7011,4517100.0
2009-10-02 11:00:00,16.33,16.38,16.32,16.36,4847400.0,11.7011,11.737,11.694,11.7226,4847400.0
2009-10-02 11:30:00,16.36,16.38,16.33,16.36,2653800.0,11.7226,11.737,11.7011,11.7226,2653800.0
2009-10-02 12:00:00,16.36,16.37,16.35,16.36,1604700.0,11.7226,11.7298,11.7155,11.7226,1604700.0
2009-10-02 12:30:00,16.36,16.4,16.36,16.38,1735500.0,11.7226,11.7513,11.7226,11.737,1735500.0
2009-10-02 13:00:00,16.38,16.43,16.38,16.43,2336700.0,11.737,11.7728,11.737,11.7728,2336700.0
2009-10-02 13:30:00,16.43,16.43,16.4,16.41,1738500.0,11.7728,11.7728,11.7513,11.7585,1738500.0
2009-10-02 14:00:00,16.41,16.42,16.4,16.41,1875000.0,11.7585,11.7656,11.7513,11.7585,1875000.0
2009-10-02 14:30:00,16.4,16.43,16.38,16.42,2464200.0,11.7513,11.7728,11.737,11.7656,2464200.0
2009-10-02 15:00:00,16.42,16.42,16.38,16.38,2929500.0,11.7656,11.7656,11.737,11.737,2929500.0
2009-10-02 15:30:00,16.38,16.41,16.35,16.37,5758200.0,11.737,11.7585,11.7155,11.7298,5758200.0
2009-10-05 09:30:00,16.33,16.38,16.29,16.35,3687900.0,11.7011,11.737,11.6725,11.7155,3687900.0
2009-10-05 10:00:00,16.35,16.37,16.28,16.35,3279300.0,11.7155,11.7298,11.6653,11.7155,3279300.0
2009-10-05 10:30:00,16.35,16.4,16.35,16.38,2400900.0,11.7155,11.7513,11.7155,11.737,2400900.0
2009-10-05 11:00:00,16.38,16.39,16.33,16.34,2910300.0,11.737,11.7441,11.7011,11.7083,2910300.0
2009-10-05 11:30:00,16.34,16.35,16.32,16.35,2130600.0,11.7083,11.7155,11.694,11.7155,2130600.0
2009-10-05 12:00:00,16.35,16.36,16.33,16.34,1371300.0,11.7155,11.7226,11.7011,11.7083,1371300.0
2009-10-05 12:30:00,16.34,16.35,16.32,16.35,1836000.0,11.7083,11.7155,11.694,11.7155,1836000.0
2009-10-05 13:00:00,16.35,16.36,16.33,16.35,2760600.0,11.7155,11.7226,11.7011,11.7155,2760600.0
2009-10-05 13:30:00,16.35,16.36,16.34,16.35,1642800.0,11.7155,11.7226,11.7083,11.7155,1642800.0
2009-10-05 14:00:00,16.35,16.35,16.33,16.33,1972200.0,11.7155,11.7155,11.7011,11.7011,1972200.0
2009-10-05 14:30:00,16.33,16.36,16.32,16.35,2960100.0,11.7011,11.7226,11.694,11.7155,2960100.0
2009-10-05 15:00:00,16.35,16.36,16.32,16.33,4533900.0,11.7155,11.7226,11.694,11.7011,4533900.0
2009-10-05 15:30:00,16.33,16.36,16.3,16.35,9306000.0,11.7011,11.7226,11.6796,11.7155,9306000.0
2009-10-06 09:30:00,16.41,16.5,16.38,16.48,8301600.0,11.7585,11.823,11.737,11.8086,8301600.0
2009-10-06 10:00:00,16.48,16.51,16.41,16.43,5007000.0,11.8086,11.8301,11.7585,11.7728,5007000.0
2009-10-06 10:30:00,16.43,16.52,16.43,16.52,5125500.0,11.7728,11.8373,11.7728,11.8373,5125500.0
2009-10-06 11:00:00,16.51,16.55,16.45,16.49,4130100.0,11.8301,11.8588,11.7871,11.8158,4130100.0
2009-10-06 11:30:00,16.49,16.53,16.49,16.51,2471400.0,11.8158,11.8444,11.8158,11.8301,2471400.0
2009-10-06 12:00:00,16.51,16.52,16.5,16.5,1928700.0,11.8301,11.8373,11.823,11.823,1928700.0
2009-10-06 12:30:00,16.5,16.52,16.46,16.47,2668500.0,11.823,11.8373,11.7943,11.8015,2668500.0
2009-10-06 13:00:00,16.47,16.48,16.44,16.48,3446100.0,11.8015,11.8086,11.78,11.8086,3446100.0
2009-10-06 13:30:00,16.48,16.5,16.45,16.49,3118500.0,11.8086,11.823,11.7871,11.8158,3118500.0
2009-10-06 14:00:00,16.49,16.5,16.43,16.44,2801400.0,11.8158,11.823,11.7728,11.78,2801400.0
2009-10-06 14:30:00,16.44,16.47,16.43,16.45,1748400.0,11.78,11.8015,11.7728,11.7871,1748400.0
2009-10-06 15:00:00,16.45,16.49,16.45,16.48,2942700.0,11.7871,11.8158,11.7871,11.8086,2942700.0
2009-10-06 15:30:00,16.48,16.49,16.46,16.48,5625300.0,11.8086,11.8158,11.7943,11.8086,5625300.0
2009-10-07 09:30:00,16.51,16.57,16.47,16.48,4738200.0,11.8301,11.8731,11.8015,11.8086,4738200.0
2009-10-07 10:00:00,16.48,16.52,16.44,16.52,3878100.0,11.8086,11.8373,11.78,11.8373,3878100.0
2009-10-07 10:30:00,16.52,16.52,16.46,16.46,3269400.0,11.8373,11.8373,11.7943,11.7943,3269400.0
2009-10-07 11:00:00,16.46,16.51,16.46,16.47,2499900.0,11.7943,11.8301,11.7943,11.8015,2499900.0
2009-10-07 11:30:00,16.47,16.5,16.46,16.47,1734300.0,11.8015,11.823,11.7943,11.8015,1734300.0
2009-10-07 12:00:00,16.47,16.49,16.46,16.48,2087400.0,11.8015,11.8158,11.7943,11.8086,2087400.0
2009-10-07 12:30:00,16.48,16.49,16.47,16.48,1047300.0,11.8086,11.8158,11.8015,11.8086,1047300.0
2009-10-07 13:00:00,16.49,16.49,16.47,16.48,1074000.0,11.8158,11.8158,11.8015,11.8086,1074000.0
2009-10-07 13:30:00,16.48,16.49,16.46,16.48,960000.0,11.8086,11.8158,11.7943,11.8086,960000.0
2009-10-07 14:00:00,16.47,16.48,16.46,16.47,2070300.0,11.8015,11.8086,11.7943,11.8015,2070300.0
2009-10-07 14:30:00,16.47,16.49,16.46,16.48,1608300.0,11.8015,11.8158,11.7943,11.8086,1608300.0
2009-10-07 15:00:00,16.48,16.5,16.47,16.49,2631600.0,11.8086,11.823,11.8015,11.8158,2631600.0
2009-10-07 15:30:00,16.49,16.52,16.49,16.5,4625400.0,11.8158,11.8373,11.8158,11.823,4625400.0
2009-10-08 09:30:00,16.52,16.56,16.47,16.52,5067000.0,11.8373,11.8659,11.8015,11.8373,5067000.0
2009-10-08 10:00:00,16.52,16.6,16.51,16.59,3821400.0,11.8373,11.8946,11.8301,11.8874,3821400.0
2009-10-08 10:30:00,16.59,16.59,16.52,16.54,2948700.0,11.8874,11.8874,11.8373,11.8516,2948700.0
2009-10-08 11:00:00,16.54,16.57,16.51,16.56,3867000.0,11.8516,11.8731,11.8301,11.8659,3867000.0
2009-10-08 11:30:00,16.56,16.57,16.53,16.56,2700000.0,11.8659,11.8731,11.8444,11.8659,2700000.0
2009-10-08 12:00:00,16.56,16.58,16.52,16.58,3150900.0,11.8659,11.8803,11.8373,11.8803,3150900.0
2009-10-08 12:30:00,16.58,16.59,16.56,16.58,2577000.0,11.8803,11.8874,11.8659,11.8803,2577000.0
2009-10-08 13:00:00,16.58,16.59,16.55,16.59,1588800.0,11.8803,11.8874,11.8588,11.8874,1588800.0
2009-10-08 13:30:00,16.59,16.61,16.57,16.61,2345700.0,11.8874,11.9018,11.8731,11.9018,2345700.0
2009-10-08 14:00:00,16.61,16.61,16.58,16.59,2315400.0,11.9018,11.9018,11.8803,11.8874,2315400.0
2009-10-08 14:30:00,16.59,16.62,16.58,16.59,2570700.0,11.8874,11.9089,11.8803,11.8874,2570700.0
2009-10-08 15:00:00,16.59,16.62,16.57,16.6,3479100.0,11.8874,11.9089,11.8731,11.8946,3479100.0
2009-10-08 15:30:00,16.6,16.6,16.55,16.57,5128200.0,11.8946,11.8946,11.8588,11.8731,5128200.0
2009-10-09 09:30:00,16.59,16.61,16.54,16.59,4156800.0,11.8874,11.9018,11.8516,11.8874,4156800.0
2009-10-09 10:00:00,16.59,16.6,16.57,16.58,2820300.0,11.8874,11.8946,11.8731,11.8803,2820300.0
2009-10-09 10:30:00,16.58,16.59,16.55,16.59,3635400.0,11.8803,11.8874,11.8588,11.8874,3635400.0
2009-10-09 11:00:00,16.58,16.6,16.57,16.58,2663700.0,11.8803,11.8946,11.8731,11.8803,2663700.0
2009-10-09 11:30:00,16.58,16.6,16.58,16.59,2467200.0,11.8803,11.8946,11.8803,11.8874,2467200.0
2009-10-09 12:00:00,16.59,16.6,16.58,16.59,1434300.0,11.8874,11.8946,11.8803,11.8874,1434300.0
2009-10-09 12:30:00,16.59,16.6,16.57,16.6,2079900.0,11.8874,11.8946,11.8731,11.8946,2079900.0
2009-10-09 13:00:00,16.6,16.6,16.59,16.59,1993500.0,11.8946,11.8946,11.8874,11.8874,1993500.0
2009-10-09 13:30:00,16.59,16.6,16.58,16.58,1503900.0,11.8874,11.8946,11.8803,11.8803,1503900.0
2009-10-09 14:00:00,16.58,16.61,16.58,16.61,2886900.0,11.8803,11.9018,11.8803,11.9018,2886900.0
2009-10-09 14:30:00,16.61,16.64,16.6,16.64,4038600.0,11.9018,11.9233,11.8946,11.9233,4038600.0
2009-10-09 15:00:00,16.64,16.68,16.64,16.65,6185400.0,11.9233,11.9519,11.9233,11.9304,6185400.0
2009-10-09 15:30:00,16.65,16.67,16.64,16.66,8950500.0,11.9304,11.9448,11.9233,11.9376,8950500.0
2009-10-12 09:30:00,16.68,16.74,16.68,16.72,2835000.0,11.9519,11.9949,11.9519,11.9806,2835000.0
2009-10-12 10:00:00,16.72,16.74,16.71,16.72,2462100.0,11.9806,11.9949,11.9734,11.9806,2462100.0
2009-10-12 10:30:00,16.71,16.72,16.62,16.63,3894600.0,11.9734,11.9806,11.9089,11.9161,3894600.0
2009-10-12 11:00:00,16.63,16.64,16.59,16.6,2581800.0,11.9161,11.9233,11.8874,11.8946,2581800.0
2009-10-12 11:30:00,16.61,16.61,16.55,16.57,4088100.0,11.9018,11.9018,11.8588,11.8731,4088100.0
2009-10-12 12:00:00,16.57,16.57,16.54,16.55,2911500.0,11.8731,11.8731,11.8516,11.8588,2911500.0
2009-10-12 12:30:00,16.55,16.56,16.55,16.56,1762200.0,11.8588,11.8659,11.8588,11.8659,1762200.0
2009-10-12 13:00:00,16.56,16.57,16.55,16.55,1799400.0,11.8659,11.8731,11.8588,11.8588,1799400.0
2009-10-12 13:30:00,16.56,16.57,16.55,16.55,1827000.0,11.8659,11.8731,11.8588,11.8588,1827000.0
2009-10-12 14:00:00,16.55,16.55,16.5,16.52,4536900.0,11.8588,11.8588,11.823,11.8373,4536900.0
2009-10-12 14:30:00,16.52,16.53,16.5,16.53,5660700.0,11.8373,11.8444,11.823,11.8444,5660700.0
2009-10-12 15:00:00,16.53,16.55,16.51,16.51,4119600.0,11.8444,11.8588,11.8301,11.8301,4119600.0
2009-10-12 15:30:00,16.52,16.53,16.49,16.53,8295300.0,11.8373,11.8444,11.8158,11.8444,8295300.0
2009-10-13 09:30:00,16.56,16.69,16.55,16.66,6465600.0,11.8659,11.9591,11.8588,11.9376,6465600.0
2009-10-13 10:00:00,16.66,16.71,16.66,16.7,5085000.0,11.9376,11.9734,11.9376,11.9663,5085000.0
2009-10-13 10:30:00,16.7,16.74,16.69,16.72,4503300.0,11.9663,11.9949,11.9591,11.9806,4503300.0
2009-10-13 11:00:00,16.72,16.81,16.72,16.8,4377000.0,11.9806,12.0451,11.9806,12.0379,4377000.0
2009-10-13 11:30:00,16.8,16.85,16.8,16.81,5736600.0,12.0379,12.0737,12.0379,12.0451,5736600.0
2009-10-13 12:00:00,16.81,16.84,16.81,16.82,2175600.0,12.0451,12.0666,12.0451,12.0522,2175600.0
2009-10-13 12:30:00,16.82,16.84,16.81,16.83,2444400.0,12.0522,12.0666,12.0451,12.0594,2444400.0
2009-10-13 13:00:00,16.83,16.84,16.77,16.79,3313200.0,12.0594,12.0666,12.0164,12.0307,3313200.0
2009-10-13 13:30:00,16.79,16.82,16.78,16.81,2335200.0,12.0307,12.0522,12.0236,12.0451,2335200.0
2009-10-13 14:00:00,16.81,16.84,16.79,16.83,3098700.0,12.0451,12.0666,12.0307,12.0594,3098700.0
2009-10-13 14:30:00,16.83,16.85,16.82,16.85,1993800.0,12.0594,12.0737,12.0522,12.0737,1993800.0
2009-10-13 15:00:00,16.85,16.86,16.82,16.82,5570100.0,12.0737,12.0809,12.0522,12.0522,5570100.0
2009-10-13 15:30:00,16.82,16.82,16.75,16.78,11040600.0,12.0522,12.0522,12.0021,12.0236,11040600.0
2009-10-14 09:30:00,16.88,16.88,16.79,16.81,5304900.0,12.0952,12.0952,12.0307,12.0451,5304900.0
2009-10-14 10:00:00,16.82,16.82,16.72,16.74,5253600.0,12.0522,12.0522,11.9806,11.9949,5253600.0
2009-10-14 10:30:00,16.74,16.75,16.7,16.73,3787500.0,11.9949,12.0021,11.9663,11.9878,3787500.0
2009-10-14 11:00:00,16.72,16.75,16.72,16.74,2897100.0,11.9806,12.0021,11.9806,11.9949,2897100.0
2009-10-14 11:30:00,16.74,16.76,16.72,16.73,1521900.0,11.9949,12.0093,11.9806,11.9878,1521900.0
2009-10-14 12:00:00,16.73,16.74,16.71,16.73,1824600.0,11.9878,11.9949,11.9734,11.9878,1824600.0
2009-10-14 12:30:00,16.74,16.77,16.73,16.76,1812600.0,11.9949,12.0164,11.9878,12.0093,1812600.0
2009-10-14 13:00:00,16.76,16.81,16.75,16.79,3688500.0,12.0093,12.0451,12.0021,12.0307,3688500.0
2009-10-14 13:30:00,16.79,16.81,16.77,16.78,1466700.0,12.0307,12.0451,12.0164,12.0236,1466700.0
2009-10-14 14:00:00,16.78,16.79,16.72,16.72,3268800.0,12.0236,12.0307,11.9806,11.9806,3268800.0
2009-10-14 14:30:00,16.72,16.76,16.72,16.74,2436300.0,11.9806,12.0093,11.9806,11.9949,2436300.0
2009-10-14 15:00:00,16.74,16.78,16.74,16.77,3897000.0,11.9949,12.0236,11.9949,12.0164,3897000.0
2009-10-14 15:30:00,16.77,16.78,16.71,16.73,7557000.0,12.0164,12.0236,11.9734,11.9878,7557000.0
2009-10-15 09:30:00,16.76,16.83,16.73,16.83,7007100.0,12.0093,12.0594,11.9878,12.0594,7007100.0
2009-10-15 10:00:00,16.83,16.86,16.81,16.84,5203800.0,12.0594,12.0809,12.0451,12.0666,5203800.0
2009-10-15 10:30:00,16.84,16.85,16.79,16.84,3592500.0,12.0666,12.0737,12.0307,12.0666,3592500.0
2009-10-15 11:00:00,16.84,16.87,16.82,16.83,5029200.0,12.0666,12.0881,12.0522,12.0594,5029200.0
2009-10-15 11:30:00,16.83,16.83,16.8,16.82,2695800.0,12.0594,12.0594,12.0379,12.0522,2695800.0
2009-10-15 12:00:00,16.82,16.84,16.82,16.82,1914000.0,12.0522,12.0666,12.0522,12.0522,1914000.0
2009-10-15 12:30:00,16.83,16.84,16.82,16.83,1953300.0,12.0594,12.0666,12.0522,12.0594,1953300.0
2009-10-15 13:00:00,16.83,16.83,16.78,16.78,1474200.0,12.0594,12.0594,12.0236,12.0236,1474200.0
2009-10-15 13:30:00,16.79,16.86,16.78,16.86,2389500.0,12.0307,12.0809,12.0236,12.0809,2389500.0
2009-10-15 14:00:00,16.86,16.88,16.85,16.87,3689100.0,12.0809,12.0952,12.0737,12.0881,3689100.0
2009-10-15 14:30:00,16.87,16.93,16.86,16.93,5071800.0,12.0881,12.1311,12.0809,12.1311,5071800.0
2009-10-15 15:00:00,16.93,16.94,16.9,16.93,4684800.0,12.1311,12.1382,12.1096,12.1311,4684800.0
2009-10-15 15:30:00,16.93,16.99,16.92,16.98,13315500.0,12.1311,12.1741,12.1239,12.1669,13315500.0
2009-10-16 09:30:00,16.93,17.0,16.87,16.96,9770100.0,12.1311,12.1812,12.0881,12.1526,9770100.0
2009-10-16 10:00:00,16.96,17.01,16.93,17.0,5261100.0,12.1526,12.1884,12.1311,12.1812,5261100.0
2009-10-16 10:30:00,17.0,17.06,16.99,17.03,4490100.0,12.1812,12.2242,12.1741,12.2027,4490100.0
2009-10-16 11:00:00,17.03,17.06,17.02,17.05,2510400.0,12.2027,12.2242,12.1956,12.217,2510400.0
2009-10-16 11:30:00,17.05,17.05,17.01,17.05,1795200.0,12.217,12.217,12.1884,12.217,1795200.0
2009-10-16 12:00:00,17.05,17.1,17.05,17.08,2616300.0,12.217,12.2529,12.217,12.2385,2616300.0
2009-10-16 12:30:00,17.08,17.1,17.04,17.1,2193600.0,12.2385,12.2529,12.2099,12.2529,2193600.0
2009-10-16 13:00:00,17.09,17.14,17.08,17.13,2696400.0,12.2457,12.2815,12.2385,12.2744,2696400.0
2009-10-16 13:30:00,17.13,17.14,17.07,17.07,2210700.0,12.2744,12.2815,12.2314,12.2314,2210700.0
2009-10-16 14:00:00,17.07,17.08,17.06,17.08,2010000.0,12.2314,12.2385,12.2242,12.2385,2010000.0
2009-10-16 14:30:00,17.08,17.1,17.05,17.1,2964900.0,12.2385,12.2529,12.217,12.2529,2964900.0
2009-10-16 15:00:00,17.09,17.12,17.08,17.09,2392200.0,12.2457,12.2672,12.2385,12.2457,2392200.0
2009-10-16 15:30:00,17.09,17.12,17.05,17.07,6186900.0,12.2457,12.2672,12.217,12.2314,6186900.0
2009-10-19 09:30:00,17.12,17.23,17.08,17.22,6549300.0,12.2672,12.346,12.2385,12.3389,6549300.0
2009-10-19 10:00:00,17.22,17.26,17.18,17.25,4430700.0,12.3389,12.3675,12.3102,12.3604,4430700.0
2009-10-19 10:30:00,17.24,17.3,17.22,17.28,4251900.0,12.3532,12.3962,12.3389,12.3819,4251900.0
2009-10-19 11:00:00,17.28,17.3,17.26,17.3,2405400.0,12.3819,12.3962,12.3675,12.3962,2405400.0
2009-10-19 11:30:00,17.3,17.31,17.27,17.3,3377700.0,12.3962,12.4033,12.3747,12.3962,3377700.0
2009-10-19 12:00:00,17.3,17.32,17.25,17.28,2168700.0,12.3962,12.4105,12.3604,12.3819,2168700.0
2009-10-19 12:30:00,17.28,17.29,17.25,17.26,1370700.0,12.3819,12.389,12.3604,12.3675,1370700.0
2009-10-19 13:00:00,17.26,17.31,17.25,17.31,1854300.0,12.3675,12.4033,12.3604,12.4033,1854300.0
2009-10-19 13:30:00,17.31,17.32,17.29,17.3,2043900.0,12.4033,12.4105,12.389,12.3962,2043900.0
2009-10-19 14:00:00,17.3,17.31,17.28,17.28,2349900.0,12.3962,12.4033,12.3819,12.3819,2349900.0
2009-10-19 14:30:00,17.28,17.32,17.27,17.31,2160900.0,12.3819,12.4105,12.3747,12.4033,2160900.0
2009-10-19 15:00:00,17.31,17.32,17.3,17.32,2937900.0,12.4033,12.4105,12.3962,12.4105,2937900.0
2009-10-19 15:30:00,17.32,17.32,17.28,17.29,7894800.0,12.4105,12.4105,12.3819,12.389,7894800.0
2009-10-20 09:30:00,17.32,17.33,17.17,17.24,5859600.0,12.4105,12.4177,12.303,12.3532,5859600.0
2009-10-20 10:00:00,17.25,17.31,17.24,17.28,4879500.0,12.3604,12.4033,12.3532,12.3819,4879500.0
2009-10-20 10:30:00,17.28,17.33,17.27,17.27,2643300.0,12.3819,12.4177,12.3747,12.3747,2643300.0
2009-10-20 11:00:00,17.27,17.31,17.27,17.29,2150700.0,12.3747,12.4033,12.3747,12.389,2150700.0
2009-10-20 11:30:00,17.29,17.3,17.24,17.24,2303100.0,12.389,12.3962,12.3532,12.3532,2303100.0
2009-10-20 12:00:00,17.24,17.24,17.18,17.19,2143200.0,12.3532,12.3532,12.3102,12.3174,2143200.0
2009-10-20 12:30:00,17.19,17.22,17.17,17.2,1499700.0,12.3174,12.3389,12.303,12.3245,1499700.0
2009-10-20 13:00:00,17.2,17.24,17.19,17.24,1659600.0,12.3245,12.3532,12.3174,12.3532,1659600.0
2009-10-20 13:30:00,17.24,17.25,17.21,17.22,1908600.0,12.3532,12.3604,12.3317,12.3389,1908600.0
2009-10-20 14:00:00,17.22,17.25,17.21,17.23,1530300.0,12.3389,12.3604,12.3317,12.346,1530300.0
2009-10-20 14:30:00,17.23,17.24,17.21,17.21,1644900.0,12.346,12.3532,12.3317,12.3317,1644900.0
2009-10-20 15:00:00,17.21,17.25,17.2,17.25,3293400.0,12.3317,12.3604,12.3245,12.3604,3293400.0
2009-10-20 15:30:00,17.25,17.27,17.22,17.23,5636400.0,12.3604,12.3747,12.3389,12.346,5636400.0
2009-10-21 09:30:00,17.22,17.28,17.18,17.26,4572600.0,12.3389,12.3819,12.3102,12.3675,4572600.0
2009-10-21 10:00:00,17.26,17.32,17.25,17.3,3309600.0,12.3675,12.4105,12.3604,12.3962,3309600.0
2009-10-21 10:30:00,17.3,17.32,17.26,17.28,2569800.0,12.3962,12.4105,12.3675,12.3819,2569800.0
2009-10-21 11:00:00,17.27,17.28,17.26,17.28,1887600.0,12.3747,12.3819,12.3675,12.3819,1887600.0
2009-10-21 11:30:00,17.28,17.28,17.25,17.25,2004000.0,12.3819,12.3819,12.3604,12.3604,2004000.0
2009-10-21 12:00:00,17.25,17.27,17.23,17.27,1436100.0,12.3604,12.3747,12.346,12.3747,1436100.0
2009-10-21 12:30:00,17.27,17.29,17.26,17.26,917400.0,12.3747,12.389,12.3675,12.3675,917400.0
2009-10-21 13:00:00,17.26,17.3,17.25,17.29,2031600.0,12.3675,12.3962,12.3604,12.389,2031600.0
2009-10-21 13:30:00,17.29,17.31,17.15,17.18,6379500.0,12.389,12.4033,12.2887,12.3102,6379500.0
2009-10-21 14:00:00,17.19,17.19,17.07,17.08,5712000.0,12.3174,12.3174,12.2314,12.2385,5712000.0
2009-10-21 14:30:00,17.07,17.09,16.97,17.03,7301700.0,12.2314,12.2457,12.1597,12.2027,7301700.0
2009-10-21 15:00:00,17.03,17.03,16.82,16.9,10286100.0,12.2027,12.2027,12.0522,12.1096,10286100.0
2009-10-21 15:30:00,16.9,16.9,16.79,16.87,13508100.0,12.1096,12.1096,12.0307,12.0881,13508100.0
2009-10-22 09:30:00,16.87,16.88,16.68,16.74,10826100.0,12.0881,12.0952,11.9519,11.9949,10826100.0
2009-10-22 10:00:00,16.74,16.81,16.71,16.74,6060900.0,11.9949,12.0451,11.9734,11.9949,6060900.0
2009-10-22 10:30:00,16.74,16.78,16.74,16.76,3323100.0,11.9949,12.0236,11.9949,12.0093,3323100.0
2009-10-22 11:00:00,16.76,16.8,16.74,16.75,3793800.0,12.0093,12.0379,11.9949,12.0021,3793800.0
2009-10-22 11:30:00,16.74,16.77,16.72,16.73,3024600.0,11.9949,12.0164,11.9806,11.9878,3024600.0
2009-10-22 12:00:00,16.72,16.73,16.68,16.68,2816100.0,11.9806,11.9878,11.9519,11.9519,2816100.0
2009-10-22 12:30:00,16.68,16.72,16.68,16.72,1997700.0,11.9519,11.9806,11.9519,11.9806,1997700.0
2009-10-22 13:00:00,16.72,16.76,16.71,16.75,1579800.0,11.9806,12.0093,11.9734,12.0021,1579800.0
2009-10-22 13:30:00,16.75,16.78,16.7,16.75,2533200.0,12.0021,12.0236,11.9663,12.0021,2533200.0
2009-10-22 14:00:00,16.75,16.92,16.75,16.85,10535700.0,12.0021,12.1239,12.0021,12.0737,10535700.0
2009-10-22 14:30:00,16.85,16.91,16.8,16.81,6764700.0,12.0737,12.1167,12.0379,12.0451,6764700.0
2009-10-22 15:00:00,16.81,16.88,16.79,16.83,5701800.0,12.0451,12.0952,12.0307,12.0594,5701800.0
2009-10-22 15:30:00,16.83,16.84,16.81,16.81,10151100.0,12.0594,12.0666,12.0451,12.0451,10151100.0
2009-10-23 09:30:00,16.89,16.9,16.71,16.76,5100600.0,12.1024,12.1096,11.9734,12.0093,5100600.0
2009-10-23 10:00:00,16.76,16.8,16.71,16.75,3253800.0,12.0093,12.0379,11.9734,12.0021,3253800.0
2009-10-23 10:30:00,16.75,16.75,16.69,16.72,3298500.0,12.0021,12.0021,11.9591,11.9806,3298500.0
2009-10-23 11:00:00,16.72,16.75,16.66,16.72,5960100.0,11.9806,12.0021,11.9376,11.9806,5960100.0
2009-10-23 11:30:00,16.72,16.79,16.71,16.79,3659700.0,11.9806,12.0307,11.9734,12.0307,3659700.0
2009-10-23 12:00:00,16.78,16.84,16.78,16.81,2676300.0,12.0236,12.0666,12.0236,12.0451,2676300.0
2009-10-23 12:30:00,16.81,16.84,16.78,16.84,1532100.0,12.0451,12.0666,12.0236,12.0666,1532100.0
2009-10-23 13:00:00,16.84,16.84,16.77,16.79,2027700.0,12.0666,12.0666,12.0164,12.0307,2027700.0
2009-10-23 13:30:00,16.79,16.8,16.74,16.78,2527200.0,12.0307,12.0379,11.9949,12.0236,2527200.0
2009-10-23 14:00:00,16.78,16.81,16.74,16.79,3519900.0,12.0236,12.0451,11.9949,12.0307,3519900.0
2009-10-23 14:30:00,16.79,16.83,16.79,16.81,1648500.0,12.0307,12.0594,12.0307,12.0451,1648500.0
2009-10-23 15:00:00,16.81,16.83,16.77,16.8,2805900.0,12.0451,12.0594,12.0164,12.0379,2805900.0
2009-10-23 15:30:00,16.8,16.82,16.77,16.82,5037900.0,12.0379,12.0522,12.0164,12.0522,5037900.0
2009-10-26 09:30:00,16.86,16.87,16.8,16.81,3930300.0,12.0809,12.0881,12.0379,12.0451,3930300.0
2009-10-26 10:00:00,16.81,16.86,16.8,16.83,2722500.0,12.0451,12.0809,12.0379,12.0594,2722500.0
2009-10-26 10:30:00,16.83,16.87,16.83,16.84,1946700.0,12.0594,12.0881,12.0594,12.0666,1946700.0
2009-10-26 11:00:00,16.84,16.84,16.81,16.82,2626500.0,12.0666,12.0666,12.0451,12.0522,2626500.0
2009-10-26 11:30:00,16.82,16.82,16.69,16.7,5196000.0,12.0522,12.0522,11.9591,11.9663,5196000.0
2009-10-26 12:00:00,16.7,16.73,16.68,16.7,2657400.0,11.9663,11.9878,11.9519,11.9663,2657400.0
2009-10-26 12:30:00,16.7,16.73,16.69,16.72,2091300.0,11.9663,11.9878,11.9591,11.9806,2091300.0
2009-10-26 13:00:00,16.72,16.75,16.7,16.72,1935600.0,11.9806,12.0021,11.9663,11.9806,1935600.0
2009-10-26 13:30:00,16.72,16.73,16.7,16.7,1335900.0,11.9806,11.9878,11.9663,11.9663,1335900.0
2009-10-26 14:00:00,16.7,16.72,16.69,16.7,1855800.0,11.9663,11.9806,11.9591,11.9663,1855800.0
2009-10-26 14:30:00,16.7,16.71,16.68,16.68,2163600.0,11.9663,11.9734,11.9519,11.9519,2163600.0
2009-10-26 15:00:00,16.69,16.7,16.67,16.67,2284500.0,11.9591,11.9663,11.9448,11.9448,2284500.0
2009-10-26 15:30:00,16.68,16.7,16.61,16.61,11600700.0,11.9519,11.9663,11.9018,11.9018,11600700.0
2009-10-27 09:30:00,16.65,16.67,16.59,16.64,3808500.0,11.9304,11.9448,11.8874,11.9233,3808500.0
2009-10-27 10:00:00,16.63,16.67,16.59,16.63,7890000.0,11.9161,11.9448,11.8874,11.9161,7890000.0
2009-10-27 10:30:00,16.63,16.64,16.6,16.63,4007400.0,11.9161,11.9233,11.8946,11.9161,4007400.0
2009-10-27 11:00:00,16.63,16.64,16.6,16.62,2819400.0,11.9161,11.9233,11.8946,11.9089,2819400.0
2009-10-27 11:30:00,16.62,16.63,16.59,16.63,2372400.0,11.9089,11.9161,11.8874,11.9161,2372400.0
2009-10-27 12:00:00,16.63,16.65,16.61,16.61,1553400.0,11.9161,11.9304,11.9018,11.9018,1553400.0
2009-10-27 12:30:00,16.61,16.64,16.6,16.61,1908300.0,11.9018,11.9233,11.8946,11.9018,1908300.0
2009-10-27 13:00:00,16.61,16.63,16.6,16.63,1708500.0,11.9018,11.9161,11.8946,11.9161,1708500.0
2009-10-27 13:30:00,16.63,16.66,16.61,16.65,1568100.0,11.9161,11.9376,11.9018,11.9304,1568100.0
2009-10-27 14:00:00,16.65,16.69,16.64,16.68,2217600.0,11.9304,11.9591,11.9233,11.9519,2217600.0
2009-10-27 14:30:00,16.68,16.7,16.65,16.68,3148500.0,11.9519,11.9663,11.9304,11.9519,3148500.0
2009-10-27 15:00:00,16.68,16.7,16.66,16.68,2346600.0,11.9519,11.9663,11.9376,11.9519,2346600.0
2009-10-27 15:30:00,16.68,16.68,16.61,16.62,5914800.0,11.9519,11.9519,11.9018,11.9089,5914800.0
2009-10-28 09:30:00,16.6,16.67,16.6,16.64,4342800.0,11.8946,11.9448,11.8946,11.9233,4342800.0
2009-10-28 10:00:00,16.64,16.75,16.58,16.68,6049500.0,11.9233,12.0021,11.8803,11.9519,6049500.0
2009-10-28 10:30:00,16.68,16.73,16.67,16.72,3723300.0,11.9519,11.9878,11.9448,11.9806,3723300.0
2009-10-28 11:00:00,16.72,16.78,16.7,16.76,6802500.0,11.9806,12.0236,11.9663,12.0093,6802500.0
2009-10-28 11:30:00,16.77,16.78,16.74,16.75,2767800.0,12.0164,12.0236,11.9949,12.0021,2767800.0
2009-10-28 12:00:00,16.75,16.76,16.71,16.74,2587200.0,12.0021,12.0093,11.9734,11.9949,2587200.0
2009-10-28 12:30:00,16.74,16.74,16.69,16.74,2844000.0,11.9949,11.9949,11.9591,11.9949,2844000.0
2009-10-28 13:00:00,16.74,16.79,16.74,16.75,2172300.0,11.9949,12.0307,11.9949,12.0021,2172300.0
2009-10-28 13:30:00,16.74,16.75,16.71,16.73,2260500.0,11.9949,12.0021,11.9734,11.9878,2260500.0
2009-10-28 14:00:00,16.73,16.73,16.67,16.68,2604900.0,11.9878,11.9878,11.9448,11.9519,2604900.0
2009-10-28 14:30:00,16.68,16.71,16.66,16.68,2836200.0,11.9519,11.9734,11.9376,11.9519,2836200.0
2009-10-28 15:00:00,16.68,16.72,16.66,16.68,3553200.0,11.9519,11.9806,11.9376,11.9519,3553200.0
2009-10-28 15:30:00,16.67,16.69,16.63,16.63,6322800.0,11.9448,11.9591,11.9161,11.9161,6322800.0
2009-10-29 09:30:00,16.72,16.73,16.62,16.67,4423500.0,11.9806,11.9878,11.9089,11.9448,4423500.0
2009-10-29 10:00:00,16.67,16.69,16.62,16.65,2683800.0,11.9448,11.9591,11.9089,11.9304,2683800.0
2009-10-29 10:30:00,16.65,16.7,16.6,16.69,2919300.0,11.9304,11.9663,11.8946,11.9591,2919300.0
2009-10-29 11:00:00,16.69,16.73,16.69,16.72,1818900.0,11.9591,11.9878,11.9591,11.9806,1818900.0
2009-10-29 11:30:00,16.72,16.74,16.7,16.73,1376400.0,11.9806,11.9949,11.9663,11.9878,1376400.0
2009-10-29 12:00:00,16.73,16.75,16.72,16.75,1870500.0,11.9878,12.0021,11.9806,12.0021,1870500.0
2009-10-29 12:30:00,16.76,16.79,16.75,16.78,1403700.0,12.0093,12.0307,12.0021,12.0236,1403700.0
2009-10-29 13:00:00,16.78,16.79,16.76,16.77,1741500.0,12.0236,12.0307,12.0093,12.0164,1741500.0
2009-10-29 13:30:00,16.77,16.79,16.75,16.79,1645500.0,12.0164,12.0307,12.0021,12.0307,1645500.0
2009-10-29 14:00:00,16.78,16.79,16.76,16.78,1824900.0,12.0236,12.0307,12.0093,12.0236,1824900.0
2009-10-29 14:30:00,16.78,16.82,16.76,16.78,2060100.0,12.0236,12.0522,12.0093,12.0236,2060100.0
2009-10-29 15:00:00,16.79,16.82,16.77,16.79,4567500.0,12.0307,12.0522,12.0164,12.0307,4567500.0
2009-10-29 15:30:00,16.79,16.82,16.77,16.78,9740400.0,12.0307,12.0522,12.0164,12.0236,9740400.0
2009-10-30 09:30:00,16.8,16.82,16.72,16.73,5560500.0,12.0379,12.0522,11.9806,11.9878,5560500.0
2009-10-30 10:00:00,16.73,16.8,16.72,16.78,3102300.0,11.9878,12.0379,11.9806,12.0236,3102300.0
2009-10-30 10:30:00,16.78,16.81,16.76,16.8,2645400.0,12.0236,12.0451,12.0093,12.0379,2645400.0
2009-10-30 11:00:00,16.8,16.81,16.78,16.79,2124300.0,12.0379,12.0451,12.0236,12.0307,2124300.0
2009-10-30 11:30:00,16.79,16.8,16.74,16.76,2957400.0,12.0307,12.0379,11.9949,12.0093,2957400.0
2009-10-30 12:00:00,16.77,16.8,16.7,16.72,2769000.0,12.0164,12.0379,11.9663,11.9806,2769000.0
2009-10-30 12:30:00,16.72,16.74,16.65,16.66,2304300.0,11.9806,11.9949,11.9304,11.9376,2304300.0
2009-10-30 13:00:00,16.66,16.7,16.64,16.66,2699400.0,11.9376,11.9663,11.9233,11.9376,2699400.0
2009-10-30 13:30:00,16.66,16.66,16.59,16.63,2960700.0,11.9376,11.9376,11.8874,11.9161,2960700.0
2009-10-30 14:00:00,16.63,16.67,16.63,16.65,2640300.0,11.9161,11.9448,11.9161,11.9304,2640300.0
2009-10-30 14:30:00,16.65,16.65,16.6,16.64,2801100.0,11.9304,11.9304,11.8946,11.9233,2801100.0
2009-10-30 15:00:00,16.64,16.65,16.58,16.62,3670200.0,11.9233,11.9304,11.8803,11.9089,3670200.0
2009-10-30 15:30:00,16.62,16.64,16.54,16.55,10460700.0,11.9089,11.9233,11.8516,11.8588,10460700.0
2009-11-02 09:30:00,16.6,16.69,16.56,16.66,3684000.0,11.8946,11.9591,11.8659,11.9376,3684000.0
2009-11-02 10:00:00,16.67,16.77,16.66,16.77,3913800.0,11.9448,12.0164,11.9376,12.0164,3913800.0
2009-11-02 10:30:00,16.77,16.78,16.73,16.74,3168000.0,12.0164,12.0236,11.9878,11.9949,3168000.0
2009-11-02 11:00:00,16.73,16.75,16.71,16.72,2287500.0,11.9878,12.0021,11.9734,11.9806,2287500.0
2009-11-02 11:30:00,16.72,16.78,16.71,16.77,1955700.0,11.9806,12.0236,11.9734,12.0164,1955700.0
2009-11-02 12:00:00,16.77,16.77,16.74,16.75,1763700.0,12.0164,12.0164,11.9949,12.0021,1763700.0
2009-11-02 12:30:00,16.75,16.78,16.68,16.69,3931200.0,12.0021,12.0236,11.9519,11.9591,3931200.0
2009-11-02 13:00:00,16.68,16.73,16.67,16.72,3871800.0,11.9519,11.9878,11.9448,11.9806,3871800.0
2009-11-02 13:30:00,16.72,16.73,16.68,16.69,2354400.0,11.9806,11.9878,11.9519,11.9591,2354400.0
2009-11-02 14:00:00,16.69,16.73,16.66,16.73,2436300.0,11.9591,11.9878,11.9376,11.9878,2436300.0
2009-11-02 14:30:00,16.73,16.77,16.72,16.75,2984100.0,11.9878,12.0164,11.9806,12.0021,2984100.0
2009-11-02 15:00:00,16.75,16.76,16.7,16.75,3727200.0,12.0021,12.0093,11.9663,12.0021,3727200.0
2009-11-02 15:30:00,16.75,16.78,16.74,16.76,6517500.0,12.0021,12.0236,11.9949,12.0093,6517500.0
2009-11-03 09:30:00,16.72,16.86,16.68,16.78,4735500.0,11.9806,12.0809,11.9519,12.0236,4735500.0
2009-11-03 10:00:00,16.78,16.79,16.65,16.67,3762900.0,12.0236,12.0307,11.9304,11.9448,3762900.0
2009-11-03 10:30:00,16.66,16.71,16.64,16.65,3267300.0,11.9376,11.9734,11.9233,11.9304,3267300.0
2009-11-03 11:00:00,16.65,16.66,16.56,16.58,4602600.0,11.9304,11.9376,11.8659,11.8803,4602600.0
2009-11-03 11:30:00,16.58,16.59,16.53,16.55,3536700.0,11.8803,11.8874,11.8444,11.8588,3536700.0
2009-11-03 12:00:00,16.55,16.58,16.53,16.54,2921100.0,11.8588,11.8803,11.8444,11.8516,2921100.0
2009-11-03 12:30:00,16.54,16.56,16.52,16.53,4540800.0,11.8516,11.8659,11.8373,11.8444,4540800.0
2009-11-03 13:00:00,16.53,16.54,16.51,16.54,3287400.0,11.8444,11.8516,11.8301,11.8516,3287400.0
2009-11-03 13:30:00,16.54,16.59,16.54,16.59,2105400.0,11.8516,11.8874,11.8516,11.8874,2105400.0
2009-11-03 14:00:00,16.59,16.62,16.59,16.61,1822200.0,11.8874,11.9089,11.8874,11.9018,1822200.0
2009-11-03 14:30:00,16.61,16.63,16.55,16.56,2593800.0,11.9018,11.9161,11.8588,11.8659,2593800.0
2009-11-03 15:00:00,16.56,16.59,16.55,16.59,2219100.0,11.8659,11.8874,11.8588,11.8874,2219100.0
2009-11-03 15:30:00,16.59,16.64,16.59,16.64,5847300.0,11.8874,11.9233,11.8874,11.9233,5847300.0
2009-11-04 09:30:00,16.68,16.73,16.62,16.67,4204800.0,11.9519,11.9878,11.9089,11.9448,4204800.0
2009-11-04 10:00:00,16.67,16.8,16.65,16.78,4590600.0,11.9448,12.0379,11.9304,12.0236,4590600.0
2009-11-04 10:30:00,16.78,16.8,16.72,16.8,2282100.0,12.0236,12.0379,11.9806,12.0379,2282100.0
2009-11-04 11:00:00,16.8,16.83,16.77,16.82,1819200.0,12.0379,12.0594,12.0164,12.0522,1819200.0
2009-11-04 11:30:00,16.82,16.83,16.79,16.8,1820400.0,12.0522,12.0594,12.0307,12.0379,1820400.0
2009-11-04 12:00:00,16.79,16.81,16.78,16.81,1706700.0,12.0307,12.0451,12.0236,12.0451,1706700.0
2009-11-04 12:30:00,16.81,16.85,16.69,16.85,1779300.0,12.0451,12.0737,11.9591,12.0737,1779300.0
2009-11-04 13:00:00,16.85,16.85,16.81,16.82,1180800.0,12.0737,12.0737,12.0451,12.0522,1180800.0
2009-11-04 13:30:00,16.81,16.85,16.81,16.84,1161600.0,12.0451,12.0737,12.0451,12.0666,1161600.0
2009-11-04 14:00:00,16.84,16.87,16.79,16.79,3931500.0,12.0666,12.0881,12.0307,12.0307,3931500.0
2009-11-04 14:30:00,16.79,16.93,16.78,16.9,4439700.0,12.0307,12.1311,12.0236,12.1096,4439700.0
2009-11-04 15:00:00,16.9,16.91,16.86,16.88,2913000.0,12.1096,12.1167,12.0809,12.0952,2913000.0
2009-11-04 15:30:00,16.88,16.88,16.75,16.8,9430200.0,12.0952,12.0952,12.0021,12.0379,9430200.0
2009-11-05 09:30:00,16.86,17.03,16.83,17.02,7318200.0,12.0809,12.2027,12.0594,12.1956,7318200.0
2009-11-05 10:00:00,17.02,17.06,16.95,17.02,4956600.0,12.1956,12.2242,12.1454,12.1956,4956600.0
2009-11-05 10:30:00,17.02,17.12,17.02,17.06,5363700.0,12.1956,12.2672,12.1956,12.2242,5363700.0
2009-11-05 11:00:00,17.07,17.09,17.02,17.04,2751900.0,12.2314,12.2457,12.1956,12.2099,2751900.0
2009-11-05 11:30:00,17.04,17.06,17.02,17.03,2203500.0,12.2099,12.2242,12.1956,12.2027,2203500.0
2009-11-05 12:00:00,17.03,17.05,17.0,17.03,1381200.0,12.2027,12.217,12.1812,12.2027,1381200.0
2009-11-05 12:30:00,17.03,17.09,17.03,17.08,2285700.0,12.2027,12.2457,12.2027,12.2385,2285700.0
2009-11-05 13:00:00,17.08,17.11,17.08,17.1,2147100.0,12.2385,12.26,12.2385,12.2529,2147100.0
2009-11-05 13:30:00,17.1,17.11,17.08,17.09,1994100.0,12.2529,12.26,12.2385,12.2457,1994100.0
2009-11-05 14:00:00,17.09,17.09,17.02,17.04,3028800.0,12.2457,12.2457,12.1956,12.2099,3028800.0
2009-11-05 14:30:00,17.04,17.1,17.03,17.09,2475600.0,12.2099,12.2529,12.2027,12.2457,2475600.0
2009-11-05 15:00:00,17.09,17.11,17.06,17.06,3058500.0,12.2457,12.26,12.2242,12.2242,3058500.0
2009-11-05 15:30:00,17.06,17.11,17.05,17.1,6297600.0,12.2242,12.26,12.217,12.2529,6297600.0
2009-11-06 09:30:00,17.01,17.09,16.96,17.0,6477000.0,12.1884,12.2457,12.1526,12.1812,6477000.0
2009-11-06 10:00:00,17.0,17.01,16.95,16.95,3426600.0,12.1812,12.1884,12.1454,12.1454,3426600.0
2009-11-06 10:30:00,16.95,16.96,16.9,16.93,3390600.0,12.1454,12.1526,12.1096,12.1311,3390600.0
2009-11-06 11:00:00,16.93,16.98,16.92,16.97,1629600.0,12.1311,12.1669,12.1239,12.1597,1629600.0
2009-11-06 11:30:00,16.98,17.01,16.97,17.0,1426500.0,12.1669,12.1884,12.1597,12.1812,1426500.0
2009-11-06 12:00:00,17.0,17.06,17.0,17.02,1864800.0,12.1812,12.2242,12.1812,12.1956,1864800.0
2009-11-06 12:30:00,17.02,17.05,17.01,17.05,1795800.0,12.1956,12.217,12.1884,12.217,1795800.0
2009-11-06 13:00:00,17.05,17.05,17.03,17.04,1129200.0,12.217,12.217,12.2027,12.2099,1129200.0
2009-11-06 13:30:00,17.04,17.06,17.03,17.04,1232400.0,12.2099,12.2242,12.2027,12.2099,1232400.0
2009-11-06 14:00:00,17.04,17.05,17.02,17.05,1555200.0,12.2099,12.217,12.1956,12.217,1555200.0
2009-11-06 14:30:00,17.05,17.05,17.02,17.02,984000.0,12.217,12.217,12.1956,12.1956,984000.0
2009-11-06 15:00:00,17.02,17.06,17.02,17.06,2328300.0,12.1956,12.2242,12.1956,12.2242,2328300.0
2009-11-06 15:30:00,17.06,17.08,17.03,17.08,4833600.0,12.2242,12.2385,12.2027,12.2385,4833600.0
2009-11-09 09:30:00,17.2,17.32,17.14,17.17,6109800.0,12.3245,12.4105,12.2815,12.303,6109800.0
2009-11-09 10:00:00,17.17,17.23,17.16,17.2,2699100.0,12.303,12.346,12.2959,12.3245,2699100.0
2009-11-09 10:30:00,17.2,17.23,17.18,17.22,2368500.0,12.3245,12.346,12.3102,12.3389,2368500.0
2009-11-09 11:00:00,17.22,17.28,17.21,17.26,2935200.0,12.3389,12.3819,12.3317,12.3675,2935200.0
2009-11-09 11:30:00,17.26,17.28,17.25,17.27,2697300.0,12.3675,12.3819,12.3604,12.3747,2697300.0
2009-11-09 12:00:00,17.27,17.28,17.26,17.27,1735200.0,12.3747,12.3819,12.3675,12.3747,1735200.0
2009-11-09 12:30:00,17.27,17.28,17.25,17.26,1702200.0,12.3747,12.3819,12.3604,12.3675,1702200.0
2009-11-09 13:00:00,17.26,17.28,17.25,17.28,1509300.0,12.3675,12.3819,12.3604,12.3819,1509300.0
2009-11-09 13:30:00,17.28,17.31,17.27,17.31,2627100.0,12.3819,12.4033,12.3747,12.4033,2627100.0
2009-11-09 14:00:00,17.31,17.32,17.29,17.32,2654100.0,12.4033,12.4105,12.389,12.4105,2654100.0
2009-11-09 14:30:00,17.31,17.34,17.31,17.34,3602100.0,12.4033,12.4248,12.4033,12.4248,3602100.0
2009-11-09 15:00:00,17.34,17.34,17.3,17.3,3200700.0,12.4248,12.4248,12.3962,12.3962,3200700.0
2009-11-09 15:30:00,17.3,17.34,17.3,17.33,8400600.0,12.3962,12.4248,12.3962,12.4177,8400600.0
2009-11-10 09:30:00,17.26,17.49,17.25,17.42,7548000.0,12.3675,12.5323,12.3604,12.4822,7548000.0
2009-11-10 10:00:00,17.42,17.45,17.39,17.44,3062700.0,12.4822,12.5037,12.4607,12.4965,3062700.0
2009-11-10 10:30:00,17.44,17.44,17.37,17.38,3503400.0,12.4965,12.4965,12.4463,12.4535,3503400.0
2009-11-10 11:00:00,17.38,17.4,17.32,17.34,3342900.0,12.4535,12.4678,12.4105,12.4248,3342900.0
2009-11-10 11:30:00,17.35,17.42,17.33,17.41,2456100.0,12.432,12.4822,12.4177,12.475,2456100.0
2009-11-10 12:00:00,17.41,17.44,17.4,17.4,2659500.0,12.475,12.4965,12.4678,12.4678,2659500.0
2009-11-10 12:30:00,17.4,17.41,17.37,17.4,3958500.0,12.4678,12.475,12.4463,12.4678,3958500.0
2009-11-10 13:00:00,17.4,17.44,17.37,17.38,2568300.0,12.4678,12.4965,12.4463,12.4535,2568300.0
2009-11-10 13:30:00,17.38,17.42,17.38,17.41,2026200.0,12.4535,12.4822,12.4535,12.475,2026200.0
2009-11-10 14:00:00,17.41,17.45,17.4,17.43,3123300.0,12.475,12.5037,12.4678,12.4893,3123300.0
2009-11-10 14:30:00,17.43,17.44,17.4,17.41,3293700.0,12.4893,12.4965,12.4678,12.475,3293700.0
2009-11-10 15:00:00,17.41,17.42,17.4,17.42,4002900.0,12.475,12.4822,12.4678,12.4822,4002900.0
2009-11-10 15:30:00,17.42,17.44,17.39,17.44,6275700.0,12.4822,12.4965,12.4607,12.4965,6275700.0
2009-11-11 09:30:00,17.54,17.64,17.51,17.57,7895400.0,12.5682,12.6398,12.5467,12.5897,7895400.0
2009-11-11 10:00:00,17.57,17.66,17.55,17.65,5198700.0,12.5897,12.6541,12.5753,12.647,5198700.0
2009-11-11 10:30:00,17.64,17.65,17.53,17.57,5336700.0,12.6398,12.647,12.561,12.5897,5336700.0
2009-11-11 11:00:00,17.57,17.58,17.55,17.56,3163200.0,12.5897,12.5968,12.5753,12.5825,3163200.0
2009-11-11 11:30:00,17.56,17.61,17.39,17.49,12408300.0,12.5825,12.6183,12.4607,12.5323,12408300.0
2009-11-11 12:00:00,17.49,17.53,17.44,17.46,4805100.0,12.5323,12.561,12.4965,12.5108,4805100.0
2009-11-11 12:30:00,17.46,17.6,17.46,17.59,3782400.0,12.5108,12.6111,12.5108,12.604,3782400.0
2009-11-11 13:00:00,17.59,17.6,17.56,17.57,2608200.0,12.604,12.6111,12.5825,12.5897,2608200.0
2009-11-11 13:30:00,17.57,17.59,17.49,17.51,3396600.0,12.5897,12.604,12.5323,12.5467,3396600.0
2009-11-11 14:00:00,17.51,17.56,17.51,17.53,2013000.0,12.5467,12.5825,12.5467,12.561,2013000.0
2009-11-11 14:30:00,17.53,17.54,17.52,17.54,1970700.0,12.561,12.5682,12.5538,12.5682,1970700.0
2009-11-11 15:00:00,17.54,17.56,17.51,17.53,2667600.0,12.5682,12.5825,12.5467,12.561,2667600.0
2009-11-11 15:30:00,17.53,17.67,17.53,17.64,11614500.0,12.561,12.6613,12.561,12.6398,11614500.0
2009-11-12 09:30:00,17.79,17.91,17.75,17.88,18815100.0,12.7473,12.8333,12.7186,12.8118,18815100.0
2009-11-12 10:00:00,17.88,17.91,17.79,17.83,8854800.0,12.8118,12.8333,12.7473,12.776,8854800.0
2009-11-12 10:30:00,17.82,17.89,17.78,17.87,7573500.0,12.7688,12.8189,12.7401,12.8046,7573500.0
2009-11-12 11:00:00,17.87,17.87,17.8,17.83,5421300.0,12.8046,12.8046,12.7545,12.776,5421300.0
2009-11-12 11:30:00,17.83,17.86,17.81,17.82,4837500.0,12.776,12.7974,12.7616,12.7688,4837500.0
2009-11-12 12:00:00,17.82,17.88,17.82,17.86,2889300.0,12.7688,12.8118,12.7688,12.7974,2889300.0
2009-11-12 12:30:00,17.86,17.88,17.83,17.84,4213500.0,12.7974,12.8118,12.776,12.7831,4213500.0
2009-11-12 13:00:00,17.84,17.85,17.78,17.79,4598400.0,12.7831,12.7903,12.7401,12.7473,4598400.0
2009-11-12 13:30:00,17.78,17.82,17.77,17.79,3150900.0,12.7401,12.7688,12.733,12.7473,3150900.0
2009-11-12 14:00:00,17.79,17.8,17.75,17.77,3021600.0,12.7473,12.7545,12.7186,12.733,3021600.0
2009-11-12 14:30:00,17.77,17.78,17.7,17.76,4937100.0,12.733,12.7401,12.6828,12.7258,4937100.0
2009-11-12 15:00:00,17.76,17.78,17.75,17.75,4199400.0,12.7258,12.7401,12.7186,12.7186,4199400.0
2009-11-12 15:30:00,17.75,17.77,17.73,17.75,6985800.0,12.7186,12.733,12.7043,12.7186,6985800.0
2009-11-13 09:30:00,17.76,17.79,17.71,17.75,7182900.0,12.7258,12.7473,12.69,12.7186,7182900.0
2009-11-13 10:00:00,17.75,17.85,17.73,17.79,6410100.0,12.7186,12.7903,12.7043,12.7473,6410100.0
2009-11-13 10:30:00,17.78,17.82,17.75,17.76,4560900.0,12.7401,12.7688,12.7186,12.7258,4560900.0
2009-11-13 11:00:00,17.75,17.8,17.75,17.77,3888900.0,12.7186,12.7545,12.7186,12.733,3888900.0
2009-11-13 11:30:00,17.77,17.81,17.77,17.79,2907000.0,12.733,12.7616,12.733,12.7473,2907000.0
2009-11-13 12:00:00,17.79,17.8,17.75,17.76,2648100.0,12.7473,12.7545,12.7186,12.7258,2648100.0
2009-11-13 12:30:00,17.76,17.77,17.75,17.75,2056200.0,12.7258,12.733,12.7186,12.7186,2056200.0
2009-11-13 13:00:00,17.75,17.77,17.75,17.77,1553400.0,12.7186,12.733,12.7186,12.733,1553400.0
2009-11-13 13:30:00,17.77,17.79,17.75,17.76,2127300.0,12.733,12.7473,12.7186,12.7258,2127300.0
2009-11-13 14:00:00,17.76,17.77,17.71,17.73,2948100.0,12.7258,12.733,12.69,12.7043,2948100.0
2009-11-13 14:30:00,17.73,17.75,17.72,17.74,3249600.0,12.7043,12.7186,12.6971,12.7115,3249600.0
2009-11-13 15:00:00,17.74,17.75,17.69,17.7,5372700.0,12.7115,12.7186,12.6756,12.6828,5372700.0
2009-11-13 15:30:00,17.7,17.76,17.69,17.74,5227500.0,12.6828,12.7258,12.6756,12.7115,5227500.0
2009-11-16 09:30:00,17.78,17.82,17.7,17.78,5143200.0,12.7401,12.7688,12.6828,12.7401,5143200.0
2009-11-16 10:00:00,17.78,17.79,17.72,17.72,5043900.0,12.7401,12.7473,12.6971,12.6971,5043900.0
2009-11-16 10:30:00,17.73,17.73,17.7,17.71,3204600.0,12.7043,12.7043,12.6828,12.69,3204600.0
2009-11-16 11:00:00,17.72,17.72,17.6,17.61,3945300.0,12.6971,12.6971,12.6111,12.6183,3945300.0
2009-11-16 11:30:00,17.61,17.69,17.61,17.68,2481900.0,12.6183,12.6756,12.6183,12.6685,2481900.0
2009-11-16 12:00:00,17.68,17.7,17.63,17.66,1964100.0,12.6685,12.6828,12.6326,12.6541,1964100.0
2009-11-16 12:30:00,17.66,17.7,17.61,17.7,1780200.0,12.6541,12.6828,12.6183,12.6828,1780200.0
2009-11-16 13:00:00,17.7,17.72,17.67,17.7,1721100.0,12.6828,12.6971,12.6613,12.6828,1721100.0
2009-11-16 13:30:00,17.69,17.74,17.69,17.74,1982100.0,12.6756,12.7115,12.6756,12.7115,1982100.0
2009-11-16 14:00:00,17.74,17.75,17.71,17.73,2065500.0,12.7115,12.7186,12.69,12.7043,2065500.0
2009-11-16 14:30:00,17.73,17.75,17.69,17.7,2627400.0,12.7043,12.7186,12.6756,12.6828,2627400.0
2009-11-16 15:00:00,17.7,17.72,17.67,17.69,3418500.0,12.6828,12.6971,12.6613,12.6756,3418500.0
2009-11-16 15:30:00,17.69,17.74,17.68,17.73,6920400.0,12.6756,12.7115,12.6685,12.7043,6920400.0
2009-11-17 09:30:00,17.8,17.85,17.75,17.76,8743500.0,12.7545,12.7903,12.7186,12.7258,8743500.0
2009-11-17 10:00:00,17.76,17.86,17.76,17.85,3607800.0,12.7258,12.7974,12.7258,12.7903,3607800.0
2009-11-17 10:30:00,17.85,17.86,17.7,17.77,7089300.0,12.7903,12.7974,12.6828,12.733,7089300.0
2009-11-17 11:00:00,17.77,17.83,17.76,17.83,4145400.0,12.733,12.776,12.7258,12.776,4145400.0
2009-11-17 11:30:00,17.83,17.86,17.8,17.85,3066300.0,12.776,12.7974,12.7545,12.7903,3066300.0
2009-11-17 12:00:00,17.85,17.9,17.85,17.9,3034200.0,12.7903,12.8261,12.7903,12.8261,3034200.0
2009-11-17 12:30:00,17.9,17.93,17.87,17.88,2313300.0,12.8261,12.8476,12.8046,12.8118,2313300.0
2009-11-17 13:00:00,17.87,17.91,17.85,17.88,2217000.0,12.8046,12.8333,12.7903,12.8118,2217000.0
2009-11-17 13:30:00,17.88,17.93,17.88,17.93,1890300.0,12.8118,12.8476,12.8118,12.8476,1890300.0
2009-11-17 14:00:00,17.93,17.93,17.86,17.87,2276700.0,12.8476,12.8476,12.7974,12.8046,2276700.0
2009-11-17 14:30:00,17.87,17.87,17.84,17.85,2403600.0,12.8046,12.8046,12.7831,12.7903,2403600.0
2009-11-17 15:00:00,17.85,17.9,17.85,17.89,3181800.0,12.7903,12.8261,12.7903,12.8189,3181800.0
2009-11-17 15:30:00,17.89,17.91,17.86,17.89,6615000.0,12.8189,12.8333,12.7974,12.8189,6615000.0
2009-11-18 09:30:00,17.93,18.13,17.89,17.91,5178600.0,12.8476,12.9909,12.8189,12.8333,5178600.0
2009-11-18 10:00:00,17.91,17.92,17.87,17.92,3837900.0,12.8333,12.8404,12.8046,12.8404,3837900.0
2009-11-18 10:30:00,17.92,17.95,17.9,17.95,2034900.0,12.8404,12.8619,12.8261,12.8619,2034900.0
2009-11-18 11:00:00,17.94,17.98,17.91,17.94,3346500.0,12.8548,12.8834,12.8333,12.8548,3346500.0
2009-11-18 11:30:00,17.93,17.97,17.93,17.97,2030400.0,12.8476,12.8763,12.8476,12.8763,2030400.0
2009-11-18 12:00:00,17.97,17.98,17.95,17.98,1704000.0,12.8763,12.8834,12.8619,12.8834,1704000.0
2009-11-18 12:30:00,17.98,17.99,17.95,17.97,1367100.0,12.8834,12.8906,12.8619,12.8763,1367100.0
2009-11-18 13:00:00,17.97,18.0,17.96,17.99,2133900.0,12.8763,12.8978,12.8691,12.8906,2133900.0
2009-11-18 13:30:00,17.99,18.0,17.96,17.97,2782500.0,12.8906,12.8978,12.8691,12.8763,2782500.0
2009-11-18 14:00:00,17.97,17.97,17.92,17.95,2161200.0,12.8763,12.8763,12.8404,12.8619,2161200.0
2009-11-18 14:30:00,17.96,18.02,17.95,18.01,2575200.0,12.8691,12.9121,12.8619,12.9049,2575200.0
2009-11-18 15:00:00,18.01,18.04,17.98,18.03,4408800.0,12.9049,12.9264,12.8834,12.9193,4408800.0
2009-11-18 15:30:00,18.03,18.05,18.0,18.05,5098500.0,12.9193,12.9336,12.8978,12.9336,5098500.0
2009-11-19 09:30:00,18.0,18.04,17.92,17.96,6523800.0,12.8978,12.9264,12.8404,12.8691,6523800.0
2009-11-19 10:00:00,17.96,18.0,17.94,17.98,6069300.0,12.8691,12.8978,12.8548,12.8834,6069300.0
2009-11-19 10:30:00,17.98,18.03,17.98,18.02,4389000.0,12.8834,12.9193,12.8834,12.9121,4389000.0
2009-11-19 11:00:00,18.02,18.03,17.98,18.02,3378300.0,12.9121,12.9193,12.8834,12.9121,3378300.0
2009-11-19 11:30:00,18.02,18.04,18.01,18.04,1468200.0,12.9121,12.9264,12.9049,12.9264,1468200.0
2009-11-19 12:00:00,18.04,18.07,18.03,18.04,2506200.0,12.9264,12.9479,12.9193,12.9264,2506200.0
2009-11-19 12:30:00,18.03,18.09,18.03,18.08,2441700.0,12.9193,12.9623,12.9193,12.9551,2441700.0
2009-11-19 13:00:00,18.08,18.09,18.06,18.07,1883700.0,12.9551,12.9623,12.9408,12.9479,1883700.0
2009-11-19 13:30:00,18.07,18.11,18.07,18.09,1955100.0,12.9479,12.9766,12.9479,12.9623,1955100.0
2009-11-19 14:00:00,18.09,18.14,18.08,18.14,3096900.0,12.9623,12.9981,12.9551,12.9981,3096900.0
2009-11-19 14:30:00,18.14,18.14,18.1,18.12,2615700.0,12.9981,12.9981,12.9694,12.9837,2615700.0
2009-11-19 15:00:00,18.11,18.17,18.11,18.16,3662400.0,12.9766,13.0196,12.9766,13.0124,3662400.0
2009-11-19 15:30:00,18.16,18.22,18.14,18.18,8301300.0,13.0124,13.0554,12.9981,13.0267,8301300.0
2009-11-20 09:30:00,18.18,18.29,18.15,18.22,10985700.0,13.0267,13.1056,13.0052,13.0554,10985700.0
2009-11-20 10:00:00,18.22,18.25,18.19,18.23,3466200.0,13.0554,13.0769,13.0339,13.0626,3466200.0
2009-11-20 10:30:00,18.23,18.23,18.09,18.1,3662100.0,13.0626,13.0626,12.9623,12.9694,3662100.0
2009-11-20 11:00:00,18.1,18.11,18.02,18.02,3102300.0,12.9694,12.9766,12.9121,12.9121,3102300.0
2009-11-20 11:30:00,18.02,18.07,18.0,18.04,2376300.0,12.9121,12.9479,12.8978,12.9264,2376300.0
2009-11-20 12:00:00,18.04,18.05,18.03,18.04,1367100.0,12.9264,12.9336,12.9193,12.9264,1367100.0
2009-11-20 12:30:00,18.04,18.06,18.04,18.04,1095900.0,12.9264,12.9408,12.9264,12.9264,1095900.0
2009-11-20 13:00:00,18.04,18.07,18.03,18.05,2376900.0,12.9264,12.9479,12.9193,12.9336,2376900.0
2009-11-20 13:30:00,18.05,18.06,18.02,18.03,2247600.0,12.9336,12.9408,12.9121,12.9193,2247600.0
2009-11-20 14:00:00,18.03,18.07,18.02,18.07,2029800.0,12.9193,12.9479,12.9121,12.9479,2029800.0
2009-11-20 14:30:00,18.08,18.12,18.06,18.06,2160900.0,12.9551,12.9837,12.9408,12.9408,2160900.0
2009-11-20 15:00:00,18.07,18.08,18.05,18.08,2168400.0,12.9479,12.9551,12.9336,12.9551,2168400.0
2009-11-20 15:30:00,18.07,18.11,18.07,18.1,4753200.0,12.9479,12.9766,12.9479,12.9694,4753200.0
2009-11-23 09:30:00,18.26,18.27,18.17,18.21,4017900.0,13.0841,13.0912,13.0196,13.0482,4017900.0
2009-11-23 10:00:00,18.2,18.23,18.18,18.2,3570000.0,13.0411,13.0626,13.0267,13.0411,3570000.0
2009-11-23 10:30:00,18.2,18.21,18.18,18.19,2516100.0,13.0411,13.0482,13.0267,13.0339,2516100.0
2009-11-23 11:00:00,18.2,18.23,18.18,18.21,2207100.0,13.0411,13.0626,13.0267,13.0482,2207100.0
2009-11-23 11:30:00,18.22,18.26,18.21,18.24,2560500.0,13.0554,13.0841,13.0482,13.0697,2560500.0
2009-11-23 12:00:00,18.24,18.25,18.22,18.22,2201400.0,13.0697,13.0769,13.0554,13.0554,2201400.0
2009-11-23 12:30:00,18.22,18.25,18.21,18.25,1721400.0,13.0554,13.0769,13.0482,13.0769,1721400.0
2009-11-23 13:00:00,18.25,18.27,18.25,18.26,1523700.0,13.0769,13.0912,13.0769,13.0841,1523700.0
2009-11-23 13:30:00,18.26,18.28,18.22,18.24,1618500.0,13.0841,13.0984,13.0554,13.0697,1618500.0
2009-11-23 14:00:00,18.23,18.25,18.22,18.25,1563300.0,13.0626,13.0769,13.0554,13.0769,1563300.0
2009-11-23 14:30:00,18.25,18.26,18.23,18.23,1298700.0,13.0769,13.0841,13.0626,13.0626,1298700.0
2009-11-23 15:00:00,18.23,18.25,18.22,18.23,1733400.0,13.0626,13.0769,13.0554,13.0626,1733400.0
2009-11-23 15:30:00,18.23,18.23,18.19,18.21,5986200.0,13.0626,13.0626,13.0339,13.0482,5986200.0
2009-11-24 09:30:00,18.25,18.29,18.22,18.22,3276900.0,13.0769,13.1056,13.0554,13.0554,3276900.0
2009-11-24 10:00:00,18.22,18.27,18.18,18.23,4704900.0,13.0554,13.0912,13.0267,13.0626,4704900.0
2009-11-24 10:30:00,18.23,18.28,18.22,18.28,2521500.0,13.0626,13.0984,13.0554,13.0984,2521500.0
2009-11-24 11:00:00,18.28,18.28,18.24,18.27,1759800.0,13.0984,13.0984,13.0697,13.0912,1759800.0
2009-11-24 11:30:00,18.27,18.29,18.26,18.27,1442700.0,13.0912,13.1056,13.0841,13.0912,1442700.0
2009-11-24 12:00:00,18.27,18.28,18.25,18.26,1259100.0,13.0912,13.0984,13.0769,13.0841,1259100.0
2009-11-24 12:30:00,18.26,18.26,18.22,18.22,1158600.0,13.0841,13.0841,13.0554,13.0554,1158600.0
2009-11-24 13:00:00,18.22,18.24,18.2,18.24,1498500.0,13.0554,13.0697,13.0411,13.0697,1498500.0
2009-11-24 13:30:00,18.23,18.25,18.23,18.25,872400.0,13.0626,13.0769,13.0626,13.0769,872400.0
2009-11-24 14:00:00,18.25,18.27,18.23,18.27,1899300.0,13.0769,13.0912,13.0626,13.0912,1899300.0
2009-11-24 14:30:00,18.26,18.3,18.26,18.29,1741200.0,13.0841,13.1127,13.0841,13.1056,1741200.0
2009-11-24 15:00:00,18.29,18.29,18.26,18.28,1621500.0,13.1056,13.1056,13.0841,13.0984,1621500.0
2009-11-24 15:30:00,18.28,18.31,18.25,18.3,5665200.0,13.0984,13.1199,13.0769,13.1127,5665200.0
2009-11-25 09:30:00,18.29,18.32,18.27,18.28,3559200.0,13.1056,13.1271,13.0912,13.0984,3559200.0
2009-11-25 10:00:00,18.27,18.32,18.26,18.3,2139300.0,13.0912,13.1271,13.0841,13.1127,2139300.0
2009-11-25 10:30:00,18.31,18.33,18.3,18.32,1358100.0,13.1199,13.1342,13.1127,13.1271,1358100.0
2009-11-25 11:00:00,18.32,18.33,18.31,18.33,1275600.0,13.1271,13.1342,13.1199,13.1342,1275600.0
2009-11-25 11:30:00,18.33,18.36,18.33,18.34,3463500.0,13.1342,13.1557,13.1342,13.1414,3463500.0
2009-11-25 12:00:00,18.34,18.35,18.33,18.33,2109600.0,13.1414,13.1486,13.1342,13.1342,2109600.0
2009-11-25 12:30:00,18.33,18.34,18.29,18.3,1791000.0,13.1342,13.1414,13.1056,13.1127,1791000.0
2009-11-25 13:00:00,18.3,18.34,18.3,18.34,1348800.0,13.1127,13.1414,13.1127,13.1414,1348800.0
2009-11-25 13:30:00,18.34,18.34,18.3,18.31,1230300.0,13.1414,13.1414,13.1127,13.1199,1230300.0
2009-11-25 14:00:00,18.31,18.32,18.28,18.32,1350900.0,13.1199,13.1271,13.0984,13.1271,1350900.0
2009-11-25 14:30:00,18.32,18.33,18.3,18.33,1423200.0,13.1271,13.1342,13.1127,13.1342,1423200.0
2009-11-25 15:00:00,18.33,18.34,18.32,18.34,1643100.0,13.1342,13.1414,13.1271,13.1414,1643100.0
2009-11-25 15:30:00,18.34,18.34,18.32,18.32,2920500.0,13.1414,13.1414,13.1271,13.1271,2920500.0
2009-11-27 09:30:00,18.03,18.26,18.03,18.2,5078100.0,12.9193,13.0841,12.9193,13.0411,5078100.0
2009-11-27 10:00:00,18.19,18.23,18.17,18.19,3143700.0,13.0339,13.0626,13.0196,13.0339,3143700.0
2009-11-27 10:30:00,18.19,18.25,18.17,18.23,1931400.0,13.0339,13.0769,13.0196,13.0626,1931400.0
2009-11-27 11:00:00,18.23,18.28,18.2,18.22,3027900.0,13.0626,13.0984,13.0411,13.0554,3027900.0
2009-11-27 11:30:00,18.22,18.24,18.2,18.21,1307700.0,13.0554,13.0697,13.0411,13.0482,1307700.0
2009-11-27 12:00:00,18.21,18.24,18.19,18.22,1463100.0,13.0482,13.0697,13.0339,13.0554,1463100.0
2009-11-27 12:30:00,18.22,18.28,18.21,18.21,2566500.0,13.0554,13.0984,13.0482,13.0482,2566500.0
2009-11-30 09:30:00,18.19,18.19,18.07,18.12,4716000.0,13.0339,13.0339,12.9479,12.9837,4716000.0
2009-11-30 10:00:00,18.12,18.19,18.12,18.19,2435700.0,12.9837,13.0339,12.9837,13.0339,2435700.0
2009-11-30 10:30:00,18.19,18.23,18.18,18.21,2408400.0,13.0339,13.0626,13.0267,13.0482,2408400.0
2009-11-30 11:00:00,18.21,18.21,18.08,18.1,2628300.0,13.0482,13.0482,12.9551,12.9694,2628300.0
2009-11-30 11:30:00,18.1,18.1,18.03,18.03,2577300.0,12.9694,12.9694,12.9193,12.9193,2577300.0
2009-11-30 12:00:00,18.03,18.1,18.03,18.08,1744500.0,12.9193,12.9694,12.9193,12.9551,1744500.0
2009-11-30 12:30:00,18.08,18.09,18.05,18.06,1257000.0,12.9551,12.9623,12.9336,12.9408,1257000.0
2009-11-30 13:00:00,18.06,18.1,18.05,18.09,1374900.0,12.9408,12.9694,12.9336,12.9623,1374900.0
2009-11-30 13:30:00,18.1,18.12,18.07,18.12,2388000.0,12.9694,12.9837,12.9479,12.9837,2388000.0
2009-11-30 14:00:00,18.12,18.14,18.12,18.13,1332900.0,12.9837,12.9981,12.9837,12.9909,1332900.0
2009-11-30 14:30:00,18.13,18.15,18.12,18.13,1156200.0,12.9909,13.0052,12.9837,12.9909,1156200.0
2009-11-30 15:00:00,18.13,18.19,18.13,18.18,2644800.0,12.9909,13.0339,12.9909,13.0267,2644800.0
2009-11-30 15:30:00,18.18,18.21,18.18,18.19,4171800.0,13.0267,13.0482,13.0267,13.0339,4171800.0
2009-12-01 09:30:00,18.28,18.36,18.26,18.3,4235100.0,13.0984,13.1557,13.0841,13.1127,4235100.0
2009-12-01 10:00:00,18.3,18.34,18.26,18.28,3952500.0,13.1127,13.1414,13.0841,13.0984,3952500.0
2009-12-01 10:30:00,18.28,18.29,18.21,18.23,3051000.0,13.0984,13.1056,13.0482,13.0626,3051000.0
2009-12-01 11:00:00,18.23,18.32,18.22,18.28,3050400.0,13.0626,13.1271,13.0554,13.0984,3050400.0
2009-12-01 11:30:00,18.28,18.29,18.23,18.24,1716300.0,13.0984,13.1056,13.0626,13.0697,1716300.0
2009-12-01 12:00:00,18.24,18.27,18.21,18.22,1973100.0,13.0697,13.0912,13.0482,13.0554,1973100.0
2009-12-01 12:30:00,18.22,18.26,18.22,18.25,1170300.0,13.0554,13.0841,13.0554,13.0769,1170300.0
2009-12-01 13:00:00,18.25,18.28,18.25,18.27,1242000.0,13.0769,13.0984,13.0769,13.0912,1242000.0
2009-12-01 13:30:00,18.27,18.29,18.23,18.24,2155200.0,13.0912,13.1056,13.0626,13.0697,2155200.0
2009-12-01 14:00:00,18.24,18.27,18.23,18.27,1419600.0,13.0697,13.0912,13.0626,13.0912,1419600.0
2009-12-01 14:30:00,18.27,18.27,18.23,18.25,1843200.0,13.0912,13.0912,13.0626,13.0769,1843200.0
2009-12-01 15:00:00,18.25,18.27,18.23,18.24,2178300.0,13.0769,13.0912,13.0626,13.0697,2178300.0
2009-12-01 15:30:00,18.24,18.26,18.21,18.25,5284200.0,13.0697,13.0841,13.0482,13.0769,5284200.0
2009-12-02 09:30:00,18.22,18.26,18.18,18.2,3266700.0,13.0554,13.0841,13.0267,13.0411,3266700.0
2009-12-02 10:00:00,18.2,18.24,18.19,18.22,2521500.0,13.0411,13.0697,13.0339,13.0554,2521500.0
2009-12-02 10:30:00,18.22,18.26,18.21,18.25,1458300.0,13.0554,13.0841,13.0482,13.0769,1458300.0
2009-12-02 11:00:00,18.25,18.26,18.2,18.23,1790400.0,13.0769,13.0841,13.0411,13.0626,1790400.0
2009-12-02 11:30:00,18.23,18.29,18.23,18.29,1468500.0,13.0626,13.1056,13.0626,13.1056,1468500.0
2009-12-02 12:00:00,18.29,18.29,18.19,18.19,2210400.0,13.1056,13.1056,13.0339,13.0339,2210400.0
2009-12-02 12:30:00,18.19,18.21,18.19,18.19,1054500.0,13.0339,13.0482,13.0339,13.0339,1054500.0
2009-12-02 13:00:00,18.19,18.19,18.17,18.17,1145400.0,13.0339,13.0339,13.0196,13.0196,1145400.0
2009-12-02 13:30:00,18.17,18.21,18.16,18.21,1225200.0,13.0196,13.0482,13.0124,13.0482,1225200.0
2009-12-02 14:00:00,18.21,18.24,18.2,18.22,2705400.0,13.0482,13.0697,13.0411,13.0554,2705400.0
2009-12-02 14:30:00,18.22,18.23,18.19,18.19,1263000.0,13.0554,13.0626,13.0339,13.0339,1263000.0
2009-12-02 15:00:00,18.19,18.21,18.17,18.17,2032500.0,13.0339,13.0482,13.0196,13.0196,2032500.0
2009-12-02 15:30:00,18.17,18.21,18.16,18.19,4613400.0,13.0196,13.0482,13.0124,13.0339,4613400.0
2009-12-03 09:30:00,18.24,18.26,18.13,18.13,5660700.0,13.0697,13.0841,12.9909,12.9909,5660700.0
2009-12-03 10:00:00,18.13,18.18,18.1,18.18,3270300.0,12.9909,13.0267,12.9694,13.0267,3270300.0
2009-12-03 10:30:00,18.18,18.19,18.12,18.17,2035200.0,13.0267,13.0339,12.9837,13.0196,2035200.0
2009-12-03 11:00:00,18.17,18.19,18.12,18.14,2074200.0,13.0196,13.0339,12.9837,12.9981,2074200.0
2009-12-03 11:30:00,18.14,18.16,18.12,18.15,1521300.0,12.9981,13.0124,12.9837,13.0052,1521300.0
2009-12-03 12:00:00,18.15,18.19,18.15,18.19,1530000.0,13.0052,13.0339,13.0052,13.0339,1530000.0
2009-12-03 12:30:00,18.19,18.22,18.18,18.22,1132500.0,13.0339,13.0554,13.0267,13.0554,1132500.0
2009-12-03 13:00:00,18.22,18.24,18.21,18.23,1333800.0,13.0554,13.0697,13.0482,13.0626,1333800.0
2009-12-03 13:30:00,18.23,18.24,18.2,18.22,1314300.0,13.0626,13.0697,13.0411,13.0554,1314300.0
2009-12-03 14:00:00,18.22,18.25,18.19,18.19,1687200.0,13.0554,13.0769,13.0339,13.0339,1687200.0
2009-12-03 14:30:00,18.19,18.23,18.19,18.22,1632000.0,13.0339,13.0626,13.0339,13.0554,1632000.0
2009-12-03 15:00:00,18.22,18.24,18.21,18.23,2651100.0,13.0554,13.0697,13.0482,13.0626,2651100.0
2009-12-03 15:30:00,18.24,18.25,18.12,18.15,6110400.0,13.0697,13.0769,12.9837,13.0052,6110400.0
2009-12-04 09:30:00,18.24,18.27,18.21,18.22,4275000.0,13.0697,13.0912,13.0482,13.0554,4275000.0
2009-12-04 10:00:00,18.22,18.23,18.18,18.18,3176400.0,13.0554,13.0626,13.0267,13.0267,3176400.0
2009-12-04 10:30:00,18.18,18.19,18.15,18.17,2212800.0,13.0267,13.0339,13.0052,13.0196,2212800.0
2009-12-04 11:00:00,18.17,18.18,18.13,18.13,2109000.0,13.0196,13.0267,12.9909,12.9909,2109000.0
2009-12-04 11:30:00,18.13,18.13,18.01,18.04,3682500.0,12.9909,12.9909,12.9049,12.9264,3682500.0
2009-12-04 12:00:00,18.04,18.04,18.0,18.01,1781100.0,12.9264,12.9264,12.8978,12.9049,1781100.0
2009-12-04 12:30:00,18.01,18.07,18.01,18.07,1588500.0,12.9049,12.9479,12.9049,12.9479,1588500.0
2009-12-04 13:00:00,18.07,18.13,18.05,18.06,1409400.0,12.9479,12.9909,12.9336,12.9408,1409400.0
2009-12-04 13:30:00,18.06,18.06,18.0,18.01,1376100.0,12.9408,12.9408,12.8978,12.9049,1376100.0
2009-12-04 14:00:00,18.01,18.03,17.98,18.01,1773300.0,12.9049,12.9193,12.8834,12.9049,1773300.0
2009-12-04 14:30:00,18.01,18.07,18.01,18.05,1798800.0,12.9049,12.9479,12.9049,12.9336,1798800.0
2009-12-04 15:00:00,18.05,18.08,18.04,18.06,2065200.0,12.9336,12.9551,12.9264,12.9408,2065200.0
2009-12-04 15:30:00,18.06,18.09,18.05,18.09,4173600.0,12.9408,12.9623,12.9336,12.9623,4173600.0
2009-12-07 09:30:00,18.05,18.25,18.05,18.22,3406800.0,12.9336,13.0769,12.9336,13.0554,3406800.0
2009-12-07 10:00:00,18.22,18.28,18.22,18.28,2491200.0,13.0554,13.0984,13.0554,13.0984,2491200.0
2009-12-07 10:30:00,18.28,18.32,18.28,18.29,2744700.0,13.0984,13.1271,13.0984,13.1056,2744700.0
2009-12-07 11:00:00,18.29,18.29,18.24,18.25,1924800.0,13.1056,13.1056,13.0697,13.0769,1924800.0
2009-12-07 11:30:00,18.25,18.27,18.21,18.25,1767300.0,13.0769,13.0912,13.0482,13.0769,1767300.0
2009-12-07 12:00:00,18.25,18.26,18.23,18.23,939000.0,13.0769,13.0841,13.0626,13.0626,939000.0
2009-12-07 12:30:00,18.23,18.25,18.22,18.25,1497900.0,13.0626,13.0769,13.0554,13.0769,1497900.0
2009-12-07 13:00:00,18.25,18.26,18.22,18.22,1072500.0,13.0769,13.0841,13.0554,13.0554,1072500.0
2009-12-07 13:30:00,18.23,18.24,18.21,18.21,1141800.0,13.0626,13.0697,13.0482,13.0482,1141800.0
2009-12-07 14:00:00,18.21,18.27,18.21,18.27,1696200.0,13.0482,13.0912,13.0482,13.0912,1696200.0
2009-12-07 14:30:00,18.27,18.27,18.21,18.22,2336700.0,13.0912,13.0912,13.0482,13.0554,2336700.0
2009-12-07 15:00:00,18.22,18.27,18.21,18.27,3534900.0,13.0554,13.0912,13.0482,13.0912,3534900.0
2009-12-07 15:30:00,18.27,18.33,18.27,18.31,6657000.0,13.0912,13.1342,13.0912,13.1199,6657000.0
2009-12-08 09:30:00,18.27,18.27,18.02,18.08,9474900.0,13.0912,13.0912,12.9121,12.9551,9474900.0
2009-12-08 10:00:00,18.08,18.13,18.07,18.09,4268100.0,12.9551,12.9909,12.9479,12.9623,4268100.0
2009-12-08 10:30:00,18.09,18.18,18.08,18.15,3543600.0,12.9623,13.0267,12.9551,13.0052,3543600.0
2009-12-08 11:00:00,18.15,18.21,18.13,18.21,2459700.0,13.0052,13.0482,12.9909,13.0482,2459700.0
2009-12-08 11:30:00,18.21,18.28,18.2,18.24,3469800.0,13.0482,13.0984,13.0411,13.0697,3469800.0
2009-12-08 12:00:00,18.24,18.24,18.22,18.23,1307400.0,13.0697,13.0697,13.0554,13.0626,1307400.0
2009-12-08 12:30:00,18.23,18.23,18.18,18.2,1369500.0,13.0626,13.0626,13.0267,13.0411,1369500.0
2009-12-08 13:00:00,18.2,18.21,18.11,18.12,3629700.0,13.0411,13.0482,12.9766,12.9837,3629700.0
2009-12-08 13:30:00,18.12,18.19,18.12,18.17,1722900.0,12.9837,13.0339,12.9837,13.0196,1722900.0
2009-12-08 14:00:00,18.16,18.19,18.15,18.16,2076000.0,13.0124,13.0339,13.0052,13.0124,2076000.0
2009-12-08 14:30:00,18.16,18.17,18.1,18.11,3949200.0,13.0124,13.0196,12.9694,12.9766,3949200.0
2009-12-08 15:00:00,18.12,18.18,18.11,18.17,3215700.0,12.9837,13.0267,12.9766,13.0196,3215700.0
2009-12-08 15:30:00,18.17,18.18,18.14,18.14,4683000.0,13.0196,13.0267,12.9981,12.9981,4683000.0
2009-12-09 09:30:00,18.08,18.09,17.93,18.08,5712000.0,13.0204,13.0276,12.9124,13.0204,5712000.0
2009-12-09 10:00:00,18.08,18.08,17.93,17.95,3833400.0,13.0204,13.0204,12.9124,12.9268,3833400.0
2009-12-09 10:30:00,17.95,18.03,17.92,17.99,4267800.0,12.9268,12.9844,12.9052,12.9556,4267800.0
2009-12-09 11:00:00,17.99,18.03,17.97,18.01,2208600.0,12.9556,12.9844,12.9412,12.97,2208600.0
2009-12-09 11:30:00,18.01,18.04,17.97,17.98,1714200.0,12.97,12.9916,12.9412,12.9484,1714200.0
2009-12-09 12:00:00,17.98,18.02,17.98,18.01,1432500.0,12.9484,12.9772,12.9484,12.97,1432500.0
2009-12-09 12:30:00,18.01,18.03,17.98,18.01,1596600.0,12.97,12.9844,12.9484,12.97,1596600.0
2009-12-09 13:00:00,18.01,18.02,17.97,17.99,1403400.0,12.97,12.9772,12.9412,12.9556,1403400.0
2009-12-09 13:30:00,17.99,17.99,17.95,17.96,2284500.0,12.9556,12.9556,12.9268,12.934,2284500.0
2009-12-09 14:00:00,17.96,18.01,17.95,17.99,1794300.0,12.934,12.97,12.9268,12.9556,1794300.0
2009-12-09 14:30:00,17.99,18.02,17.98,17.98,1389900.0,12.9556,12.9772,12.9484,12.9484,1389900.0
2009-12-09 15:00:00,17.98,18.05,17.98,18.01,2769600.0,12.9484,12.9988,12.9484,12.97,2769600.0
2009-12-09 15:30:00,18.01,18.03,18.0,18.02,3576300.0,12.97,12.9844,12.9628,12.9772,3576300.0
2009-12-10 09:30:00,18.09,18.28,18.07,18.24,6114600.0,13.0276,13.1644,13.0132,13.1356,6114600.0
2009-12-10 10:00:00,18.24,18.28,18.2,18.26,2597100.0,13.1356,13.1644,13.1068,13.15,2597100.0
2009-12-10 10:30:00,18.26,18.28,18.25,18.28,2130300.0,13.15,13.1644,13.1428,13.1644,2130300.0
2009-12-10 11:00:00,18.27,18.29,18.23,18.24,2320500.0,13.1572,13.1716,13.1284,13.1356,2320500.0
2009-12-10 11:30:00,18.24,18.27,18.23,18.26,1514400.0,13.1356,13.1572,13.1284,13.15,1514400.0
2009-12-10 12:00:00,18.25,18.27,18.19,18.21,1499100.0,13.1428,13.1572,13.0996,13.114,1499100.0
2009-12-10 12:30:00,18.21,18.25,18.18,18.25,1077000.0,13.114,13.1428,13.0924,13.1428,1077000.0
2009-12-10 13:00:00,18.25,18.25,18.18,18.2,1740300.0,13.1428,13.1428,13.0924,13.1068,1740300.0
2009-12-10 13:30:00,18.2,18.25,18.19,18.25,1273200.0,13.1068,13.1428,13.0996,13.1428,1273200.0
2009-12-10 14:00:00,18.25,18.26,18.23,18.25,1238700.0,13.1428,13.15,13.1284,13.1428,1238700.0
2009-12-10 14:30:00,18.25,18.26,18.22,18.23,1337400.0,13.1428,13.15,13.1212,13.1284,1337400.0
2009-12-10 15:00:00,18.23,18.24,18.19,18.19,1637400.0,13.1284,13.1356,13.0996,13.0996,1637400.0
2009-12-10 15:30:00,18.2,18.23,18.19,18.21,3641700.0,13.1068,13.1284,13.0996,13.114,3641700.0
2009-12-11 09:30:00,18.27,18.33,18.24,18.33,4622400.0,13.1572,13.2004,13.1356,13.2004,4622400.0
2009-12-11 10:00:00,18.32,18.33,18.3,18.32,2481600.0,13.1932,13.2004,13.1788,13.1932,2481600.0
2009-12-11 10:30:00,18.32,18.33,18.3,18.32,3417000.0,13.1932,13.2004,13.1788,13.1932,3417000.0
2009-12-11 11:00:00,18.32,18.33,18.29,18.29,2023200.0,13.1932,13.2004,13.1716,13.1716,2023200.0
2009-12-11 11:30:00,18.29,18.32,18.28,18.32,1721400.0,13.1716,13.1932,13.1644,13.1932,1721400.0
2009-12-11 12:00:00,18.32,18.32,18.29,18.29,1702500.0,13.1932,13.1932,13.1716,13.1716,1702500.0
2009-12-11 12:30:00,18.29,18.3,18.26,18.26,1758900.0,13.1716,13.1788,13.15,13.15,1758900.0
2009-12-11 13:00:00,18.27,18.28,18.24,18.25,1590900.0,13.1572,13.1644,13.1356,13.1428,1590900.0
2009-12-11 13:30:00,18.25,18.26,18.23,18.23,1713000.0,13.1428,13.15,13.1284,13.1284,1713000.0
2009-12-11 14:00:00,18.23,18.27,18.22,18.27,1831200.0,13.1284,13.1572,13.1212,13.1572,1831200.0
2009-12-11 14:30:00,18.27,18.28,18.24,18.24,1531800.0,13.1572,13.1644,13.1356,13.1356,1531800.0
2009-12-11 15:00:00,18.24,18.25,18.23,18.23,2337300.0,13.1356,13.1428,13.1284,13.1284,2337300.0
2009-12-11 15:30:00,18.23,18.24,18.21,18.22,4537800.0,13.1284,13.1356,13.114,13.1212,4537800.0
2009-12-14 09:30:00,18.2,18.2,18.01,18.06,8337600.0,13.1068,13.1068,12.97,13.006,8337600.0
2009-12-14 10:00:00,18.06,18.07,17.94,17.97,5933100.0,13.006,13.0132,12.9196,12.9412,5933100.0
2009-12-14 10:30:00,17.97,18.0,17.94,17.98,3461400.0,12.9412,12.9628,12.9196,12.9484,3461400.0
2009-12-14 11:00:00,17.98,18.02,17.97,18.0,3446700.0,12.9484,12.9772,12.9412,12.9628,3446700.0
2009-12-14 11:30:00,18.0,18.03,17.99,18.0,1710900.0,12.9628,12.9844,12.9556,12.9628,1710900.0
2009-12-14 12:00:00,18.0,18.03,17.99,18.0,1283100.0,12.9628,12.9844,12.9556,12.9628,1283100.0
2009-12-14 12:30:00,18.0,18.02,18.0,18.0,1808100.0,12.9628,12.9772,12.9628,12.9628,1808100.0
2009-12-14 13:00:00,18.0,18.0,17.97,17.98,1409700.0,12.9628,12.9628,12.9412,12.9484,1409700.0
2009-12-14 13:30:00,17.98,18.0,17.97,17.99,1793700.0,12.9484,12.9628,12.9412,12.9556,1793700.0
2009-12-14 14:00:00,18.0,18.0,17.99,18.0,1472400.0,12.9628,12.9628,12.9556,12.9628,1472400.0
2009-12-14 14:30:00,18.0,18.02,18.0,18.01,1996500.0,12.9628,12.9772,12.9628,12.97,1996500.0
2009-12-14 15:00:00,18.02,18.03,18.0,18.02,2268900.0,12.9772,12.9844,12.9628,12.9772,2268900.0
2009-12-14 15:30:00,18.02,18.04,18.01,18.02,5415300.0,12.9772,12.9916,12.97,12.9772,5415300.0
2009-12-15 09:30:00,17.99,17.99,17.83,17.89,5507400.0,12.9556,12.9556,12.8403,12.8835,5507400.0
2009-12-15 10:00:00,17.89,17.99,17.87,17.96,2867700.0,12.8835,12.9556,12.8691,12.934,2867700.0
2009-12-15 10:30:00,17.96,18.02,17.93,17.99,2010900.0,12.934,12.9772,12.9124,12.9556,2010900.0
2009-12-15 11:00:00,17.99,18.01,17.97,17.99,1694400.0,12.9556,12.97,12.9412,12.9556,1694400.0
2009-12-15 11:30:00,17.99,18.01,17.93,17.97,1849500.0,12.9556,12.97,12.9124,12.9412,1849500.0
2009-12-15 12:00:00,17.97,17.97,17.94,17.95,1272300.0,12.9412,12.9412,12.9196,12.9268,1272300.0
2009-12-15 12:30:00,17.95,17.98,17.93,17.96,1809000.0,12.9268,12.9484,12.9124,12.934,1809000.0
2009-12-15 13:00:00,17.96,17.98,17.95,17.96,1977600.0,12.934,12.9484,12.9268,12.934,1977600.0
2009-12-15 13:30:00,17.96,17.98,17.94,17.97,1932900.0,12.934,12.9484,12.9196,12.9412,1932900.0
2009-12-15 14:00:00,17.97,17.99,17.95,17.96,2520900.0,12.9412,12.9556,12.9268,12.934,2520900.0
2009-12-15 14:30:00,17.96,17.99,17.95,17.97,1955400.0,12.934,12.9556,12.9268,12.9412,1955400.0
2009-12-15 15:00:00,17.97,17.99,17.96,17.98,2770500.0,12.9412,12.9556,12.934,12.9484,2770500.0
2009-12-15 15:30:00,17.98,18.0,17.97,18.0,8084400.0,12.9484,12.9628,12.9412,12.9628,8084400.0
2009-12-16 09:30:00,18.07,18.08,17.95,18.01,4897800.0,13.0132,13.0204,12.9268,12.97,4897800.0
2009-12-16 10:00:00,18.01,18.02,17.97,17.98,2015100.0,12.97,12.9772,12.9412,12.9484,2015100.0
2009-12-16 10:30:00,17.99,18.01,17.98,17.98,1923300.0,12.9556,12.97,12.9484,12.9484,1923300.0
2009-12-16 11:00:00,17.98,17.99,17.95,17.95,2353500.0,12.9484,12.9556,12.9268,12.9268,2353500.0
2009-12-16 11:30:00,17.95,18.0,17.89,17.91,2976900.0,12.9268,12.9628,12.8835,12.898,2976900.0
2009-12-16 12:00:00,17.91,17.91,17.82,17.86,3535800.0,12.898,12.898,12.8331,12.8619,3535800.0
2009-12-16 12:30:00,17.86,17.91,17.84,17.87,1988400.0,12.8619,12.898,12.8475,12.8691,1988400.0
2009-12-16 13:00:00,17.87,17.91,17.86,17.88,1701900.0,12.8691,12.898,12.8619,12.8763,1701900.0
2009-12-16 13:30:00,17.88,17.89,17.87,17.87,1365300.0,12.8763,12.8835,12.8691,12.8691,1365300.0
2009-12-16 14:00:00,17.87,17.93,17.85,17.87,2711400.0,12.8691,12.9124,12.8547,12.8691,2711400.0
2009-12-16 14:30:00,17.87,17.87,17.75,17.76,5718600.0,12.8691,12.8691,12.7827,12.7899,5718600.0
2009-12-16 15:00:00,17.76,17.78,17.71,17.77,5261400.0,12.7899,12.8043,12.7539,12.7971,5261400.0
2009-12-16 15:30:00,17.77,17.81,17.77,17.78,7133700.0,12.7971,12.8259,12.7971,12.8043,7133700.0
2009-12-17 09:30:00,17.7,17.73,17.45,17.62,6746100.0,12.7467,12.7683,12.5667,12.6891,6746100.0
2009-12-17 10:00:00,17.62,17.64,17.56,17.61,5261400.0,12.6891,12.7035,12.6459,12.6819,5261400.0
2009-12-17 10:30:00,17.6,17.61,17.55,17.58,4058400.0,12.6747,12.6819,12.6387,12.6603,4058400.0
2009-12-17 11:00:00,17.58,17.64,17.54,17.64,3901500.0,12.6603,12.7035,12.6315,12.7035,3901500.0
2009-12-17 11:30:00,17.64,17.67,17.6,17.63,2467500.0,12.7035,12.7251,12.6747,12.6963,2467500.0
2009-12-17 12:00:00,17.63,17.64,17.57,17.57,1752300.0,12.6963,12.7035,12.6531,12.6531,1752300.0
2009-12-17 12:30:00,17.58,17.6,17.55,17.59,1663200.0,12.6603,12.6747,12.6387,12.6675,1663200.0
2009-12-17 13:00:00,17.6,17.62,17.59,17.6,1314300.0,12.6747,12.6891,12.6675,12.6747,1314300.0
2009-12-17 13:30:00,17.6,17.62,17.58,17.61,1602000.0,12.6747,12.6891,12.6603,12.6819,1602000.0
2009-12-17 14:00:00,17.61,17.63,17.51,17.59,1792800.0,12.6819,12.6963,12.6099,12.6675,1792800.0
2009-12-17 14:30:00,17.59,17.64,17.58,17.64,2278800.0,12.6675,12.7035,12.6603,12.7035,2278800.0
2009-12-17 15:00:00,17.64,17.64,17.59,17.61,2627100.0,12.7035,12.7035,12.6675,12.6819,2627100.0
2009-12-17 15:30:00,17.61,17.65,17.59,17.59,7169400.0,12.6819,12.7107,12.6675,12.6675,7169400.0
2009-12-18 09:30:00,17.68,17.69,17.47,17.48,15674700.0,12.7323,12.7395,12.5811,12.5883,15674700.0
2009-12-18 10:00:00,17.47,17.53,17.44,17.47,3774900.0,12.5811,12.6243,12.5595,12.5811,3774900.0
2009-12-18 10:30:00,17.47,17.55,17.46,17.49,2925000.0,12.5811,12.6387,12.5739,12.5955,2925000.0
2009-12-18 11:00:00,17.49,17.52,17.46,17.47,2526300.0,12.5955,12.6171,12.5739,12.5811,2526300.0
2009-12-18 11:30:00,17.47,17.49,17.44,17.45,2335800.0,12.5811,12.5955,12.5595,12.5667,2335800.0
2009-12-18 12:00:00,17.46,17.56,17.45,17.55,1917000.0,12.5739,12.6459,12.5667,12.6387,1917000.0
2009-12-18 12:30:00,17.55,17.58,17.53,17.58,1698000.0,12.6387,12.6603,12.6243,12.6603,1698000.0
2009-12-18 13:00:00,17.57,17.63,17.55,17.63,2172600.0,12.6531,12.6963,12.6387,12.6963,2172600.0
2009-12-18 13:30:00,17.63,17.64,17.52,17.53,2454000.0,12.6963,12.7035,12.6171,12.6243,2454000.0
2009-12-18 14:00:00,17.53,17.57,17.53,17.56,1982400.0,12.6243,12.6531,12.6243,12.6459,1982400.0
2009-12-18 14:30:00,17.56,17.58,17.54,17.58,2034000.0,12.6459,12.6603,12.6315,12.6603,2034000.0
2009-12-18 15:00:00,17.58,17.6,17.53,17.53,2688300.0,12.6603,12.6747,12.6243,12.6243,2688300.0
2009-12-18 15:30:00,17.53,17.62,17.5,17.62,9732300.0,12.6243,12.6891,12.6027,12.6891,9732300.0
2009-12-21 09:30:00,17.65,17.78,17.64,17.75,6637500.0,12.7107,12.8043,12.7035,12.7827,6637500.0
2009-12-21 10:00:00,17.75,17.83,17.75,17.77,3921000.0,12.7827,12.8403,12.7827,12.7971,3921000.0
2009-12-21 10:30:00,17.78,17.82,17.76,17.78,2461800.0,12.8043,12.8331,12.7899,12.8043,2461800.0
2009-12-21 11:00:00,17.78,17.78,17.72,17.73,2436000.0,12.8043,12.8043,12.7611,12.7683,2436000.0
2009-12-21 11:30:00,17.73,17.77,17.72,17.75,1661400.0,12.7683,12.7971,12.7611,12.7827,1661400.0
2009-12-21 12:00:00,17.75,17.81,17.75,17.81,1605000.0,12.7827,12.8259,12.7827,12.8259,1605000.0
2009-12-21 12:30:00,17.81,17.83,17.78,17.79,1480500.0,12.8259,12.8403,12.8043,12.8115,1480500.0
2009-12-21 13:00:00,17.79,17.83,17.78,17.83,1863000.0,12.8115,12.8403,12.8043,12.8403,1863000.0
2009-12-21 13:30:00,17.83,17.85,17.8,17.82,1961700.0,12.8403,12.8547,12.8187,12.8331,1961700.0
2009-12-21 14:00:00,17.82,17.82,17.8,17.81,1438200.0,12.8331,12.8331,12.8187,12.8259,1438200.0
2009-12-21 14:30:00,17.82,17.82,17.77,17.79,2148600.0,12.8331,12.8331,12.7971,12.8115,2148600.0
2009-12-21 15:00:00,17.79,17.81,17.77,17.8,2033100.0,12.8115,12.8259,12.7971,12.8187,2033100.0
2009-12-21 15:30:00,17.81,17.83,17.78,17.8,5891100.0,12.8259,12.8403,12.8043,12.8187,5891100.0
2009-12-22 09:30:00,17.82,17.87,17.75,17.85,4063500.0,12.8331,12.8691,12.7827,12.8547,4063500.0
2009-12-22 10:00:00,17.86,17.91,17.85,17.89,3494700.0,12.8619,12.898,12.8547,12.8835,3494700.0
2009-12-22 10:30:00,17.89,17.9,17.86,17.86,1970100.0,12.8835,12.8908,12.8619,12.8619,1970100.0
2009-12-22 11:00:00,17.86,17.89,17.82,17.88,2122500.0,12.8619,12.8835,12.8331,12.8763,2122500.0
2009-12-22 11:30:00,17.88,17.91,17.87,17.9,1699800.0,12.8763,12.898,12.8691,12.8908,1699800.0
2009-12-22 12:00:00,17.9,17.92,17.81,17.83,3026400.0,12.8908,12.9052,12.8259,12.8403,3026400.0
2009-12-22 12:30:00,17.83,17.88,17.83,17.87,1773000.0,12.8403,12.8763,12.8403,12.8691,1773000.0
2009-12-22 13:00:00,17.87,17.89,17.85,17.87,1353300.0,12.8691,12.8835,12.8547,12.8691,1353300.0
2009-12-22 13:30:00,17.87,17.87,17.84,17.85,1608600.0,12.8691,12.8691,12.8475,12.8547,1608600.0
2009-12-22 14:00:00,17.86,17.86,17.82,17.83,2535900.0,12.8619,12.8619,12.8331,12.8403,2535900.0
2009-12-22 14:30:00,17.83,17.85,17.82,17.84,1461900.0,12.8403,12.8547,12.8331,12.8475,1461900.0
2009-12-22 15:00:00,17.84,17.85,17.8,17.81,2452200.0,12.8475,12.8547,12.8187,12.8259,2452200.0
2009-12-22 15:30:00,17.81,17.81,17.75,17.78,6215700.0,12.8259,12.8259,12.7827,12.8043,6215700.0
2009-12-23 09:30:00,17.82,17.86,17.78,17.85,2143800.0,12.8331,12.8619,12.8043,12.8547,2143800.0
2009-12-23 10:00:00,17.84,17.85,17.76,17.77,2616600.0,12.8475,12.8547,12.7899,12.7971,2616600.0
2009-12-23 10:30:00,17.77,17.83,17.76,17.8,1573800.0,12.7971,12.8403,12.7899,12.8187,1573800.0
2009-12-23 11:00:00,17.8,17.83,17.8,17.82,1421400.0,12.8187,12.8403,12.8187,12.8331,1421400.0
2009-12-23 11:30:00,17.82,17.83,17.78,17.81,1362600.0,12.8331,12.8403,12.8043,12.8259,1362600.0
2009-12-23 12:00:00,17.8,17.83,17.8,17.82,949800.0,12.8187,12.8403,12.8187,12.8331,949800.0
2009-12-23 12:30:00,17.82,17.83,17.81,17.82,933000.0,12.8331,12.8403,12.8259,12.8331,933000.0
2009-12-23 13:00:00,17.83,17.86,17.82,17.85,1659900.0,12.8403,12.8619,12.8331,12.8547,1659900.0
2009-12-23 13:30:00,17.85,17.87,17.84,17.84,1175700.0,12.8547,12.8691,12.8475,12.8475,1175700.0
2009-12-23 14:00:00,17.84,17.84,17.79,17.81,2102400.0,12.8475,12.8475,12.8115,12.8259,2102400.0
2009-12-23 14:30:00,17.82,17.82,17.76,17.77,1637400.0,12.8331,12.8331,12.7899,12.7971,1637400.0
2009-12-23 15:00:00,17.77,17.79,17.75,17.78,1905300.0,12.7971,12.8115,12.7827,12.8043,1905300.0
2009-12-23 15:30:00,17.78,17.8,17.77,17.78,2989500.0,12.8043,12.8187,12.7971,12.8043,2989500.0
2009-12-24 09:30:00,17.78,17.86,17.78,17.85,1935300.0,12.8043,12.8619,12.8043,12.8547,1935300.0
2009-12-24 10:00:00,17.85,17.9,17.85,17.89,2600400.0,12.8547,12.8908,12.8547,12.8835,2600400.0
2009-12-24 10:30:00,17.89,17.91,17.86,17.9,1262400.0,12.8835,12.898,12.8619,12.8908,1262400.0
2009-12-24 11:00:00,17.9,17.9,17.89,17.9,997200.0,12.8908,12.8908,12.8835,12.8908,997200.0
2009-12-24 11:30:00,17.9,17.9,17.89,17.9,969300.0,12.8908,12.8908,12.8835,12.8908,969300.0
2009-12-24 12:00:00,17.9,17.91,17.89,17.9,2094900.0,12.8908,12.898,12.8835,12.8908,2094900.0
2009-12-24 12:30:00,17.9,17.9,17.87,17.87,2752500.0,12.8908,12.8908,12.8691,12.8691,2752500.0
2009-12-28 09:30:00,17.93,17.96,17.87,17.95,2228700.0,12.9124,12.934,12.8691,12.9268,2228700.0
2009-12-28 10:00:00,17.95,17.96,17.92,17.95,1178100.0,12.9268,12.934,12.9052,12.9268,1178100.0
2009-12-28 10:30:00,17.95,17.96,17.87,17.89,1825200.0,12.9268,12.934,12.8691,12.8835,1825200.0
2009-12-28 11:00:00,17.89,17.92,17.89,17.91,791700.0,12.8835,12.9052,12.8835,12.898,791700.0
2009-12-28 11:30:00,17.91,17.92,17.89,17.91,1117200.0,12.898,12.9052,12.8835,12.898,1117200.0
2009-12-28 12:00:00,17.91,17.91,17.89,17.91,585600.0,12.898,12.898,12.8835,12.898,585600.0
2009-12-28 12:30:00,17.91,17.92,17.9,17.91,614700.0,12.898,12.9052,12.8908,12.898,614700.0
2009-12-28 13:00:00,17.91,17.92,17.9,17.91,777900.0,12.898,12.9052,12.8908,12.898,777900.0
2009-12-28 13:30:00,17.91,17.92,17.89,17.91,1939800.0,12.898,12.9052,12.8835,12.898,1939800.0
2009-12-28 14:00:00,17.91,17.95,17.91,17.95,2375700.0,12.898,12.9268,12.898,12.9268,2375700.0
2009-12-28 14:30:00,17.94,17.95,17.92,17.94,1837200.0,12.9196,12.9268,12.9052,12.9196,1837200.0
2009-12-28 15:00:00,17.94,17.95,17.93,17.93,1411500.0,12.9196,12.9268,12.9124,12.9124,1411500.0
2009-12-28 15:30:00,17.93,18.0,17.93,17.99,3414000.0,12.9124,12.9628,12.9124,12.9556,3414000.0
2009-12-29 09:30:00,17.99,18.03,17.97,17.99,2443200.0,12.9556,12.9844,12.9412,12.9556,2443200.0
2009-12-29 10:00:00,17.99,18.07,17.99,18.03,2110800.0,12.9556,13.0132,12.9556,12.9844,2110800.0
2009-12-29 10:30:00,18.03,18.07,18.03,18.05,1696500.0,12.9844,13.0132,12.9844,12.9988,1696500.0
2009-12-29 11:00:00,18.05,18.06,18.02,18.03,1461900.0,12.9988,13.006,12.9772,12.9844,1461900.0
2009-12-29 11:30:00,18.03,18.03,18.01,18.02,1056600.0,12.9844,12.9844,12.97,12.9772,1056600.0
2009-12-29 12:00:00,18.02,18.04,18.01,18.03,1091700.0,12.9772,12.9916,12.97,12.9844,1091700.0
2009-12-29 12:30:00,18.03,18.05,18.02,18.02,788700.0,12.9844,12.9988,12.9772,12.9772,788700.0
2009-12-29 13:00:00,18.02,18.02,17.98,18.01,746400.0,12.9772,12.9772,12.9484,12.97,746400.0
2009-12-29 13:30:00,18.01,18.05,18.01,18.05,1293600.0,12.97,12.9988,12.97,12.9988,1293600.0
2009-12-29 14:00:00,18.05,18.06,18.05,18.06,836400.0,12.9988,13.006,12.9988,13.006,836400.0
2009-12-29 14:30:00,18.06,18.06,18.03,18.05,1451400.0,13.006,13.006,12.9844,12.9988,1451400.0
2009-12-29 15:00:00,18.05,18.07,18.05,18.05,1678500.0,12.9988,13.0132,12.9988,12.9988,1678500.0
2009-12-29 15:30:00,18.05,18.06,18.03,18.03,3008700.0,12.9988,13.006,12.9844,12.9844,3008700.0
2009-12-30 09:30:00,17.98,18.07,17.96,18.05,2106600.0,12.9484,13.0132,12.934,12.9988,2106600.0
2009-12-30 10:00:00,18.05,18.1,18.04,18.05,1893000.0,12.9988,13.0348,12.9916,12.9988,1893000.0
2009-12-30 10:30:00,18.05,18.06,18.03,18.05,1760100.0,12.9988,13.006,12.9844,12.9988,1760100.0
2009-12-30 11:00:00,18.05,18.06,18.03,18.04,998100.0,12.9988,13.006,12.9844,12.9916,998100.0
2009-12-30 11:30:00,18.04,18.07,18.02,18.06,1179600.0,12.9916,13.0132,12.9772,13.006,1179600.0
2009-12-30 12:00:00,18.06,18.08,18.06,18.07,1542600.0,13.006,13.0204,13.006,13.0132,1542600.0
2009-12-30 12:30:00,18.07,18.09,18.07,18.09,1079700.0,13.0132,13.0276,13.0132,13.0276,1079700.0
2009-12-30 13:00:00,18.09,18.12,18.06,18.07,1066200.0,13.0276,13.0492,13.006,13.0132,1066200.0
2009-12-30 13:30:00,18.07,18.09,18.07,18.08,679800.0,13.0132,13.0276,13.0132,13.0204,679800.0
2009-12-30 14:00:00,18.08,18.1,18.07,18.08,1033200.0,13.0204,13.0348,13.0132,13.0204,1033200.0
2009-12-30 14:30:00,18.08,18.09,18.07,18.08,990900.0,13.0204,13.0276,13.0132,13.0204,990900.0
2009-12-30 15:00:00,18.08,18.09,18.07,18.09,1233300.0,13.0204,13.0276,13.0132,13.0276,1233300.0
2009-12-30 15:30:00,18.08,18.11,18.08,18.1,2888100.0,13.0204,13.042,13.0204,13.0348,2888100.0
2009-12-31 09:30:00,18.08,18.12,18.0,18.02,2829300.0,13.0204,13.0492,12.9628,12.9772,2829300.0
2009-12-31 10:00:00,18.02,18.02,17.9,17.94,3549900.0,12.9772,12.9772,12.8908,12.9196,3549900.0
2009-12-31 10:30:00,17.94,17.99,17.93,17.97,1209300.0,12.9196,12.9556,12.9124,12.9412,1209300.0
2009-12-31 11:00:00,17.97,17.98,17.92,17.92,1221600.0,12.9412,12.9484,12.9052,12.9052,1221600.0
2009-12-31 11:30:00,17.92,17.96,17.89,17.94,2096400.0,12.9052,12.934,12.8835,12.9196,2096400.0
2009-12-31 12:00:00,17.94,17.94,17.92,17.92,831600.0,12.9196,12.9196,12.9052,12.9052,831600.0
2009-12-31 12:30:00,17.92,17.93,17.91,17.92,1177800.0,12.9052,12.9124,12.898,12.9052,1177800.0
2009-12-31 13:00:00,17.92,17.93,17.89,17.93,1095900.0,12.9052,12.9124,12.8835,12.9124,1095900.0
2009-12-31 13:30:00,17.93,17.94,17.91,17.92,1050600.0,12.9124,12.9196,12.898,12.9052,1050600.0
2009-12-31 14:00:00,17.92,17.93,17.9,17.9,1137900.0,12.9052,12.9124,12.8908,12.8908,1137900.0
2009-12-31 14:30:00,17.9,17.92,17.89,17.9,1433400.0,12.8908,12.9052,12.8835,12.8908,1433400.0
2009-12-31 15:00:00,17.91,17.93,17.9,17.93,1243800.0,12.898,12.9124,12.8908,12.9124,1243800.0
2009-12-31 15:30:00,17.93,17.94,17.81,17.81,6617100.0,12.9124,12.9196,12.8259,12.8259,6617100.0
2010-01-04 09:30:00,17.91,18.06,17.89,18.01,5422500.0,12.898,13.006,12.8835,12.97,5422500.0
2010-01-04 10:00:00,18.02,18.05,17.93,17.98,4137600.0,12.9772,12.9988,12.9124,12.9484,4137600.0
2010-01-04 10:30:00,17.98,18.03,17.96,18.01,3856500.0,12.9484,12.9844,12.934,12.97,3856500.0
2010-01-04 11:00:00,18.01,18.03,17.99,18.0,1920600.0,12.97,12.9844,12.9556,12.9628,1920600.0
2010-01-04 11:30:00,18.0,18.09,18.0,18.08,3567600.0,12.9628,13.0276,12.9628,13.0204,3567600.0
2010-01-04 12:00:00,18.08,18.16,17.98,18.14,4293300.0,13.0204,13.078,12.9484,13.0636,4293300.0
2010-01-04 12:30:00,18.15,18.22,18.14,18.21,4389000.0,13.0708,13.1212,13.0636,13.114,4389000.0
2010-01-04 13:00:00,18.21,18.22,18.15,18.21,2834100.0,13.114,13.1212,13.0708,13.114,2834100.0
2010-01-04 13:30:00,18.21,18.22,18.15,18.15,2472000.0,13.114,13.1212,13.0708,13.0708,2472000.0
2010-01-04 14:00:00,18.15,18.2,18.14,18.18,2717100.0,13.0708,13.1068,13.0636,13.0924,2717100.0
2010-01-04 14:30:00,18.18,18.21,18.15,18.21,3994500.0,13.0924,13.114,13.0708,13.114,3994500.0
2010-01-04 15:00:00,18.2,18.22,18.14,18.15,6379200.0,13.1068,13.1212,13.0636,13.0708,6379200.0
2010-01-04 15:30:00,18.15,18.15,18.07,18.07,9007200.0,13.0708,13.0708,13.0132,13.0132,9007200.0
2010-01-05 09:30:00,18.02,18.06,17.95,17.97,4944000.0,12.9772,13.006,12.9268,12.9412,4944000.0
2010-01-05 10:00:00,17.97,18.06,17.94,18.03,5298900.0,12.9412,13.006,12.9196,12.9844,5298900.0
2010-01-05 10:30:00,18.03,18.04,17.97,17.99,3261900.0,12.9844,12.9916,12.9412,12.9556,3261900.0
2010-01-05 11:00:00,17.98,18.0,17.97,17.98,3475500.0,12.9484,12.9628,12.9412,12.9484,3475500.0
2010-01-05 11:30:00,17.98,18.0,17.96,17.98,2500500.0,12.9484,12.9628,12.934,12.9484,2500500.0
2010-01-05 12:00:00,17.98,17.98,17.93,17.94,2442000.0,12.9484,12.9484,12.9124,12.9196,2442000.0
2010-01-05 12:30:00,17.94,17.94,17.89,17.92,3381300.0,12.9196,12.9196,12.8835,12.9052,3381300.0
2010-01-05 13:00:00,17.92,17.94,17.9,17.9,2201700.0,12.9052,12.9196,12.8908,12.8908,2201700.0
2010-01-05 13:30:00,17.9,17.92,17.88,17.92,1708500.0,12.8908,12.9052,12.8763,12.9052,1708500.0
2010-01-05 14:00:00,17.92,17.92,17.86,17.88,2104800.0,12.9052,12.9052,12.8619,12.8763,2104800.0
2010-01-05 14:30:00,17.88,17.89,17.86,17.87,2718900.0,12.8763,12.8835,12.8619,12.8691,2718900.0
2010-01-05 15:00:00,17.87,17.89,17.86,17.87,3410100.0,12.8691,12.8835,12.8619,12.8691,3410100.0
2010-01-05 15:30:00,17.87,17.91,17.87,17.89,6231000.0,12.8691,12.898,12.8691,12.8835,6231000.0
2010-01-06 09:30:00,17.83,17.94,17.81,17.91,5247600.0,12.8403,12.9196,12.8259,12.898,5247600.0
2010-01-06 10:00:00,17.91,17.94,17.85,17.86,2717100.0,12.898,12.9196,12.8547,12.8619,2717100.0
2010-01-06 10:30:00,17.86,17.9,17.83,17.9,2417400.0,12.8619,12.8908,12.8403,12.8908,2417400.0
2010-01-06 11:00:00,17.9,17.92,17.88,17.88,2263500.0,12.8908,12.9052,12.8763,12.8763,2263500.0
2010-01-06 11:30:00,17.88,17.92,17.88,17.9,1866600.0,12.8763,12.9052,12.8763,12.8908,1866600.0
2010-01-06 12:00:00,17.89,17.91,17.87,17.89,1627200.0,12.8835,12.898,12.8691,12.8835,1627200.0
2010-01-06 12:30:00,17.89,17.9,17.88,17.89,1172100.0,12.8835,12.8908,12.8763,12.8835,1172100.0
2010-01-06 13:00:00,17.89,17.9,17.85,17.86,2125800.0,12.8835,12.8908,12.8547,12.8619,2125800.0
2010-01-06 13:30:00,17.86,17.89,17.85,17.89,1271100.0,12.8619,12.8835,12.8547,12.8835,1271100.0
2010-01-06 14:00:00,17.89,17.9,17.87,17.9,1518600.0,12.8835,12.8908,12.8691,12.8908,1518600.0
2010-01-06 14:30:00,17.9,17.93,17.89,17.92,2175300.0,12.8908,12.9124,12.8835,12.9052,2175300.0
2010-01-06 15:00:00,17.92,17.93,17.84,17.86,4548600.0,12.9052,12.9124,12.8475,12.8619,4548600.0
2010-01-06 15:30:00,17.86,17.87,17.82,17.85,6627900.0,12.8619,12.8691,12.8331,12.8547,6627900.0
2010-01-07 09:30:00,17.91,17.98,17.77,17.78,3686100.0,12.898,12.9484,12.7971,12.8043,3686100.0
2010-01-07 10:00:00,17.78,17.81,17.75,17.79,2726400.0,12.8043,12.8259,12.7827,12.8115,2726400.0
2010-01-07 10:30:00,17.79,17.83,17.78,17.82,2602800.0,12.8115,12.8403,12.8043,12.8331,2602800.0
2010-01-07 11:00:00,17.82,17.85,17.8,17.82,2233200.0,12.8331,12.8547,12.8187,12.8331,2233200.0
2010-01-07 11:30:00,17.82,17.85,17.79,17.79,1601400.0,12.8331,12.8547,12.8115,12.8115,1601400.0
2010-01-07 12:00:00,17.79,17.82,17.79,17.79,2094300.0,12.8115,12.8331,12.8115,12.8115,2094300.0
2010-01-07 12:30:00,17.79,17.82,17.78,17.79,1791000.0,12.8115,12.8331,12.8043,12.8115,1791000.0
2010-01-07 13:00:00,17.8,17.86,17.79,17.86,2373600.0,12.8187,12.8619,12.8115,12.8619,2373600.0
2010-01-07 13:30:00,17.86,17.86,17.81,17.83,1222800.0,12.8619,12.8619,12.8259,12.8403,1222800.0
2010-01-07 14:00:00,17.83,17.83,17.81,17.83,1258800.0,12.8403,12.8403,12.8259,12.8403,1258800.0
2010-01-07 14:30:00,17.82,17.88,17.82,17.87,2146200.0,12.8331,12.8763,12.8331,12.8691,2146200.0
2010-01-07 15:00:00,17.87,17.87,17.83,17.85,2439600.0,12.8691,12.8691,12.8403,12.8547,2439600.0
2010-01-07 15:30:00,17.85,17.88,17.84,17.87,3954000.0,12.8547,12.8763,12.8475,12.8691,3954000.0
2010-01-08 09:30:00,17.81,17.84,17.74,17.77,4581600.0,12.8259,12.8475,12.7755,12.7971,4581600.0
2010-01-08 10:00:00,17.77,17.81,17.77,17.79,2721000.0,12.7971,12.8259,12.7971,12.8115,2721000.0
2010-01-08 10:30:00,17.79,17.79,17.76,17.78,1326000.0,12.8115,12.8115,12.7899,12.8043,1326000.0
2010-01-08 11:00:00,17.78,17.81,17.75,17.77,2008200.0,12.8043,12.8259,12.7827,12.7971,2008200.0
2010-01-08 11:30:00,17.77,17.81,17.77,17.78,1582200.0,12.7971,12.8259,12.7971,12.8043,1582200.0
2010-01-08 12:00:00,17.78,17.79,17.75,17.77,1493100.0,12.8043,12.8115,12.7827,12.7971,1493100.0
2010-01-08 12:30:00,17.77,17.78,17.75,17.77,1671300.0,12.7971,12.8043,12.7827,12.7971,1671300.0
2010-01-08 13:00:00,17.77,17.77,17.75,17.76,1122900.0,12.7971,12.7971,12.7827,12.7899,1122900.0
2010-01-08 13:30:00,17.76,17.78,17.74,17.74,1328700.0,12.7899,12.8043,12.7755,12.7755,1328700.0
2010-01-08 14:00:00,17.74,17.74,17.69,17.7,2562300.0,12.7755,12.7755,12.7395,12.7467,2562300.0
2010-01-08 14:30:00,17.71,17.72,17.67,17.69,2460300.0,12.7539,12.7611,12.7251,12.7395,2460300.0
2010-01-08 15:00:00,17.69,17.72,17.69,17.7,2542500.0,12.7395,12.7611,12.7395,12.7467,2542500.0
2010-01-08 15:30:00,17.7,17.78,17.7,17.77,5877000.0,12.7467,12.8043,12.7467,12.7971,5877000.0
2010-01-11 09:30:00,17.78,17.81,17.7,17.75,3048900.0,12.8043,12.8259,12.7467,12.7827,3048900.0
2010-01-11 10:00:00,17.75,17.9,17.74,17.89,3006000.0,12.7827,12.8908,12.7755,12.8835,3006000.0
2010-01-11 10:30:00,17.89,17.96,17.87,17.93,2460900.0,12.8835,12.934,12.8691,12.9124,2460900.0
2010-01-11 11:00:00,17.93,17.95,17.92,17.94,1677900.0,12.9124,12.9268,12.9052,12.9196,1677900.0
2010-01-11 11:30:00,17.94,17.94,17.88,17.92,2942700.0,12.9196,12.9196,12.8763,12.9052,2942700.0
2010-01-11 12:00:00,17.92,17.94,17.88,17.91,1324500.0,12.9052,12.9196,12.8763,12.898,1324500.0
2010-01-11 12:30:00,17.91,17.94,17.9,17.92,2044800.0,12.898,12.9196,12.8908,12.9052,2044800.0
2010-01-11 13:00:00,17.92,17.94,17.91,17.94,1866600.0,12.9052,12.9196,12.898,12.9196,1866600.0
2010-01-11 13:30:00,17.94,17.99,17.93,17.99,2746200.0,12.9196,12.9556,12.9124,12.9556,2746200.0
2010-01-11 14:00:00,17.99,18.03,17.99,18.0,2762700.0,12.9556,12.9844,12.9556,12.9628,2762700.0
2010-01-11 14:30:00,18.0,18.06,17.98,18.05,2550300.0,12.9628,13.006,12.9484,12.9988,2550300.0
2010-01-11 15:00:00,18.05,18.13,18.05,18.13,5321700.0,12.9988,13.0564,12.9988,13.0564,5321700.0
2010-01-11 15:30:00,18.13,18.15,18.06,18.07,7548300.0,13.0564,13.0708,13.006,13.0132,7548300.0
2010-01-12 09:30:00,18.0,18.06,17.95,18.06,5464500.0,12.9628,13.006,12.9268,13.006,5464500.0
2010-01-12 10:00:00,18.06,18.14,18.04,18.14,3449700.0,13.006,13.0636,12.9916,13.0636,3449700.0
2010-01-12 10:30:00,18.14,18.24,18.12,18.22,3978000.0,13.0636,13.1356,13.0492,13.1212,3978000.0
2010-01-12 11:00:00,18.22,18.25,18.11,18.14,3866100.0,13.1212,13.1428,13.042,13.0636,3866100.0
2010-01-12 11:30:00,18.14,18.14,18.06,18.08,2733000.0,13.0636,13.0636,13.006,13.0204,2733000.0
2010-01-12 12:00:00,18.08,18.12,18.05,18.1,2521800.0,13.0204,13.0492,12.9988,13.0348,2521800.0
2010-01-12 12:30:00,18.1,18.14,18.08,18.11,2052300.0,13.0348,13.0636,13.0204,13.042,2052300.0
2010-01-12 13:00:00,18.11,18.12,18.06,18.1,1899600.0,13.042,13.0492,13.006,13.0348,1899600.0
2010-01-12 13:30:00,18.1,18.18,18.09,18.17,1854000.0,13.0348,13.0924,13.0276,13.0852,1854000.0
2010-01-12 14:00:00,18.17,18.19,18.14,18.17,2400300.0,13.0852,13.0996,13.0636,13.0852,2400300.0
2010-01-12 14:30:00,18.17,18.2,18.15,18.19,1859700.0,13.0852,13.1068,13.0708,13.0996,1859700.0
2010-01-12 15:00:00,18.2,18.22,18.17,18.21,3060600.0,13.1068,13.1212,13.0852,13.114,3060600.0
2010-01-12 15:30:00,18.21,18.25,18.16,18.24,6511200.0,13.114,13.1428,13.078,13.1356,6511200.0
2010-01-13 09:30:00,18.26,18.3,18.2,18.25,3122400.0,13.15,13.1788,13.1068,13.1428,3122400.0
2010-01-13 10:00:00,18.25,18.25,18.14,18.24,3212100.0,13.1428,13.1428,13.0636,13.1356,3212100.0
2010-01-13 10:30:00,18.24,18.24,18.18,18.22,1532100.0,13.1356,13.1356,13.0924,13.1212,1532100.0
2010-01-13 11:00:00,18.21,18.3,18.21,18.28,2788500.0,13.114,13.1788,13.114,13.1644,2788500.0
2010-01-13 11:30:00,18.28,18.32,18.24,18.31,1787700.0,13.1644,13.1932,13.1356,13.186,1787700.0
2010-01-13 12:00:00,18.31,18.33,18.31,18.33,3362400.0,13.186,13.2004,13.186,13.2004,3362400.0
2010-01-13 12:30:00,18.33,18.33,18.3,18.32,1909800.0,13.2004,13.2004,13.1788,13.1932,1909800.0
2010-01-13 13:00:00,18.32,18.35,18.3,18.32,3040200.0,13.1932,13.2148,13.1788,13.1932,3040200.0
2010-01-13 13:30:00,18.32,18.33,18.26,18.26,2701500.0,13.1932,13.2004,13.15,13.15,2701500.0
2010-01-13 14:00:00,18.26,18.29,18.26,18.28,1581600.0,13.15,13.1716,13.15,13.1644,1581600.0
2010-01-13 14:30:00,18.28,18.33,18.26,18.32,1788900.0,13.1644,13.2004,13.15,13.1932,1788900.0
2010-01-13 15:00:00,18.32,18.38,18.32,18.37,4013100.0,13.1932,13.2364,13.1932,13.2292,4013100.0
2010-01-13 15:30:00,18.37,18.4,18.33,18.34,6180300.0,13.2292,13.2508,13.2004,13.2076,6180300.0
2010-01-14 09:30:00,18.24,18.28,18.17,18.2,5519700.0,13.1356,13.1644,13.0852,13.1068,5519700.0
2010-01-14 10:00:00,18.2,18.2,18.14,18.18,3913500.0,13.1068,13.1068,13.0636,13.0924,3913500.0
2010-01-14 10:30:00,18.18,18.22,18.18,18.21,2428500.0,13.0924,13.1212,13.0924,13.114,2428500.0
2010-01-14 11:00:00,18.21,18.21,18.14,18.16,1672800.0,13.114,13.114,13.0636,13.078,1672800.0
2010-01-14 11:30:00,18.16,18.19,18.16,18.18,1097100.0,13.078,13.0996,13.078,13.0924,1097100.0
2010-01-14 12:00:00,18.18,18.2,18.16,18.19,1185000.0,13.0924,13.1068,13.078,13.0996,1185000.0
2010-01-14 12:30:00,18.19,18.21,18.17,18.18,1152000.0,13.0996,13.114,13.0852,13.0924,1152000.0
2010-01-14 13:00:00,18.18,18.19,18.15,18.16,1106400.0,13.0924,13.0996,13.0708,13.078,1106400.0
2010-01-14 13:30:00,18.16,18.19,18.12,18.13,1923600.0,13.078,13.0996,13.0492,13.0564,1923600.0
2010-01-14 14:00:00,18.13,18.15,18.11,18.11,1978200.0,13.0564,13.0708,13.042,13.042,1978200.0
2010-01-14 14:30:00,18.11,18.13,18.09,18.1,2350200.0,13.042,13.0564,13.0276,13.0348,2350200.0
2010-01-14 15:00:00,18.1,18.14,18.06,18.08,4274400.0,13.0348,13.0636,13.006,13.0204,4274400.0
2010-01-14 15:30:00,18.08,18.11,18.05,18.07,8884200.0,13.0204,13.042,12.9988,13.0132,8884200.0
2010-01-15 09:30:00,18.11,18.18,17.94,17.98,12379200.0,13.042,13.0924,12.9196,12.9484,12379200.0
2010-01-15 10:00:00,17.98,17.98,17.91,17.94,4218900.0,12.9484,12.9484,12.898,12.9196,4218900.0
2010-01-15 10:30:00,17.94,17.96,17.9,17.92,3154200.0,12.9196,12.934,12.8908,12.9052,3154200.0
2010-01-15 11:00:00,17.92,17.95,17.9,17.91,2771400.0,12.9052,12.9268,12.8908,12.898,2771400.0
2010-01-15 11:30:00,17.91,17.95,17.9,17.91,2143500.0,12.898,12.9268,12.8908,12.898,2143500.0
2010-01-15 12:00:00,17.91,17.94,17.9,17.9,1747500.0,12.898,12.9196,12.8908,12.8908,1747500.0
2010-01-15 12:30:00,17.9,17.91,17.88,17.9,1780200.0,12.8908,12.898,12.8763,12.8908,1780200.0
2010-01-15 13:00:00,17.9,17.92,17.88,17.88,1629900.0,12.8908,12.9052,12.8763,12.8763,1629900.0
2010-01-15 13:30:00,17.88,17.92,17.88,17.91,1969200.0,12.8763,12.9052,12.8763,12.898,1969200.0
2010-01-15 14:00:00,17.91,17.93,17.89,17.9,2589300.0,12.898,12.9124,12.8835,12.8908,2589300.0
2010-01-15 14:30:00,17.9,17.9,17.87,17.87,2561700.0,12.8908,12.8908,12.8691,12.8691,2561700.0
2010-01-15 15:00:00,17.87,17.91,17.87,17.89,3452700.0,12.8691,12.898,12.8691,12.8835,3452700.0
2010-01-15 15:30:00,17.89,17.91,17.87,17.89,8271000.0,12.8835,12.898,12.8691,12.8835,8271000.0
2010-01-19 09:30:00,17.97,18.0,17.83,17.97,3956400.0,12.9412,12.9628,12.8403,12.9412,3956400.0
2010-01-19 10:00:00,17.98,18.0,17.91,17.97,3346500.0,12.9484,12.9628,12.898,12.9412,3346500.0
2010-01-19 10:30:00,17.96,18.02,17.95,18.0,3944400.0,12.934,12.9772,12.9268,12.9628,3944400.0
2010-01-19 11:00:00,18.0,18.01,17.98,18.0,2519400.0,12.9628,12.97,12.9484,12.9628,2519400.0
2010-01-19 11:30:00,18.0,18.01,17.99,17.99,1869300.0,12.9628,12.97,12.9556,12.9556,1869300.0
2010-01-19 12:00:00,18.0,18.03,17.98,18.03,2235000.0,12.9628,12.9844,12.9484,12.9844,2235000.0
2010-01-19 12:30:00,18.02,18.07,18.01,18.04,2710800.0,12.9772,13.0132,12.97,12.9916,2710800.0
2010-01-19 13:00:00,18.04,18.09,18.03,18.06,2408400.0,12.9916,13.0276,12.9844,13.006,2408400.0
2010-01-19 13:30:00,18.06,18.06,18.03,18.04,1902300.0,13.006,13.006,12.9844,12.9916,1902300.0
2010-01-19 14:00:00,18.04,18.06,18.03,18.04,2309100.0,12.9916,13.006,12.9844,12.9916,2309100.0
2010-01-19 14:30:00,18.04,18.07,18.04,18.06,2618100.0,12.9916,13.0132,12.9916,13.006,2618100.0
2010-01-19 15:00:00,18.06,18.06,18.02,18.04,3619500.0,13.006,13.006,12.9772,12.9916,3619500.0
2010-01-19 15:30:00,18.04,18.06,17.99,18.01,6778500.0,12.9916,13.006,12.9556,12.97,6778500.0
2010-01-20 09:30:00,17.97,17.98,17.82,17.87,5199000.0,12.9412,12.9484,12.8331,12.8691,5199000.0
2010-01-20 10:00:00,17.87,17.87,17.78,17.8,3671100.0,12.8691,12.8691,12.8043,12.8187,3671100.0
2010-01-20 10:30:00,17.8,17.84,17.77,17.79,2184300.0,12.8187,12.8475,12.7971,12.8115,2184300.0
2010-01-20 11:00:00,17.79,17.79,17.74,17.78,3112200.0,12.8115,12.8115,12.7755,12.8043,3112200.0
2010-01-20 11:30:00,17.78,17.8,17.75,17.78,1758600.0,12.8043,12.8187,12.7827,12.8043,1758600.0
2010-01-20 12:00:00,17.78,17.79,17.75,17.79,1894800.0,12.8043,12.8115,12.7827,12.8115,1894800.0
2010-01-20 12:30:00,17.79,17.83,17.78,17.81,2331300.0,12.8115,12.8403,12.8043,12.8259,2331300.0
2010-01-20 13:00:00,17.81,17.81,17.76,17.78,2535600.0,12.8259,12.8259,12.7899,12.8043,2535600.0
2010-01-20 13:30:00,17.78,17.81,17.77,17.8,2252400.0,12.8043,12.8259,12.7971,12.8187,2252400.0
2010-01-20 14:00:00,17.8,17.84,17.8,17.84,2119500.0,12.8187,12.8475,12.8187,12.8475,2119500.0
2010-01-20 14:30:00,17.84,17.92,17.83,17.91,3132600.0,12.8475,12.9052,12.8403,12.898,3132600.0
2010-01-20 15:00:00,17.91,17.94,17.89,17.93,2352900.0,12.898,12.9196,12.8835,12.9124,2352900.0
2010-01-20 15:30:00,17.93,17.97,17.9,17.95,5121600.0,12.9124,12.9412,12.8908,12.9268,5121600.0
2010-01-21 09:30:00,18.02,18.02,17.88,17.94,2768700.0,12.9772,12.9772,12.8763,12.9196,2768700.0
2010-01-21 10:00:00,17.95,17.98,17.79,17.81,4126800.0,12.9268,12.9484,12.8115,12.8259,4126800.0
2010-01-21 10:30:00,17.8,17.85,17.75,17.75,3502500.0,12.8187,12.8547,12.7827,12.7827,3502500.0
2010-01-21 11:00:00,17.75,17.75,17.68,17.7,3905400.0,12.7827,12.7827,12.7323,12.7467,3905400.0
2010-01-21 11:30:00,17.7,17.74,17.68,17.71,3980100.0,12.7467,12.7755,12.7323,12.7539,3980100.0
2010-01-21 12:00:00,17.71,17.74,17.68,17.7,2479500.0,12.7539,12.7755,12.7323,12.7467,2479500.0
2010-01-21 12:30:00,17.7,17.7,17.67,17.69,2869200.0,12.7467,12.7467,12.7251,12.7395,2869200.0
2010-01-21 13:00:00,17.69,17.7,17.64,17.68,3410700.0,12.7395,12.7467,12.7035,12.7323,3410700.0
2010-01-21 13:30:00,17.68,17.72,17.68,17.7,2116800.0,12.7323,12.7611,12.7323,12.7467,2116800.0
2010-01-21 14:00:00,17.7,17.7,17.64,17.69,3156300.0,12.7467,12.7467,12.7035,12.7395,3156300.0
2010-01-21 14:30:00,17.69,17.72,17.66,17.68,3029700.0,12.7395,12.7611,12.7179,12.7323,3029700.0
2010-01-21 15:00:00,17.68,17.69,17.61,17.66,3740400.0,12.7323,12.7395,12.6819,12.7179,3740400.0
2010-01-21 15:30:00,17.66,17.71,17.63,17.63,6844200.0,12.7179,12.7539,12.6963,12.6963,6844200.0
2010-01-22 09:30:00,17.65,17.82,17.56,17.81,7018500.0,12.7107,12.8331,12.6459,12.8259,7018500.0
2010-01-22 10:00:00,17.82,17.82,17.57,17.66,6934800.0,12.8331,12.8331,12.6531,12.7179,6934800.0
2010-01-22 10:30:00,17.66,17.71,17.62,17.71,4870200.0,12.7179,12.7539,12.6891,12.7539,4870200.0
2010-01-22 11:00:00,17.72,17.73,17.65,17.69,5232900.0,12.7611,12.7683,12.7107,12.7395,5232900.0
2010-01-22 11:30:00,17.7,17.78,17.69,17.77,3287400.0,12.7467,12.8043,12.7395,12.7971,3287400.0
2010-01-22 12:00:00,17.77,17.8,17.74,17.77,1994700.0,12.7971,12.8187,12.7755,12.7971,1994700.0
2010-01-22 12:30:00,17.76,17.8,17.75,17.78,1913400.0,12.7899,12.8187,12.7827,12.8043,1913400.0
2010-01-22 13:00:00,17.79,17.8,17.77,17.79,1641900.0,12.8115,12.8187,12.7971,12.8115,1641900.0
2010-01-22 13:30:00,17.79,17.79,17.71,17.73,2142900.0,12.8115,12.8115,12.7539,12.7683,2142900.0
2010-01-22 14:00:00,17.74,17.79,17.73,17.77,1828200.0,12.7755,12.8115,12.7683,12.7971,1828200.0
2010-01-22 14:30:00,17.77,17.78,17.72,17.73,2647200.0,12.7971,12.8043,12.7611,12.7683,2647200.0
2010-01-22 15:00:00,17.73,17.77,17.7,17.74,4638600.0,12.7683,12.7971,12.7467,12.7755,4638600.0
2010-01-22 15:30:00,17.74,17.76,17.61,17.65,11043900.0,12.7755,12.7899,12.6819,12.7107,11043900.0
2010-01-25 09:30:00,17.71,17.74,17.59,17.68,4633800.0,12.7539,12.7755,12.6675,12.7323,4633800.0
2010-01-25 10:00:00,17.68,17.69,17.59,17.68,5172300.0,12.7323,12.7395,12.6675,12.7323,5172300.0
2010-01-25 10:30:00,17.68,17.7,17.63,17.65,2848800.0,12.7323,12.7467,12.6963,12.7107,2848800.0
2010-01-25 11:00:00,17.65,17.66,17.62,17.63,3026100.0,12.7107,12.7179,12.6891,12.6963,3026100.0
2010-01-25 11:30:00,17.63,17.67,17.61,17.65,2013000.0,12.6963,12.7251,12.6819,12.7107,2013000.0
2010-01-25 12:00:00,17.65,17.67,17.63,17.65,1905900.0,12.7107,12.7251,12.6963,12.7107,1905900.0
2010-01-25 12:30:00,17.65,17.67,17.64,17.66,1389900.0,12.7107,12.7251,12.7035,12.7179,1389900.0
2010-01-25 13:00:00,17.66,17.69,17.65,17.68,1131900.0,12.7179,12.7395,12.7107,12.7323,1131900.0
2010-01-25 13:30:00,17.67,17.71,17.66,17.69,1464000.0,12.7251,12.7539,12.7179,12.7395,1464000.0
2010-01-25 14:00:00,17.69,17.7,17.68,17.69,1076700.0,12.7395,12.7467,12.7323,12.7395,1076700.0
2010-01-25 14:30:00,17.69,17.69,17.66,17.67,1746900.0,12.7395,12.7395,12.7179,12.7251,1746900.0
2010-01-25 15:00:00,17.67,17.68,17.65,17.66,1779900.0,12.7251,12.7323,12.7107,12.7179,1779900.0
2010-01-25 15:30:00,17.66,17.67,17.62,17.63,5802900.0,12.7179,12.7251,12.6891,12.6963,5802900.0
2010-01-26 09:30:00,17.61,17.83,17.58,17.78,4746900.0,12.6819,12.8403,12.6603,12.8043,4746900.0
2010-01-26 10:00:00,17.78,17.87,17.76,17.81,4359600.0,12.8043,12.8691,12.7899,12.8259,4359600.0
2010-01-26 10:30:00,17.81,17.86,17.8,17.86,2238600.0,12.8259,12.8619,12.8187,12.8619,2238600.0
2010-01-26 11:00:00,17.86,17.87,17.85,17.87,2113200.0,12.8619,12.8691,12.8547,12.8691,2113200.0
2010-01-26 11:30:00,17.87,17.95,17.87,17.93,2367000.0,12.8691,12.9268,12.8691,12.9124,2367000.0
2010-01-26 12:00:00,17.93,17.93,17.88,17.89,1612800.0,12.9124,12.9124,12.8763,12.8835,1612800.0
2010-01-26 12:30:00,17.89,17.95,17.89,17.93,2259000.0,12.8835,12.9268,12.8835,12.9124,2259000.0
2010-01-26 13:00:00,17.93,17.93,17.88,17.9,1484700.0,12.9124,12.9124,12.8763,12.8908,1484700.0
2010-01-26 13:30:00,17.9,17.93,17.83,17.92,1308900.0,12.8908,12.9124,12.8403,12.9052,1308900.0
2010-01-26 14:00:00,17.92,17.92,17.86,17.87,2410500.0,12.9052,12.9052,12.8619,12.8691,2410500.0
2010-01-26 14:30:00,17.87,17.91,17.85,17.91,2702400.0,12.8691,12.898,12.8547,12.898,2702400.0
2010-01-26 15:00:00,17.91,17.95,17.61,17.94,5459400.0,12.898,12.9268,12.6819,12.9196,5459400.0
2010-01-26 15:30:00,17.94,17.95,17.87,17.88,10673700.0,12.9196,12.9268,12.8691,12.8763,10673700.0
2010-01-27 09:30:00,17.84,17.92,17.72,17.73,3810900.0,12.8475,12.9052,12.7611,12.7683,3810900.0
2010-01-27 10:00:00,17.72,17.84,17.7,17.82,3414300.0,12.7611,12.8475,12.7467,12.8331,3414300.0
2010-01-27 10:30:00,17.82,17.82,17.74,17.79,3075000.0,12.8331,12.8331,12.7755,12.8115,3075000.0
2010-01-27 11:00:00,17.79,17.82,17.75,17.77,1899300.0,12.8115,12.8331,12.7827,12.7971,1899300.0
2010-01-27 11:30:00,17.77,17.77,17.74,17.76,1626300.0,12.7971,12.7971,12.7755,12.7899,1626300.0
2010-01-27 12:00:00,17.76,17.79,17.75,17.78,1729500.0,12.7899,12.8115,12.7827,12.8043,1729500.0
2010-01-27 12:30:00,17.77,17.78,17.73,17.75,1769100.0,12.7971,12.8043,12.7683,12.7827,1769100.0
2010-01-27 13:00:00,17.75,17.79,17.74,17.79,1545300.0,12.7827,12.8115,12.7755,12.8115,1545300.0
2010-01-27 13:30:00,17.79,17.8,17.78,17.79,1134300.0,12.8115,12.8187,12.8043,12.8115,1134300.0
2010-01-27 14:00:00,17.79,17.8,17.71,17.78,3257700.0,12.8115,12.8187,12.7539,12.8043,3257700.0
2010-01-27 14:30:00,17.78,17.82,17.76,17.77,3468300.0,12.8043,12.8331,12.7899,12.7971,3468300.0
2010-01-27 15:00:00,17.77,17.8,17.74,17.77,3978300.0,12.7971,12.8187,12.7755,12.7971,3978300.0
2010-01-27 15:30:00,17.77,17.81,17.77,17.79,6532200.0,12.7971,12.8259,12.7971,12.8115,6532200.0
2010-01-28 09:30:00,17.79,17.82,17.73,17.77,4143900.0,12.8115,12.8331,12.7683,12.7971,4143900.0
2010-01-28 10:00:00,17.77,17.77,17.67,17.72,3320100.0,12.7971,12.7971,12.7251,12.7611,3320100.0
2010-01-28 10:30:00,17.72,17.73,17.61,17.61,3498900.0,12.7611,12.7683,12.6819,12.6819,3498900.0
2010-01-28 11:00:00,17.61,17.64,17.52,17.57,4819800.0,12.6819,12.7035,12.6171,12.6531,4819800.0
2010-01-28 11:30:00,17.58,17.58,17.5,17.57,4812000.0,12.6603,12.6603,12.6027,12.6531,4812000.0
2010-01-28 12:00:00,17.57,17.58,17.55,17.55,2297100.0,12.6531,12.6603,12.6387,12.6387,2297100.0
2010-01-28 12:30:00,17.55,17.58,17.52,17.58,2349900.0,12.6387,12.6603,12.6171,12.6603,2349900.0
2010-01-28 13:00:00,17.58,17.58,17.53,17.55,2796900.0,12.6603,12.6603,12.6243,12.6387,2796900.0
2010-01-28 13:30:00,17.55,17.6,17.54,17.55,4131300.0,12.6387,12.6747,12.6315,12.6387,4131300.0
2010-01-28 14:00:00,17.55,17.58,17.52,17.58,2318400.0,12.6387,12.6603,12.6171,12.6603,2318400.0
2010-01-28 14:30:00,17.58,17.58,17.54,17.55,2351100.0,12.6603,12.6603,12.6315,12.6387,2351100.0
2010-01-28 15:00:00,17.55,17.59,17.54,17.55,3494700.0,12.6387,12.6675,12.6315,12.6387,3494700.0
2010-01-28 15:30:00,17.55,17.59,17.53,17.53,8271600.0,12.6387,12.6675,12.6243,12.6243,8271600.0
2010-01-29 09:30:00,17.89,17.98,17.84,17.96,13483200.0,12.8835,12.9484,12.8475,12.934,13483200.0
2010-01-29 10:00:00,17.96,17.99,17.88,17.99,6934200.0,12.934,12.9556,12.8763,12.9556,6934200.0
2010-01-29 10:30:00,17.99,18.05,17.93,17.97,6000600.0,12.9556,12.9988,12.9124,12.9412,6000600.0
2010-01-29 11:00:00,17.97,18.01,17.94,17.95,4455300.0,12.9412,12.97,12.9196,12.9268,4455300.0
2010-01-29 11:30:00,17.95,17.96,17.91,17.92,3806100.0,12.9268,12.934,12.898,12.9052,3806100.0
2010-01-29 12:00:00,17.92,17.97,17.91,17.93,3359400.0,12.9052,12.9412,12.898,12.9124,3359400.0
2010-01-29 12:30:00,17.93,17.95,17.9,17.94,3190200.0,12.9124,12.9268,12.8908,12.9196,3190200.0
2010-01-29 13:00:00,17.94,17.94,17.84,17.88,2942400.0,12.9196,12.9196,12.8475,12.8763,2942400.0
2010-01-29 13:30:00,17.88,17.9,17.86,17.86,2253000.0,12.8763,12.8908,12.8619,12.8619,2253000.0
2010-01-29 14:00:00,17.86,17.93,17.84,17.9,2540700.0,12.8619,12.9124,12.8475,12.8908,2540700.0
2010-01-29 14:30:00,17.9,17.95,17.87,17.94,3639600.0,12.8908,12.9268,12.8691,12.9196,3639600.0
2010-01-29 15:00:00,17.94,17.94,17.86,17.88,4536900.0,12.9196,12.9196,12.8619,12.8763,4536900.0
2010-01-29 15:30:00,17.88,17.89,17.8,17.8,9629400.0,12.8763,12.8835,12.8187,12.8187,9629400.0
2010-02-01 09:30:00,17.87,17.92,17.81,17.91,5055000.0,12.8691,12.9052,12.8259,12.898,5055000.0
2010-02-01 10:00:00,17.91,17.93,17.85,17.86,4033200.0,12.898,12.9124,12.8547,12.8619,4033200.0
2010-02-01 10:30:00,17.86,17.88,17.85,17.86,2056500.0,12.8619,12.8763,12.8547,12.8619,2056500.0
2010-02-01 11:00:00,17.86,17.89,17.84,17.85,2080200.0,12.8619,12.8835,12.8475,12.8547,2080200.0
2010-02-01 11:30:00,17.85,17.85,17.78,17.78,1700100.0,12.8547,12.8547,12.8043,12.8043,1700100.0
2010-02-01 12:00:00,17.78,17.81,17.77,17.79,1724700.0,12.8043,12.8259,12.7971,12.8115,1724700.0
2010-02-01 12:30:00,17.79,17.81,17.77,17.79,1543800.0,12.8115,12.8259,12.7971,12.8115,1543800.0
2010-02-01 13:00:00,17.79,17.86,17.78,17.86,1378500.0,12.8115,12.8619,12.8043,12.8619,1378500.0
2010-02-01 13:30:00,17.86,17.87,17.82,17.82,1105200.0,12.8619,12.8691,12.8331,12.8331,1105200.0
2010-02-01 14:00:00,17.83,17.83,17.78,17.82,1773900.0,12.8403,12.8403,12.8043,12.8331,1773900.0
2010-02-01 14:30:00,17.82,17.85,17.81,17.84,1490100.0,12.8331,12.8547,12.8259,12.8475,1490100.0
2010-02-01 15:00:00,17.85,17.85,17.82,17.85,1640700.0,12.8547,12.8547,12.8331,12.8547,1640700.0
2010-02-01 15:30:00,17.85,17.86,17.81,17.83,4893300.0,12.8547,12.8619,12.8259,12.8403,4893300.0
2010-02-02 09:30:00,17.86,17.88,17.78,17.82,3738300.0,12.8619,12.8763,12.8043,12.8331,3738300.0
2010-02-02 10:00:00,17.82,17.84,17.79,17.83,3060300.0,12.8331,12.8475,12.8115,12.8403,3060300.0
2010-02-02 10:30:00,17.83,17.91,17.83,17.89,2590200.0,12.8403,12.898,12.8403,12.8835,2590200.0
2010-02-02 11:00:00,17.88,17.89,17.85,17.87,1623900.0,12.8763,12.8835,12.8547,12.8691,1623900.0
2010-02-02 11:30:00,17.87,17.87,17.81,17.82,1785900.0,12.8691,12.8691,12.8259,12.8331,1785900.0
2010-02-02 12:00:00,17.82,17.85,17.8,17.85,2159400.0,12.8331,12.8547,12.8187,12.8547,2159400.0
2010-02-02 12:30:00,17.85,17.88,17.84,17.87,1413600.0,12.8547,12.8763,12.8475,12.8691,1413600.0
2010-02-02 13:00:00,17.86,17.9,17.85,17.9,1266300.0,12.8619,12.8908,12.8547,12.8908,1266300.0
2010-02-02 13:30:00,17.9,17.9,17.89,17.9,1491900.0,12.8908,12.8908,12.8835,12.8908,1491900.0
2010-02-02 14:00:00,17.9,17.9,17.85,17.86,1532700.0,12.8908,12.8908,12.8547,12.8619,1532700.0
2010-02-02 14:30:00,17.87,17.88,17.83,17.84,2206200.0,12.8691,12.8763,12.8403,12.8475,2206200.0
2010-02-02 15:00:00,17.83,17.86,17.82,17.86,3171600.0,12.8403,12.8619,12.8331,12.8619,3171600.0
2010-02-02 15:30:00,17.86,17.86,17.83,17.83,5781000.0,12.8619,12.8619,12.8403,12.8403,5781000.0
2010-02-03 09:30:00,17.91,17.99,17.88,17.98,6585300.0,12.898,12.9556,12.8763,12.9484,6585300.0
2010-02-03 10:00:00,17.97,17.98,17.89,17.92,4126200.0,12.9412,12.9484,12.8835,12.9052,4126200.0
2010-02-03 10:30:00,17.92,17.96,17.91,17.96,2718300.0,12.9052,12.934,12.898,12.934,2718300.0
2010-02-03 11:00:00,17.96,17.98,17.91,17.92,1993200.0,12.934,12.9484,12.898,12.9052,1993200.0
2010-02-03 11:30:00,17.92,17.95,17.89,17.93,2642400.0,12.9052,12.9268,12.8835,12.9124,2642400.0
2010-02-03 12:00:00,17.92,17.94,17.91,17.91,1791900.0,12.9052,12.9196,12.898,12.898,1791900.0
2010-02-03 12:30:00,17.91,18.04,17.91,18.03,3754200.0,12.898,12.9916,12.898,12.9844,3754200.0
2010-02-03 13:00:00,18.04,18.16,18.03,18.09,5199000.0,12.9916,13.078,12.9844,13.0276,5199000.0
2010-02-03 13:30:00,18.09,18.17,18.08,18.16,4357800.0,13.0276,13.0852,13.0204,13.078,4357800.0
2010-02-03 14:00:00,18.16,18.16,18.1,18.11,2782800.0,13.078,13.078,13.0348,13.042,2782800.0
2010-02-03 14:30:00,18.11,18.15,18.11,18.13,3814500.0,13.042,13.0708,13.042,13.0564,3814500.0
2010-02-03 15:00:00,18.13,18.16,18.12,18.14,4351200.0,13.0564,13.078,13.0492,13.0636,4351200.0
2010-02-03 15:30:00,18.14,18.17,18.07,18.09,7968300.0,13.0636,13.0852,13.0132,13.0276,7968300.0
2010-02-04 09:30:00,17.96,18.1,17.92,18.0,8416200.0,12.934,13.0348,12.9052,12.9628,8416200.0
2010-02-04 10:00:00,18.01,18.02,17.78,17.81,8146800.0,12.97,12.9772,12.8043,12.8259,8146800.0
2010-02-04 10:30:00,17.81,17.83,17.79,17.8,7658400.0,12.8259,12.8403,12.8115,12.8187,7658400.0
2010-02-04 11:00:00,17.8,17.82,17.78,17.81,3325200.0,12.8187,12.8331,12.8043,12.8259,3325200.0
2010-02-04 11:30:00,17.81,17.82,17.73,17.81,3123000.0,12.8259,12.8331,12.7683,12.8259,3123000.0
2010-02-04 12:00:00,17.81,17.82,17.78,17.8,1914900.0,12.8259,12.8331,12.8043,12.8187,1914900.0
2010-02-04 12:30:00,17.79,17.81,17.74,17.77,2170200.0,12.8115,12.8259,12.7755,12.7971,2170200.0
2010-02-04 13:00:00,17.77,17.78,17.76,17.78,1228800.0,12.7971,12.8043,12.7899,12.8043,1228800.0
2010-02-04 13:30:00,17.78,17.8,17.74,17.75,2330400.0,12.8043,12.8187,12.7755,12.7827,2330400.0
2010-02-04 14:00:00,17.76,17.78,17.74,17.77,2966100.0,12.7899,12.8043,12.7755,12.7971,2966100.0
2010-02-04 14:30:00,17.77,17.79,17.74,17.75,3109500.0,12.7971,12.8115,12.7755,12.7827,3109500.0
2010-02-04 15:00:00,17.75,17.75,17.69,17.7,5276700.0,12.7827,12.7827,12.7395,12.7467,5276700.0
2010-02-04 15:30:00,17.7,17.72,17.65,17.65,10125000.0,12.7467,12.7611,12.7107,12.7107,10125000.0
2010-02-05 09:30:00,17.62,17.78,17.59,17.62,5619300.0,12.6891,12.8043,12.6675,12.6891,5619300.0
2010-02-05 10:00:00,17.62,17.72,17.62,17.7,3674400.0,12.6891,12.7611,12.6891,12.7467,3674400.0
2010-02-05 10:30:00,17.7,17.75,17.63,17.64,2734200.0,12.7467,12.7827,12.6963,12.7035,2734200.0
2010-02-05 11:00:00,17.64,17.7,17.63,17.66,2221800.0,12.7035,12.7467,12.6963,12.7179,2221800.0
2010-02-05 11:30:00,17.66,17.68,17.61,17.64,2507400.0,12.7179,12.7323,12.6819,12.7035,2507400.0
2010-02-05 12:00:00,17.65,17.73,17.64,17.73,1912800.0,12.7107,12.7683,12.7035,12.7683,1912800.0
2010-02-05 12:30:00,17.73,17.76,17.69,17.76,2587800.0,12.7683,12.7899,12.7395,12.7899,2587800.0
2010-02-05 13:00:00,17.76,17.76,17.68,17.71,3142800.0,12.7899,12.7899,12.7323,12.7539,3142800.0
2010-02-05 13:30:00,17.71,17.72,17.66,17.66,2800200.0,12.7539,12.7611,12.7179,12.7179,2800200.0
2010-02-05 14:00:00,17.67,17.69,17.63,17.69,2486400.0,12.7251,12.7395,12.6963,12.7395,2486400.0
2010-02-05 14:30:00,17.68,17.7,17.65,17.68,2454900.0,12.7323,12.7467,12.7107,12.7323,2454900.0
2010-02-05 15:00:00,17.68,17.83,17.68,17.8,4928700.0,12.7323,12.8403,12.7323,12.8187,4928700.0
2010-02-05 15:30:00,17.79,17.84,17.74,17.82,6448200.0,12.8115,12.8475,12.7755,12.8331,6448200.0
2010-02-08 09:30:00,17.79,17.85,17.69,17.83,4407300.0,12.8115,12.8547,12.7395,12.8403,4407300.0
2010-02-08 10:00:00,17.83,17.84,17.75,17.76,2794500.0,12.8403,12.8475,12.7827,12.7899,2794500.0
2010-02-08 10:30:00,17.76,17.76,17.71,17.75,2682000.0,12.7899,12.7899,12.7539,12.7827,2682000.0
2010-02-08 11:00:00,17.75,17.78,17.75,17.75,1460400.0,12.7827,12.8043,12.7827,12.7827,1460400.0
2010-02-08 11:30:00,17.75,17.78,17.75,17.76,1277700.0,12.7827,12.8043,12.7827,12.7899,1277700.0
2010-02-08 12:00:00,17.76,17.77,17.73,17.76,866100.0,12.7899,12.7971,12.7683,12.7899,866100.0
2010-02-08 12:30:00,17.76,17.78,17.75,17.76,1053600.0,12.7899,12.8043,12.7827,12.7899,1053600.0
2010-02-08 13:00:00,17.76,17.76,17.71,17.73,1430100.0,12.7899,12.7899,12.7539,12.7683,1430100.0
2010-02-08 13:30:00,17.74,17.75,17.73,17.75,1062000.0,12.7755,12.7827,12.7683,12.7827,1062000.0
2010-02-08 14:00:00,17.75,17.75,17.72,17.73,1164000.0,12.7827,12.7827,12.7611,12.7683,1164000.0
2010-02-08 14:30:00,17.73,17.74,17.71,17.72,1930200.0,12.7683,12.7755,12.7539,12.7611,1930200.0
2010-02-08 15:00:00,17.72,17.73,17.7,17.72,1965900.0,12.7611,12.7683,12.7467,12.7611,1965900.0
2010-02-08 15:30:00,17.72,17.73,17.64,17.65,4760100.0,12.7611,12.7683,12.7035,12.7107,4760100.0
2010-02-09 09:30:00,17.74,17.76,17.61,17.67,3381900.0,12.7755,12.7899,12.6819,12.7251,3381900.0
2010-02-09 10:00:00,17.67,17.76,17.67,17.74,2451300.0,12.7251,12.7899,12.7251,12.7755,2451300.0
2010-02-09 10:30:00,17.74,17.75,17.71,17.74,1574100.0,12.7755,12.7827,12.7539,12.7755,1574100.0
2010-02-09 11:00:00,17.74,17.75,17.69,17.71,1999500.0,12.7755,12.7827,12.7395,12.7539,1999500.0
2010-02-09 11:30:00,17.71,17.82,17.7,17.79,2801400.0,12.7539,12.8331,12.7467,12.8115,2801400.0
2010-02-09 12:00:00,17.79,17.87,17.78,17.87,2273400.0,12.8115,12.8691,12.8043,12.8691,2273400.0
2010-02-09 12:30:00,17.87,17.87,17.75,17.77,2601000.0,12.8691,12.8691,12.7827,12.7971,2601000.0
2010-02-09 13:00:00,17.77,17.8,17.72,17.73,1535100.0,12.7971,12.8187,12.7611,12.7683,1535100.0
2010-02-09 13:30:00,17.73,17.77,17.72,17.77,1616100.0,12.7683,12.7971,12.7611,12.7971,1616100.0
2010-02-09 14:00:00,17.77,17.78,17.74,17.75,1198500.0,12.7971,12.8043,12.7755,12.7827,1198500.0
2010-02-09 14:30:00,17.76,17.78,17.74,17.75,1397400.0,12.7899,12.8043,12.7755,12.7827,1397400.0
2010-02-09 15:00:00,17.75,17.79,17.74,17.77,2221200.0,12.7827,12.8115,12.7755,12.7971,2221200.0
2010-02-09 15:30:00,17.77,17.79,17.71,17.75,4327800.0,12.7971,12.8115,12.7539,12.7827,4327800.0
2010-02-10 09:30:00,17.76,17.79,17.69,17.73,2683200.0,12.7899,12.8115,12.7395,12.7683,2683200.0
2010-02-10 10:00:00,17.73,17.74,17.65,17.69,3708300.0,12.7683,12.7755,12.7107,12.7395,3708300.0
2010-02-10 10:30:00,17.69,17.69,17.65,17.68,1635000.0,12.7395,12.7395,12.7107,12.7323,1635000.0
2010-02-10 11:00:00,17.68,17.74,17.66,17.74,1849200.0,12.7323,12.7755,12.7179,12.7755,1849200.0
2010-02-10 11:30:00,17.74,17.81,17.74,17.79,2194800.0,12.7755,12.8259,12.7755,12.8115,2194800.0
2010-02-10 12:00:00,17.79,17.83,17.77,17.81,2035800.0,12.8115,12.8403,12.7971,12.8259,2035800.0
2010-02-10 12:30:00,17.82,17.83,17.75,17.76,1601700.0,12.8331,12.8403,12.7827,12.7899,1601700.0
2010-02-10 13:00:00,17.76,17.78,17.74,17.77,1368900.0,12.7899,12.8043,12.7755,12.7971,1368900.0
2010-02-10 13:30:00,17.77,17.78,17.74,17.76,1268400.0,12.7971,12.8043,12.7755,12.7899,1268400.0
2010-02-10 14:00:00,17.76,17.78,17.74,17.75,1307700.0,12.7899,12.8043,12.7755,12.7827,1307700.0
2010-02-10 14:30:00,17.75,17.75,17.72,17.74,1516200.0,12.7827,12.7827,12.7611,12.7755,1516200.0
2010-02-10 15:00:00,17.73,17.78,17.73,17.77,2069700.0,12.7683,12.8043,12.7683,12.7971,2069700.0
2010-02-10 15:30:00,17.77,17.78,17.73,17.75,3555900.0,12.7971,12.8043,12.7683,12.7827,3555900.0
2010-02-11 09:30:00,17.71,17.77,17.67,17.69,3783900.0,12.7539,12.7971,12.7251,12.7395,3783900.0
2010-02-11 10:00:00,17.69,17.71,17.67,17.67,2592600.0,12.7395,12.7539,12.7251,12.7251,2592600.0
2010-02-11 10:30:00,17.68,17.68,17.64,17.66,2078400.0,12.7323,12.7323,12.7035,12.7179,2078400.0
2010-02-11 11:00:00,17.66,17.68,17.65,17.67,2725800.0,12.7179,12.7323,12.7107,12.7251,2725800.0
2010-02-11 11:30:00,17.68,17.76,17.67,17.73,2629200.0,12.7323,12.7899,12.7251,12.7683,2629200.0
2010-02-11 12:00:00,17.73,17.76,17.7,17.71,1567200.0,12.7683,12.7899,12.7467,12.7539,1567200.0
2010-02-11 12:30:00,17.71,17.76,17.71,17.75,1027500.0,12.7539,12.7899,12.7539,12.7827,1027500.0
2010-02-11 13:00:00,17.75,17.81,17.74,17.79,1261800.0,12.7827,12.8259,12.7755,12.8115,1261800.0
2010-02-11 13:30:00,17.79,17.82,17.74,17.76,2128800.0,12.8115,12.8331,12.7755,12.7899,2128800.0
2010-02-11 14:00:00,17.76,17.82,17.75,17.79,1560300.0,12.7899,12.8331,12.7827,12.8115,1560300.0
2010-02-11 14:30:00,17.79,17.8,17.73,17.76,2592000.0,12.8115,12.8187,12.7683,12.7899,2592000.0
2010-02-11 15:00:00,17.76,17.77,17.72,17.72,2789700.0,12.7899,12.7971,12.7611,12.7611,2789700.0
2010-02-11 15:30:00,17.72,17.73,17.68,17.7,5624100.0,12.7611,12.7683,12.7323,12.7467,5624100.0
2010-02-12 09:30:00,17.7,17.7,17.62,17.65,5409000.0,12.7467,12.7467,12.6891,12.7107,5409000.0
2010-02-12 10:00:00,17.65,17.66,17.61,17.63,3475200.0,12.7107,12.7179,12.6819,12.6963,3475200.0
2010-02-12 10:30:00,17.63,17.63,17.57,17.6,3412500.0,12.6963,12.6963,12.6531,12.6747,3412500.0
2010-02-12 11:00:00,17.6,17.6,17.56,17.57,3150900.0,12.6747,12.6747,12.6459,12.6531,3150900.0
2010-02-12 11:30:00,17.57,17.6,17.55,17.6,2560200.0,12.6531,12.6747,12.6387,12.6747,2560200.0
2010-02-12 12:00:00,17.6,17.67,17.58,17.66,3464100.0,12.6747,12.7251,12.6603,12.7179,3464100.0
2010-02-12 12:30:00,17.66,17.67,17.64,17.66,2664900.0,12.7179,12.7251,12.7035,12.7179,2664900.0
2010-02-12 13:00:00,17.66,17.66,17.61,17.61,2409600.0,12.7179,12.7179,12.6819,12.6819,2409600.0
2010-02-12 13:30:00,17.61,17.65,17.6,17.62,1971000.0,12.6819,12.7107,12.6747,12.6891,1971000.0
2010-02-12 14:00:00,17.62,17.68,17.61,17.66,3454800.0,12.6891,12.7323,12.6819,12.7179,3454800.0
2010-02-12 14:30:00,17.66,17.66,17.62,17.63,3130200.0,12.7179,12.7179,12.6891,12.6963,3130200.0
2010-02-12 15:00:00,17.63,17.64,17.6,17.61,2940900.0,12.6963,12.7035,12.6747,12.6819,2940900.0
2010-02-12 15:30:00,17.6,17.65,17.59,17.63,7218900.0,12.6747,12.7107,12.6675,12.6963,7218900.0
2010-02-16 09:30:00,17.75,17.75,17.63,17.67,5075100.0,12.7827,12.7827,12.6963,12.7251,5075100.0
2010-02-16 10:00:00,17.67,17.74,17.67,17.73,3816900.0,12.7251,12.7755,12.7251,12.7683,3816900.0
2010-02-16 10:30:00,17.73,17.8,17.73,17.75,3333300.0,12.7683,12.8187,12.7683,12.7827,3333300.0
2010-02-16 11:00:00,17.76,17.77,17.73,17.77,2496600.0,12.7899,12.7971,12.7683,12.7971,2496600.0
2010-02-16 11:30:00,17.77,17.81,17.76,17.81,2556300.0,12.7971,12.8259,12.7899,12.8259,2556300.0
2010-02-16 12:00:00,17.81,17.83,17.81,17.82,1992000.0,12.8259,12.8403,12.8259,12.8331,1992000.0
2010-02-16 12:30:00,17.82,17.83,17.79,17.8,2002800.0,12.8331,12.8403,12.8115,12.8187,2002800.0
2010-02-16 13:00:00,17.8,17.85,17.8,17.84,1884000.0,12.8187,12.8547,12.8187,12.8475,1884000.0
2010-02-16 13:30:00,17.84,17.85,17.81,17.84,1610400.0,12.8475,12.8547,12.8259,12.8475,1610400.0
2010-02-16 14:00:00,17.84,17.89,17.82,17.89,2478300.0,12.8475,12.8835,12.8331,12.8835,2478300.0
2010-02-16 14:30:00,17.89,17.89,17.85,17.87,2671200.0,12.8835,12.8835,12.8547,12.8691,2671200.0
2010-02-16 15:00:00,17.87,17.88,17.86,17.87,3172500.0,12.8691,12.8763,12.8619,12.8691,3172500.0
2010-02-16 15:30:00,17.87,17.91,17.84,17.86,8470200.0,12.8691,12.898,12.8475,12.8619,8470200.0
2010-02-17 09:30:00,17.9,17.98,17.88,17.95,5236800.0,12.8908,12.9484,12.8763,12.9268,5236800.0
2010-02-17 10:00:00,17.95,17.99,17.92,17.99,3435000.0,12.9268,12.9556,12.9052,12.9556,3435000.0
2010-02-17 10:30:00,17.99,18.04,17.97,18.0,4837200.0,12.9556,12.9916,12.9412,12.9628,4837200.0
2010-02-17 11:00:00,18.0,18.06,17.99,18.06,4739100.0,12.9628,13.006,12.9556,13.006,4739100.0
2010-02-17 11:30:00,18.06,18.08,17.99,18.02,2652600.0,13.006,13.0204,12.9556,12.9772,2652600.0
2010-02-17 12:00:00,18.02,18.05,17.99,18.05,2056500.0,12.9772,12.9988,12.9556,12.9988,2056500.0
2010-02-17 12:30:00,18.05,18.07,18.04,18.04,1473600.0,12.9988,13.0132,12.9916,12.9916,1473600.0
2010-02-17 13:00:00,18.04,18.05,18.02,18.03,2002200.0,12.9916,12.9988,12.9772,12.9844,2002200.0
2010-02-17 13:30:00,18.03,18.06,18.03,18.06,907200.0,12.9844,13.006,12.9844,13.006,907200.0
2010-02-17 14:00:00,18.06,18.08,18.01,18.03,2306700.0,13.006,13.0204,12.97,12.9844,2306700.0
2010-02-17 14:30:00,18.03,18.06,18.0,18.04,2045700.0,12.9844,13.006,12.9628,12.9916,2045700.0
2010-02-17 15:00:00,18.04,18.06,18.01,18.02,3600600.0,12.9916,13.006,12.97,12.9772,3600600.0
2010-02-17 15:30:00,18.02,18.08,18.02,18.02,8578500.0,12.9772,13.0204,12.9772,12.9772,8578500.0
2010-02-18 09:30:00,17.73,17.8,17.64,17.8,16241400.0,12.7683,12.8187,12.7035,12.8187,16241400.0
2010-02-18 10:00:00,17.8,17.83,17.68,17.7,6362700.0,12.8187,12.8403,12.7323,12.7467,6362700.0
2010-02-18 10:30:00,17.69,17.73,17.68,17.71,5334300.0,12.7395,12.7683,12.7323,12.7539,5334300.0
2010-02-18 11:00:00,17.7,17.76,17.7,17.75,4339500.0,12.7467,12.7899,12.7467,12.7827,4339500.0
2010-02-18 11:30:00,17.75,17.8,17.74,17.75,4790100.0,12.7827,12.8187,12.7755,12.7827,4790100.0
2010-02-18 12:00:00,17.75,17.77,17.72,17.75,2502900.0,12.7827,12.7971,12.7611,12.7827,2502900.0
2010-02-18 12:30:00,17.75,17.77,17.73,17.74,2692200.0,12.7827,12.7971,12.7683,12.7755,2692200.0
2010-02-18 13:00:00,17.74,17.75,17.71,17.73,3474300.0,12.7755,12.7827,12.7539,12.7683,3474300.0
2010-02-18 13:30:00,17.73,17.78,17.7,17.71,6782700.0,12.7683,12.8043,12.7467,12.7539,6782700.0
2010-02-18 14:00:00,17.71,17.77,17.7,17.76,4148100.0,12.7539,12.7971,12.7467,12.7899,4148100.0
2010-02-18 14:30:00,17.77,17.77,17.73,17.74,4412700.0,12.7971,12.7971,12.7683,12.7755,4412700.0
2010-02-18 15:00:00,17.74,17.77,17.73,17.76,6221700.0,12.7755,12.7971,12.7683,12.7899,6221700.0
2010-02-18 15:30:00,17.77,17.83,17.75,17.82,11699100.0,12.7971,12.8403,12.7827,12.8331,11699100.0
2010-02-19 09:30:00,17.73,17.81,17.7,17.7,9761400.0,12.7683,12.8259,12.7467,12.7467,9761400.0
2010-02-19 10:00:00,17.7,17.76,17.69,17.74,3230700.0,12.7467,12.7899,12.7395,12.7755,3230700.0
2010-02-19 10:30:00,17.74,17.77,17.72,17.76,3410400.0,12.7755,12.7971,12.7611,12.7899,3410400.0
2010-02-19 11:00:00,17.76,17.79,17.75,17.79,3477300.0,12.7899,12.8115,12.7827,12.8115,3477300.0
2010-02-19 11:30:00,17.79,17.81,17.77,17.8,2659200.0,12.8115,12.8259,12.7971,12.8187,2659200.0
2010-02-19 12:00:00,17.8,17.81,17.76,17.77,2464500.0,12.8187,12.8259,12.7899,12.7971,2464500.0
2010-02-19 12:30:00,17.77,17.8,17.76,17.8,1847400.0,12.7971,12.8187,12.7899,12.8187,1847400.0
2010-02-19 13:00:00,17.8,17.82,17.78,17.79,1956600.0,12.8187,12.8331,12.8043,12.8115,1956600.0
2010-02-19 13:30:00,17.79,17.82,17.78,17.81,1683600.0,12.8115,12.8331,12.8043,12.8259,1683600.0
2010-02-19 14:00:00,17.81,17.83,17.81,17.83,2802900.0,12.8259,12.8403,12.8259,12.8403,2802900.0
2010-02-19 14:30:00,17.83,17.85,17.82,17.84,1543200.0,12.8403,12.8547,12.8331,12.8475,1543200.0
2010-02-19 15:00:00,17.84,17.85,17.79,17.8,2857200.0,12.8475,12.8547,12.8115,12.8187,2857200.0
2010-02-19 15:30:00,17.79,17.86,17.79,17.82,4694400.0,12.8115,12.8619,12.8115,12.8331,4694400.0
2010-02-22 09:30:00,17.84,17.9,17.78,17.82,3959700.0,12.8475,12.8908,12.8043,12.8331,3959700.0
2010-02-22 10:00:00,17.83,17.85,17.79,17.83,3258900.0,12.8403,12.8547,12.8115,12.8403,3258900.0
2010-02-22 10:30:00,17.84,17.84,17.81,17.82,2517300.0,12.8475,12.8475,12.8259,12.8331,2517300.0
2010-02-22 11:00:00,17.82,17.85,17.81,17.84,2433300.0,12.8331,12.8547,12.8259,12.8475,2433300.0
2010-02-22 11:30:00,17.84,17.84,17.82,17.83,2254500.0,12.8475,12.8475,12.8331,12.8403,2254500.0
2010-02-22 12:00:00,17.84,17.89,17.83,17.87,2200500.0,12.8475,12.8835,12.8403,12.8691,2200500.0
2010-02-22 12:30:00,17.87,17.87,17.85,17.86,1586400.0,12.8691,12.8691,12.8547,12.8619,1586400.0
2010-02-22 13:00:00,17.87,17.88,17.86,17.88,1105200.0,12.8691,12.8763,12.8619,12.8763,1105200.0
2010-02-22 13:30:00,17.88,17.92,17.87,17.91,1807200.0,12.8763,12.9052,12.8691,12.898,1807200.0
2010-02-22 14:00:00,17.91,17.93,17.9,17.92,1983300.0,12.898,12.9124,12.8908,12.9052,1983300.0
2010-02-22 14:30:00,17.92,17.97,17.92,17.97,2706000.0,12.9052,12.9412,12.9052,12.9412,2706000.0
2010-02-22 15:00:00,17.97,17.97,17.93,17.96,3222000.0,12.9412,12.9412,12.9124,12.934,3222000.0
2010-02-22 15:30:00,17.96,17.96,17.91,17.94,5437200.0,12.934,12.934,12.898,12.9196,5437200.0
2010-02-23 09:30:00,17.92,17.98,17.88,17.95,4228500.0,12.9052,12.9484,12.8763,12.9268,4228500.0
2010-02-23 10:00:00,17.95,17.98,17.82,17.87,6924300.0,12.9268,12.9484,12.8331,12.8691,6924300.0
2010-02-23 10:30:00,17.87,17.9,17.83,17.88,2608500.0,12.8691,12.8908,12.8403,12.8763,2608500.0
2010-02-23 11:00:00,17.88,17.96,17.88,17.95,2723400.0,12.8763,12.934,12.8763,12.9268,2723400.0
2010-02-23 11:30:00,17.95,18.03,17.95,18.0,2648100.0,12.9268,12.9844,12.9268,12.9628,2648100.0
2010-02-23 12:00:00,18.0,18.02,17.97,17.97,3007800.0,12.9628,12.9772,12.9412,12.9412,3007800.0
2010-02-23 12:30:00,17.97,17.98,17.92,17.93,1894500.0,12.9412,12.9484,12.9052,12.9124,1894500.0
2010-02-23 13:00:00,17.93,17.96,17.91,17.96,1282500.0,12.9124,12.934,12.898,12.934,1282500.0
2010-02-23 13:30:00,17.96,17.96,17.9,17.9,1725300.0,12.934,12.934,12.8908,12.8908,1725300.0
2010-02-23 14:00:00,17.9,17.93,17.87,17.87,1872300.0,12.8908,12.9124,12.8691,12.8691,1872300.0
2010-02-23 14:30:00,17.87,17.9,17.86,17.89,2277300.0,12.8691,12.8908,12.8619,12.8835,2277300.0
2010-02-23 15:00:00,17.89,17.92,17.89,17.9,2778000.0,12.8835,12.9052,12.8835,12.8908,2778000.0
2010-02-23 15:30:00,17.9,17.91,17.86,17.88,5340300.0,12.8908,12.898,12.8619,12.8763,5340300.0
2010-02-24 09:30:00,17.91,17.93,17.84,17.9,2818500.0,12.898,12.9124,12.8475,12.8908,2818500.0
2010-02-24 10:00:00,17.9,17.9,17.83,17.88,2850000.0,12.8908,12.8908,12.8403,12.8763,2850000.0
2010-02-24 10:30:00,17.88,17.98,17.87,17.93,3540000.0,12.8763,12.9484,12.8691,12.9124,3540000.0
2010-02-24 11:00:00,17.93,17.95,17.92,17.92,1815300.0,12.9124,12.9268,12.9052,12.9052,1815300.0
2010-02-24 11:30:00,17.92,17.97,17.9,17.97,2556000.0,12.9052,12.9412,12.8908,12.9412,2556000.0
2010-02-24 12:00:00,17.97,17.97,17.94,17.95,1528800.0,12.9412,12.9412,12.9196,12.9268,1528800.0
2010-02-24 12:30:00,17.94,17.97,17.93,17.93,1644900.0,12.9196,12.9412,12.9124,12.9124,1644900.0
2010-02-24 13:00:00,17.93,17.98,17.92,17.97,1976400.0,12.9124,12.9484,12.9052,12.9412,1976400.0
2010-02-24 13:30:00,17.97,17.97,17.94,17.97,1358100.0,12.9412,12.9412,12.9196,12.9412,1358100.0
2010-02-24 14:00:00,17.97,17.98,17.96,17.98,1398300.0,12.9412,12.9484,12.934,12.9484,1398300.0
2010-02-24 14:30:00,17.98,17.98,17.93,17.96,2631000.0,12.9484,12.9484,12.9124,12.934,2631000.0
2010-02-24 15:00:00,17.96,17.97,17.93,17.95,2233200.0,12.934,12.9412,12.9124,12.9268,2233200.0
2010-02-24 15:30:00,17.95,17.97,17.92,17.96,3735600.0,12.9268,12.9412,12.9052,12.934,3735600.0
2010-02-25 09:30:00,17.8,17.9,17.75,17.85,4813800.0,12.8187,12.8908,12.7827,12.8547,4813800.0
2010-02-25 10:00:00,17.86,17.87,17.82,17.84,3668400.0,12.8619,12.8691,12.8331,12.8475,3668400.0
2010-02-25 10:30:00,17.84,17.87,17.83,17.86,3096000.0,12.8475,12.8691,12.8403,12.8619,3096000.0
2010-02-25 11:00:00,17.86,17.87,17.8,17.82,2676600.0,12.8619,12.8691,12.8187,12.8331,2676600.0
2010-02-25 11:30:00,17.82,17.89,17.79,17.89,2714100.0,12.8331,12.8835,12.8115,12.8835,2714100.0
2010-02-25 12:00:00,17.89,17.93,17.88,17.91,1636500.0,12.8835,12.9124,12.8763,12.898,1636500.0
2010-02-25 12:30:00,17.91,17.97,17.91,17.96,1752900.0,12.898,12.9412,12.898,12.934,1752900.0
2010-02-25 13:00:00,17.96,17.97,17.94,17.94,1437300.0,12.934,12.9412,12.9196,12.9196,1437300.0
2010-02-25 13:30:00,17.94,18.02,17.93,18.02,2378400.0,12.9196,12.9772,12.9124,12.9772,2378400.0
2010-02-25 14:00:00,18.02,18.07,18.02,18.04,2525700.0,12.9772,13.0132,12.9772,12.9916,2525700.0
2010-02-25 14:30:00,18.04,18.08,18.03,18.07,2494500.0,12.9916,13.0204,12.9844,13.0132,2494500.0
2010-02-25 15:00:00,18.06,18.09,18.05,18.08,4044300.0,13.006,13.0276,12.9988,13.0204,4044300.0
2010-02-25 15:30:00,18.08,18.09,18.03,18.05,5488800.0,13.0204,13.0276,12.9844,12.9988,5488800.0
2010-02-26 09:30:00,18.07,18.07,17.85,17.9,5547600.0,13.0132,13.0132,12.8547,12.8908,5547600.0
2010-02-26 10:00:00,17.9,17.94,17.83,17.92,4314300.0,12.8908,12.9196,12.8403,12.9052,4314300.0
2010-02-26 10:30:00,17.92,17.96,17.87,17.94,3933900.0,12.9052,12.934,12.8691,12.9196,3933900.0
2010-02-26 11:00:00,17.94,17.97,17.87,17.95,2087400.0,12.9196,12.9412,12.8691,12.9268,2087400.0
2010-02-26 11:30:00,17.95,17.96,17.93,17.96,1455900.0,12.9268,12.934,12.9124,12.934,1455900.0
2010-02-26 12:00:00,17.96,17.96,17.93,17.95,1588500.0,12.934,12.934,12.9124,12.9268,1588500.0
2010-02-26 12:30:00,17.95,17.96,17.92,17.95,2133000.0,12.9268,12.934,12.9052,12.9268,2133000.0
2010-02-26 13:00:00,17.95,18.01,17.95,18.01,2052600.0,12.9268,12.97,12.9268,12.97,2052600.0
2010-02-26 13:30:00,18.01,18.05,18.0,18.04,2659500.0,12.97,12.9988,12.9628,12.9916,2659500.0
2010-02-26 14:00:00,18.04,18.07,18.02,18.06,3167100.0,12.9916,13.0132,12.9772,13.006,3167100.0
2010-02-26 14:30:00,18.06,18.08,18.05,18.07,2840700.0,13.006,13.0204,12.9988,13.0132,2840700.0
2010-02-26 15:00:00,18.07,18.07,18.04,18.05,3713100.0,13.0132,13.0132,12.9916,12.9988,3713100.0
2010-02-26 15:30:00,18.05,18.06,18.01,18.01,6205500.0,12.9988,13.006,12.97,12.97,6205500.0
2010-03-01 09:30:00,18.01,18.04,17.86,17.87,8213700.0,12.97,12.9916,12.8619,12.8691,8213700.0
2010-03-01 10:00:00,17.87,17.95,17.85,17.91,3187200.0,12.8691,12.9268,12.8547,12.898,3187200.0
2010-03-01 10:30:00,17.91,17.95,17.89,17.94,1644900.0,12.898,12.9268,12.8835,12.9196,1644900.0
2010-03-01 11:00:00,17.94,17.98,17.92,17.98,1902300.0,12.9196,12.9484,12.9052,12.9484,1902300.0
2010-03-01 11:30:00,17.98,17.98,17.93,17.95,1458000.0,12.9484,12.9484,12.9124,12.9268,1458000.0
2010-03-01 12:00:00,17.95,17.97,17.92,17.92,1394700.0,12.9268,12.9412,12.9052,12.9052,1394700.0
2010-03-01 12:30:00,17.92,17.94,17.91,17.94,1686600.0,12.9052,12.9196,12.898,12.9196,1686600.0
2010-03-01 13:00:00,17.94,17.94,17.92,17.93,1289700.0,12.9196,12.9196,12.9052,12.9124,1289700.0
2010-03-01 13:30:00,17.93,17.96,17.92,17.95,1158000.0,12.9124,12.934,12.9052,12.9268,1158000.0
2010-03-01 14:00:00,17.95,17.97,17.94,17.95,1505400.0,12.9268,12.9412,12.9196,12.9268,1505400.0
2010-03-01 14:30:00,17.95,17.97,17.93,17.93,1882500.0,12.9268,12.9412,12.9124,12.9124,1882500.0
2010-03-01 15:00:00,17.93,17.97,17.92,17.95,3112800.0,12.9124,12.9412,12.9052,12.9268,3112800.0
2010-03-01 15:30:00,17.95,17.97,17.95,17.96,5311500.0,12.9268,12.9412,12.9268,12.934,5311500.0
2010-03-02 09:30:00,17.94,17.96,17.83,17.83,5794800.0,12.9196,12.934,12.8403,12.8403,5794800.0
2010-03-02 10:00:00,17.83,17.87,17.82,17.86,2514900.0,12.8403,12.8691,12.8331,12.8619,2514900.0
2010-03-02 10:30:00,17.86,17.87,17.85,17.86,3200100.0,12.8619,12.8691,12.8547,12.8619,3200100.0
2010-03-02 11:00:00,17.86,17.89,17.86,17.86,2027700.0,12.8619,12.8835,12.8619,12.8619,2027700.0
2010-03-02 11:30:00,17.87,17.88,17.85,17.87,2032800.0,12.8691,12.8763,12.8547,12.8691,2032800.0
2010-03-02 12:00:00,17.87,17.88,17.85,17.86,1849800.0,12.8691,12.8763,12.8547,12.8619,1849800.0
2010-03-02 12:30:00,17.86,17.88,17.85,17.86,2394000.0,12.8619,12.8763,12.8547,12.8619,2394000.0
2010-03-02 13:00:00,17.86,17.89,17.86,17.88,2109000.0,12.8619,12.8835,12.8619,12.8763,2109000.0
2010-03-02 13:30:00,17.88,17.88,17.86,17.88,1652700.0,12.8763,12.8763,12.8619,12.8763,1652700.0
2010-03-02 14:00:00,17.87,17.88,17.86,17.87,2330400.0,12.8691,12.8763,12.8619,12.8691,2330400.0
2010-03-02 14:30:00,17.86,17.87,17.85,17.86,2619600.0,12.8619,12.8691,12.8547,12.8619,2619600.0
2010-03-02 15:00:00,17.86,17.87,17.85,17.85,3103800.0,12.8619,12.8691,12.8547,12.8547,3103800.0
2010-03-02 15:30:00,17.85,17.87,17.83,17.86,7037400.0,12.8547,12.8691,12.8403,12.8619,7037400.0
2010-03-03 09:30:00,17.78,17.82,17.72,17.78,5120100.0,12.8043,12.8331,12.7611,12.8043,5120100.0
2010-03-03 10:00:00,17.79,17.82,17.76,17.78,4008600.0,12.8115,12.8331,12.7899,12.8043,4008600.0
2010-03-03 10:30:00,17.78,17.83,17.77,17.81,2490600.0,12.8043,12.8403,12.7971,12.8259,2490600.0
2010-03-03 11:00:00,17.81,17.85,17.81,17.85,2610900.0,12.8259,12.8547,12.8259,12.8547,2610900.0
2010-03-03 11:30:00,17.85,17.89,17.82,17.82,2955600.0,12.8547,12.8835,12.8331,12.8331,2955600.0
2010-03-03 12:00:00,17.82,17.85,17.81,17.81,1456500.0,12.8331,12.8547,12.8259,12.8259,1456500.0
2010-03-03 12:30:00,17.81,17.85,17.81,17.85,997800.0,12.8259,12.8547,12.8259,12.8547,997800.0
2010-03-03 13:00:00,17.85,17.88,17.84,17.87,1349700.0,12.8547,12.8763,12.8475,12.8691,1349700.0
2010-03-03 13:30:00,17.87,17.89,17.86,17.89,1404300.0,12.8691,12.8835,12.8619,12.8835,1404300.0
2010-03-03 14:00:00,17.89,17.91,17.87,17.89,2115600.0,12.8835,12.898,12.8691,12.8835,2115600.0
2010-03-03 14:30:00,17.89,17.9,17.84,17.89,1994100.0,12.8835,12.8908,12.8475,12.8835,1994100.0
2010-03-03 15:00:00,17.89,17.91,17.88,17.91,2023200.0,12.8835,12.898,12.8763,12.898,2023200.0
2010-03-03 15:30:00,17.91,17.92,17.87,17.88,4136700.0,12.898,12.9052,12.8691,12.8763,4136700.0
2010-03-04 09:30:00,18.01,18.02,17.93,18.0,5107500.0,12.97,12.9772,12.9124,12.9628,5107500.0
2010-03-04 10:00:00,18.0,18.03,17.97,17.98,3526200.0,12.9628,12.9844,12.9412,12.9484,3526200.0
2010-03-04 10:30:00,17.98,17.99,17.92,17.93,2088600.0,12.9484,12.9556,12.9052,12.9124,2088600.0
2010-03-04 11:00:00,17.93,17.99,17.92,17.97,2229900.0,12.9124,12.9556,12.9052,12.9412,2229900.0
2010-03-04 11:30:00,17.97,17.99,17.97,17.98,1353300.0,12.9412,12.9556,12.9412,12.9484,1353300.0
2010-03-04 12:00:00,17.98,17.99,17.97,17.98,1321500.0,12.9484,12.9556,12.9412,12.9484,1321500.0
2010-03-04 12:30:00,17.98,17.98,17.97,17.98,1003200.0,12.9484,12.9484,12.9412,12.9484,1003200.0
2010-03-04 13:00:00,17.98,17.98,17.95,17.96,1340100.0,12.9484,12.9484,12.9268,12.934,1340100.0
2010-03-04 13:30:00,17.96,17.98,17.94,17.97,1437900.0,12.934,12.9484,12.9196,12.9412,1437900.0
2010-03-04 14:00:00,17.97,17.97,17.96,17.97,1680900.0,12.9412,12.9412,12.934,12.9412,1680900.0
2010-03-04 14:30:00,17.97,18.01,17.97,17.99,2413800.0,12.9412,12.97,12.9412,12.9556,2413800.0
2010-03-04 15:00:00,17.99,17.99,17.96,17.98,2354400.0,12.9556,12.9556,12.934,12.9484,2354400.0
2010-03-04 15:30:00,17.98,18.0,17.97,17.98,5453700.0,12.9484,12.9628,12.9412,12.9484,5453700.0
2010-03-05 09:30:00,17.99,18.06,17.99,18.01,3212700.0,12.9556,13.006,12.9556,12.97,3212700.0
2010-03-05 10:00:00,18.01,18.03,18.0,18.02,2490600.0,12.97,12.9844,12.9628,12.9772,2490600.0
2010-03-05 10:30:00,18.02,18.03,18.01,18.01,2100300.0,12.9772,12.9844,12.97,12.97,2100300.0
2010-03-05 11:00:00,18.02,18.03,18.0,18.02,2409600.0,12.9772,12.9844,12.9628,12.9772,2409600.0
2010-03-05 11:30:00,18.02,18.02,18.0,18.02,1741500.0,12.9772,12.9772,12.9628,12.9772,1741500.0
2010-03-05 12:00:00,18.02,18.02,17.99,18.0,1823100.0,12.9772,12.9772,12.9556,12.9628,1823100.0
2010-03-05 12:30:00,18.0,18.0,17.83,17.99,1972800.0,12.9628,12.9628,12.8403,12.9556,1972800.0
2010-03-05 13:00:00,17.99,18.0,17.97,17.98,2040000.0,12.9556,12.9628,12.9412,12.9484,2040000.0
2010-03-05 13:30:00,17.98,18.0,17.97,18.0,2078700.0,12.9484,12.9628,12.9412,12.9628,2078700.0
2010-03-05 14:00:00,18.0,18.01,17.99,18.0,1341900.0,12.9628,12.97,12.9556,12.9628,1341900.0
2010-03-05 14:30:00,18.0,18.03,17.99,18.02,1807200.0,12.9628,12.9844,12.9556,12.9772,1807200.0
2010-03-05 15:00:00,18.02,18.06,18.01,18.03,3316800.0,12.9772,13.006,12.97,12.9844,3316800.0
2010-03-05 15:30:00,18.02,18.05,18.02,18.05,5092800.0,12.9772,12.9988,12.9772,12.9988,5092800.0
2010-03-08 09:30:00,18.0,18.05,17.98,18.04,2878800.0,12.9628,12.9988,12.9484,12.9916,2878800.0
2010-03-08 10:00:00,18.04,18.07,18.0,18.0,2078700.0,12.9916,13.0132,12.9628,12.9628,2078700.0
2010-03-08 10:30:00,18.0,18.02,17.98,18.02,2016000.0,12.9628,12.9772,12.9484,12.9772,2016000.0
2010-03-08 11:00:00,18.02,18.04,18.02,18.03,1442400.0,12.9772,12.9916,12.9772,12.9844,1442400.0
2010-03-08 11:30:00,18.04,18.05,18.02,18.04,837000.0,12.9916,12.9988,12.9772,12.9916,837000.0
2010-03-08 12:00:00,18.04,18.07,18.03,18.06,1168500.0,12.9916,13.0132,12.9844,13.006,1168500.0
2010-03-08 12:30:00,18.06,18.06,18.05,18.06,1048500.0,13.006,13.006,12.9988,13.006,1048500.0
2010-03-08 13:00:00,18.06,18.07,18.05,18.06,874800.0,13.006,13.0132,12.9988,13.006,874800.0
2010-03-08 13:30:00,18.06,18.09,18.06,18.06,1320300.0,13.006,13.0276,13.006,13.006,1320300.0
2010-03-08 14:00:00,18.06,18.07,18.05,18.07,994800.0,13.006,13.0132,12.9988,13.0132,994800.0
2010-03-08 14:30:00,18.07,18.08,18.06,18.07,942900.0,13.0132,13.0204,13.006,13.0132,942900.0
2010-03-08 15:00:00,18.07,18.08,18.06,18.07,1621800.0,13.0132,13.0204,13.006,13.0132,1621800.0
2010-03-08 15:30:00,18.07,18.08,18.03,18.05,3855300.0,13.0132,13.0204,12.9844,12.9988,3855300.0
2010-03-09 09:30:00,18.04,18.17,18.02,18.14,5521500.0,12.9916,13.0852,12.9772,13.0636,5521500.0
2010-03-09 10:00:00,18.13,18.15,18.09,18.11,2427900.0,13.0564,13.0708,13.0276,13.042,2427900.0
2010-03-09 10:30:00,18.11,18.15,18.11,18.13,2579100.0,13.042,13.0708,13.042,13.0564,2579100.0
2010-03-09 11:00:00,18.13,18.14,18.1,18.1,1585500.0,13.0564,13.0636,13.0348,13.0348,1585500.0
2010-03-09 11:30:00,18.1,18.13,18.08,18.11,1461300.0,13.0348,13.0564,13.0204,13.042,1461300.0
2010-03-09 12:00:00,18.11,18.12,18.08,18.11,1488900.0,13.042,13.0492,13.0204,13.042,1488900.0
2010-03-09 12:30:00,18.11,18.12,18.08,18.11,1308000.0,13.042,13.0492,13.0204,13.042,1308000.0
2010-03-09 13:00:00,18.11,18.11,18.08,18.1,1393800.0,13.042,13.042,13.0204,13.0348,1393800.0
2010-03-09 13:30:00,18.1,18.11,18.08,18.08,1289100.0,13.0348,13.042,13.0204,13.0204,1289100.0
2010-03-09 14:00:00,18.08,18.12,18.08,18.11,2477100.0,13.0204,13.0492,13.0204,13.042,2477100.0
2010-03-09 14:30:00,18.11,18.11,18.04,18.04,2177100.0,13.042,13.042,12.9916,12.9916,2177100.0
2010-03-09 15:00:00,18.04,18.05,17.97,18.01,3889200.0,12.9916,12.9988,12.9412,12.97,3889200.0
2010-03-09 15:30:00,18.01,18.02,17.99,18.02,6599700.0,12.97,12.9772,12.9556,12.9772,6599700.0
2010-03-10 09:30:00,17.89,17.99,17.88,17.96,4758300.0,12.9562,13.0286,12.949,13.0069,4758300.0
2010-03-10 10:00:00,17.96,18.01,17.94,17.97,3006000.0,13.0069,13.0431,12.9924,13.0142,3006000.0
2010-03-10 10:30:00,17.97,17.98,17.92,17.95,2135100.0,13.0142,13.0214,12.9779,12.9997,2135100.0
2010-03-10 11:00:00,17.95,18.0,17.95,18.0,3046200.0,12.9997,13.0359,12.9997,13.0359,3046200.0
2010-03-10 11:30:00,18.0,18.0,17.95,17.95,1857000.0,13.0359,13.0359,12.9997,12.9997,1857000.0
2010-03-10 12:00:00,17.95,17.98,17.91,17.91,2689800.0,12.9997,13.0214,12.9707,12.9707,2689800.0
2010-03-10 12:30:00,17.91,17.93,17.89,17.93,2002500.0,12.9707,12.9852,12.9562,12.9852,2002500.0
2010-03-10 13:00:00,17.93,17.95,17.92,17.92,1542000.0,12.9852,12.9997,12.9779,12.9779,1542000.0
2010-03-10 13:30:00,17.92,17.93,17.88,17.9,1829400.0,12.9779,12.9852,12.949,12.9635,1829400.0
2010-03-10 14:00:00,17.89,17.91,17.87,17.9,2862300.0,12.9562,12.9707,12.9417,12.9635,2862300.0
2010-03-10 14:30:00,17.9,17.92,17.87,17.87,2098500.0,12.9635,12.9779,12.9417,12.9417,2098500.0
2010-03-10 15:00:00,17.87,17.92,17.87,17.9,2926200.0,12.9417,12.9779,12.9417,12.9635,2926200.0
2010-03-10 15:30:00,17.9,17.9,17.84,17.87,5761200.0,12.9635,12.9635,12.92,12.9417,5761200.0
2010-03-11 09:30:00,17.88,17.93,17.84,17.92,5471700.0,12.949,12.9852,12.92,12.9779,5471700.0
2010-03-11 10:00:00,17.92,17.92,17.85,17.86,3544500.0,12.9779,12.9779,12.9272,12.9345,3544500.0
2010-03-11 10:30:00,17.86,17.9,17.86,17.89,1514400.0,12.9345,12.9635,12.9345,12.9562,1514400.0
2010-03-11 11:00:00,17.89,17.92,17.89,17.9,1442700.0,12.9562,12.9779,12.9562,12.9635,1442700.0
2010-03-11 11:30:00,17.9,17.93,17.89,17.93,1641000.0,12.9635,12.9852,12.9562,12.9852,1641000.0
2010-03-11 12:00:00,17.93,17.93,17.87,17.87,1384200.0,12.9852,12.9852,12.9417,12.9417,1384200.0
2010-03-11 12:30:00,17.87,17.93,17.87,17.92,1047000.0,12.9417,12.9852,12.9417,12.9779,1047000.0
2010-03-11 13:00:00,17.92,17.96,17.92,17.94,1887000.0,12.9779,13.0069,12.9779,12.9924,1887000.0
2010-03-11 13:30:00,17.94,17.96,17.92,17.93,1809600.0,12.9924,13.0069,12.9779,12.9852,1809600.0
2010-03-11 14:00:00,17.93,17.94,17.91,17.94,1584300.0,12.9852,12.9924,12.9707,12.9924,1584300.0
2010-03-11 14:30:00,17.94,17.98,17.94,17.97,2045400.0,12.9924,13.0214,12.9924,13.0142,2045400.0
2010-03-11 15:00:00,17.97,18.0,17.96,17.98,2394000.0,13.0142,13.0359,13.0069,13.0214,2394000.0
2010-03-11 15:30:00,17.98,18.0,17.97,18.0,3940500.0,13.0214,13.0359,13.0142,13.0359,3940500.0
2010-03-12 09:30:00,18.05,18.08,17.94,17.99,5307600.0,13.0721,13.0938,12.9924,13.0286,5307600.0
2010-03-12 10:00:00,17.99,17.99,17.93,17.99,3590100.0,13.0286,13.0286,12.9852,13.0286,3590100.0
2010-03-12 10:30:00,17.99,18.01,17.97,18.0,1965600.0,13.0286,13.0431,13.0142,13.0359,1965600.0
2010-03-12 11:00:00,18.0,18.04,17.98,18.0,2327400.0,13.0359,13.0649,13.0214,13.0359,2327400.0
2010-03-12 11:30:00,18.0,18.02,17.97,17.99,1862100.0,13.0359,13.0504,13.0142,13.0286,1862100.0
2010-03-12 12:00:00,17.99,18.01,17.98,17.99,1085100.0,13.0286,13.0431,13.0214,13.0286,1085100.0
2010-03-12 12:30:00,18.0,18.0,17.98,18.0,1189200.0,13.0359,13.0359,13.0214,13.0359,1189200.0
2010-03-12 13:00:00,18.0,18.0,17.98,17.99,1229100.0,13.0359,13.0359,13.0214,13.0286,1229100.0
2010-03-12 13:30:00,17.99,18.02,17.98,18.01,1696500.0,13.0286,13.0504,13.0214,13.0431,1696500.0
2010-03-12 14:00:00,18.0,18.01,17.97,17.98,1890600.0,13.0359,13.0431,13.0142,13.0214,1890600.0
2010-03-12 14:30:00,17.98,18.0,17.97,18.0,1444500.0,13.0214,13.0359,13.0142,13.0359,1444500.0
2010-03-12 15:00:00,17.99,18.0,17.98,17.98,1648500.0,13.0286,13.0359,13.0214,13.0214,1648500.0
2010-03-12 15:30:00,17.98,18.0,17.96,17.97,4267800.0,13.0214,13.0359,13.0069,13.0142,4267800.0
2010-03-15 09:30:00,18.13,18.35,18.12,18.34,12788700.0,13.13,13.2894,13.1228,13.2821,12788700.0
2010-03-15 10:00:00,18.34,18.43,18.32,18.43,10146600.0,13.2821,13.3473,13.2676,13.3473,10146600.0
2010-03-15 10:30:00,18.43,18.48,18.4,18.44,8128500.0,13.3473,13.3835,13.3256,13.3545,8128500.0
2010-03-15 11:00:00,18.44,18.47,18.39,18.45,5031000.0,13.3545,13.3763,13.3183,13.3618,5031000.0
2010-03-15 11:30:00,18.45,18.45,18.42,18.44,3957600.0,13.3618,13.3618,13.3401,13.3545,3957600.0
2010-03-15 12:00:00,18.44,18.46,18.43,18.46,3575100.0,13.3545,13.369,13.3473,13.369,3575100.0
2010-03-15 12:30:00,18.46,18.5,18.45,18.48,2967600.0,13.369,13.398,13.3618,13.3835,2967600.0
2010-03-15 13:00:00,18.48,18.5,18.47,18.47,2091900.0,13.3835,13.398,13.3763,13.3763,2091900.0
2010-03-15 13:30:00,18.47,18.49,18.46,18.47,2227200.0,13.3763,13.3907,13.369,13.3763,2227200.0
2010-03-15 14:00:00,18.47,18.47,18.44,18.46,1914900.0,13.3763,13.3763,13.3545,13.369,1914900.0
2010-03-15 14:30:00,18.46,18.51,18.45,18.48,3375300.0,13.369,13.4052,13.3618,13.3835,3375300.0
2010-03-15 15:00:00,18.48,18.51,18.48,18.5,4033800.0,13.3835,13.4052,13.3835,13.398,4033800.0
2010-03-15 15:30:00,18.5,18.51,18.47,18.48,8608500.0,13.398,13.4052,13.3763,13.3835,8608500.0
2010-03-16 09:30:00,18.63,18.75,18.53,18.74,11035500.0,13.4921,13.579,13.4197,13.5718,11035500.0
2010-03-16 10:00:00,18.75,18.76,18.69,18.73,5696400.0,13.579,13.5863,13.5356,13.5646,5696400.0
2010-03-16 10:30:00,18.73,18.73,18.68,18.7,3281700.0,13.5646,13.5646,13.5283,13.5428,3281700.0
2010-03-16 11:00:00,18.7,18.72,18.67,18.68,2885700.0,13.5428,13.5573,13.5211,13.5283,2885700.0
2010-03-16 11:30:00,18.68,18.68,18.64,18.65,3189600.0,13.5283,13.5283,13.4994,13.5066,3189600.0
2010-03-16 12:00:00,18.66,18.67,18.6,18.62,2912100.0,13.5139,13.5211,13.4704,13.4849,2912100.0
2010-03-16 12:30:00,18.62,18.65,18.61,18.64,1847100.0,13.4849,13.5066,13.4777,13.4994,1847100.0
2010-03-16 13:00:00,18.64,18.66,18.63,18.65,1322700.0,13.4994,13.5139,13.4921,13.5066,1322700.0
2010-03-16 13:30:00,18.65,18.65,18.63,18.65,1162500.0,13.5066,13.5066,13.4921,13.5066,1162500.0
2010-03-16 14:00:00,18.64,18.67,18.62,18.65,3587400.0,13.4994,13.5211,13.4849,13.5066,3587400.0
2010-03-16 14:30:00,18.65,18.65,18.62,18.63,3715200.0,13.5066,13.5066,13.4849,13.4921,3715200.0
2010-03-16 15:00:00,18.63,18.71,18.63,18.7,4217700.0,13.4921,13.5501,13.4921,13.5428,4217700.0
2010-03-16 15:30:00,18.7,18.71,18.67,18.67,6748500.0,13.5428,13.5501,13.5211,13.5211,6748500.0
2010-03-17 09:30:00,18.68,18.71,18.6,18.64,5260200.0,13.5283,13.5501,13.4704,13.4994,5260200.0
2010-03-17 10:00:00,18.64,18.66,18.55,18.56,4132500.0,13.4994,13.5139,13.4342,13.4414,4132500.0
2010-03-17 10:30:00,18.56,18.62,18.56,18.61,3011400.0,13.4414,13.4849,13.4414,13.4777,3011400.0
2010-03-17 11:00:00,18.61,18.65,18.61,18.63,1671900.0,13.4777,13.5066,13.4777,13.4921,1671900.0
2010-03-17 11:30:00,18.63,18.65,18.59,18.6,1409400.0,13.4921,13.5066,13.4632,13.4704,1409400.0
2010-03-17 12:00:00,18.6,18.63,18.59,18.6,1576500.0,13.4704,13.4921,13.4632,13.4704,1576500.0
2010-03-17 12:30:00,18.6,18.63,18.59,18.62,1770900.0,13.4704,13.4921,13.4632,13.4849,1770900.0
2010-03-17 13:00:00,18.62,18.66,18.61,18.65,1537800.0,13.4849,13.5139,13.4777,13.5066,1537800.0
2010-03-17 13:30:00,18.65,18.67,18.64,18.66,2011200.0,13.5066,13.5211,13.4994,13.5139,2011200.0
2010-03-17 14:00:00,18.66,18.69,18.64,18.66,3003300.0,13.5139,13.5356,13.4994,13.5139,3003300.0
2010-03-17 14:30:00,18.67,18.69,18.64,18.64,2245800.0,13.5211,13.5356,13.4994,13.4994,2245800.0
2010-03-17 15:00:00,18.64,18.66,18.6,18.63,2736300.0,13.4994,13.5139,13.4704,13.4921,2736300.0
2010-03-17 15:30:00,18.63,18.64,18.61,18.64,4898100.0,13.4921,13.4994,13.4777,13.4994,4898100.0
2010-03-18 09:30:00,18.63,18.65,18.53,18.55,4302000.0,13.4921,13.5066,13.4197,13.4342,4302000.0
2010-03-18 10:00:00,18.55,18.56,18.51,18.53,2942400.0,13.4342,13.4414,13.4052,13.4197,2942400.0
2010-03-18 10:30:00,18.53,18.54,18.52,18.53,1687500.0,13.4197,13.427,13.4125,13.4197,1687500.0
2010-03-18 11:00:00,18.53,18.55,18.52,18.54,1821900.0,13.4197,13.4342,13.4125,13.427,1821900.0
2010-03-18 11:30:00,18.54,18.56,18.54,18.55,1250700.0,13.427,13.4414,13.427,13.4342,1250700.0
2010-03-18 12:00:00,18.55,18.58,18.53,18.58,1502700.0,13.4342,13.4559,13.4197,13.4559,1502700.0
2010-03-18 12:30:00,18.58,18.6,18.57,18.6,1078200.0,13.4559,13.4704,13.4487,13.4704,1078200.0
2010-03-18 13:00:00,18.6,18.62,18.58,18.6,1254000.0,13.4704,13.4849,13.4559,13.4704,1254000.0
2010-03-18 13:30:00,18.6,18.63,18.59,18.62,1452600.0,13.4704,13.4921,13.4632,13.4849,1452600.0
2010-03-18 14:00:00,18.62,18.63,18.6,18.6,1267200.0,13.4849,13.4921,13.4704,13.4704,1267200.0
2010-03-18 14:30:00,18.6,18.63,18.59,18.61,2144700.0,13.4704,13.4921,13.4632,13.4777,2144700.0
2010-03-18 15:00:00,18.61,18.63,18.59,18.63,2233500.0,13.4777,13.4921,13.4632,13.4921,2233500.0
2010-03-18 15:30:00,18.63,18.65,18.62,18.65,4079400.0,13.4921,13.5066,13.4849,13.5066,4079400.0
2010-03-19 09:30:00,18.68,18.76,18.58,18.59,15199800.0,13.5283,13.5863,13.4559,13.4632,15199800.0
2010-03-19 10:00:00,18.59,18.6,18.53,18.57,3681900.0,13.4632,13.4704,13.4197,13.4487,3681900.0
2010-03-19 10:30:00,18.57,18.61,18.57,18.59,1919700.0,13.4487,13.4777,13.4487,13.4632,1919700.0
2010-03-19 11:00:00,18.59,18.61,18.55,18.58,1634700.0,13.4632,13.4777,13.4342,13.4559,1634700.0
2010-03-19 11:30:00,18.58,18.58,18.54,18.54,1722600.0,13.4559,13.4559,13.427,13.427,1722600.0
2010-03-19 12:00:00,18.54,18.58,18.47,18.48,3101100.0,13.427,13.4559,13.3763,13.3835,3101100.0
2010-03-19 12:30:00,18.49,18.5,18.46,18.49,2177100.0,13.3907,13.398,13.369,13.3907,2177100.0
2010-03-19 13:00:00,18.49,18.49,18.45,18.46,1500600.0,13.3907,13.3907,13.3618,13.369,1500600.0
2010-03-19 13:30:00,18.46,18.46,18.41,18.46,1863900.0,13.369,13.369,13.3328,13.369,1863900.0
2010-03-19 14:00:00,18.46,18.46,18.44,18.45,2614200.0,13.369,13.369,13.3545,13.3618,2614200.0
2010-03-19 14:30:00,18.46,18.46,18.42,18.42,1754700.0,13.369,13.369,13.3401,13.3401,1754700.0
2010-03-19 15:00:00,18.42,18.44,18.41,18.42,2030700.0,13.3401,13.3545,13.3328,13.3401,2030700.0
2010-03-19 15:30:00,18.42,18.48,18.38,18.47,7809300.0,13.3401,13.3835,13.3111,13.3763,7809300.0
2010-03-22 09:30:00,18.44,18.6,18.38,18.54,3999600.0,13.3545,13.4704,13.3111,13.427,3999600.0
2010-03-22 10:00:00,18.54,18.65,18.54,18.63,3418200.0,13.427,13.5066,13.427,13.4921,3418200.0
2010-03-22 10:30:00,18.63,18.64,18.58,18.59,2036400.0,13.4921,13.4994,13.4559,13.4632,2036400.0
2010-03-22 11:00:00,18.59,18.59,18.56,18.57,1296900.0,13.4632,13.4632,13.4414,13.4487,1296900.0
2010-03-22 11:30:00,18.57,18.68,18.52,18.54,1431000.0,13.4487,13.5283,13.4125,13.427,1431000.0
2010-03-22 12:00:00,18.54,18.57,18.52,18.57,1834500.0,13.427,13.4487,13.4125,13.4487,1834500.0
2010-03-22 12:30:00,18.57,18.57,18.54,18.54,1625700.0,13.4487,13.4487,13.427,13.427,1625700.0
2010-03-22 13:00:00,18.54,18.57,18.52,18.52,1192500.0,13.427,13.4487,13.4125,13.4125,1192500.0
2010-03-22 13:30:00,18.52,18.53,18.52,18.53,895800.0,13.4125,13.4197,13.4125,13.4197,895800.0
2010-03-22 14:00:00,18.53,18.56,18.53,18.55,1369500.0,13.4197,13.4414,13.4197,13.4342,1369500.0
2010-03-22 14:30:00,18.55,18.59,18.55,18.56,2217300.0,13.4342,13.4632,13.4342,13.4414,2217300.0
2010-03-22 15:00:00,18.56,18.58,18.55,18.56,1720500.0,13.4414,13.4559,13.4342,13.4414,1720500.0
2010-03-22 15:30:00,18.56,18.57,18.53,18.54,4475100.0,13.4414,13.4487,13.4197,13.427,4475100.0
2010-03-23 09:30:00,18.54,18.6,18.54,18.56,3234300.0,13.427,13.4704,13.427,13.4414,3234300.0
2010-03-23 10:00:00,18.56,18.61,18.56,18.57,2349900.0,13.4414,13.4777,13.4414,13.4487,2349900.0
2010-03-23 10:30:00,18.57,18.59,18.55,18.55,1944300.0,13.4487,13.4632,13.4342,13.4342,1944300.0
2010-03-23 11:00:00,18.56,18.57,18.54,18.56,1520700.0,13.4414,13.4487,13.427,13.4414,1520700.0
2010-03-23 11:30:00,18.56,18.6,18.56,18.6,1283700.0,13.4414,13.4704,13.4414,13.4704,1283700.0
2010-03-23 12:00:00,18.6,18.61,18.58,18.59,1450800.0,13.4704,13.4777,13.4559,13.4632,1450800.0
2010-03-23 12:30:00,18.59,18.6,18.57,18.59,907500.0,13.4632,13.4704,13.4487,13.4632,907500.0
2010-03-23 13:00:00,18.59,18.61,18.59,18.6,966900.0,13.4632,13.4777,13.4632,13.4704,966900.0
2010-03-23 13:30:00,18.6,18.61,18.58,18.59,1551000.0,13.4704,13.4777,13.4559,13.4632,1551000.0
2010-03-23 14:00:00,18.58,18.62,18.58,18.61,1136400.0,13.4559,13.4849,13.4559,13.4777,1136400.0
2010-03-23 14:30:00,18.61,18.61,18.58,18.59,1952100.0,13.4777,13.4777,13.4559,13.4632,1952100.0
2010-03-23 15:00:00,18.6,18.62,18.59,18.61,2209500.0,13.4704,13.4849,13.4632,13.4777,2209500.0
2010-03-23 15:30:00,18.61,18.67,18.61,18.63,5698800.0,13.4777,13.5211,13.4777,13.4921,5698800.0
2010-03-24 09:30:00,18.58,18.67,18.58,18.62,2941800.0,13.4559,13.5211,13.4559,13.4849,2941800.0
2010-03-24 10:00:00,18.62,18.62,18.55,18.58,2214300.0,13.4849,13.4849,13.4342,13.4559,2214300.0
2010-03-24 10:30:00,18.58,18.59,18.56,18.56,1300800.0,13.4559,13.4632,13.4414,13.4414,1300800.0
2010-03-24 11:00:00,18.56,18.57,18.52,18.53,1448700.0,13.4414,13.4487,13.4125,13.4197,1448700.0
2010-03-24 11:30:00,18.54,18.56,18.51,18.53,1374000.0,13.427,13.4414,13.4052,13.4197,1374000.0
2010-03-24 12:00:00,18.53,18.54,18.52,18.53,1224000.0,13.4197,13.427,13.4125,13.4197,1224000.0
2010-03-24 12:30:00,18.53,18.54,18.52,18.52,981000.0,13.4197,13.427,13.4125,13.4125,981000.0
2010-03-24 13:00:00,18.52,18.52,18.48,18.49,2166000.0,13.4125,13.4125,13.3835,13.3907,2166000.0
2010-03-24 13:30:00,18.49,18.55,18.49,18.54,1416000.0,13.3907,13.4342,13.3907,13.427,1416000.0
2010-03-24 14:00:00,18.55,18.57,18.54,18.55,1386900.0,13.4342,13.4487,13.427,13.4342,1386900.0
2010-03-24 14:30:00,18.54,18.55,18.53,18.54,1202700.0,13.427,13.4342,13.4197,13.427,1202700.0
2010-03-24 15:00:00,18.54,18.57,18.53,18.56,1346700.0,13.427,13.4487,13.4197,13.4414,1346700.0
2010-03-24 15:30:00,18.56,18.58,18.53,18.53,4226100.0,13.4414,13.4559,13.4197,13.4197,4226100.0
2010-03-25 09:30:00,18.54,18.62,18.53,18.6,2790600.0,13.427,13.4849,13.4197,13.4704,2790600.0
2010-03-25 10:00:00,18.61,18.63,18.6,18.62,2192400.0,13.4777,13.4921,13.4704,13.4849,2192400.0
2010-03-25 10:30:00,18.62,18.63,18.57,18.57,1812000.0,13.4849,13.4921,13.4487,13.4487,1812000.0
2010-03-25 11:00:00,18.57,18.61,18.56,18.6,1602300.0,13.4487,13.4777,13.4414,13.4704,1602300.0
2010-03-25 11:30:00,18.6,18.62,18.58,18.62,1367400.0,13.4704,13.4849,13.4559,13.4849,1367400.0
2010-03-25 12:00:00,18.61,18.63,18.57,18.59,1328100.0,13.4777,13.4921,13.4487,13.4632,1328100.0
2010-03-25 12:30:00,18.59,18.63,18.59,18.62,1241100.0,13.4632,13.4921,13.4632,13.4849,1241100.0
2010-03-25 13:00:00,18.62,18.66,18.61,18.64,1060800.0,13.4849,13.5139,13.4777,13.4994,1060800.0
2010-03-25 13:30:00,18.64,18.65,18.59,18.6,1497000.0,13.4994,13.5066,13.4632,13.4704,1497000.0
2010-03-25 14:00:00,18.6,18.61,18.57,18.58,1146900.0,13.4704,13.4777,13.4487,13.4559,1146900.0
2010-03-25 14:30:00,18.58,18.61,18.57,18.6,2097300.0,13.4559,13.4777,13.4487,13.4704,2097300.0
2010-03-25 15:00:00,18.6,18.62,18.59,18.59,1880400.0,13.4704,13.4849,13.4632,13.4632,1880400.0
2010-03-25 15:30:00,18.59,18.6,18.53,18.54,5858100.0,13.4632,13.4704,13.4197,13.427,5858100.0
2010-03-26 09:30:00,18.54,18.62,18.51,18.62,3511200.0,13.427,13.4849,13.4052,13.4849,3511200.0
2010-03-26 10:00:00,18.62,18.63,18.58,18.63,2238000.0,13.4849,13.4921,13.4559,13.4921,2238000.0
2010-03-26 10:30:00,18.63,18.64,18.6,18.61,1620900.0,13.4921,13.4994,13.4704,13.4777,1620900.0
2010-03-26 11:00:00,18.61,18.64,18.6,18.64,1184400.0,13.4777,13.4994,13.4704,13.4994,1184400.0
2010-03-26 11:30:00,18.64,18.65,18.62,18.62,1367400.0,13.4994,13.5066,13.4849,13.4849,1367400.0
2010-03-26 12:00:00,18.62,18.63,18.56,18.57,1959300.0,13.4849,13.4921,13.4414,13.4487,1959300.0
2010-03-26 12:30:00,18.57,18.57,18.5,18.52,2322600.0,13.4487,13.4487,13.398,13.4125,2322600.0
2010-03-26 13:00:00,18.52,18.54,18.49,18.53,1983900.0,13.4125,13.427,13.3907,13.4197,1983900.0
2010-03-26 13:30:00,18.53,18.56,18.53,18.54,1350000.0,13.4197,13.4414,13.4197,13.427,1350000.0
2010-03-26 14:00:00,18.54,18.57,18.53,18.57,1519500.0,13.427,13.4487,13.4197,13.4487,1519500.0
2010-03-26 14:30:00,18.57,18.57,18.53,18.53,1405200.0,13.4487,13.4487,13.4197,13.4197,1405200.0
2010-03-26 15:00:00,18.53,18.54,18.5,18.51,2071800.0,13.4197,13.427,13.398,13.4052,2071800.0
2010-03-26 15:30:00,18.51,18.54,18.5,18.5,4666200.0,13.4052,13.427,13.398,13.398,4666200.0
2010-03-29 09:30:00,18.5,18.55,18.5,18.5,3468600.0,13.398,13.4342,13.398,13.398,3468600.0
2010-03-29 10:00:00,18.5,18.56,18.48,18.52,2863200.0,13.398,13.4414,13.3835,13.4125,2863200.0
2010-03-29 10:30:00,18.51,18.52,18.48,18.5,2172000.0,13.4052,13.4125,13.3835,13.398,2172000.0
2010-03-29 11:00:00,18.5,18.52,18.5,18.52,1553400.0,13.398,13.4125,13.398,13.4125,1553400.0
2010-03-29 11:30:00,18.52,18.55,18.51,18.53,1455000.0,13.4125,13.4342,13.4052,13.4197,1455000.0
2010-03-29 12:00:00,18.53,18.53,18.51,18.53,1123200.0,13.4197,13.4197,13.4052,13.4197,1123200.0
2010-03-29 12:30:00,18.53,18.54,18.5,18.51,1059300.0,13.4197,13.427,13.398,13.4052,1059300.0
2010-03-29 13:00:00,18.51,18.55,18.51,18.54,997500.0,13.4052,13.4342,13.4052,13.427,997500.0
2010-03-29 13:30:00,18.54,18.55,18.52,18.54,1633500.0,13.427,13.4342,13.4125,13.427,1633500.0
2010-03-29 14:00:00,18.54,18.54,18.53,18.54,1375800.0,13.427,13.427,13.4197,13.427,1375800.0
2010-03-29 14:30:00,18.54,18.58,18.54,18.56,3018900.0,13.427,13.4559,13.427,13.4414,3018900.0
2010-03-29 15:00:00,18.56,18.57,18.54,18.56,2042700.0,13.4414,13.4487,13.427,13.4414,2042700.0
2010-03-29 15:30:00,18.56,18.58,18.55,18.58,4821000.0,13.4414,13.4559,13.4342,13.4559,4821000.0
2010-03-30 09:30:00,18.56,18.68,18.55,18.65,2867400.0,13.4414,13.5283,13.4342,13.5066,2867400.0
2010-03-30 10:00:00,18.66,18.66,18.61,18.62,1771800.0,13.5139,13.5139,13.4777,13.4849,1771800.0
2010-03-30 10:30:00,18.62,18.66,18.62,18.65,1272300.0,13.4849,13.5139,13.4849,13.5066,1272300.0
2010-03-30 11:00:00,18.65,18.65,18.56,18.58,1664100.0,13.5066,13.5066,13.4414,13.4559,1664100.0
2010-03-30 11:30:00,18.58,18.6,18.55,18.6,847200.0,13.4559,13.4704,13.4342,13.4704,847200.0
2010-03-30 12:00:00,18.6,18.63,18.6,18.63,852900.0,13.4704,13.4921,13.4704,13.4921,852900.0
2010-03-30 12:30:00,18.63,18.63,18.6,18.63,635100.0,13.4921,13.4921,13.4704,13.4921,635100.0
2010-03-30 13:00:00,18.63,18.63,18.58,18.58,887700.0,13.4921,13.4921,13.4559,13.4559,887700.0
2010-03-30 13:30:00,18.59,18.61,18.58,18.6,1564200.0,13.4632,13.4777,13.4559,13.4704,1564200.0
2010-03-30 14:00:00,18.6,18.63,18.6,18.63,837300.0,13.4704,13.4921,13.4704,13.4921,837300.0
2010-03-30 14:30:00,18.62,18.65,18.62,18.64,1566600.0,13.4849,13.5066,13.4849,13.4994,1566600.0
2010-03-30 15:00:00,18.64,18.65,18.64,18.65,1098600.0,13.4994,13.5066,13.4994,13.5066,1098600.0
2010-03-30 15:30:00,18.65,18.66,18.63,18.64,2834400.0,13.5066,13.5139,13.4921,13.4994,2834400.0
2010-03-31 09:30:00,18.6,18.63,18.52,18.54,2638500.0,13.4704,13.4921,13.4125,13.427,2638500.0
2010-03-31 10:00:00,18.54,18.61,18.54,18.59,1712100.0,13.427,13.4777,13.427,13.4632,1712100.0
2010-03-31 10:30:00,18.59,18.61,18.53,18.53,1629000.0,13.4632,13.4777,13.4197,13.4197,1629000.0
2010-03-31 11:00:00,18.53,18.57,18.52,18.56,1356900.0,13.4197,13.4487,13.4125,13.4414,1356900.0
2010-03-31 11:30:00,18.56,18.58,18.53,18.56,1424100.0,13.4414,13.4559,13.4197,13.4414,1424100.0
2010-03-31 12:00:00,18.56,18.57,18.53,18.53,925800.0,13.4414,13.4487,13.4197,13.4197,925800.0
2010-03-31 12:30:00,18.53,18.55,18.52,18.54,876900.0,13.4197,13.4342,13.4125,13.427,876900.0
2010-03-31 13:00:00,18.54,18.55,18.53,18.53,634500.0,13.427,13.4342,13.4197,13.4197,634500.0
2010-03-31 13:30:00,18.53,18.54,18.52,18.54,734700.0,13.4197,13.427,13.4125,13.427,734700.0
2010-03-31 14:00:00,18.54,18.55,18.53,18.54,1181100.0,13.427,13.4342,13.4197,13.427,1181100.0
2010-03-31 14:30:00,18.54,18.55,18.51,18.52,1202400.0,13.427,13.4342,13.4052,13.4125,1202400.0
2010-03-31 15:00:00,18.53,18.53,18.5,18.52,2154900.0,13.4197,13.4197,13.398,13.4125,2154900.0
2010-03-31 15:30:00,18.52,18.55,18.51,18.54,5390100.0,13.4125,13.4342,13.4052,13.427,5390100.0
2010-04-01 09:30:00,18.58,18.62,18.53,18.58,2701500.0,13.4559,13.4849,13.4197,13.4559,2701500.0
2010-04-01 10:00:00,18.58,18.6,18.54,18.56,2831400.0,13.4559,13.4704,13.427,13.4414,2831400.0
2010-04-01 10:30:00,18.56,18.56,18.48,18.48,3507900.0,13.4414,13.4414,13.3835,13.3835,3507900.0
2010-04-01 11:00:00,18.48,18.5,18.4,18.41,3394800.0,13.3835,13.398,13.3256,13.3328,3394800.0
2010-04-01 11:30:00,18.41,18.5,18.41,18.44,3073500.0,13.3328,13.398,13.3328,13.3545,3073500.0
2010-04-01 12:00:00,18.43,18.44,18.42,18.42,2075700.0,13.3473,13.3545,13.3401,13.3401,2075700.0
2010-04-01 12:30:00,18.42,18.43,18.4,18.41,2515800.0,13.3401,13.3473,13.3256,13.3328,2515800.0
2010-04-01 13:00:00,18.41,18.44,18.39,18.43,2151300.0,13.3328,13.3545,13.3183,13.3473,2151300.0
2010-04-01 13:30:00,18.43,18.45,18.4,18.41,1601700.0,13.3473,13.3618,13.3256,13.3328,1601700.0
2010-04-01 14:00:00,18.41,18.44,18.39,18.44,1934700.0,13.3328,13.3545,13.3183,13.3545,1934700.0
2010-04-01 14:30:00,18.44,18.46,18.41,18.45,2207400.0,13.3545,13.369,13.3328,13.3618,2207400.0
2010-04-01 15:00:00,18.45,18.47,18.44,18.45,1368000.0,13.3618,13.3763,13.3545,13.3618,1368000.0
2010-04-01 15:30:00,18.45,18.5,18.44,18.5,3557700.0,13.3618,13.398,13.3545,13.398,3557700.0
2010-04-05 09:30:00,18.57,18.58,18.41,18.5,3224400.0,13.4487,13.4559,13.3328,13.398,3224400.0
2010-04-05 10:00:00,18.5,18.57,18.48,18.54,2692500.0,13.398,13.4487,13.3835,13.427,2692500.0
2010-04-05 10:30:00,18.54,18.58,18.5,18.53,3552300.0,13.427,13.4559,13.398,13.4197,3552300.0
2010-04-05 11:00:00,18.53,18.55,18.51,18.55,1482000.0,13.4197,13.4342,13.4052,13.4342,1482000.0
2010-04-05 11:30:00,18.55,18.55,18.53,18.54,2138700.0,13.4342,13.4342,13.4197,13.427,2138700.0
2010-04-05 12:00:00,18.54,18.55,18.53,18.53,1488300.0,13.427,13.4342,13.4197,13.4197,1488300.0
2010-04-05 12:30:00,18.53,18.55,18.53,18.55,1529100.0,13.4197,13.4342,13.4197,13.4342,1529100.0
2010-04-05 13:00:00,18.55,18.55,18.52,18.52,2179200.0,13.4342,13.4342,13.4125,13.4125,2179200.0
2010-04-05 13:30:00,18.52,18.54,18.46,18.48,2288100.0,13.4125,13.427,13.369,13.3835,2288100.0
2010-04-05 14:00:00,18.48,18.5,18.47,18.5,1608600.0,13.3835,13.398,13.3763,13.398,1608600.0
2010-04-05 14:30:00,18.5,18.52,18.47,18.47,2058600.0,13.398,13.4125,13.3763,13.3763,2058600.0
2010-04-05 15:00:00,18.48,18.51,18.47,18.49,1678200.0,13.3835,13.4052,13.3763,13.3907,1678200.0
2010-04-05 15:30:00,18.49,18.5,18.45,18.49,3899400.0,13.3907,13.398,13.3618,13.3907,3899400.0
2010-04-06 09:30:00,18.48,18.52,18.44,18.49,3216000.0,13.3835,13.4125,13.3545,13.3907,3216000.0
2010-04-06 10:00:00,18.49,18.52,18.43,18.47,3220800.0,13.3907,13.4125,13.3473,13.3763,3220800.0
2010-04-06 10:30:00,18.46,18.52,18.46,18.49,2553000.0,13.369,13.4125,13.369,13.3907,2553000.0
2010-04-06 11:00:00,18.49,18.5,18.48,18.5,1335000.0,13.3907,13.398,13.3835,13.398,1335000.0
2010-04-06 11:30:00,18.5,18.5,18.46,18.47,2017500.0,13.398,13.398,13.369,13.3763,2017500.0
2010-04-06 12:00:00,18.47,18.5,18.46,18.5,1081500.0,13.3763,13.398,13.369,13.398,1081500.0
2010-04-06 12:30:00,18.5,18.51,18.48,18.5,1407900.0,13.398,13.4052,13.3835,13.398,1407900.0
2010-04-06 13:00:00,18.5,18.51,18.49,18.49,924000.0,13.398,13.4052,13.3907,13.3907,924000.0
2010-04-06 13:30:00,18.49,18.49,18.47,18.49,1166700.0,13.3907,13.3907,13.3763,13.3907,1166700.0
2010-04-06 14:00:00,18.49,18.51,18.47,18.51,1588200.0,13.3907,13.4052,13.3763,13.4052,1588200.0
2010-04-06 14:30:00,18.51,18.52,18.5,18.51,1772400.0,13.4052,13.4125,13.398,13.4052,1772400.0
2010-04-06 15:00:00,18.51,18.52,18.49,18.51,2175000.0,13.4052,13.4125,13.3907,13.4052,2175000.0
2010-04-06 15:30:00,18.51,18.54,18.5,18.51,4590600.0,13.4052,13.427,13.398,13.4052,4590600.0
2010-04-07 09:30:00,18.5,18.56,18.45,18.53,3893700.0,13.398,13.4414,13.3618,13.4197,3893700.0
2010-04-07 10:00:00,18.52,18.55,18.48,18.52,3119700.0,13.4125,13.4342,13.3835,13.4125,3119700.0
2010-04-07 10:30:00,18.53,18.54,18.48,18.51,2808900.0,13.4197,13.427,13.3835,13.4052,2808900.0
2010-04-07 11:00:00,18.51,18.6,18.51,18.59,2390700.0,13.4052,13.4704,13.4052,13.4632,2390700.0
2010-04-07 11:30:00,18.59,18.63,18.58,18.61,2391300.0,13.4632,13.4921,13.4559,13.4777,2391300.0
2010-04-07 12:00:00,18.61,18.63,18.57,18.57,1522500.0,13.4777,13.4921,13.4487,13.4487,1522500.0
2010-04-07 12:30:00,18.58,18.59,18.56,18.59,1065600.0,13.4559,13.4632,13.4414,13.4632,1065600.0
2010-04-07 13:00:00,18.59,18.61,18.56,18.57,2180100.0,13.4632,13.4777,13.4414,13.4487,2180100.0
2010-04-07 13:30:00,18.57,18.57,18.52,18.52,2066100.0,13.4487,13.4487,13.4125,13.4125,2066100.0
2010-04-07 14:00:00,18.52,18.54,18.51,18.52,2142300.0,13.4125,13.427,13.4052,13.4125,2142300.0
2010-04-07 14:30:00,18.52,18.52,18.44,18.45,3406500.0,13.4125,13.4125,13.3545,13.3618,3406500.0
2010-04-07 15:00:00,18.45,18.45,18.38,18.44,4553400.0,13.3618,13.3618,13.3111,13.3545,4553400.0
2010-04-07 15:30:00,18.44,18.47,18.42,18.43,5110500.0,13.3545,13.3763,13.3401,13.3473,5110500.0
2010-04-08 09:30:00,18.43,18.54,18.39,18.47,5566200.0,13.3473,13.427,13.3183,13.3763,5566200.0
2010-04-08 10:00:00,18.47,18.53,18.47,18.49,2733000.0,13.3763,13.4197,13.3763,13.3907,2733000.0
2010-04-08 10:30:00,18.5,18.53,18.49,18.5,2214300.0,13.398,13.4197,13.3907,13.398,2214300.0
2010-04-08 11:00:00,18.5,18.53,18.5,18.52,1710900.0,13.398,13.4197,13.398,13.4125,1710900.0
2010-04-08 11:30:00,18.52,18.57,18.51,18.52,2533800.0,13.4125,13.4487,13.4052,13.4125,2533800.0
2010-04-08 12:00:00,18.52,18.52,18.45,18.47,2227500.0,13.4125,13.4125,13.3618,13.3763,2227500.0
2010-04-08 12:30:00,18.48,18.49,18.44,18.48,1725600.0,13.3835,13.3907,13.3545,13.3835,1725600.0
2010-04-08 13:00:00,18.48,18.5,18.47,18.49,1503300.0,13.3835,13.398,13.3763,13.3907,1503300.0
2010-04-08 13:30:00,18.49,18.5,18.45,18.45,1721700.0,13.3907,13.398,13.3618,13.3618,1721700.0
2010-04-08 14:00:00,18.45,18.47,18.43,18.47,1524000.0,13.3618,13.3763,13.3473,13.3763,1524000.0
2010-04-08 14:30:00,18.47,18.51,18.46,18.48,1511100.0,13.3763,13.4052,13.369,13.3835,1511100.0
2010-04-08 15:00:00,18.48,18.5,18.48,18.48,1633800.0,13.3835,13.398,13.3835,13.3835,1633800.0
2010-04-08 15:30:00,18.48,18.5,18.45,18.46,3846600.0,13.3835,13.398,13.3618,13.369,3846600.0
2010-04-09 09:30:00,18.46,18.46,18.34,18.37,4655400.0,13.369,13.369,13.2821,13.3038,4655400.0
2010-04-09 10:00:00,18.38,18.43,18.32,18.33,3771600.0,13.3111,13.3473,13.2676,13.2749,3771600.0
2010-04-09 10:30:00,18.32,18.35,18.21,18.35,6339900.0,13.2676,13.2894,13.188,13.2894,6339900.0
2010-04-09 11:00:00,18.35,18.38,18.33,18.37,2176800.0,13.2894,13.3111,13.2749,13.3038,2176800.0
2010-04-09 11:30:00,18.37,18.38,18.34,18.35,1890000.0,13.3038,13.3111,13.2821,13.2894,1890000.0
2010-04-09 12:00:00,18.35,18.4,18.35,18.36,1425900.0,13.2894,13.3256,13.2894,13.2966,1425900.0
2010-04-09 12:30:00,18.36,18.37,18.33,18.34,1425300.0,13.2966,13.3038,13.2749,13.2821,1425300.0
2010-04-09 13:00:00,18.35,18.36,18.32,18.35,1863300.0,13.2894,13.2966,13.2676,13.2894,1863300.0
2010-04-09 13:30:00,18.35,18.36,18.33,18.35,1551900.0,13.2894,13.2966,13.2749,13.2894,1551900.0
2010-04-09 14:00:00,18.35,18.37,18.33,18.33,1464300.0,13.2894,13.3038,13.2749,13.2749,1464300.0
2010-04-09 14:30:00,18.34,18.35,18.31,18.33,2010300.0,13.2821,13.2894,13.2604,13.2749,2010300.0
2010-04-09 15:00:00,18.33,18.34,18.31,18.33,1995000.0,13.2749,13.2821,13.2604,13.2749,1995000.0
2010-04-09 15:30:00,18.33,18.38,18.33,18.36,5043600.0,13.2749,13.3111,13.2749,13.2966,5043600.0
2010-04-12 09:30:00,18.34,18.36,18.21,18.22,4548600.0,13.2821,13.2966,13.188,13.1952,4548600.0
2010-04-12 10:00:00,18.22,18.24,18.19,18.23,3339600.0,13.1952,13.2097,13.1735,13.2025,3339600.0
2010-04-12 10:30:00,18.23,18.29,18.23,18.28,2626500.0,13.2025,13.2459,13.2025,13.2387,2626500.0
2010-04-12 11:00:00,18.29,18.29,18.21,18.25,3657900.0,13.2459,13.2459,13.188,13.2169,3657900.0
2010-04-12 11:30:00,18.25,18.33,18.24,18.31,2237100.0,13.2169,13.2749,13.2097,13.2604,2237100.0
2010-04-12 12:00:00,18.3,18.33,18.3,18.3,1187400.0,13.2531,13.2749,13.2531,13.2531,1187400.0
2010-04-12 12:30:00,18.3,18.35,18.3,18.34,1197000.0,13.2531,13.2894,13.2531,13.2821,1197000.0
2010-04-12 13:00:00,18.34,18.36,18.32,18.34,2080500.0,13.2821,13.2966,13.2676,13.2821,2080500.0
2010-04-12 13:30:00,18.34,18.35,18.31,18.32,1717800.0,13.2821,13.2894,13.2604,13.2676,1717800.0
2010-04-12 14:00:00,18.32,18.37,18.32,18.34,1557900.0,13.2676,13.3038,13.2676,13.2821,1557900.0
2010-04-12 14:30:00,18.34,18.37,18.33,18.36,1072800.0,13.2821,13.3038,13.2749,13.2966,1072800.0
2010-04-12 15:00:00,18.36,18.37,18.29,18.3,3471300.0,13.2966,13.3038,13.2459,13.2531,3471300.0
2010-04-12 15:30:00,18.3,18.35,18.29,18.35,4034700.0,13.2531,13.2894,13.2459,13.2894,4034700.0
2010-04-13 09:30:00,18.3,18.4,18.29,18.34,3448800.0,13.2531,13.3256,13.2459,13.2821,3448800.0
2010-04-13 10:00:00,18.34,18.35,18.26,18.26,2928300.0,13.2821,13.2894,13.2242,13.2242,2928300.0
2010-04-13 10:30:00,18.26,18.31,18.23,18.29,2382300.0,13.2242,13.2604,13.2025,13.2459,2382300.0
2010-04-13 11:00:00,18.29,18.31,18.28,18.29,1541100.0,13.2459,13.2604,13.2387,13.2459,1541100.0
2010-04-13 11:30:00,18.29,18.31,18.29,18.31,1345500.0,13.2459,13.2604,13.2459,13.2604,1345500.0
2010-04-13 12:00:00,18.31,18.34,18.3,18.33,1678200.0,13.2604,13.2821,13.2531,13.2749,1678200.0
2010-04-13 12:30:00,18.32,18.33,18.29,18.29,1399200.0,13.2676,13.2749,13.2459,13.2459,1399200.0
2010-04-13 13:00:00,18.29,18.29,18.25,18.27,2337900.0,13.2459,13.2459,13.2169,13.2314,2337900.0
2010-04-13 13:30:00,18.27,18.3,18.26,18.28,1732800.0,13.2314,13.2531,13.2242,13.2387,1732800.0
2010-04-13 14:00:00,18.28,18.3,18.27,18.28,1415400.0,13.2387,13.2531,13.2314,13.2387,1415400.0
2010-04-13 14:30:00,18.28,18.3,18.28,18.3,2252400.0,13.2387,13.2531,13.2387,13.2531,2252400.0
2010-04-13 15:00:00,18.3,18.33,18.27,18.3,6221700.0,13.2531,13.2749,13.2314,13.2531,6221700.0
2010-04-13 15:30:00,18.3,18.31,18.23,18.23,7943400.0,13.2531,13.2604,13.2025,13.2025,7943400.0
2010-04-14 09:30:00,18.21,18.22,18.11,18.16,6215700.0,13.188,13.1952,13.1155,13.1518,6215700.0
2010-04-14 10:00:00,18.16,18.2,18.16,18.19,2722800.0,13.1518,13.1807,13.1518,13.1735,2722800.0
2010-04-14 10:30:00,18.18,18.2,18.16,18.18,2433600.0,13.1662,13.1807,13.1518,13.1662,2433600.0
2010-04-14 11:00:00,18.18,18.19,18.16,18.19,2045400.0,13.1662,13.1735,13.1518,13.1735,2045400.0
2010-04-14 11:30:00,18.18,18.21,18.18,18.19,1660500.0,13.1662,13.188,13.1662,13.1735,1660500.0
2010-04-14 12:00:00,18.2,18.24,18.17,18.23,2291400.0,13.1807,13.2097,13.159,13.2025,2291400.0
2010-04-14 12:30:00,18.23,18.25,18.22,18.24,1704300.0,13.2025,13.2169,13.1952,13.2097,1704300.0
2010-04-14 13:00:00,18.24,18.3,18.23,18.3,2324700.0,13.2097,13.2531,13.2025,13.2531,2324700.0
2010-04-14 13:30:00,18.3,18.3,18.25,18.27,2101800.0,13.2531,13.2531,13.2169,13.2314,2101800.0
2010-04-14 14:00:00,18.27,18.28,18.26,18.27,2188800.0,13.2314,13.2387,13.2242,13.2314,2188800.0
2010-04-14 14:30:00,18.27,18.29,18.22,18.25,4015200.0,13.2314,13.2459,13.1952,13.2169,4015200.0
2010-04-14 15:00:00,18.26,18.27,18.22,18.23,4092900.0,13.2242,13.2314,13.1952,13.2025,4092900.0
2010-04-14 15:30:00,18.23,18.26,18.21,18.21,8458800.0,13.2025,13.2242,13.188,13.188,8458800.0
2010-04-15 09:30:00,18.06,18.12,18.03,18.05,7942500.0,13.0793,13.1228,13.0576,13.0721,7942500.0
2010-04-15 10:00:00,18.05,18.05,17.97,17.99,5997600.0,13.0721,13.0721,13.0142,13.0286,5997600.0
2010-04-15 10:30:00,17.98,18.09,17.98,18.09,4151700.0,13.0214,13.1011,13.0214,13.1011,4151700.0
2010-04-15 11:00:00,18.08,18.11,18.05,18.07,3245100.0,13.0938,13.1155,13.0721,13.0866,3245100.0
2010-04-15 11:30:00,18.07,18.1,18.06,18.08,2384100.0,13.0866,13.1083,13.0793,13.0938,2384100.0
2010-04-15 12:00:00,18.08,18.08,18.04,18.06,2500500.0,13.0938,13.0938,13.0649,13.0793,2500500.0
2010-04-15 12:30:00,18.06,18.09,18.04,18.08,1880700.0,13.0793,13.1011,13.0649,13.0938,1880700.0
2010-04-15 13:00:00,18.08,18.09,18.06,18.07,2368500.0,13.0938,13.1011,13.0793,13.0866,2368500.0
2010-04-15 13:30:00,18.07,18.07,18.06,18.07,2363100.0,13.0866,13.0866,13.0793,13.0866,2363100.0
2010-04-15 14:00:00,18.07,18.09,18.06,18.08,2099400.0,13.0866,13.1011,13.0793,13.0938,2099400.0
2010-04-15 14:30:00,18.08,18.09,18.06,18.06,2987700.0,13.0938,13.1011,13.0793,13.0793,2987700.0
2010-04-15 15:00:00,18.06,18.07,18.03,18.03,3816900.0,13.0793,13.0866,13.0576,13.0576,3816900.0
2010-04-15 15:30:00,18.03,18.05,18.01,18.04,8837400.0,13.0576,13.0721,13.0431,13.0649,8837400.0
2010-04-16 09:30:00,18.04,18.17,18.04,18.15,9141900.0,13.0649,13.159,13.0649,13.1445,9141900.0
2010-04-16 10:00:00,18.15,18.18,18.1,18.14,4388400.0,13.1445,13.1662,13.1083,13.1373,4388400.0
2010-04-16 10:30:00,18.14,18.15,18.07,18.09,5389200.0,13.1373,13.1445,13.0866,13.1011,5389200.0
2010-04-16 11:00:00,18.09,18.12,18.02,18.03,3658500.0,13.1011,13.1228,13.0504,13.0576,3658500.0
2010-04-16 11:30:00,18.02,18.07,18.0,18.02,3782400.0,13.0504,13.0866,13.0359,13.0504,3782400.0
2010-04-16 12:00:00,18.02,18.05,17.97,17.98,2473500.0,13.0504,13.0721,13.0142,13.0214,2473500.0
2010-04-16 12:30:00,17.98,18.08,17.95,18.07,4494000.0,13.0214,13.0938,12.9997,13.0866,4494000.0
2010-04-16 13:00:00,18.07,18.12,18.06,18.07,3129300.0,13.0866,13.1228,13.0793,13.0866,3129300.0
2010-04-16 13:30:00,18.07,18.13,18.06,18.13,2137500.0,13.0866,13.13,13.0793,13.13,2137500.0
2010-04-16 14:00:00,18.13,18.2,18.12,18.12,4194000.0,13.13,13.1807,13.1228,13.1228,4194000.0
2010-04-16 14:30:00,18.12,18.15,18.09,18.09,2024700.0,13.1228,13.1445,13.1011,13.1011,2024700.0
2010-04-16 15:00:00,18.1,18.1,18.06,18.07,3036300.0,13.1083,13.1083,13.0793,13.0866,3036300.0
2010-04-16 15:30:00,18.07,18.11,18.03,18.04,6772200.0,13.0866,13.1155,13.0576,13.0649,6772200.0
2010-04-19 09:30:00,18.03,18.16,18.0,18.07,4643700.0,13.0576,13.1518,13.0359,13.0866,4643700.0
2010-04-19 10:00:00,18.07,18.1,18.06,18.08,2341800.0,13.0866,13.1083,13.0793,13.0938,2341800.0
2010-04-19 10:30:00,18.08,18.09,18.06,18.07,2327100.0,13.0938,13.1011,13.0793,13.0866,2327100.0
2010-04-19 11:00:00,18.07,18.08,18.05,18.08,1449300.0,13.0866,13.0938,13.0721,13.0938,1449300.0
2010-04-19 11:30:00,18.08,18.09,18.05,18.07,2219100.0,13.0938,13.1011,13.0721,13.0866,2219100.0
2010-04-19 12:00:00,18.07,18.11,18.05,18.09,2357700.0,13.0866,13.1155,13.0721,13.1011,2357700.0
2010-04-19 12:30:00,18.09,18.09,18.06,18.08,1381200.0,13.1011,13.1011,13.0793,13.0938,1381200.0
2010-04-19 13:00:00,18.08,18.1,18.07,18.08,1179000.0,13.0938,13.1083,13.0866,13.0938,1179000.0
2010-04-19 13:30:00,18.08,18.1,18.07,18.08,840300.0,13.0938,13.1083,13.0866,13.0938,840300.0
2010-04-19 14:00:00,18.08,18.13,18.08,18.11,2953500.0,13.0938,13.13,13.0938,13.1155,2953500.0
2010-04-19 14:30:00,18.11,18.12,18.09,18.12,2380800.0,13.1155,13.1228,13.1011,13.1228,2380800.0
2010-04-19 15:00:00,18.12,18.12,18.09,18.1,3011400.0,13.1228,13.1228,13.1011,13.1083,3011400.0
2010-04-19 15:30:00,18.1,18.14,18.1,18.13,5089800.0,13.1083,13.1373,13.1083,13.13,5089800.0
2010-04-20 09:30:00,18.21,18.26,18.15,18.26,3460200.0,13.188,13.2242,13.1445,13.2242,3460200.0
2010-04-20 10:00:00,18.26,18.27,18.21,18.21,2201400.0,13.2242,13.2314,13.188,13.188,2201400.0
2010-04-20 10:30:00,18.21,18.23,18.2,18.21,849300.0,13.188,13.2025,13.1807,13.188,849300.0
2010-04-20 11:00:00,18.21,18.22,18.15,18.15,1892700.0,13.188,13.1952,13.1445,13.1445,1892700.0
2010-04-20 11:30:00,18.15,18.2,18.14,18.18,2256600.0,13.1445,13.1807,13.1373,13.1662,2256600.0
2010-04-20 12:00:00,18.18,18.22,18.17,18.18,1491900.0,13.1662,13.1952,13.159,13.1662,1491900.0
2010-04-20 12:30:00,18.18,18.18,18.13,18.18,1361400.0,13.1662,13.1662,13.13,13.1662,1361400.0
2010-04-20 13:00:00,18.18,18.19,18.17,18.19,966900.0,13.1662,13.1735,13.159,13.1735,966900.0
2010-04-20 13:30:00,18.19,18.21,18.19,18.2,1074300.0,13.1735,13.188,13.1735,13.1807,1074300.0
2010-04-20 14:00:00,18.2,18.22,18.19,18.21,1034700.0,13.1807,13.1952,13.1735,13.188,1034700.0
2010-04-20 14:30:00,18.21,18.22,18.19,18.2,1146600.0,13.188,13.1952,13.1735,13.1807,1146600.0
2010-04-20 15:00:00,18.2,18.22,18.19,18.2,1605000.0,13.1807,13.1952,13.1735,13.1807,1605000.0
2010-04-20 15:30:00,18.2,18.21,18.17,18.18,5072100.0,13.1807,13.188,13.159,13.1662,5072100.0
2010-04-21 09:30:00,18.15,18.19,18.14,18.14,3240900.0,13.1445,13.1735,13.1373,13.1373,3240900.0
2010-04-21 10:00:00,18.14,18.15,18.13,18.14,2009700.0,13.1373,13.1445,13.13,13.1373,2009700.0
2010-04-21 10:30:00,18.14,18.16,18.11,18.12,2413500.0,13.1373,13.1518,13.1155,13.1228,2413500.0
2010-04-21 11:00:00,18.12,18.15,18.1,18.12,1820100.0,13.1228,13.1445,13.1083,13.1228,1820100.0
2010-04-21 11:30:00,18.12,18.12,18.09,18.11,1007700.0,13.1228,13.1228,13.1011,13.1155,1007700.0
2010-04-21 12:00:00,18.11,18.12,18.08,18.09,1364700.0,13.1155,13.1228,13.0938,13.1011,1364700.0
2010-04-21 12:30:00,18.1,18.13,18.09,18.09,1179900.0,13.1083,13.13,13.1011,13.1011,1179900.0
2010-04-21 13:00:00,18.09,18.11,18.07,18.09,1334700.0,13.1011,13.1155,13.0866,13.1011,1334700.0
2010-04-21 13:30:00,18.09,18.13,18.06,18.13,2789400.0,13.1011,13.13,13.0793,13.13,2789400.0
2010-04-21 14:00:00,18.13,18.13,18.08,18.09,2295600.0,13.13,13.13,13.0938,13.1011,2295600.0
2010-04-21 14:30:00,18.09,18.11,18.09,18.1,1482000.0,13.1011,13.1155,13.1011,13.1083,1482000.0
2010-04-21 15:00:00,18.1,18.12,18.09,18.1,2208000.0,13.1083,13.1228,13.1011,13.1083,2208000.0
2010-04-21 15:30:00,18.1,18.16,18.1,18.14,6688800.0,13.1083,13.1518,13.1083,13.1373,6688800.0
2010-04-22 09:30:00,18.12,18.16,18.07,18.12,2832600.0,13.1228,13.1518,13.0866,13.1228,2832600.0
2010-04-22 10:00:00,18.12,18.13,18.06,18.12,2433300.0,13.1228,13.13,13.0793,13.1228,2433300.0
2010-04-22 10:30:00,18.12,18.14,18.07,18.09,3072600.0,13.1228,13.1373,13.0866,13.1011,3072600.0
2010-04-22 11:00:00,18.09,18.12,18.08,18.08,1408200.0,13.1011,13.1228,13.0938,13.0938,1408200.0
2010-04-22 11:30:00,18.09,18.09,18.05,18.05,1917300.0,13.1011,13.1011,13.0721,13.0721,1917300.0
2010-04-22 12:00:00,18.05,18.1,18.05,18.1,1369200.0,13.0721,13.1083,13.0721,13.1083,1369200.0
2010-04-22 12:30:00,18.1,18.11,18.07,18.07,1116600.0,13.1083,13.1155,13.0866,13.0866,1116600.0
2010-04-22 13:00:00,18.07,18.14,18.07,18.13,1575900.0,13.0866,13.1373,13.0866,13.13,1575900.0
2010-04-22 13:30:00,18.13,18.14,18.1,18.13,1459800.0,13.13,13.1373,13.1083,13.13,1459800.0
2010-04-22 14:00:00,18.13,18.15,18.11,18.14,1358400.0,13.13,13.1445,13.1155,13.1373,1358400.0
2010-04-22 14:30:00,18.14,18.15,18.1,18.11,2313900.0,13.1373,13.1445,13.1083,13.1155,2313900.0
2010-04-22 15:00:00,18.11,18.2,18.09,18.2,3551100.0,13.1155,13.1807,13.1011,13.1807,3551100.0
2010-04-22 15:30:00,18.2,18.22,18.16,18.16,6795600.0,13.1807,13.1952,13.1518,13.1518,6795600.0
2010-04-23 09:30:00,18.16,18.2,17.97,17.98,7432500.0,13.1518,13.1807,13.0142,13.0214,7432500.0
2010-04-23 10:00:00,17.98,18.11,17.98,18.08,5379300.0,13.0214,13.1155,13.0214,13.0938,5379300.0
2010-04-23 10:30:00,18.08,18.08,18.0,18.02,3372600.0,13.0938,13.0938,13.0359,13.0504,3372600.0
2010-04-23 11:00:00,18.02,18.03,17.99,18.03,3699900.0,13.0504,13.0576,13.0286,13.0576,3699900.0
2010-04-23 11:30:00,18.03,18.04,18.01,18.01,2027400.0,13.0576,13.0649,13.0431,13.0431,2027400.0
2010-04-23 12:00:00,18.01,18.02,18.0,18.01,2323200.0,13.0431,13.0504,13.0359,13.0431,2323200.0
2010-04-23 12:30:00,18.01,18.03,18.0,18.02,2724600.0,13.0431,13.0576,13.0359,13.0504,2724600.0
2010-04-23 13:00:00,18.03,18.06,18.02,18.03,1942200.0,13.0576,13.0793,13.0504,13.0576,1942200.0
2010-04-23 13:30:00,18.03,18.04,18.03,18.04,2313000.0,13.0576,13.0649,13.0576,13.0649,2313000.0
2010-04-23 14:00:00,18.04,18.04,18.03,18.03,2029800.0,13.0649,13.0649,13.0576,13.0576,2029800.0
2010-04-23 14:30:00,18.04,18.1,18.03,18.1,2324100.0,13.0649,13.1083,13.0576,13.1083,2324100.0
2010-04-23 15:00:00,18.1,18.13,18.07,18.13,3042900.0,13.1083,13.13,13.0866,13.13,3042900.0
2010-04-23 15:30:00,18.13,18.18,18.12,18.17,6336000.0,13.13,13.1662,13.1228,13.159,6336000.0
2010-04-26 09:30:00,18.18,18.21,18.15,18.21,2906100.0,13.1662,13.188,13.1445,13.188,2906100.0
2010-04-26 10:00:00,18.21,18.23,18.16,18.17,2277900.0,13.188,13.2025,13.1518,13.159,2277900.0
2010-04-26 10:30:00,18.17,18.18,18.07,18.08,3520500.0,13.159,13.1662,13.0866,13.0938,3520500.0
2010-04-26 11:00:00,18.08,18.14,18.08,18.13,2296200.0,13.0938,13.1373,13.0938,13.13,2296200.0
2010-04-26 11:30:00,18.13,18.15,18.11,18.13,1414800.0,13.13,13.1445,13.1155,13.13,1414800.0
2010-04-26 12:00:00,18.13,18.13,18.11,18.12,1453200.0,13.13,13.13,13.1155,13.1228,1453200.0
2010-04-26 12:30:00,18.12,18.13,18.12,18.13,990300.0,13.1228,13.13,13.1228,13.13,990300.0
2010-04-26 13:00:00,18.13,18.14,18.11,18.13,1390800.0,13.13,13.1373,13.1155,13.13,1390800.0
2010-04-26 13:30:00,18.13,18.14,18.07,18.1,5951400.0,13.13,13.1373,13.0866,13.1083,5951400.0
2010-04-26 14:00:00,18.1,18.1,18.06,18.09,2797200.0,13.1083,13.1083,13.0793,13.1011,2797200.0
2010-04-26 14:30:00,18.09,18.18,18.07,18.08,1736400.0,13.1011,13.1662,13.0866,13.0938,1736400.0
2010-04-26 15:00:00,18.08,18.09,18.05,18.08,4171500.0,13.0938,13.1011,13.0721,13.0938,4171500.0
2010-04-26 15:30:00,18.08,18.09,18.0,18.02,7974000.0,13.0938,13.1011,13.0359,13.0504,7974000.0
2010-04-27 09:30:00,17.86,18.03,17.84,18.0,6840000.0,12.9345,13.0576,12.92,13.0359,6840000.0
2010-04-27 10:00:00,18.0,18.1,17.96,18.09,4636500.0,13.0359,13.1083,13.0069,13.1011,4636500.0
2010-04-27 10:30:00,18.09,18.14,18.09,18.13,3515700.0,13.1011,13.1373,13.1011,13.13,3515700.0
2010-04-27 11:00:00,18.13,18.14,17.96,17.99,5449800.0,13.13,13.1373,13.0069,13.0286,5449800.0
2010-04-27 11:30:00,17.99,18.03,17.93,17.99,4122300.0,13.0286,13.0576,12.9852,13.0286,4122300.0
2010-04-27 12:00:00,17.98,18.01,17.95,17.99,3160500.0,13.0214,13.0431,12.9997,13.0286,3160500.0
2010-04-27 12:30:00,17.99,18.05,17.97,18.05,2261400.0,13.0286,13.0721,13.0142,13.0721,2261400.0
2010-04-27 13:00:00,18.05,18.07,18.03,18.06,2290200.0,13.0721,13.0866,13.0576,13.0793,2290200.0
2010-04-27 13:30:00,18.06,18.1,18.03,18.05,2327400.0,13.0793,13.1083,13.0576,13.0721,2327400.0
2010-04-27 14:00:00,18.05,18.08,18.02,18.07,2472300.0,13.0721,13.0938,13.0504,13.0866,2472300.0
2010-04-27 14:30:00,18.08,18.1,18.03,18.09,2681700.0,13.0938,13.1083,13.0576,13.1011,2681700.0
2010-04-27 15:00:00,18.1,18.13,18.09,18.11,3847200.0,13.1083,13.13,13.1011,13.1155,3847200.0
2010-04-27 15:30:00,18.11,18.11,18.01,18.01,10369800.0,13.1155,13.1155,13.0431,13.0431,10369800.0
2010-04-28 09:30:00,17.98,18.03,17.84,17.87,6439200.0,13.0214,13.0576,12.92,12.9417,6439200.0
2010-04-28 10:00:00,17.87,17.92,17.86,17.88,3166800.0,12.9417,12.9779,12.9345,12.949,3166800.0
2010-04-28 10:30:00,17.88,17.92,17.87,17.89,3724500.0,12.949,12.9779,12.9417,12.9562,3724500.0
2010-04-28 11:00:00,17.89,17.9,17.84,17.89,4318500.0,12.9562,12.9635,12.92,12.9562,4318500.0
2010-04-28 11:30:00,17.88,17.9,17.84,17.9,3443700.0,12.949,12.9635,12.92,12.9635,3443700.0
2010-04-28 12:00:00,17.9,17.92,17.87,17.9,1992000.0,12.9635,12.9779,12.9417,12.9635,1992000.0
2010-04-28 12:30:00,17.9,17.91,17.89,17.91,1089900.0,12.9635,12.9707,12.9562,12.9707,1089900.0
2010-04-28 13:00:00,17.91,17.91,17.87,17.87,1374600.0,12.9707,12.9707,12.9417,12.9417,1374600.0
2010-04-28 13:30:00,17.87,17.89,17.87,17.88,1280400.0,12.9417,12.9562,12.9417,12.949,1280400.0
2010-04-28 14:00:00,17.89,17.94,17.87,17.91,2885400.0,12.9562,12.9924,12.9417,12.9707,2885400.0
2010-04-28 14:30:00,17.91,17.93,17.89,17.92,3019200.0,12.9707,12.9852,12.9562,12.9779,3019200.0
2010-04-28 15:00:00,17.91,17.92,17.88,17.89,2751900.0,12.9707,12.9779,12.949,12.9562,2751900.0
2010-04-28 15:30:00,17.89,17.9,17.85,17.87,6309000.0,12.9562,12.9635,12.9272,12.9417,6309000.0
2010-04-29 09:30:00,17.88,17.97,17.85,17.92,3795600.0,12.949,13.0142,12.9272,12.9779,3795600.0
2010-04-29 10:00:00,17.92,18.0,17.9,18.0,2384400.0,12.9779,13.0359,12.9635,13.0359,2384400.0
2010-04-29 10:30:00,18.0,18.04,17.99,18.03,2011800.0,13.0359,13.0649,13.0286,13.0576,2011800.0
2010-04-29 11:00:00,18.03,18.08,18.03,18.05,2323800.0,13.0576,13.0938,13.0576,13.0721,2323800.0
2010-04-29 11:30:00,18.05,18.05,18.03,18.04,1574100.0,13.0721,13.0721,13.0576,13.0649,1574100.0
2010-04-29 12:00:00,18.04,18.04,17.98,18.0,1722000.0,13.0649,13.0649,13.0214,13.0359,1722000.0
2010-04-29 12:30:00,18.0,18.04,17.98,18.03,1478700.0,13.0359,13.0649,13.0214,13.0576,1478700.0
2010-04-29 13:00:00,18.03,18.04,18.0,18.0,1433400.0,13.0576,13.0649,13.0359,13.0359,1433400.0
2010-04-29 13:30:00,18.0,18.05,17.98,18.04,1783800.0,13.0359,13.0721,13.0214,13.0649,1783800.0
2010-04-29 14:00:00,18.04,18.05,17.99,17.99,1792500.0,13.0649,13.0721,13.0286,13.0286,1792500.0
2010-04-29 14:30:00,17.99,17.99,17.93,17.95,2660400.0,13.0286,13.0286,12.9852,12.9997,2660400.0
2010-04-29 15:00:00,17.95,17.95,17.9,17.94,4884600.0,12.9997,12.9997,12.9635,12.9924,4884600.0
2010-04-29 15:30:00,17.94,17.95,17.88,17.9,6564900.0,12.9924,12.9997,12.949,12.9635,6564900.0
2010-04-30 09:30:00,17.94,18.04,17.94,18.0,4410900.0,12.9924,13.0649,12.9924,13.0359,4410900.0
2010-04-30 10:00:00,18.0,18.01,17.95,17.99,3480000.0,13.0359,13.0431,12.9997,13.0286,3480000.0
2010-04-30 10:30:00,17.99,18.03,17.98,18.02,2561400.0,13.0286,13.0576,13.0214,13.0504,2561400.0
2010-04-30 11:00:00,18.02,18.02,17.98,18.01,2656200.0,13.0504,13.0504,13.0214,13.0431,2656200.0
2010-04-30 11:30:00,18.01,18.05,17.99,18.0,3084600.0,13.0431,13.0721,13.0286,13.0359,3084600.0
2010-04-30 12:00:00,18.0,18.01,17.93,17.95,2815500.0,13.0359,13.0431,12.9852,12.9997,2815500.0
2010-04-30 12:30:00,17.95,17.97,17.92,17.93,2789400.0,12.9997,13.0142,12.9779,12.9852,2789400.0
2010-04-30 13:00:00,17.93,18.02,17.92,18.0,1999500.0,12.9852,13.0504,12.9779,13.0359,1999500.0
2010-04-30 13:30:00,18.0,18.01,17.96,17.97,3512700.0,13.0359,13.0431,13.0069,13.0142,3512700.0
2010-04-30 14:00:00,17.97,18.0,17.94,17.99,2486700.0,13.0142,13.0359,12.9924,13.0286,2486700.0
2010-04-30 14:30:00,17.99,17.99,17.92,17.96,2570100.0,13.0286,13.0286,12.9779,13.0069,2570100.0
2010-04-30 15:00:00,17.96,17.98,17.93,17.96,2579400.0,13.0069,13.0214,12.9852,13.0069,2579400.0
2010-04-30 15:30:00,17.96,17.97,17.88,17.89,8054100.0,13.0069,13.0142,12.949,12.9562,8054100.0
2010-05-03 09:30:00,17.96,17.98,17.88,17.91,2757600.0,13.0069,13.0214,12.949,12.9707,2757600.0
2010-05-03 10:00:00,17.91,17.92,17.85,17.85,3015900.0,12.9707,12.9779,12.9272,12.9272,3015900.0
2010-05-03 10:30:00,17.86,17.87,17.82,17.86,3120900.0,12.9345,12.9417,12.9055,12.9345,3120900.0
2010-05-03 11:00:00,17.86,17.89,17.83,17.86,2454600.0,12.9345,12.9562,12.9128,12.9345,2454600.0
2010-05-03 11:30:00,17.85,17.86,17.84,17.84,1987200.0,12.9272,12.9345,12.92,12.92,1987200.0
2010-05-03 12:00:00,17.84,17.89,17.83,17.88,2557200.0,12.92,12.9562,12.9128,12.949,2557200.0
2010-05-03 12:30:00,17.89,17.91,17.88,17.91,2193300.0,12.9562,12.9707,12.949,12.9707,2193300.0
2010-05-03 13:00:00,17.91,17.91,17.88,17.9,1478700.0,12.9707,12.9707,12.949,12.9635,1478700.0
2010-05-03 13:30:00,17.9,17.91,17.88,17.9,1539300.0,12.9635,12.9707,12.949,12.9635,1539300.0
2010-05-03 14:00:00,17.9,17.9,17.87,17.89,1421100.0,12.9635,12.9635,12.9417,12.9562,1421100.0
2010-05-03 14:30:00,17.89,17.94,17.88,17.94,2130300.0,12.9562,12.9924,12.949,12.9924,2130300.0
2010-05-03 15:00:00,17.94,17.96,17.93,17.96,3703800.0,12.9924,13.0069,12.9852,13.0069,3703800.0
2010-05-03 15:30:00,17.96,17.96,17.9,17.91,5249100.0,13.0069,13.0069,12.9635,12.9707,5249100.0
2010-05-04 09:30:00,17.86,17.98,17.85,17.96,5206800.0,12.9345,13.0214,12.9272,13.0069,5206800.0
2010-05-04 10:00:00,17.96,18.09,17.93,18.09,5103600.0,13.0069,13.1011,12.9852,13.1011,5103600.0
2010-05-04 10:30:00,18.09,18.11,17.98,17.98,5476200.0,13.1011,13.1155,13.0214,13.0214,5476200.0
2010-05-04 11:00:00,17.98,18.08,17.95,18.05,3500400.0,13.0214,13.0938,12.9997,13.0721,3500400.0
2010-05-04 11:30:00,18.05,18.13,18.0,18.13,5625600.0,13.0721,13.13,13.0359,13.13,5625600.0
2010-05-04 12:00:00,18.13,18.16,18.07,18.09,3401100.0,13.13,13.1518,13.0866,13.1011,3401100.0
2010-05-04 12:30:00,18.09,18.18,18.09,18.18,2246100.0,13.1011,13.1662,13.1011,13.1662,2246100.0
2010-05-04 13:00:00,18.18,18.19,18.12,18.13,1769700.0,13.1662,13.1735,13.1228,13.13,1769700.0
2010-05-04 13:30:00,18.13,18.15,18.08,18.08,1223700.0,13.13,13.1445,13.0938,13.0938,1223700.0
2010-05-04 14:00:00,18.09,18.12,18.05,18.06,2438100.0,13.1011,13.1228,13.0721,13.0793,2438100.0
2010-05-04 14:30:00,18.06,18.1,18.04,18.08,2718000.0,13.0793,13.1083,13.0649,13.0938,2718000.0
2010-05-04 15:00:00,18.08,18.12,18.07,18.08,2595000.0,13.0938,13.1228,13.0866,13.0938,2595000.0
2010-05-04 15:30:00,18.08,18.09,18.0,18.01,8387400.0,13.0938,13.1011,13.0359,13.0431,8387400.0
2010-05-05 09:30:00,18.05,18.27,17.94,18.24,7746300.0,13.0721,13.2314,12.9924,13.2097,7746300.0
2010-05-05 10:00:00,18.24,18.29,18.19,18.23,5232900.0,13.2097,13.2459,13.1735,13.2025,5232900.0
2010-05-05 10:30:00,18.23,18.25,18.16,18.2,2813400.0,13.2025,13.2169,13.1518,13.1807,2813400.0
2010-05-05 11:00:00,18.2,18.26,18.18,18.25,2553000.0,13.1807,13.2242,13.1662,13.2169,2553000.0
2010-05-05 11:30:00,18.25,18.28,18.24,18.27,2559000.0,13.2169,13.2387,13.2097,13.2314,2559000.0
2010-05-05 12:00:00,18.27,18.29,18.26,18.28,2787000.0,13.2314,13.2459,13.2242,13.2387,2787000.0
2010-05-05 12:30:00,18.29,18.31,18.26,18.31,2939700.0,13.2459,13.2604,13.2242,13.2604,2939700.0
2010-05-05 13:00:00,18.31,18.32,18.25,18.25,2209500.0,13.2604,13.2676,13.2169,13.2169,2209500.0
2010-05-05 13:30:00,18.26,18.28,18.24,18.25,1688700.0,13.2242,13.2387,13.2097,13.2169,1688700.0
2010-05-05 14:00:00,18.25,18.27,18.23,18.26,2232600.0,13.2169,13.2314,13.2025,13.2242,2232600.0
2010-05-05 14:30:00,18.26,18.26,18.19,18.24,3353700.0,13.2242,13.2242,13.1735,13.2097,3353700.0
2010-05-05 15:00:00,18.23,18.29,18.21,18.29,2959200.0,13.2025,13.2459,13.188,13.2459,2959200.0
2010-05-05 15:30:00,18.29,18.29,18.25,18.26,7590600.0,13.2459,13.2459,13.2169,13.2242,7590600.0
2010-05-06 09:30:00,18.12,18.26,18.08,18.08,5202900.0,13.1228,13.2242,13.0938,13.0938,5202900.0
2010-05-06 10:00:00,18.09,18.16,18.08,18.08,4356000.0,13.1011,13.1518,13.0938,13.0938,4356000.0
2010-05-06 10:30:00,18.08,18.16,18.08,18.11,3917400.0,13.0938,13.1518,13.0938,13.1155,3917400.0
2010-05-06 11:00:00,18.12,18.12,18.06,18.09,3405000.0,13.1228,13.1228,13.0793,13.1011,3405000.0
2010-05-06 11:30:00,18.09,18.1,18.06,18.1,3218100.0,13.1011,13.1083,13.0793,13.1083,3218100.0
2010-05-06 12:00:00,18.1,18.12,18.08,18.09,2524800.0,13.1083,13.1228,13.0938,13.1011,2524800.0
2010-05-06 12:30:00,18.09,18.11,18.08,18.1,1915200.0,13.1011,13.1155,13.0938,13.1083,1915200.0
2010-05-06 13:00:00,18.1,18.12,18.07,18.12,2580600.0,13.1083,13.1228,13.0866,13.1228,2580600.0
2010-05-06 13:30:00,18.12,18.12,18.03,18.05,4160400.0,13.1228,13.1228,13.0576,13.0721,4160400.0
2010-05-06 14:00:00,18.05,18.06,17.9,18.01,6459600.0,13.0721,13.0793,12.9635,13.0431,6459600.0
2010-05-06 14:30:00,18.01,18.02,17.18,17.75,12151200.0,13.0431,13.0504,12.442,12.8548,12151200.0
2010-05-06 15:00:00,17.75,17.85,17.57,17.7,7269300.0,12.8548,12.9272,12.7245,12.8186,7269300.0
2010-05-06 15:30:00,17.69,17.89,17.69,17.73,10310700.0,12.8114,12.9562,12.8114,12.8403,10310700.0
2010-05-07 09:30:00,17.68,17.87,17.58,17.59,9287400.0,12.8041,12.9417,12.7317,12.739,9287400.0
2010-05-07 10:00:00,17.59,17.69,17.27,17.37,10645200.0,12.739,12.8114,12.5072,12.5796,10645200.0
2010-05-07 10:30:00,17.37,17.74,17.36,17.49,7296600.0,12.5796,12.8476,12.5724,12.6665,7296600.0
2010-05-07 11:00:00,17.49,17.65,17.45,17.48,6258000.0,12.6665,12.7824,12.6376,12.6593,6258000.0
2010-05-07 11:30:00,17.47,17.58,17.4,17.51,4914600.0,12.652,12.7317,12.6014,12.681,4914600.0
2010-05-07 12:00:00,17.51,17.58,17.45,17.47,4083000.0,12.681,12.7317,12.6376,12.652,4083000.0
2010-05-07 12:30:00,17.48,17.57,17.43,17.54,3789000.0,12.6593,12.7245,12.6231,12.7027,3789000.0
2010-05-07 13:00:00,17.54,17.56,17.45,17.52,4039800.0,12.7027,12.7172,12.6376,12.6883,4039800.0
2010-05-07 13:30:00,17.52,17.59,17.51,17.57,3709200.0,12.6883,12.739,12.681,12.7245,3709200.0
2010-05-07 14:00:00,17.57,17.59,17.45,17.46,4034100.0,12.7245,12.739,12.6376,12.6448,4034100.0
2010-05-07 14:30:00,17.46,17.54,17.45,17.52,3838800.0,12.6448,12.7027,12.6376,12.6883,3838800.0
2010-05-07 15:00:00,17.52,17.53,17.39,17.46,6937800.0,12.6883,12.6955,12.5941,12.6448,6937800.0
2010-05-07 15:30:00,17.46,17.5,17.39,17.47,13707000.0,12.6448,12.6738,12.5941,12.652,13707000.0
2010-05-10 09:30:00,17.69,17.75,17.28,17.38,18091500.0,12.8114,12.8548,12.5144,12.5869,18091500.0
2010-05-10 10:00:00,17.38,17.47,17.34,17.34,8715300.0,12.5869,12.652,12.5579,12.5579,8715300.0
2010-05-10 10:30:00,17.34,17.4,17.3,17.33,6916200.0,12.5579,12.6014,12.5289,12.5507,6916200.0
2010-05-10 11:00:00,17.33,17.44,17.33,17.44,4822500.0,12.5507,12.6303,12.5507,12.6303,4822500.0
2010-05-10 11:30:00,17.44,17.47,17.41,17.44,2601000.0,12.6303,12.652,12.6086,12.6303,2601000.0
2010-05-10 12:00:00,17.45,17.46,17.43,17.44,2408700.0,12.6376,12.6448,12.6231,12.6303,2408700.0
2010-05-10 12:30:00,17.44,17.49,17.44,17.45,2547900.0,12.6303,12.6665,12.6303,12.6376,2547900.0
2010-05-10 13:00:00,17.45,17.45,17.38,17.42,3961800.0,12.6376,12.6376,12.5869,12.6158,3961800.0
2010-05-10 13:30:00,17.42,17.45,17.36,17.37,2286900.0,12.6158,12.6376,12.5724,12.5796,2286900.0
2010-05-10 14:00:00,17.37,17.45,17.34,17.42,3193200.0,12.5796,12.6376,12.5579,12.6158,3193200.0
2010-05-10 14:30:00,17.43,17.44,17.37,17.43,3135600.0,12.6231,12.6303,12.5796,12.6231,3135600.0
2010-05-10 15:00:00,17.43,17.58,17.36,17.41,5142000.0,12.6231,12.7317,12.5724,12.6086,5142000.0
2010-05-10 15:30:00,17.42,17.55,17.4,17.53,10252800.0,12.6158,12.71,12.6014,12.6955,10252800.0
2010-05-11 09:30:00,17.45,17.52,17.39,17.52,7641000.0,12.6376,12.6883,12.5941,12.6883,7641000.0
2010-05-11 10:00:00,17.52,17.52,17.41,17.43,4525800.0,12.6883,12.6883,12.6086,12.6231,4525800.0
2010-05-11 10:30:00,17.43,17.49,17.42,17.48,2720400.0,12.6231,12.6665,12.6158,12.6593,2720400.0
2010-05-11 11:00:00,17.48,17.53,17.47,17.5,3370200.0,12.6593,12.6955,12.652,12.6738,3370200.0
2010-05-11 11:30:00,17.5,17.58,17.48,17.52,3938400.0,12.6738,12.7317,12.6593,12.6883,3938400.0
2010-05-11 12:00:00,17.53,17.57,17.52,17.53,2995200.0,12.6955,12.7245,12.6883,12.6955,2995200.0
2010-05-11 12:30:00,17.53,17.55,17.51,17.54,3639300.0,12.6955,12.71,12.681,12.7027,3639300.0
2010-05-11 13:00:00,17.54,17.55,17.53,17.54,3297300.0,12.7027,12.71,12.6955,12.7027,3297300.0
2010-05-11 13:30:00,17.54,17.57,17.5,17.53,4955100.0,12.7027,12.7245,12.6738,12.6955,4955100.0
2010-05-11 14:00:00,17.53,17.57,17.51,17.53,4445100.0,12.6955,12.7245,12.681,12.6955,4445100.0
2010-05-11 14:30:00,17.53,17.56,17.5,17.54,3755100.0,12.6955,12.7172,12.6738,12.7027,3755100.0
2010-05-11 15:00:00,17.53,17.54,17.49,17.53,3831300.0,12.6955,12.7027,12.6665,12.6955,3831300.0
2010-05-11 15:30:00,17.53,17.59,17.48,17.49,6582300.0,12.6955,12.739,12.6593,12.6665,6582300.0
2010-05-12 09:30:00,17.5,17.5,17.38,17.44,3990000.0,12.7468,12.7468,12.6594,12.7031,3990000.0
2010-05-12 10:00:00,17.44,17.45,17.38,17.39,3269100.0,12.7031,12.7104,12.6594,12.6667,3269100.0
2010-05-12 10:30:00,17.39,17.43,17.38,17.41,2858400.0,12.6667,12.6958,12.6594,12.6813,2858400.0
2010-05-12 11:00:00,17.41,17.47,17.41,17.44,3178200.0,12.6813,12.725,12.6813,12.7031,3178200.0
2010-05-12 11:30:00,17.44,17.48,17.42,17.47,2436300.0,12.7031,12.7323,12.6886,12.725,2436300.0
2010-05-12 12:00:00,17.47,17.49,17.46,17.47,1492500.0,12.725,12.7395,12.7177,12.725,1492500.0
2010-05-12 12:30:00,17.47,17.49,17.44,17.48,1683600.0,12.725,12.7395,12.7031,12.7323,1683600.0
2010-05-12 13:00:00,17.49,17.52,17.48,17.49,2075700.0,12.7395,12.7614,12.7323,12.7395,2075700.0
2010-05-12 13:30:00,17.49,17.5,17.42,17.42,2431800.0,12.7395,12.7468,12.6886,12.6886,2431800.0
2010-05-12 14:00:00,17.42,17.45,17.41,17.45,2622600.0,12.6886,12.7104,12.6813,12.7104,2622600.0
2010-05-12 14:30:00,17.45,17.48,17.44,17.47,2400300.0,12.7104,12.7323,12.7031,12.725,2400300.0
2010-05-12 15:00:00,17.47,17.49,17.45,17.48,3336000.0,12.725,12.7395,12.7104,12.7323,3336000.0
2010-05-12 15:30:00,17.49,17.52,17.46,17.5,6128700.0,12.7395,12.7614,12.7177,12.7468,6128700.0
2010-05-13 09:30:00,17.54,17.66,17.45,17.58,5038500.0,12.776,12.8634,12.7104,12.8051,5038500.0
2010-05-13 10:00:00,17.58,17.65,17.57,17.59,2916600.0,12.8051,12.8561,12.7978,12.8124,2916600.0
2010-05-13 10:30:00,17.59,17.61,17.56,17.57,2102400.0,12.8124,12.8269,12.7905,12.7978,2102400.0
2010-05-13 11:00:00,17.57,17.58,17.53,17.55,1618800.0,12.7978,12.8051,12.7687,12.7832,1618800.0
2010-05-13 11:30:00,17.55,17.56,17.51,17.52,1821000.0,12.7832,12.7905,12.7541,12.7614,1821000.0
2010-05-13 12:00:00,17.52,17.59,17.52,17.58,2037300.0,12.7614,12.8124,12.7614,12.8051,2037300.0
2010-05-13 12:30:00,17.59,17.62,17.58,17.59,1423800.0,12.8124,12.8342,12.8051,12.8124,1423800.0
2010-05-13 13:00:00,17.59,17.63,17.54,17.61,1464300.0,12.8124,12.8415,12.776,12.8269,1464300.0
2010-05-13 13:30:00,17.61,17.63,17.55,17.58,2327400.0,12.8269,12.8415,12.7832,12.8051,2327400.0
2010-05-13 14:00:00,17.58,17.6,17.57,17.58,1504500.0,12.8051,12.8197,12.7978,12.8051,1504500.0
2010-05-13 14:30:00,17.58,17.59,17.55,17.56,2350800.0,12.8051,12.8124,12.7832,12.7905,2350800.0
2010-05-13 15:00:00,17.56,17.57,17.49,17.51,3702300.0,12.7905,12.7978,12.7395,12.7541,3702300.0
2010-05-13 15:30:00,17.51,17.57,17.46,17.46,7278900.0,12.7541,12.7978,12.7177,12.7177,7278900.0
2010-05-14 09:30:00,17.47,17.57,17.41,17.43,6630000.0,12.725,12.7978,12.6813,12.6958,6630000.0
2010-05-14 10:00:00,17.43,17.54,17.41,17.48,5444700.0,12.6958,12.776,12.6813,12.7323,5444700.0
2010-05-14 10:30:00,17.49,17.53,17.42,17.5,2493000.0,12.7395,12.7687,12.6886,12.7468,2493000.0
2010-05-14 11:00:00,17.5,17.5,17.41,17.42,3051300.0,12.7468,12.7468,12.6813,12.6886,3051300.0
2010-05-14 11:30:00,17.42,17.52,17.41,17.49,3105000.0,12.6886,12.7614,12.6813,12.7395,3105000.0
2010-05-14 12:00:00,17.49,17.5,17.43,17.46,3142200.0,12.7395,12.7468,12.6958,12.7177,3142200.0
2010-05-14 12:30:00,17.46,17.47,17.42,17.44,2325900.0,12.7177,12.725,12.6886,12.7031,2325900.0
2010-05-14 13:00:00,17.44,17.47,17.42,17.44,3110700.0,12.7031,12.725,12.6886,12.7031,3110700.0
2010-05-14 13:30:00,17.45,17.46,17.41,17.43,3123900.0,12.7104,12.7177,12.6813,12.6958,3123900.0
2010-05-14 14:00:00,17.43,17.44,17.35,17.38,3556500.0,12.6958,12.7031,12.6376,12.6594,3556500.0
2010-05-14 14:30:00,17.38,17.41,17.37,17.37,3056100.0,12.6594,12.6813,12.6521,12.6521,3056100.0
2010-05-14 15:00:00,17.37,17.39,17.34,17.36,3311700.0,12.6521,12.6667,12.6303,12.6449,3311700.0
2010-05-14 15:30:00,17.37,17.43,17.35,17.37,9337200.0,12.6521,12.6958,12.6376,12.6521,9337200.0
2010-05-17 09:30:00,17.47,17.53,17.42,17.51,3501900.0,12.725,12.7687,12.6886,12.7541,3501900.0
2010-05-17 10:00:00,17.51,17.59,17.48,17.53,3618600.0,12.7541,12.8124,12.7323,12.7687,3618600.0
2010-05-17 10:30:00,17.53,17.53,17.5,17.5,3367200.0,12.7687,12.7687,12.7468,12.7468,3367200.0
2010-05-17 11:00:00,17.5,17.53,17.45,17.48,3176400.0,12.7468,12.7687,12.7104,12.7323,3176400.0
2010-05-17 11:30:00,17.48,17.53,17.46,17.46,2170200.0,12.7323,12.7687,12.7177,12.7177,2170200.0
2010-05-17 12:00:00,17.46,17.53,17.37,17.37,3769800.0,12.7177,12.7687,12.6521,12.6521,3769800.0
2010-05-17 12:30:00,17.37,17.42,17.35,17.39,3361800.0,12.6521,12.6886,12.6376,12.6667,3361800.0
2010-05-17 13:00:00,17.39,17.55,17.39,17.53,3118800.0,12.6667,12.7832,12.6667,12.7687,3118800.0
2010-05-17 13:30:00,17.53,17.55,17.45,17.49,2582400.0,12.7687,12.7832,12.7104,12.7395,2582400.0
2010-05-17 14:00:00,17.49,17.5,17.47,17.49,1844700.0,12.7395,12.7468,12.725,12.7395,1844700.0
2010-05-17 14:30:00,17.49,17.58,17.47,17.57,3486000.0,12.7395,12.8051,12.725,12.7978,3486000.0
2010-05-17 15:00:00,17.57,17.59,17.52,17.56,4875300.0,12.7978,12.8124,12.7614,12.7905,4875300.0
2010-05-17 15:30:00,17.56,17.64,17.55,17.58,8991600.0,12.7905,12.8488,12.7832,12.8051,8991600.0
2010-05-18 09:30:00,17.77,18.03,17.73,17.97,12905700.0,12.9435,13.1329,12.9144,13.0892,12905700.0
2010-05-18 10:00:00,17.97,18.12,17.95,18.08,10083600.0,13.0892,13.1984,13.0746,13.1693,10083600.0
2010-05-18 10:30:00,18.08,18.15,18.06,18.09,8803800.0,13.1693,13.2203,13.1547,13.1766,8803800.0
2010-05-18 11:00:00,18.08,18.11,18.05,18.09,5585700.0,13.1693,13.1911,13.1474,13.1766,5585700.0
2010-05-18 11:30:00,18.09,18.11,18.03,18.06,3770700.0,13.1766,13.1911,13.1329,13.1547,3770700.0
2010-05-18 12:00:00,18.06,18.09,18.03,18.08,3312300.0,13.1547,13.1766,13.1329,13.1693,3312300.0
2010-05-18 12:30:00,18.08,18.11,18.07,18.09,3352200.0,13.1693,13.1911,13.162,13.1766,3352200.0
2010-05-18 13:00:00,18.08,18.13,18.08,18.1,5217300.0,13.1693,13.2057,13.1693,13.1839,5217300.0
2010-05-18 13:30:00,18.1,18.14,18.09,18.12,5891400.0,13.1839,13.213,13.1766,13.1984,5891400.0
2010-05-18 14:00:00,18.12,18.14,18.1,18.12,4837200.0,13.1984,13.213,13.1839,13.1984,4837200.0
2010-05-18 14:30:00,18.12,18.12,18.05,18.07,5135100.0,13.1984,13.1984,13.1474,13.162,5135100.0
2010-05-18 15:00:00,18.07,18.11,18.01,18.02,6965400.0,13.162,13.1911,13.1183,13.1256,6965400.0
2010-05-18 15:30:00,18.02,18.03,17.9,17.9,13047600.0,13.1256,13.1329,13.0382,13.0382,13047600.0
2010-05-19 09:30:00,17.84,17.92,17.82,17.83,6916200.0,12.9945,13.0528,12.9799,12.9872,6916200.0
2010-05-19 10:00:00,17.83,17.84,17.71,17.76,7023600.0,12.9872,12.9945,12.8998,12.9362,7023600.0
2010-05-19 10:30:00,17.76,17.8,17.73,17.77,5361300.0,12.9362,12.9653,12.9144,12.9435,5361300.0
2010-05-19 11:00:00,17.77,17.79,17.65,17.68,3652500.0,12.9435,12.9581,12.8561,12.8779,3652500.0
2010-05-19 11:30:00,17.68,17.68,17.6,17.64,3470700.0,12.8779,12.8779,12.8197,12.8488,3470700.0
2010-05-19 12:00:00,17.64,17.72,17.64,17.69,2733300.0,12.8488,12.9071,12.8488,12.8852,2733300.0
2010-05-19 12:30:00,17.69,17.69,17.6,17.66,2838600.0,12.8852,12.8852,12.8197,12.8634,2838600.0
2010-05-19 13:00:00,17.66,17.67,17.61,17.65,3039600.0,12.8634,12.8707,12.8269,12.8561,3039600.0
2010-05-19 13:30:00,17.65,17.7,17.64,17.67,2715300.0,12.8561,12.8925,12.8488,12.8707,2715300.0
2010-05-19 14:00:00,17.67,17.69,17.6,17.62,3431700.0,12.8707,12.8852,12.8197,12.8342,3431700.0
2010-05-19 14:30:00,17.62,17.65,17.6,17.63,3282300.0,12.8342,12.8561,12.8197,12.8415,3282300.0
2010-05-19 15:00:00,17.63,17.66,17.61,17.65,3947700.0,12.8415,12.8634,12.8269,12.8561,3947700.0
2010-05-19 15:30:00,17.65,17.72,17.64,17.68,9563700.0,12.8561,12.9071,12.8488,12.8779,9563700.0
2010-05-20 09:30:00,17.46,17.65,17.46,17.55,7581900.0,12.7177,12.8561,12.7177,12.7832,7581900.0
2010-05-20 10:00:00,17.55,17.55,17.34,17.38,6431700.0,12.7832,12.7832,12.6303,12.6594,6431700.0
2010-05-20 10:30:00,17.37,17.41,17.35,17.36,5152200.0,12.6521,12.6813,12.6376,12.6449,5152200.0
2010-05-20 11:00:00,17.36,17.42,17.35,17.38,3864000.0,12.6449,12.6886,12.6376,12.6594,3864000.0
2010-05-20 11:30:00,17.38,17.4,17.35,17.36,3203100.0,12.6594,12.674,12.6376,12.6449,3203100.0
2010-05-20 12:00:00,17.35,17.39,17.34,17.34,3300600.0,12.6376,12.6667,12.6303,12.6303,3300600.0
2010-05-20 12:30:00,17.34,17.35,17.28,17.28,4769100.0,12.6303,12.6376,12.5866,12.5866,4769100.0
2010-05-20 13:00:00,17.29,17.36,17.28,17.34,4743900.0,12.5939,12.6449,12.5866,12.6303,4743900.0
2010-05-20 13:30:00,17.34,17.37,17.28,17.29,5531100.0,12.6303,12.6521,12.5866,12.5939,5531100.0
2010-05-20 14:00:00,17.29,17.34,17.21,17.29,7106700.0,12.5939,12.6303,12.5356,12.5939,7106700.0
2010-05-20 14:30:00,17.29,17.35,17.25,17.26,5831100.0,12.5939,12.6376,12.5647,12.572,5831100.0
2010-05-20 15:00:00,17.27,17.3,17.22,17.27,7210200.0,12.5793,12.6011,12.5429,12.5793,7210200.0
2010-05-20 15:30:00,17.27,17.29,17.1,17.1,12675300.0,12.5793,12.5939,12.4555,12.4555,12675300.0
2010-05-21 09:30:00,16.84,17.1,16.84,17.03,17402400.0,12.2661,12.4555,12.2661,12.4045,17402400.0
2010-05-21 10:00:00,17.03,17.03,16.87,16.87,7614900.0,12.4045,12.4045,12.2879,12.2879,7614900.0
2010-05-21 10:30:00,16.87,16.91,16.84,16.88,7747200.0,12.2879,12.3171,12.2661,12.2952,7747200.0
2010-05-21 11:00:00,16.88,16.98,16.88,16.96,4421100.0,12.2952,12.3681,12.2952,12.3535,4421100.0
2010-05-21 11:30:00,16.96,17.09,16.93,17.07,5152200.0,12.3535,12.4482,12.3316,12.4336,5152200.0
2010-05-21 12:00:00,17.07,17.07,17.01,17.03,2119200.0,12.4336,12.4336,12.3899,12.4045,2119200.0
2010-05-21 12:30:00,17.03,17.06,16.95,16.97,2254200.0,12.4045,12.4263,12.3462,12.3608,2254200.0
2010-05-21 13:00:00,16.98,16.99,16.95,16.96,2093700.0,12.3681,12.3753,12.3462,12.3535,2093700.0
2010-05-21 13:30:00,16.96,16.99,16.95,16.97,1696500.0,12.3535,12.3753,12.3462,12.3608,1696500.0
2010-05-21 14:00:00,16.97,17.01,16.95,16.95,3963600.0,12.3608,12.3899,12.3462,12.3462,3963600.0
2010-05-21 14:30:00,16.95,16.98,16.91,16.98,3199800.0,12.3462,12.3681,12.3171,12.3681,3199800.0
2010-05-21 15:00:00,16.98,17.0,16.91,16.98,4053600.0,12.3681,12.3826,12.3171,12.3681,4053600.0
2010-05-21 15:30:00,16.99,17.12,16.93,17.12,8959800.0,12.3753,12.47,12.3316,12.47,8959800.0
2010-05-24 09:30:00,17.01,17.05,16.97,17.0,4988700.0,12.3899,12.4191,12.3608,12.3826,4988700.0
2010-05-24 10:00:00,17.01,17.08,16.98,17.04,3900900.0,12.3899,12.4409,12.3681,12.4118,3900900.0
2010-05-24 10:30:00,17.04,17.08,17.04,17.07,2406900.0,12.4118,12.4409,12.4118,12.4336,2406900.0
2010-05-24 11:00:00,17.08,17.11,17.06,17.09,2255400.0,12.4409,12.4628,12.4263,12.4482,2255400.0
2010-05-24 11:30:00,17.09,17.13,17.06,17.12,2046300.0,12.4482,12.4773,12.4263,12.47,2046300.0
2010-05-24 12:00:00,17.12,17.14,17.09,17.1,1751700.0,12.47,12.4846,12.4482,12.4555,1751700.0
2010-05-24 12:30:00,17.1,17.16,17.1,17.15,1484400.0,12.4555,12.4992,12.4555,12.4919,1484400.0
2010-05-24 13:00:00,17.16,17.18,17.1,17.11,1670700.0,12.4992,12.5137,12.4555,12.4628,1670700.0
2010-05-24 13:30:00,17.11,17.13,17.08,17.1,1654500.0,12.4628,12.4773,12.4409,12.4555,1654500.0
2010-05-24 14:00:00,17.1,17.12,17.08,17.11,1680900.0,12.4555,12.47,12.4409,12.4628,1680900.0
2010-05-24 14:30:00,17.11,17.14,17.06,17.1,3417300.0,12.4628,12.4846,12.4263,12.4555,3417300.0
2010-05-24 15:00:00,17.1,17.1,17.05,17.07,4466400.0,12.4555,12.4555,12.4191,12.4336,4466400.0
2010-05-24 15:30:00,17.07,17.11,16.99,17.01,6463200.0,12.4336,12.4628,12.3753,12.3899,6463200.0
2010-05-25 09:30:00,16.75,16.83,16.67,16.74,8351700.0,12.2005,12.2588,12.1423,12.1933,8351700.0
2010-05-25 10:00:00,16.73,16.82,16.71,16.75,5434500.0,12.186,12.2515,12.1714,12.2005,5434500.0
2010-05-25 10:30:00,16.75,16.78,16.73,16.75,4001100.0,12.2005,12.2224,12.186,12.2005,4001100.0
2010-05-25 11:00:00,16.75,16.81,16.75,16.77,2961000.0,12.2005,12.2442,12.2005,12.2151,2961000.0
2010-05-25 11:30:00,16.77,16.79,16.73,16.78,2508000.0,12.2151,12.2297,12.186,12.2224,2508000.0
2010-05-25 12:00:00,16.78,16.79,16.74,16.74,3372300.0,12.2224,12.2297,12.1933,12.1933,3372300.0
2010-05-25 12:30:00,16.74,16.76,16.73,16.75,2875800.0,12.1933,12.2078,12.186,12.2005,2875800.0
2010-05-25 13:00:00,16.74,16.76,16.7,16.72,3319200.0,12.1933,12.2078,12.1641,12.1787,3319200.0
2010-05-25 13:30:00,16.72,16.75,16.7,16.73,3336600.0,12.1787,12.2005,12.1641,12.186,3336600.0
2010-05-25 14:00:00,16.73,16.76,16.71,16.74,3437400.0,12.186,12.2078,12.1714,12.1933,3437400.0
2010-05-25 14:30:00,16.74,16.76,16.73,16.73,5407800.0,12.1933,12.2078,12.186,12.186,5407800.0
2010-05-25 15:00:00,16.73,16.78,16.73,16.76,7831500.0,12.186,12.2224,12.186,12.2078,7831500.0
2010-05-25 15:30:00,16.76,16.79,16.73,16.76,13689300.0,12.2078,12.2297,12.186,12.2078,13689300.0
2010-05-26 09:30:00,16.79,16.81,16.7,16.78,6569400.0,12.2297,12.2442,12.1641,12.2224,6569400.0
2010-05-26 10:00:00,16.78,16.86,16.76,16.81,4825200.0,12.2224,12.2807,12.2078,12.2442,4825200.0
2010-05-26 10:30:00,16.8,16.85,16.78,16.8,2525100.0,12.237,12.2734,12.2224,12.237,2525100.0
2010-05-26 11:00:00,16.8,16.81,16.75,16.75,3582300.0,12.237,12.2442,12.2005,12.2005,3582300.0
2010-05-26 11:30:00,16.75,16.8,16.75,16.75,3223800.0,12.2005,12.237,12.2005,12.2005,3223800.0
2010-05-26 12:00:00,16.75,16.78,16.74,16.78,2211600.0,12.2005,12.2224,12.1933,12.2224,2211600.0
2010-05-26 12:30:00,16.78,16.8,16.75,16.79,1279200.0,12.2224,12.237,12.2005,12.2297,1279200.0
2010-05-26 13:00:00,16.8,16.83,16.79,16.8,1765200.0,12.237,12.2588,12.2297,12.237,1765200.0
2010-05-26 13:30:00,16.8,16.86,16.79,16.83,2338800.0,12.237,12.2807,12.2297,12.2588,2338800.0
2010-05-26 14:00:00,16.83,16.86,16.82,16.85,3302700.0,12.2588,12.2807,12.2515,12.2734,3302700.0
2010-05-26 14:30:00,16.85,16.87,16.8,16.83,4519200.0,12.2734,12.2879,12.237,12.2588,4519200.0
2010-05-26 15:00:00,16.83,16.85,16.71,16.73,4630200.0,12.2588,12.2734,12.1714,12.186,4630200.0
2010-05-26 15:30:00,16.73,16.76,16.67,16.67,9750600.0,12.186,12.2078,12.1423,12.1423,9750600.0
2010-05-27 09:30:00,16.84,16.89,16.79,16.81,3930600.0,12.2661,12.3025,12.2297,12.2442,3930600.0
2010-05-27 10:00:00,16.81,16.85,16.77,16.85,3461100.0,12.2442,12.2734,12.2151,12.2734,3461100.0
2010-05-27 10:30:00,16.85,16.86,16.8,16.81,2571300.0,12.2734,12.2807,12.237,12.2442,2571300.0
2010-05-27 11:00:00,16.81,16.83,16.79,16.82,2653800.0,12.2442,12.2588,12.2297,12.2515,2653800.0
2010-05-27 11:30:00,16.82,16.84,16.78,16.83,1773600.0,12.2515,12.2661,12.2224,12.2588,1773600.0
2010-05-27 12:00:00,16.84,16.84,16.79,16.81,2205900.0,12.2661,12.2661,12.2297,12.2442,2205900.0
2010-05-27 12:30:00,16.81,16.83,16.8,16.82,1605600.0,12.2442,12.2588,12.237,12.2515,1605600.0
2010-05-27 13:00:00,16.83,16.83,16.8,16.82,2458200.0,12.2588,12.2588,12.237,12.2515,2458200.0
2010-05-27 13:30:00,16.81,16.84,16.8,16.81,1971900.0,12.2442,12.2661,12.237,12.2442,1971900.0
2010-05-27 14:00:00,16.81,16.87,16.81,16.85,3571500.0,12.2442,12.2879,12.2442,12.2734,3571500.0
2010-05-27 14:30:00,16.85,16.85,16.81,16.81,1971600.0,12.2734,12.2734,12.2442,12.2442,1971600.0
2010-05-27 15:00:00,16.81,16.84,16.8,16.81,3286200.0,12.2442,12.2661,12.237,12.2442,3286200.0
2010-05-27 15:30:00,16.81,16.91,16.8,16.9,7813200.0,12.2442,12.3171,12.237,12.3098,7813200.0
2010-05-28 09:30:00,16.92,16.95,16.84,16.93,4226100.0,12.3244,12.3462,12.2661,12.3316,4226100.0
2010-05-28 10:00:00,16.92,16.93,16.83,16.84,3307500.0,12.3244,12.3316,12.2588,12.2661,3307500.0
2010-05-28 10:30:00,16.84,16.9,16.84,16.88,1903200.0,12.2661,12.3098,12.2661,12.2952,1903200.0
2010-05-28 11:00:00,16.88,16.91,16.86,16.88,2835300.0,12.2952,12.3171,12.2807,12.2952,2835300.0
2010-05-28 11:30:00,16.88,16.93,16.86,16.92,1913700.0,12.2952,12.3316,12.2807,12.3244,1913700.0
2010-05-28 12:00:00,16.92,16.97,16.92,16.94,2106300.0,12.3244,12.3608,12.3244,12.3389,2106300.0
2010-05-28 12:30:00,16.94,16.94,16.85,16.89,3864000.0,12.3389,12.3389,12.2734,12.3025,3864000.0
2010-05-28 13:00:00,16.89,16.9,16.86,16.89,1446300.0,12.3025,12.3098,12.2807,12.3025,1446300.0
2010-05-28 13:30:00,16.89,16.91,16.87,16.87,1572600.0,12.3025,12.3171,12.2879,12.2879,1572600.0
2010-05-28 14:00:00,16.87,16.87,16.83,16.86,1576200.0,12.2879,12.2879,12.2588,12.2807,1576200.0
2010-05-28 14:30:00,16.86,16.93,16.85,16.93,1779600.0,12.2807,12.3316,12.2734,12.3316,1779600.0
2010-05-28 15:00:00,16.92,16.96,16.9,16.94,2476500.0,12.3244,12.3535,12.3098,12.3389,2476500.0
2010-05-28 15:30:00,16.94,16.98,16.85,16.86,7129500.0,12.3389,12.3681,12.2734,12.2807,7129500.0
2010-06-01 09:30:00,16.93,16.98,16.84,16.91,7097400.0,12.3316,12.3681,12.2661,12.3171,7097400.0
2010-06-01 10:00:00,16.91,17.0,16.91,16.98,4331700.0,12.3171,12.3826,12.3171,12.3681,4331700.0
2010-06-01 10:30:00,16.98,17.08,16.98,17.07,2604600.0,12.3681,12.4409,12.3681,12.4336,2604600.0
2010-06-01 11:00:00,17.07,17.07,17.02,17.05,1794600.0,12.4336,12.4336,12.3972,12.4191,1794600.0
2010-06-01 11:30:00,17.05,17.1,17.03,17.07,2980200.0,12.4191,12.4555,12.4045,12.4336,2980200.0
2010-06-01 12:00:00,17.07,17.12,17.06,17.12,2182200.0,12.4336,12.47,12.4263,12.47,2182200.0
2010-06-01 12:30:00,17.12,17.13,17.1,17.1,1831500.0,12.47,12.4773,12.4555,12.4555,1831500.0
2010-06-01 13:00:00,17.1,17.16,17.09,17.16,1839300.0,12.4555,12.4992,12.4482,12.4992,1839300.0
2010-06-01 13:30:00,17.16,17.17,17.13,17.14,2343900.0,12.4992,12.5065,12.4773,12.4846,2343900.0
2010-06-01 14:00:00,17.14,17.14,17.08,17.13,3296400.0,12.4846,12.4846,12.4409,12.4773,3296400.0
2010-06-01 14:30:00,17.13,17.17,17.11,17.12,1983300.0,12.4773,12.5065,12.4628,12.47,1983300.0
2010-06-01 15:00:00,17.12,17.16,17.08,17.12,3974100.0,12.47,12.4992,12.4409,12.47,3974100.0
2010-06-01 15:30:00,17.12,17.14,16.96,16.96,8978700.0,12.47,12.4846,12.3535,12.3535,8978700.0
2010-06-02 09:30:00,17.08,17.15,17.01,17.1,4756500.0,12.4409,12.4919,12.3899,12.4555,4756500.0
2010-06-02 10:00:00,17.11,17.12,17.06,17.09,3403800.0,12.4628,12.47,12.4263,12.4482,3403800.0
2010-06-02 10:30:00,17.09,17.11,17.05,17.08,2817600.0,12.4482,12.4628,12.4191,12.4409,2817600.0
2010-06-02 11:00:00,17.09,17.13,17.08,17.1,1976700.0,12.4482,12.4773,12.4409,12.4555,1976700.0
2010-06-02 11:30:00,17.1,17.15,17.09,17.13,1697100.0,12.4555,12.4919,12.4482,12.4773,1697100.0
2010-06-02 12:00:00,17.13,17.14,17.1,17.1,1176300.0,12.4773,12.4846,12.4555,12.4555,1176300.0
2010-06-02 12:30:00,17.1,17.11,17.07,17.11,1544400.0,12.4555,12.4628,12.4336,12.4628,1544400.0
2010-06-02 13:00:00,17.11,17.12,17.09,17.1,2098500.0,12.4628,12.47,12.4482,12.4555,2098500.0
2010-06-02 13:30:00,17.09,17.1,17.07,17.07,1993200.0,12.4482,12.4555,12.4336,12.4336,1993200.0
2010-06-02 14:00:00,17.07,17.08,17.04,17.08,1838400.0,12.4336,12.4409,12.4118,12.4409,1838400.0
2010-06-02 14:30:00,17.08,17.13,17.07,17.11,1897200.0,12.4409,12.4773,12.4336,12.4628,1897200.0
2010-06-02 15:00:00,17.11,17.17,17.1,17.16,3084900.0,12.4628,12.5065,12.4555,12.4992,3084900.0
2010-06-02 15:30:00,17.16,17.25,17.14,17.24,9083700.0,12.4992,12.5647,12.4846,12.5574,9083700.0
2010-06-03 09:30:00,17.24,17.36,17.23,17.35,5364900.0,12.5574,12.6449,12.5502,12.6376,5364900.0
2010-06-03 10:00:00,17.35,17.35,17.27,17.29,3034800.0,12.6376,12.6376,12.5793,12.5939,3034800.0
2010-06-03 10:30:00,17.29,17.31,17.24,17.25,2362800.0,12.5939,12.6084,12.5574,12.5647,2362800.0
2010-06-03 11:00:00,17.26,17.26,17.19,17.19,2162700.0,12.572,12.572,12.521,12.521,2162700.0
2010-06-03 11:30:00,17.2,17.22,17.18,17.21,1443600.0,12.5283,12.5429,12.5137,12.5356,1443600.0
2010-06-03 12:00:00,17.21,17.21,17.16,17.18,1491600.0,12.5356,12.5356,12.4992,12.5137,1491600.0
2010-06-03 12:30:00,17.18,17.21,17.16,17.17,1287900.0,12.5137,12.5356,12.4992,12.5065,1287900.0
2010-06-03 13:00:00,17.17,17.2,17.16,17.17,1190700.0,12.5065,12.5283,12.4992,12.5065,1190700.0
2010-06-03 13:30:00,17.17,17.21,17.16,17.2,1170600.0,12.5065,12.5356,12.4992,12.5283,1170600.0
2010-06-03 14:00:00,17.19,17.23,17.19,17.2,1571700.0,12.521,12.5502,12.521,12.5283,1571700.0
2010-06-03 14:30:00,17.2,17.23,17.2,17.23,1554000.0,12.5283,12.5502,12.5283,12.5502,1554000.0
2010-06-03 15:00:00,17.23,17.26,17.21,17.26,2082300.0,12.5502,12.572,12.5356,12.572,2082300.0
2010-06-03 15:30:00,17.26,17.26,17.2,17.24,5341500.0,12.572,12.572,12.5283,12.5574,5341500.0
2010-06-04 09:30:00,17.14,17.23,16.97,17.03,6658200.0,12.4846,12.5502,12.3608,12.4045,6658200.0
2010-06-04 10:00:00,17.03,17.05,16.96,16.97,4111200.0,12.4045,12.4191,12.3535,12.3608,4111200.0
2010-06-04 10:30:00,16.97,17.22,16.96,17.03,15603300.0,12.3608,12.5429,12.3535,12.4045,15603300.0
2010-06-04 11:00:00,17.03,17.08,17.01,17.03,3806700.0,12.4045,12.4409,12.3899,12.4045,3806700.0
2010-06-04 11:30:00,17.03,17.05,16.97,16.98,3704700.0,12.4045,12.4191,12.3608,12.3681,3704700.0
2010-06-04 12:00:00,16.98,17.01,16.93,16.98,4226100.0,12.3681,12.3899,12.3316,12.3681,4226100.0
2010-06-04 12:30:00,16.98,17.0,16.92,16.96,1817700.0,12.3681,12.3826,12.3244,12.3535,1817700.0
2010-06-04 13:00:00,16.96,16.97,16.86,16.9,2613900.0,12.3535,12.3608,12.2807,12.3098,2613900.0
2010-06-04 13:30:00,16.9,16.94,16.9,16.92,2660400.0,12.3098,12.3389,12.3098,12.3244,2660400.0
2010-06-04 14:00:00,16.92,16.94,16.88,16.9,3037200.0,12.3244,12.3389,12.2952,12.3098,3037200.0
2010-06-04 14:30:00,16.9,16.92,16.78,16.81,4318200.0,12.3098,12.3244,12.2224,12.2442,4318200.0
2010-06-04 15:00:00,16.81,16.85,16.78,16.8,4440900.0,12.2442,12.2734,12.2224,12.237,4440900.0
2010-06-04 15:30:00,16.8,16.83,16.74,16.81,10883400.0,12.237,12.2588,12.1933,12.2442,10883400.0
2010-06-07 09:30:00,16.82,16.95,16.77,16.95,6166200.0,12.2515,12.3462,12.2151,12.3462,6166200.0
2010-06-07 10:00:00,16.95,17.03,16.94,17.01,5116500.0,12.3462,12.4045,12.3389,12.3899,5116500.0
2010-06-07 10:30:00,17.01,17.02,16.96,16.99,5727300.0,12.3899,12.3972,12.3535,12.3753,5727300.0
2010-06-07 11:00:00,16.99,17.06,16.98,17.05,3801900.0,12.3753,12.4263,12.3681,12.4191,3801900.0
2010-06-07 11:30:00,17.05,17.1,17.05,17.07,3193800.0,12.4191,12.4555,12.4191,12.4336,3193800.0
2010-06-07 12:00:00,17.07,17.09,17.05,17.05,1875900.0,12.4336,12.4482,12.4191,12.4191,1875900.0
2010-06-07 12:30:00,17.06,17.1,17.05,17.09,1919100.0,12.4263,12.4555,12.4191,12.4482,1919100.0
2010-06-07 13:00:00,17.09,17.12,17.09,17.12,2178000.0,12.4482,12.47,12.4482,12.47,2178000.0
2010-06-07 13:30:00,17.12,17.12,17.06,17.07,1835100.0,12.47,12.47,12.4263,12.4336,1835100.0
2010-06-07 14:00:00,17.07,17.09,17.06,17.09,2458500.0,12.4336,12.4482,12.4263,12.4482,2458500.0
2010-06-07 14:30:00,17.08,17.09,17.02,17.03,3656700.0,12.4409,12.4482,12.3972,12.4045,3656700.0
2010-06-07 15:00:00,17.03,17.04,16.93,16.95,6785400.0,12.4045,12.4118,12.3316,12.3462,6785400.0
2010-06-07 15:30:00,16.95,16.99,16.9,16.91,10640100.0,12.3462,12.3753,12.3098,12.3171,10640100.0
2010-06-08 09:30:00,16.93,16.96,16.84,16.89,4834200.0,12.3316,12.3535,12.2661,12.3025,4834200.0
2010-06-08 10:00:00,16.89,16.94,16.86,16.94,4526100.0,12.3025,12.3389,12.2807,12.3389,4526100.0
2010-06-08 10:30:00,16.94,16.94,16.89,16.92,4768200.0,12.3389,12.3389,12.3025,12.3244,4768200.0
2010-06-08 11:00:00,16.92,16.99,16.9,16.94,4504800.0,12.3244,12.3753,12.3098,12.3389,4504800.0
2010-06-08 11:30:00,16.94,16.95,16.87,16.93,6441000.0,12.3389,12.3462,12.2879,12.3316,6441000.0
2010-06-08 12:00:00,16.93,16.95,16.92,16.93,2751900.0,12.3316,12.3462,12.3244,12.3316,2751900.0
2010-06-08 12:30:00,16.93,16.95,16.9,16.94,2327700.0,12.3316,12.3462,12.3098,12.3389,2327700.0
2010-06-08 13:00:00,16.94,16.95,16.9,16.91,1964100.0,12.3389,12.3462,12.3098,12.3171,1964100.0
2010-06-08 13:30:00,16.91,16.92,16.85,16.89,2497800.0,12.3171,12.3244,12.2734,12.3025,2497800.0
2010-06-08 14:00:00,16.89,16.93,16.87,16.91,3753000.0,12.3025,12.3316,12.2879,12.3171,3753000.0
2010-06-08 14:30:00,16.91,16.93,16.87,16.88,3245100.0,12.3171,12.3316,12.2879,12.2952,3245100.0
2010-06-08 15:00:00,16.88,16.89,16.85,16.89,4964400.0,12.2952,12.3025,12.2734,12.3025,4964400.0
2010-06-08 15:30:00,16.89,16.98,16.89,16.91,11784600.0,12.3025,12.3681,12.3025,12.3171,11784600.0
2010-06-09 09:30:00,16.99,17.03,16.86,16.96,6451200.0,12.3753,12.4045,12.2807,12.3535,6451200.0
2010-06-09 10:00:00,16.96,17.02,16.95,17.01,8090400.0,12.3535,12.3972,12.3462,12.3899,8090400.0
2010-06-09 10:30:00,17.02,17.07,16.98,17.06,5497200.0,12.3972,12.4336,12.3681,12.4263,5497200.0
2010-06-09 11:00:00,17.06,17.1,17.04,17.09,3474600.0,12.4263,12.4555,12.4118,12.4482,3474600.0
2010-06-09 11:30:00,17.09,17.12,17.08,17.09,2147100.0,12.4482,12.47,12.4409,12.4482,2147100.0
2010-06-09 12:00:00,17.09,17.12,17.09,17.09,1506300.0,12.4482,12.47,12.4482,12.4482,1506300.0
2010-06-09 12:30:00,17.09,17.1,17.07,17.09,1142700.0,12.4482,12.4555,12.4336,12.4482,1142700.0
2010-06-09 13:00:00,17.08,17.11,17.07,17.09,1266000.0,12.4409,12.4628,12.4336,12.4482,1266000.0
2010-06-09 13:30:00,17.09,17.11,17.06,17.08,1374600.0,12.4482,12.4628,12.4263,12.4409,1374600.0
2010-06-09 14:00:00,17.08,17.08,17.02,17.06,2070900.0,12.4409,12.4409,12.3972,12.4263,2070900.0
2010-06-09 14:30:00,17.06,17.07,17.0,17.0,2208000.0,12.4263,12.4336,12.3826,12.3826,2208000.0
2010-06-09 15:00:00,17.0,17.03,16.97,17.02,4088100.0,12.3826,12.4045,12.3608,12.3972,4088100.0
2010-06-09 15:30:00,17.02,17.03,16.95,17.0,7054500.0,12.3972,12.4045,12.3462,12.3826,7054500.0
2010-06-10 09:30:00,17.07,17.2,17.02,17.2,5372700.0,12.4336,12.5283,12.3972,12.5283,5372700.0
2010-06-10 10:00:00,17.2,17.23,17.06,17.11,4017000.0,12.5283,12.5502,12.4263,12.4628,4017000.0
2010-06-10 10:30:00,17.11,17.15,17.09,17.14,2653800.0,12.4628,12.4919,12.4482,12.4846,2653800.0
2010-06-10 11:00:00,17.14,17.18,17.14,17.16,2061900.0,12.4846,12.5137,12.4846,12.4992,2061900.0
2010-06-10 11:30:00,17.16,17.18,17.11,17.12,2486700.0,12.4992,12.5137,12.4628,12.47,2486700.0
2010-06-10 12:00:00,17.12,17.13,17.08,17.08,2064300.0,12.47,12.4773,12.4409,12.4409,2064300.0
2010-06-10 12:30:00,17.08,17.1,17.02,17.05,2119200.0,12.4409,12.4555,12.3972,12.4191,2119200.0
2010-06-10 13:00:00,17.05,17.11,17.04,17.09,1909200.0,12.4191,12.4628,12.4118,12.4482,1909200.0
2010-06-10 13:30:00,17.09,17.13,17.08,17.12,1490100.0,12.4482,12.4773,12.4409,12.47,1490100.0
2010-06-10 14:00:00,17.12,17.12,17.09,17.11,2639700.0,12.47,12.47,12.4482,12.4628,2639700.0
2010-06-10 14:30:00,17.11,17.12,17.06,17.06,4094100.0,12.4628,12.47,12.4263,12.4263,4094100.0
2010-06-10 15:00:00,17.06,17.11,17.05,17.08,4865100.0,12.4263,12.4628,12.4191,12.4409,4865100.0
2010-06-10 15:30:00,17.08,17.08,17.04,17.06,9099000.0,12.4409,12.4409,12.4118,12.4263,9099000.0
2010-06-11 09:30:00,16.99,17.07,16.96,17.03,4181100.0,12.3753,12.4336,12.3535,12.4045,4181100.0
2010-06-11 10:00:00,17.03,17.09,17.03,17.04,2842500.0,12.4045,12.4482,12.4045,12.4118,2842500.0
2010-06-11 10:30:00,17.04,17.05,17.0,17.02,2490000.0,12.4118,12.4191,12.3826,12.3972,2490000.0
2010-06-11 11:00:00,17.03,17.04,16.98,17.0,2621400.0,12.4045,12.4118,12.3681,12.3826,2621400.0
2010-06-11 11:30:00,17.0,17.02,16.98,17.0,1798800.0,12.3826,12.3972,12.3681,12.3826,1798800.0
2010-06-11 12:00:00,17.0,17.0,16.97,16.97,2382300.0,12.3826,12.3826,12.3608,12.3608,2382300.0
2010-06-11 12:30:00,16.97,16.97,16.94,16.94,1754400.0,12.3608,12.3608,12.3389,12.3389,1754400.0
2010-06-11 13:00:00,16.94,16.97,16.94,16.95,1575300.0,12.3389,12.3608,12.3389,12.3462,1575300.0
2010-06-11 13:30:00,16.95,16.96,16.91,16.91,2169000.0,12.3462,12.3535,12.3171,12.3171,2169000.0
2010-06-11 14:00:00,16.91,16.93,16.88,16.89,2696700.0,12.3171,12.3316,12.2952,12.3025,2696700.0
2010-06-11 14:30:00,16.89,16.92,16.85,16.85,2876400.0,12.3025,12.3244,12.2734,12.2734,2876400.0
2010-06-11 15:00:00,16.85,16.9,16.85,16.88,3721200.0,12.2734,12.3098,12.2734,12.2952,3721200.0
2010-06-11 15:30:00,16.88,16.96,16.88,16.95,7998900.0,12.2952,12.3535,12.2952,12.3462,7998900.0
2010-06-14 09:30:00,17.04,17.04,16.96,16.98,3956100.0,12.4118,12.4118,12.3535,12.3681,3956100.0
2010-06-14 10:00:00,16.98,17.05,16.98,17.05,4145700.0,12.3681,12.4191,12.3681,12.4191,4145700.0
2010-06-14 10:30:00,17.05,17.12,17.05,17.12,3317400.0,12.4191,12.47,12.4191,12.47,3317400.0
2010-06-14 11:00:00,17.12,17.15,17.1,17.13,2605800.0,12.47,12.4919,12.4555,12.4773,2605800.0
2010-06-14 11:30:00,17.13,17.14,17.1,17.11,2197800.0,12.4773,12.4846,12.4555,12.4628,2197800.0
2010-06-14 12:00:00,17.11,17.13,17.09,17.11,1481100.0,12.4628,12.4773,12.4482,12.4628,1481100.0
2010-06-14 12:30:00,17.11,17.13,17.09,17.12,1436100.0,12.4628,12.4773,12.4482,12.47,1436100.0
2010-06-14 13:00:00,17.12,17.14,17.1,17.13,2048100.0,12.47,12.4846,12.4555,12.4773,2048100.0
2010-06-14 13:30:00,17.13,17.15,17.13,17.14,2196000.0,12.4773,12.4919,12.4773,12.4846,2196000.0
2010-06-14 14:00:00,17.14,17.15,17.11,17.14,3002100.0,12.4846,12.4919,12.4628,12.4846,3002100.0
2010-06-14 14:30:00,17.14,17.15,17.14,17.15,2970000.0,12.4846,12.4919,12.4846,12.4919,2970000.0
2010-06-14 15:00:00,17.15,17.15,17.13,17.14,3421800.0,12.4919,12.4919,12.4773,12.4846,3421800.0
2010-06-14 15:30:00,17.14,17.15,17.07,17.08,6432600.0,12.4846,12.4919,12.4336,12.4409,6432600.0
2010-06-15 09:30:00,17.07,17.14,17.02,17.09,3850200.0,12.4336,12.4846,12.3972,12.4482,3850200.0
2010-06-15 10:00:00,17.09,17.12,17.04,17.1,4337400.0,12.4482,12.47,12.4118,12.4555,4337400.0
2010-06-15 10:30:00,17.1,17.13,17.1,17.12,2242500.0,12.4555,12.4773,12.4555,12.47,2242500.0
2010-06-15 11:00:00,17.11,17.17,17.11,17.13,2409300.0,12.4628,12.5065,12.4628,12.4773,2409300.0
2010-06-15 11:30:00,17.13,17.16,17.1,17.14,1658700.0,12.4773,12.4992,12.4555,12.4846,1658700.0
2010-06-15 12:00:00,17.14,17.16,17.13,17.14,1944300.0,12.4846,12.4992,12.4773,12.4846,1944300.0
2010-06-15 12:30:00,17.14,17.15,17.11,17.14,1319100.0,12.4846,12.4919,12.4628,12.4846,1319100.0
2010-06-15 13:00:00,17.14,17.19,17.11,17.18,1978500.0,12.4846,12.521,12.4628,12.5137,1978500.0
2010-06-15 13:30:00,17.18,17.19,17.15,17.16,1344000.0,12.5137,12.521,12.4919,12.4992,1344000.0
2010-06-15 14:00:00,17.16,17.21,17.15,17.16,1965300.0,12.4992,12.5356,12.4919,12.4992,1965300.0
2010-06-15 14:30:00,17.16,17.21,17.15,17.17,3693600.0,12.4992,12.5356,12.4919,12.5065,3693600.0
2010-06-15 15:00:00,17.17,17.17,17.13,17.16,5416200.0,12.5065,12.5065,12.4773,12.4992,5416200.0
2010-06-15 15:30:00,17.16,17.22,17.14,17.21,8353500.0,12.4992,12.5429,12.4846,12.5356,8353500.0
2010-06-16 09:30:00,17.17,17.19,17.1,17.13,3200100.0,12.5065,12.521,12.4555,12.4773,3200100.0
2010-06-16 10:00:00,17.14,17.14,17.03,17.05,3128100.0,12.4846,12.4846,12.4045,12.4191,3128100.0
2010-06-16 10:30:00,17.04,17.09,17.04,17.07,3315300.0,12.4118,12.4482,12.4118,12.4336,3315300.0
2010-06-16 11:00:00,17.07,17.12,17.07,17.1,1677600.0,12.4336,12.47,12.4336,12.4555,1677600.0
2010-06-16 11:30:00,17.1,17.11,17.08,17.11,2151900.0,12.4555,12.4628,12.4409,12.4628,2151900.0
2010-06-16 12:00:00,17.11,17.12,17.09,17.12,1644000.0,12.4628,12.47,12.4482,12.47,1644000.0
2010-06-16 12:30:00,17.11,17.13,17.09,17.1,1442700.0,12.4628,12.4773,12.4482,12.4555,1442700.0
2010-06-16 13:00:00,17.1,17.11,17.08,17.09,1293900.0,12.4555,12.4628,12.4409,12.4482,1293900.0
2010-06-16 13:30:00,17.09,17.1,17.07,17.09,1638900.0,12.4482,12.4555,12.4336,12.4482,1638900.0
2010-06-16 14:00:00,17.09,17.1,17.06,17.06,2248200.0,12.4482,12.4555,12.4263,12.4263,2248200.0
2010-06-16 14:30:00,17.06,17.07,17.04,17.04,2478600.0,12.4263,12.4336,12.4118,12.4118,2478600.0
2010-06-16 15:00:00,17.04,17.06,17.0,17.01,4859100.0,12.4118,12.4263,12.3826,12.3899,4859100.0
2010-06-16 15:30:00,17.0,17.01,16.97,16.99,13892700.0,12.3826,12.3899,12.3608,12.3753,13892700.0
2010-06-17 09:30:00,17.02,17.06,17.0,17.03,4971600.0,12.3972,12.4263,12.3826,12.4045,4971600.0
2010-06-17 10:00:00,17.03,17.05,16.99,17.04,3893700.0,12.4045,12.4191,12.3753,12.4118,3893700.0
2010-06-17 10:30:00,17.04,17.05,17.02,17.04,1961400.0,12.4118,12.4191,12.3972,12.4118,1961400.0
2010-06-17 11:00:00,17.04,17.1,17.02,17.09,3080100.0,12.4118,12.4555,12.3972,12.4482,3080100.0
2010-06-17 11:30:00,17.09,17.12,17.08,17.09,1821600.0,12.4482,12.47,12.4409,12.4482,1821600.0
2010-06-17 12:00:00,17.09,17.1,17.07,17.08,1374000.0,12.4482,12.4555,12.4336,12.4409,1374000.0
2010-06-17 12:30:00,17.08,17.11,17.08,17.09,1110300.0,12.4409,12.4628,12.4409,12.4482,1110300.0
2010-06-17 13:00:00,17.09,17.1,17.05,17.05,1861200.0,12.4482,12.4555,12.4191,12.4191,1861200.0
2010-06-17 13:30:00,17.05,17.09,17.04,17.08,1678200.0,12.4191,12.4482,12.4118,12.4409,1678200.0
2010-06-17 14:00:00,17.08,17.09,17.06,17.07,1755300.0,12.4409,12.4482,12.4263,12.4336,1755300.0
2010-06-17 14:30:00,17.07,17.09,17.05,17.08,1815600.0,12.4336,12.4482,12.4191,12.4409,1815600.0
2010-06-17 15:00:00,17.07,17.09,17.05,17.09,3237900.0,12.4336,12.4482,12.4191,12.4482,3237900.0
2010-06-17 15:30:00,17.08,17.16,17.08,17.14,6718500.0,12.4409,12.4992,12.4409,12.4846,6718500.0
2010-06-18 09:30:00,17.14,17.28,17.14,17.2,15987300.0,12.4846,12.5866,12.4846,12.5283,15987300.0
2010-06-18 10:00:00,17.2,17.3,17.2,17.29,2679600.0,12.5283,12.6011,12.5283,12.5939,2679600.0
2010-06-18 10:30:00,17.29,17.3,17.25,17.26,1904100.0,12.5939,12.6011,12.5647,12.572,1904100.0
2010-06-18 11:00:00,17.26,17.28,17.24,17.26,2055300.0,12.572,12.5866,12.5574,12.572,2055300.0
2010-06-18 11:30:00,17.26,17.27,17.19,17.19,1823100.0,12.572,12.5793,12.521,12.521,1823100.0
2010-06-18 12:00:00,17.19,17.25,17.16,17.16,1570200.0,12.521,12.5647,12.4992,12.4992,1570200.0
2010-06-18 12:30:00,17.16,17.21,17.15,17.2,1732800.0,12.4992,12.5356,12.4919,12.5283,1732800.0
2010-06-18 13:00:00,17.2,17.24,17.2,17.23,2869500.0,12.5283,12.5574,12.5283,12.5502,2869500.0
2010-06-18 13:30:00,17.23,17.27,17.21,17.25,2767800.0,12.5502,12.5793,12.5356,12.5647,2767800.0
2010-06-18 14:00:00,17.25,17.28,17.24,17.27,2714700.0,12.5647,12.5866,12.5574,12.5793,2714700.0
2010-06-18 14:30:00,17.28,17.3,17.27,17.29,3578400.0,12.5866,12.6011,12.5793,12.5939,3578400.0
2010-06-18 15:00:00,17.29,17.3,17.25,17.3,4961400.0,12.5939,12.6011,12.5647,12.6011,4961400.0
2010-06-18 15:30:00,17.3,17.3,17.19,17.2,13448700.0,12.6011,12.6011,12.521,12.5283,13448700.0
2010-06-21 09:30:00,17.24,17.29,17.09,17.19,8210400.0,12.5574,12.5939,12.4482,12.521,8210400.0
2010-06-21 10:00:00,17.19,17.21,17.12,17.12,3138300.0,12.521,12.5356,12.47,12.47,3138300.0
2010-06-21 10:30:00,17.12,17.13,17.04,17.08,4693800.0,12.47,12.4773,12.4118,12.4409,4693800.0
2010-06-21 11:00:00,17.08,17.09,17.04,17.06,2648100.0,12.4409,12.4482,12.4118,12.4263,2648100.0
2010-06-21 11:30:00,17.06,17.08,17.04,17.06,1517100.0,12.4263,12.4409,12.4118,12.4263,1517100.0
2010-06-21 12:00:00,17.06,17.06,17.03,17.03,1560000.0,12.4263,12.4263,12.4045,12.4045,1560000.0
2010-06-21 12:30:00,17.03,17.06,17.03,17.05,1775400.0,12.4045,12.4263,12.4045,12.4191,1775400.0
2010-06-21 13:00:00,17.05,17.06,17.04,17.04,1341300.0,12.4191,12.4263,12.4118,12.4118,1341300.0
2010-06-21 13:30:00,17.05,17.06,17.02,17.02,1764600.0,12.4191,12.4263,12.3972,12.3972,1764600.0
2010-06-21 14:00:00,17.03,17.09,17.02,17.07,2057400.0,12.4045,12.4482,12.3972,12.4336,2057400.0
2010-06-21 14:30:00,17.07,17.09,17.02,17.03,2127900.0,12.4336,12.4482,12.3972,12.4045,2127900.0
2010-06-21 15:00:00,17.03,17.05,16.95,16.96,3687600.0,12.4045,12.4191,12.3462,12.3535,3687600.0
2010-06-21 15:30:00,16.95,17.01,16.9,17.01,7414200.0,12.3462,12.3899,12.3098,12.3899,7414200.0
2010-06-22 09:30:00,17.02,17.1,16.98,17.09,5229600.0,12.3972,12.4555,12.3681,12.4482,5229600.0
2010-06-22 10:00:00,17.09,17.1,17.01,17.08,4303800.0,12.4482,12.4555,12.3899,12.4409,4303800.0
2010-06-22 10:30:00,17.08,17.11,17.04,17.09,2688000.0,12.4409,12.4628,12.4118,12.4482,2688000.0
2010-06-22 11:00:00,17.09,17.11,17.07,17.1,2521200.0,12.4482,12.4628,12.4336,12.4555,2521200.0
2010-06-22 11:30:00,17.1,17.16,17.09,17.12,2408700.0,12.4555,12.4992,12.4482,12.47,2408700.0
2010-06-22 12:00:00,17.12,17.12,17.08,17.08,1346400.0,12.47,12.47,12.4409,12.4409,1346400.0
2010-06-22 12:30:00,17.08,17.1,17.07,17.08,1039800.0,12.4409,12.4555,12.4336,12.4409,1039800.0
2010-06-22 13:00:00,17.08,17.09,17.05,17.06,1142700.0,12.4409,12.4482,12.4191,12.4263,1142700.0
2010-06-22 13:30:00,17.06,17.09,17.03,17.04,1765500.0,12.4263,12.4482,12.4045,12.4118,1765500.0
2010-06-22 14:00:00,17.04,17.04,16.98,17.0,2628000.0,12.4118,12.4118,12.3681,12.3826,2628000.0
2010-06-22 14:30:00,16.99,17.01,16.92,16.96,2926500.0,12.3753,12.3899,12.3244,12.3535,2926500.0
2010-06-22 15:00:00,16.96,16.99,16.92,16.92,3142200.0,12.3535,12.3753,12.3244,12.3244,3142200.0
2010-06-22 15:30:00,16.92,16.92,16.87,16.89,7182300.0,12.3244,12.3244,12.2879,12.3025,7182300.0
2010-06-23 09:30:00,16.92,16.99,16.86,16.93,4487700.0,12.3244,12.3753,12.2807,12.3316,4487700.0
2010-06-23 10:00:00,16.93,16.93,16.83,16.84,5242500.0,12.3316,12.3316,12.2588,12.2661,5242500.0
2010-06-23 10:30:00,16.84,16.87,16.8,16.84,3272700.0,12.2661,12.2879,12.237,12.2661,3272700.0
2010-06-23 11:00:00,16.84,16.86,16.82,16.85,2428800.0,12.2661,12.2807,12.2515,12.2734,2428800.0
2010-06-23 11:30:00,16.84,16.86,16.83,16.84,1841100.0,12.2661,12.2807,12.2588,12.2661,1841100.0
2010-06-23 12:00:00,16.84,16.88,16.83,16.86,1443600.0,12.2661,12.2952,12.2588,12.2807,1443600.0
2010-06-23 12:30:00,16.86,16.87,16.85,16.87,1170300.0,12.2807,12.2879,12.2734,12.2879,1170300.0
2010-06-23 13:00:00,16.87,16.92,16.86,16.89,2390100.0,12.2879,12.3244,12.2807,12.3025,2390100.0
2010-06-23 13:30:00,16.9,16.97,16.89,16.96,2707500.0,12.3098,12.3608,12.3025,12.3535,2707500.0
2010-06-23 14:00:00,16.96,16.99,16.94,16.95,3467700.0,12.3535,12.3753,12.3389,12.3462,3467700.0
2010-06-23 14:30:00,16.95,17.01,16.92,16.95,5402100.0,12.3462,12.3899,12.3244,12.3462,5402100.0
2010-06-23 15:00:00,16.95,16.98,16.9,16.98,3656700.0,12.3462,12.3681,12.3098,12.3681,3656700.0
2010-06-23 15:30:00,16.98,17.0,16.93,16.94,6440700.0,12.3681,12.3826,12.3316,12.3389,6440700.0
2010-06-24 09:30:00,16.91,16.94,16.79,16.8,4771200.0,12.3171,12.3389,12.2297,12.237,4771200.0
2010-06-24 10:00:00,16.8,16.85,16.77,16.79,4210500.0,12.237,12.2734,12.2151,12.2297,4210500.0
2010-06-24 10:30:00,16.79,16.8,16.73,16.75,3981600.0,12.2297,12.237,12.186,12.2005,3981600.0
2010-06-24 11:00:00,16.76,16.79,16.71,16.74,2477700.0,12.2078,12.2297,12.1714,12.1933,2477700.0
2010-06-24 11:30:00,16.74,16.75,16.7,16.74,2357700.0,12.1933,12.2005,12.1641,12.1933,2357700.0
2010-06-24 12:00:00,16.74,16.77,16.72,16.73,1726200.0,12.1933,12.2151,12.1787,12.186,1726200.0
2010-06-24 12:30:00,16.73,16.75,16.71,16.75,1347300.0,12.186,12.2005,12.1714,12.2005,1347300.0
2010-06-24 13:00:00,16.75,16.76,16.73,16.74,1658100.0,12.2005,12.2078,12.186,12.1933,1658100.0
2010-06-24 13:30:00,16.74,16.75,16.71,16.75,1992600.0,12.1933,12.2005,12.1714,12.2005,1992600.0
2010-06-24 14:00:00,16.75,16.76,16.72,16.74,1880700.0,12.2005,12.2078,12.1787,12.1933,1880700.0
2010-06-24 14:30:00,16.74,16.74,16.7,16.72,3157200.0,12.1933,12.1933,12.1641,12.1787,3157200.0
2010-06-24 15:00:00,16.72,16.73,16.67,16.7,3777600.0,12.1787,12.186,12.1423,12.1641,3777600.0
2010-06-24 15:30:00,16.7,16.71,16.65,16.68,8469600.0,12.1641,12.1714,12.1277,12.1495,8469600.0
2010-06-25 09:30:00,16.65,16.73,16.6,16.62,6229500.0,12.1277,12.186,12.0913,12.1058,6229500.0
2010-06-25 10:00:00,16.62,16.67,16.53,16.53,6304200.0,12.1058,12.1423,12.0403,12.0403,6304200.0
2010-06-25 10:30:00,16.53,16.56,16.5,16.51,3770100.0,12.0403,12.0621,12.0184,12.0257,3770100.0
2010-06-25 11:00:00,16.51,16.54,16.5,16.51,3755100.0,12.0257,12.0476,12.0184,12.0257,3755100.0
2010-06-25 11:30:00,16.52,16.57,16.51,16.54,2711700.0,12.033,12.0694,12.0257,12.0476,2711700.0
2010-06-25 12:00:00,16.55,16.57,16.52,16.56,2467500.0,12.0549,12.0694,12.033,12.0621,2467500.0
2010-06-25 12:30:00,16.56,16.57,16.51,16.52,2043300.0,12.0621,12.0694,12.0257,12.033,2043300.0
2010-06-25 13:00:00,16.52,16.56,16.5,16.51,3449400.0,12.033,12.0621,12.0184,12.0257,3449400.0
2010-06-25 13:30:00,16.51,16.53,16.42,16.44,6495300.0,12.0257,12.0403,11.9602,11.9747,6495300.0
2010-06-25 14:00:00,16.44,16.46,16.39,16.42,4871400.0,11.9747,11.9893,11.9383,11.9602,4871400.0
2010-06-25 14:30:00,16.42,16.42,16.38,16.4,3953400.0,11.9602,11.9602,11.931,11.9456,3953400.0
2010-06-25 15:00:00,16.4,16.44,16.38,16.42,6649200.0,11.9456,11.9747,11.931,11.9602,6649200.0
2010-06-25 15:30:00,16.41,16.47,16.35,16.37,19673100.0,11.9529,11.9966,11.9092,11.9237,19673100.0
2010-06-28 09:30:00,16.35,16.45,16.34,16.42,7302600.0,11.9092,11.982,11.9019,11.9602,7302600.0
2010-06-28 10:00:00,16.42,16.46,16.39,16.45,3649800.0,11.9602,11.9893,11.9383,11.982,3649800.0
2010-06-28 10:30:00,16.45,16.51,16.45,16.51,3333000.0,11.982,12.0257,11.982,12.0257,3333000.0
2010-06-28 11:00:00,16.51,16.57,16.49,16.51,2908500.0,12.0257,12.0694,12.0112,12.0257,2908500.0
2010-06-28 11:30:00,16.51,16.53,16.48,16.49,2321700.0,12.0257,12.0403,12.0039,12.0112,2321700.0
2010-06-28 12:00:00,16.49,16.5,16.47,16.5,2541300.0,12.0112,12.0184,11.9966,12.0184,2541300.0
2010-06-28 12:30:00,16.5,16.53,16.47,16.52,1704300.0,12.0184,12.0403,11.9966,12.033,1704300.0
2010-06-28 13:00:00,16.52,16.54,16.51,16.53,2049300.0,12.033,12.0476,12.0257,12.0403,2049300.0
2010-06-28 13:30:00,16.53,16.56,16.52,16.54,1765800.0,12.0403,12.0621,12.033,12.0476,1765800.0
2010-06-28 14:00:00,16.54,16.58,16.54,16.56,2233800.0,12.0476,12.0767,12.0476,12.0621,2233800.0
2010-06-28 14:30:00,16.56,16.58,16.53,16.57,2107800.0,12.0621,12.0767,12.0403,12.0694,2107800.0
2010-06-28 15:00:00,16.57,16.59,16.56,16.56,3217500.0,12.0694,12.084,12.0621,12.0621,3217500.0
2010-06-28 15:30:00,16.57,16.59,16.51,16.51,5737500.0,12.0694,12.084,12.0257,12.0257,5737500.0
2010-06-29 09:30:00,16.39,16.42,16.27,16.33,7705800.0,11.9383,11.9602,11.8509,11.8946,7705800.0
2010-06-29 10:00:00,16.33,16.34,16.14,16.15,7731900.0,11.8946,11.9019,11.7562,11.7635,7731900.0
2010-06-29 10:30:00,16.15,16.25,16.15,16.23,5100600.0,11.7635,11.8363,11.7635,11.8218,5100600.0
2010-06-29 11:00:00,16.23,16.26,16.2,16.21,3931200.0,11.8218,11.8436,11.7999,11.8072,3931200.0
2010-06-29 11:30:00,16.21,16.27,16.2,16.23,2749200.0,11.8072,11.8509,11.7999,11.8218,2749200.0
2010-06-29 12:00:00,16.23,16.28,16.21,16.25,2701800.0,11.8218,11.8582,11.8072,11.8363,2701800.0
2010-06-29 12:30:00,16.25,16.28,16.22,16.27,1788600.0,11.8363,11.8582,11.8145,11.8509,1788600.0
2010-06-29 13:00:00,16.27,16.28,16.23,16.26,2070600.0,11.8509,11.8582,11.8218,11.8436,2070600.0
2010-06-29 13:30:00,16.25,16.32,16.25,16.32,3282600.0,11.8363,11.8873,11.8363,11.8873,3282600.0
2010-06-29 14:00:00,16.32,16.37,16.3,16.32,3432300.0,11.8873,11.9237,11.8728,11.8873,3432300.0
2010-06-29 14:30:00,16.32,16.32,16.28,16.29,3238800.0,11.8873,11.8873,11.8582,11.8655,3238800.0
2010-06-29 15:00:00,16.28,16.33,16.24,16.24,5022000.0,11.8582,11.8946,11.8291,11.8291,5022000.0
2010-06-29 15:30:00,16.24,16.32,16.22,16.3,9373200.0,11.8291,11.8873,11.8145,11.8728,9373200.0
2010-06-30 09:30:00,16.32,16.32,16.19,16.23,5176500.0,11.8873,11.8873,11.7926,11.8218,5176500.0
2010-06-30 10:00:00,16.24,16.25,16.2,16.23,3377100.0,11.8291,11.8363,11.7999,11.8218,3377100.0
2010-06-30 10:30:00,16.23,16.26,16.18,16.18,3883500.0,11.8218,11.8436,11.7854,11.7854,3883500.0
2010-06-30 11:00:00,16.18,16.23,16.17,16.18,2930400.0,11.7854,11.8218,11.7781,11.7854,2930400.0
2010-06-30 11:30:00,16.18,16.2,16.14,16.16,3222300.0,11.7854,11.7999,11.7562,11.7708,3222300.0
2010-06-30 12:00:00,16.16,16.18,16.13,16.13,2272800.0,11.7708,11.7854,11.7489,11.7489,2272800.0
2010-06-30 12:30:00,16.13,16.15,16.12,16.12,2073000.0,11.7489,11.7635,11.7416,11.7416,2073000.0
2010-06-30 13:00:00,16.12,16.16,16.11,16.15,2825100.0,11.7416,11.7708,11.7344,11.7635,2825100.0
2010-06-30 13:30:00,16.15,16.16,16.12,16.13,1847700.0,11.7635,11.7708,11.7416,11.7489,1847700.0
2010-06-30 14:00:00,16.13,16.14,16.11,16.13,3091500.0,11.7489,11.7562,11.7344,11.7489,3091500.0
2010-06-30 14:30:00,16.13,16.14,16.11,16.11,2648700.0,11.7489,11.7562,11.7344,11.7344,2648700.0
2010-06-30 15:00:00,16.12,16.13,16.08,16.08,4353600.0,11.7416,11.7489,11.7125,11.7125,4353600.0
2010-06-30 15:30:00,16.08,16.09,16.0,16.02,12618900.0,11.7125,11.7198,11.6542,11.6688,12618900.0
2010-07-01 09:30:00,16.03,16.07,15.99,16.02,4641600.0,11.6761,11.7052,11.647,11.6688,4641600.0
2010-07-01 10:00:00,16.02,16.08,15.97,16.06,6520800.0,11.6688,11.7125,11.6324,11.6979,6520800.0
2010-07-01 10:30:00,16.07,16.07,15.98,16.0,4676400.0,11.7052,11.7052,11.6397,11.6542,4676400.0
2010-07-01 11:00:00,15.99,16.06,15.92,16.04,5075700.0,11.647,11.6979,11.596,11.6834,5075700.0
2010-07-01 11:30:00,16.04,16.13,16.04,16.07,4095300.0,11.6834,11.7489,11.6834,11.7052,4095300.0
2010-07-01 12:00:00,16.07,16.07,16.02,16.06,2535300.0,11.7052,11.7052,11.6688,11.6979,2535300.0
2010-07-01 12:30:00,16.06,16.13,16.04,16.07,2454600.0,11.6979,11.7489,11.6834,11.7052,2454600.0
2010-07-01 13:00:00,16.07,16.11,16.04,16.06,1836300.0,11.7052,11.7344,11.6834,11.6979,1836300.0
2010-07-01 13:30:00,16.06,16.09,16.02,16.06,2089500.0,11.6979,11.7198,11.6688,11.6979,2089500.0
2010-07-01 14:00:00,16.06,16.1,16.04,16.08,2563800.0,11.6979,11.7271,11.6834,11.7125,2563800.0
2010-07-01 14:30:00,16.09,16.09,16.04,16.07,3441900.0,11.7198,11.7198,11.6834,11.7052,3441900.0
2010-07-01 15:00:00,16.07,16.1,16.05,16.08,2780100.0,11.7052,11.7271,11.6907,11.7125,2780100.0
2010-07-01 15:30:00,16.08,16.14,16.07,16.11,7758000.0,11.7125,11.7562,11.7052,11.7344,7758000.0
2010-07-02 09:30:00,16.14,16.15,16.03,16.05,4699800.0,11.7562,11.7635,11.6761,11.6907,4699800.0
2010-07-02 10:00:00,16.05,16.06,16.0,16.02,3048000.0,11.6907,11.6979,11.6542,11.6688,3048000.0
2010-07-02 10:30:00,16.03,16.04,16.0,16.01,2710800.0,11.6761,11.6834,11.6542,11.6615,2710800.0
2010-07-02 11:00:00,16.01,16.04,16.0,16.0,3111600.0,11.6615,11.6834,11.6542,11.6542,3111600.0
2010-07-02 11:30:00,16.0,16.0,15.95,16.0,2379600.0,11.6542,11.6542,11.6178,11.6542,2379600.0
2010-07-02 12:00:00,16.01,16.03,16.0,16.02,1881300.0,11.6615,11.6761,11.6542,11.6688,1881300.0
2010-07-02 12:30:00,16.02,16.02,15.99,16.0,1915500.0,11.6688,11.6688,11.647,11.6542,1915500.0
2010-07-02 13:00:00,16.0,16.02,15.97,15.99,2107200.0,11.6542,11.6688,11.6324,11.647,2107200.0
2010-07-02 13:30:00,15.99,16.01,15.98,16.0,1952100.0,11.647,11.6615,11.6397,11.6542,1952100.0
2010-07-02 14:00:00,16.0,16.01,15.99,15.99,2061600.0,11.6542,11.6615,11.647,11.647,2061600.0
2010-07-02 14:30:00,15.99,16.02,15.98,16.02,2036700.0,11.647,11.6688,11.6397,11.6688,2036700.0
2010-07-02 15:00:00,16.02,16.07,16.01,16.06,2684700.0,11.6688,11.7052,11.6615,11.6979,2684700.0
2010-07-02 15:30:00,16.06,16.09,16.0,16.0,7293900.0,11.6979,11.7198,11.6542,11.6542,7293900.0
2010-07-06 09:30:00,16.45,16.48,16.29,16.34,13635600.0,11.982,12.0039,11.8655,11.9019,13635600.0
2010-07-06 10:00:00,16.34,16.39,16.3,16.33,4566900.0,11.9019,11.9383,11.8728,11.8946,4566900.0
2010-07-06 10:30:00,16.33,16.34,16.28,16.29,4242000.0,11.8946,11.9019,11.8582,11.8655,4242000.0
2010-07-06 11:00:00,16.29,16.29,16.25,16.29,2298000.0,11.8655,11.8655,11.8363,11.8655,2298000.0
2010-07-06 11:30:00,16.29,16.31,16.25,16.25,2307600.0,11.8655,11.88,11.8363,11.8363,2307600.0
2010-07-06 12:00:00,16.25,16.26,16.17,16.19,2509200.0,11.8363,11.8436,11.7781,11.7926,2509200.0
2010-07-06 12:30:00,16.19,16.22,16.17,16.19,2616600.0,11.7926,11.8145,11.7781,11.7926,2616600.0
2010-07-06 13:00:00,16.19,16.22,16.18,16.22,1869000.0,11.7926,11.8145,11.7854,11.8145,1869000.0
2010-07-06 13:30:00,16.22,16.22,16.11,16.11,3306000.0,11.8145,11.8145,11.7344,11.7344,3306000.0
2010-07-06 14:00:00,16.11,16.15,16.1,16.14,2409000.0,11.7344,11.7635,11.7271,11.7562,2409000.0
2010-07-06 14:30:00,16.14,16.16,16.1,16.11,1696200.0,11.7562,11.7708,11.7271,11.7344,1696200.0
2010-07-06 15:00:00,16.11,16.14,16.09,16.11,3503400.0,11.7344,11.7562,11.7198,11.7344,3503400.0
2010-07-06 15:30:00,16.11,16.19,16.11,16.19,5656200.0,11.7344,11.7926,11.7344,11.7926,5656200.0
2010-07-07 09:30:00,16.22,16.22,16.05,16.16,4452600.0,11.8145,11.8145,11.6907,11.7708,4452600.0
2010-07-07 10:00:00,16.16,16.21,16.15,16.18,4984800.0,11.7708,11.8072,11.7635,11.7854,4984800.0
2010-07-07 10:30:00,16.18,16.27,16.16,16.24,3596700.0,11.7854,11.8509,11.7708,11.8291,3596700.0
2010-07-07 11:00:00,16.24,16.27,16.17,16.21,3489000.0,11.8291,11.8509,11.7781,11.8072,3489000.0
2010-07-07 11:30:00,16.21,16.22,16.19,16.21,2459400.0,11.8072,11.8145,11.7926,11.8072,2459400.0
2010-07-07 12:00:00,16.21,16.24,16.21,16.22,1933800.0,11.8072,11.8291,11.8072,11.8145,1933800.0
2010-07-07 12:30:00,16.22,16.23,16.19,16.21,2333100.0,11.8145,11.8218,11.7926,11.8072,2333100.0
2010-07-07 13:00:00,16.21,16.26,16.2,16.25,1791000.0,11.8072,11.8436,11.7999,11.8363,1791000.0
2010-07-07 13:30:00,16.25,16.26,16.22,16.24,2035200.0,11.8363,11.8436,11.8145,11.8291,2035200.0
2010-07-07 14:00:00,16.24,16.25,16.22,16.23,1839300.0,11.8291,11.8363,11.8145,11.8218,1839300.0
2010-07-07 14:30:00,16.23,16.25,16.22,16.24,2096100.0,11.8218,11.8363,11.8145,11.8291,2096100.0
2010-07-07 15:00:00,16.25,16.25,16.21,16.24,4950600.0,11.8363,11.8363,11.8072,11.8291,4950600.0
2010-07-07 15:30:00,16.24,16.32,16.24,16.31,8896800.0,11.8291,11.8873,11.8291,11.88,8896800.0
2010-07-08 09:30:00,16.44,16.44,16.26,16.28,7356000.0,11.9747,11.9747,11.8436,11.8582,7356000.0
2010-07-08 10:00:00,16.28,16.33,16.27,16.3,3485700.0,11.8582,11.8946,11.8509,11.8728,3485700.0
2010-07-08 10:30:00,16.3,16.33,16.28,16.32,1957200.0,11.8728,11.8946,11.8582,11.8873,1957200.0
2010-07-08 11:00:00,16.31,16.34,16.29,16.32,1584000.0,11.88,11.9019,11.8655,11.8873,1584000.0
2010-07-08 11:30:00,16.32,16.34,16.3,16.31,1582800.0,11.8873,11.9019,11.8728,11.88,1582800.0
2010-07-08 12:00:00,16.31,16.34,16.31,16.32,1265100.0,11.88,11.9019,11.88,11.8873,1265100.0
2010-07-08 12:30:00,16.31,16.33,16.3,16.32,2130600.0,11.88,11.8946,11.8728,11.8873,2130600.0
2010-07-08 13:00:00,16.32,16.34,16.3,16.33,1289700.0,11.8873,11.9019,11.8728,11.8946,1289700.0
2010-07-08 13:30:00,16.33,16.35,16.31,16.32,1550700.0,11.8946,11.9092,11.88,11.8873,1550700.0
2010-07-08 14:00:00,16.32,16.33,16.3,16.3,2004600.0,11.8873,11.8946,11.8728,11.8728,2004600.0
2010-07-08 14:30:00,16.3,16.33,16.3,16.33,1641600.0,11.8728,11.8946,11.8728,11.8946,1641600.0
2010-07-08 15:00:00,16.33,16.36,16.31,16.36,2566200.0,11.8946,11.9165,11.88,11.9165,2566200.0
2010-07-08 15:30:00,16.36,16.43,16.35,16.39,7144500.0,11.9165,11.9674,11.9092,11.9383,7144500.0
2010-07-09 09:30:00,16.42,16.47,16.38,16.43,3687600.0,11.9602,11.9966,11.931,11.9674,3687600.0
2010-07-09 10:00:00,16.43,16.52,16.42,16.49,4635600.0,11.9674,12.033,11.9602,12.0112,4635600.0
2010-07-09 10:30:00,16.49,16.51,16.45,16.46,3559800.0,12.0112,12.0257,11.982,11.9893,3559800.0
2010-07-09 11:00:00,16.46,16.49,16.42,16.49,3054600.0,11.9893,12.0112,11.9602,12.0112,3054600.0
2010-07-09 11:30:00,16.49,16.5,16.41,16.42,3068700.0,12.0112,12.0184,11.9529,11.9602,3068700.0
2010-07-09 12:00:00,16.42,16.45,16.41,16.44,1869000.0,11.9602,11.982,11.9529,11.9747,1869000.0
2010-07-09 12:30:00,16.44,16.44,16.39,16.41,1634400.0,11.9747,11.9747,11.9383,11.9529,1634400.0
2010-07-09 13:00:00,16.41,16.43,16.41,16.42,1327800.0,11.9529,11.9674,11.9529,11.9602,1327800.0
2010-07-09 13:30:00,16.42,16.44,16.42,16.42,1329000.0,11.9602,11.9747,11.9602,11.9602,1329000.0
2010-07-09 14:00:00,16.43,16.45,16.41,16.41,1671300.0,11.9674,11.982,11.9529,11.9529,1671300.0
2010-07-09 14:30:00,16.41,16.45,16.4,16.44,1707300.0,11.9529,11.982,11.9456,11.9747,1707300.0
2010-07-09 15:00:00,16.44,16.45,16.41,16.42,2002800.0,11.9747,11.982,11.9529,11.9602,2002800.0
2010-07-09 15:30:00,16.42,16.48,16.41,16.48,3996300.0,11.9602,12.0039,11.9529,12.0039,3996300.0
2010-07-12 09:30:00,16.58,16.77,16.56,16.75,6659700.0,12.0767,12.2151,12.0621,12.2005,6659700.0
2010-07-12 10:00:00,16.75,16.78,16.7,16.71,4061400.0,12.2005,12.2224,12.1641,12.1714,4061400.0
2010-07-12 10:30:00,16.71,16.71,16.66,16.69,3073800.0,12.1714,12.1714,12.135,12.1568,3073800.0
2010-07-12 11:00:00,16.69,16.7,16.67,16.67,2775900.0,12.1568,12.1641,12.1423,12.1423,2775900.0
2010-07-12 11:30:00,16.67,16.69,16.66,16.67,2207700.0,12.1423,12.1568,12.135,12.1423,2207700.0
2010-07-12 12:00:00,16.67,16.7,16.67,16.69,1817400.0,12.1423,12.1641,12.1423,12.1568,1817400.0
2010-07-12 12:30:00,16.7,16.72,16.68,16.68,1547100.0,12.1641,12.1787,12.1495,12.1495,1547100.0
2010-07-12 13:00:00,16.68,16.71,16.68,16.7,1005600.0,12.1495,12.1714,12.1495,12.1641,1005600.0
2010-07-12 13:30:00,16.7,16.73,16.69,16.72,1281900.0,12.1641,12.186,12.1568,12.1787,1281900.0
2010-07-12 14:00:00,16.72,16.74,16.7,16.72,2190300.0,12.1787,12.1933,12.1641,12.1787,2190300.0
2010-07-12 14:30:00,16.71,16.73,16.71,16.71,2512200.0,12.1714,12.186,12.1714,12.1714,2512200.0
2010-07-12 15:00:00,16.71,16.72,16.71,16.72,3562800.0,12.1714,12.1787,12.1714,12.1787,3562800.0
2010-07-12 15:30:00,16.72,16.72,16.7,16.71,5229900.0,12.1787,12.1787,12.1641,12.1714,5229900.0
2010-07-13 09:30:00,16.78,16.82,16.7,16.78,4334700.0,12.2224,12.2515,12.1641,12.2224,4334700.0
2010-07-13 10:00:00,16.78,16.81,16.77,16.79,2802900.0,12.2224,12.2442,12.2151,12.2297,2802900.0
2010-07-13 10:30:00,16.79,16.79,16.73,16.75,3275400.0,12.2297,12.2297,12.186,12.2005,3275400.0
2010-07-13 11:00:00,16.75,16.76,16.73,16.74,1528200.0,12.2005,12.2078,12.186,12.1933,1528200.0
2010-07-13 11:30:00,16.74,16.78,16.74,16.74,2074800.0,12.1933,12.2224,12.1933,12.1933,2074800.0
2010-07-13 12:00:00,16.74,16.75,16.72,16.73,2113500.0,12.1933,12.2005,12.1787,12.186,2113500.0
2010-07-13 12:30:00,16.73,16.74,16.73,16.74,1055100.0,12.186,12.1933,12.186,12.1933,1055100.0
2010-07-13 13:00:00,16.74,16.75,16.73,16.74,1660500.0,12.1933,12.2005,12.186,12.1933,1660500.0
2010-07-13 13:30:00,16.74,16.75,16.72,16.74,1488000.0,12.1933,12.2005,12.1787,12.1933,1488000.0
2010-07-13 14:00:00,16.73,16.75,16.73,16.74,1476900.0,12.186,12.2005,12.186,12.1933,1476900.0
2010-07-13 14:30:00,16.74,16.76,16.73,16.76,1894500.0,12.1933,12.2078,12.186,12.2078,1894500.0
2010-07-13 15:00:00,16.76,16.85,16.75,16.85,5940300.0,12.2078,12.2734,12.2005,12.2734,5940300.0
2010-07-13 15:30:00,16.85,16.9,16.84,16.84,8368800.0,12.2734,12.3098,12.2661,12.2661,8368800.0
2010-07-14 09:30:00,16.68,16.78,16.68,16.75,3882900.0,12.1495,12.2224,12.1495,12.2005,3882900.0
2010-07-14 10:00:00,16.75,16.76,16.71,16.73,3582300.0,12.2005,12.2078,12.1714,12.186,3582300.0
2010-07-14 10:30:00,16.73,16.76,16.73,16.76,2460300.0,12.186,12.2078,12.186,12.2078,2460300.0
2010-07-14 11:00:00,16.76,16.78,16.73,16.74,1822800.0,12.2078,12.2224,12.186,12.1933,1822800.0
2010-07-14 11:30:00,16.74,16.79,16.73,16.78,1195500.0,12.1933,12.2297,12.186,12.2224,1195500.0
2010-07-14 12:00:00,16.78,16.79,16.76,16.78,1034400.0,12.2224,12.2297,12.2078,12.2224,1034400.0
2010-07-14 12:30:00,16.78,16.78,16.74,16.74,1188600.0,12.2224,12.2224,12.1933,12.1933,1188600.0
2010-07-14 13:00:00,16.75,16.75,16.73,16.74,2028000.0,12.2005,12.2005,12.186,12.1933,2028000.0
2010-07-14 13:30:00,16.74,16.74,16.72,16.73,1324200.0,12.1933,12.1933,12.1787,12.186,1324200.0
2010-07-14 14:00:00,16.73,16.75,16.71,16.72,2542800.0,12.186,12.2005,12.1714,12.1787,2542800.0
2010-07-14 14:30:00,16.72,16.75,16.72,16.74,2259600.0,12.1787,12.2005,12.1787,12.1933,2259600.0
2010-07-14 15:00:00,16.74,16.75,16.72,16.75,2707500.0,12.1933,12.2005,12.1787,12.2005,2707500.0
2010-07-14 15:30:00,16.75,16.78,16.71,16.78,4321800.0,12.2005,12.2224,12.1714,12.2224,4321800.0
2010-07-15 09:30:00,16.78,16.78,16.71,16.72,2499300.0,12.2224,12.2224,12.1714,12.1787,2499300.0
2010-07-15 10:00:00,16.71,16.72,16.65,16.66,4527600.0,12.1714,12.1787,12.1277,12.135,4527600.0
2010-07-15 10:30:00,16.66,16.69,16.64,16.68,2377800.0,12.135,12.1568,12.1204,12.1495,2377800.0
2010-07-15 11:00:00,16.68,16.72,16.66,16.71,1674900.0,12.1495,12.1787,12.135,12.1714,1674900.0
2010-07-15 11:30:00,16.71,16.73,16.69,16.7,1912500.0,12.1714,12.186,12.1568,12.1641,1912500.0
2010-07-15 12:00:00,16.7,16.7,16.67,16.68,1784100.0,12.1641,12.1641,12.1423,12.1495,1784100.0
2010-07-15 12:30:00,16.68,16.69,16.67,16.67,1194600.0,12.1495,12.1568,12.1423,12.1423,1194600.0
2010-07-15 13:00:00,16.67,16.72,16.67,16.71,1769400.0,12.1423,12.1787,12.1423,12.1714,1769400.0
2010-07-15 13:30:00,16.7,16.74,16.7,16.72,1634700.0,12.1641,12.1933,12.1641,12.1787,1634700.0
2010-07-15 14:00:00,16.72,16.74,16.7,16.73,2122200.0,12.1787,12.1933,12.1641,12.186,2122200.0
2010-07-15 14:30:00,16.74,16.76,16.73,16.74,2356500.0,12.1933,12.2078,12.186,12.1933,2356500.0
2010-07-15 15:00:00,16.74,16.76,16.71,16.75,3441900.0,12.1933,12.2078,12.1714,12.2005,3441900.0
2010-07-15 15:30:00,16.75,16.81,16.75,16.8,6604500.0,12.2005,12.2442,12.2005,12.237,6604500.0
2010-07-16 09:30:00,16.72,16.78,16.63,16.66,10296900.0,12.1787,12.2224,12.1131,12.135,10296900.0
2010-07-16 10:00:00,16.66,16.67,16.61,16.65,3181500.0,12.135,12.1423,12.0986,12.1277,3181500.0
2010-07-16 10:30:00,16.65,16.67,16.62,16.67,2222400.0,12.1277,12.1423,12.1058,12.1423,2222400.0
2010-07-16 11:00:00,16.67,16.67,16.6,16.61,2173800.0,12.1423,12.1423,12.0913,12.0986,2173800.0
2010-07-16 11:30:00,16.61,16.63,16.57,16.59,2341200.0,12.0986,12.1131,12.0694,12.084,2341200.0
2010-07-16 12:00:00,16.58,16.59,16.53,16.55,2257500.0,12.0767,12.084,12.0403,12.0549,2257500.0
2010-07-16 12:30:00,16.55,16.57,16.52,16.53,2057400.0,12.0549,12.0694,12.033,12.0403,2057400.0
2010-07-16 13:00:00,16.53,16.56,16.51,16.55,1801500.0,12.0403,12.0621,12.0257,12.0549,1801500.0
2010-07-16 13:30:00,16.55,16.61,16.55,16.57,2391000.0,12.0549,12.0986,12.0549,12.0694,2391000.0
2010-07-16 14:00:00,16.57,16.59,16.55,16.57,1453500.0,12.0694,12.084,12.0549,12.0694,1453500.0
2010-07-16 14:30:00,16.57,16.6,16.56,16.57,2178000.0,12.0694,12.0913,12.0621,12.0694,2178000.0
2010-07-16 15:00:00,16.58,16.59,16.52,16.54,4088700.0,12.0767,12.084,12.033,12.0476,4088700.0
2010-07-16 15:30:00,16.54,16.57,16.53,16.55,7688700.0,12.0476,12.0694,12.0403,12.0549,7688700.0
2010-07-19 09:30:00,16.57,16.6,16.52,16.55,3740700.0,12.0694,12.0913,12.033,12.0549,3740700.0
2010-07-19 10:00:00,16.55,16.55,16.43,16.43,3912900.0,12.0549,12.0549,11.9674,11.9674,3912900.0
2010-07-19 10:30:00,16.43,16.47,16.36,16.39,3545700.0,11.9674,11.9966,11.9165,11.9383,3545700.0
2010-07-19 11:00:00,16.39,16.44,16.38,16.44,2178600.0,11.9383,11.9747,11.931,11.9747,2178600.0
2010-07-19 11:30:00,16.44,16.48,16.44,16.48,1714200.0,11.9747,12.0039,11.9747,12.0039,1714200.0
2010-07-19 12:00:00,16.48,16.48,16.45,16.47,1667400.0,12.0039,12.0039,11.982,11.9966,1667400.0
2010-07-19 12:30:00,16.47,16.49,16.47,16.48,1671900.0,11.9966,12.0112,11.9966,12.0039,1671900.0
2010-07-19 13:00:00,16.48,16.48,16.45,16.45,1467000.0,12.0039,12.0039,11.982,11.982,1467000.0
2010-07-19 13:30:00,16.46,16.47,16.43,16.46,1460100.0,11.9893,11.9966,11.9674,11.9893,1460100.0
2010-07-19 14:00:00,16.47,16.47,16.45,16.46,1536300.0,11.9966,11.9966,11.982,11.9893,1536300.0
2010-07-19 14:30:00,16.46,16.51,16.45,16.5,1910700.0,11.9893,12.0257,11.982,12.0184,1910700.0
2010-07-19 15:00:00,16.5,16.51,16.48,16.48,3006600.0,12.0184,12.0257,12.0039,12.0039,3006600.0
2010-07-19 15:30:00,16.48,16.52,16.47,16.52,4985700.0,12.0039,12.033,11.9966,12.033,4985700.0
2010-07-20 09:30:00,16.42,16.68,16.42,16.67,6623700.0,11.9602,12.1495,11.9602,12.1423,6623700.0
2010-07-20 10:00:00,16.66,16.75,16.63,16.74,4420200.0,12.135,12.2005,12.1131,12.1933,4420200.0
2010-07-20 10:30:00,16.73,16.75,16.71,16.74,2247000.0,12.186,12.2005,12.1714,12.1933,2247000.0
2010-07-20 11:00:00,16.74,16.85,16.74,16.82,3617100.0,12.1933,12.2734,12.1933,12.2515,3617100.0
2010-07-20 11:30:00,16.82,16.83,16.79,16.8,2319000.0,12.2515,12.2588,12.2297,12.237,2319000.0
2010-07-20 12:00:00,16.8,16.81,16.78,16.8,1806000.0,12.237,12.2442,12.2224,12.237,1806000.0
2010-07-20 12:30:00,16.8,16.82,16.79,16.81,1330200.0,12.237,12.2515,12.2297,12.2442,1330200.0
2010-07-20 13:00:00,16.81,16.87,16.81,16.86,1800000.0,12.2442,12.2879,12.2442,12.2807,1800000.0
2010-07-20 13:30:00,16.86,16.98,16.85,16.97,3960000.0,12.2807,12.3681,12.2734,12.3608,3960000.0
2010-07-20 14:00:00,16.97,16.97,16.92,16.95,2687400.0,12.3608,12.3608,12.3244,12.3462,2687400.0
2010-07-20 14:30:00,16.94,16.97,16.93,16.96,2925000.0,12.3389,12.3608,12.3316,12.3535,2925000.0
2010-07-20 15:00:00,16.96,17.0,16.94,16.99,3476700.0,12.3535,12.3826,12.3389,12.3753,3476700.0
2010-07-20 15:30:00,16.99,17.01,16.95,16.96,8766000.0,12.3753,12.3899,12.3462,12.3535,8766000.0
2010-07-21 09:30:00,17.0,17.0,16.85,16.96,3620700.0,12.3826,12.3826,12.2734,12.3535,3620700.0
2010-07-21 10:00:00,16.96,16.97,16.89,16.95,2187600.0,12.3535,12.3608,12.3025,12.3462,2187600.0
2010-07-21 10:30:00,16.95,17.0,16.94,16.98,1865700.0,12.3462,12.3826,12.3389,12.3681,1865700.0
2010-07-21 11:00:00,16.99,16.99,16.87,16.88,2760900.0,12.3753,12.3753,12.2879,12.2952,2760900.0
2010-07-21 11:30:00,16.88,16.9,16.85,16.9,2421900.0,12.2952,12.3098,12.2734,12.3098,2421900.0
2010-07-21 12:00:00,16.9,16.94,16.89,16.94,1094700.0,12.3098,12.3389,12.3025,12.3389,1094700.0
2010-07-21 12:30:00,16.93,16.94,16.86,16.87,1437900.0,12.3316,12.3389,12.2807,12.2879,1437900.0
2010-07-21 13:00:00,16.87,16.9,16.86,16.9,1226100.0,12.2879,12.3098,12.2807,12.3098,1226100.0
2010-07-21 13:30:00,16.9,16.91,16.88,16.88,1177200.0,12.3098,12.3171,12.2952,12.2952,1177200.0
2010-07-21 14:00:00,16.88,16.89,16.72,16.75,3655500.0,12.2952,12.3025,12.1787,12.2005,3655500.0
2010-07-21 14:30:00,16.75,16.78,16.72,16.72,3268500.0,12.2005,12.2224,12.1787,12.1787,3268500.0
2010-07-21 15:00:00,16.72,16.77,16.7,16.74,2873700.0,12.1787,12.2151,12.1641,12.1933,2873700.0
2010-07-21 15:30:00,16.74,16.79,16.73,16.79,6303900.0,12.1933,12.2297,12.186,12.2297,6303900.0
2010-07-22 09:30:00,16.85,16.96,16.84,16.94,4837500.0,12.2734,12.3535,12.2661,12.3389,4837500.0
2010-07-22 10:00:00,16.94,17.0,16.93,16.96,4034400.0,12.3389,12.3826,12.3316,12.3535,4034400.0
2010-07-22 10:30:00,16.96,16.99,16.95,16.98,2583300.0,12.3535,12.3753,12.3462,12.3681,2583300.0
2010-07-22 11:00:00,16.98,16.99,16.94,16.99,1792500.0,12.3681,12.3753,12.3389,12.3753,1792500.0
2010-07-22 11:30:00,16.98,16.99,16.93,16.95,1929900.0,12.3681,12.3753,12.3316,12.3462,1929900.0
2010-07-22 12:00:00,16.95,16.98,16.94,16.96,1449600.0,12.3462,12.3681,12.3389,12.3535,1449600.0
2010-07-22 12:30:00,16.96,16.98,16.95,16.97,1274400.0,12.3535,12.3681,12.3462,12.3608,1274400.0
2010-07-22 13:00:00,16.97,16.99,16.97,16.97,1415400.0,12.3608,12.3753,12.3608,12.3608,1415400.0
2010-07-22 13:30:00,16.97,16.98,16.95,16.97,1356600.0,12.3608,12.3681,12.3462,12.3608,1356600.0
2010-07-22 14:00:00,16.98,17.02,16.97,17.02,1976100.0,12.3681,12.3972,12.3608,12.3972,1976100.0
2010-07-22 14:30:00,17.02,17.03,16.98,17.02,1639200.0,12.3972,12.4045,12.3681,12.3972,1639200.0
2010-07-22 15:00:00,17.02,17.02,16.97,16.98,2413500.0,12.3972,12.3972,12.3608,12.3681,2413500.0
2010-07-22 15:30:00,16.98,16.99,16.91,16.95,5165100.0,12.3681,12.3753,12.3171,12.3462,5165100.0
2010-07-23 09:30:00,16.97,17.1,16.97,17.08,3847800.0,12.3608,12.4555,12.3608,12.4409,3847800.0
2010-07-23 10:00:00,17.08,17.13,17.07,17.13,2862300.0,12.4409,12.4773,12.4336,12.4773,2862300.0
2010-07-23 10:30:00,17.13,17.17,17.13,17.15,2255400.0,12.4773,12.5065,12.4773,12.4919,2255400.0
2010-07-23 11:00:00,17.15,17.19,17.15,17.19,1919400.0,12.4919,12.521,12.4919,12.521,1919400.0
2010-07-23 11:30:00,17.19,17.22,17.19,17.21,2139000.0,12.521,12.5429,12.521,12.5356,2139000.0
2010-07-23 12:00:00,17.21,17.24,17.16,17.19,3468600.0,12.5356,12.5574,12.4992,12.521,3468600.0
2010-07-23 12:30:00,17.19,17.2,17.12,17.17,1755900.0,12.521,12.5283,12.47,12.5065,1755900.0
2010-07-23 13:00:00,17.17,17.24,17.15,17.23,1975800.0,12.5065,12.5574,12.4919,12.5502,1975800.0
2010-07-23 13:30:00,17.23,17.25,17.21,17.25,1650600.0,12.5502,12.5647,12.5356,12.5647,1650600.0
2010-07-23 14:00:00,17.25,17.27,17.21,17.22,2167200.0,12.5647,12.5793,12.5356,12.5429,2167200.0
2010-07-23 14:30:00,17.23,17.27,17.21,17.25,2551500.0,12.5502,12.5793,12.5356,12.5647,2551500.0
2010-07-23 15:00:00,17.25,17.26,17.23,17.24,2136000.0,12.5647,12.572,12.5502,12.5574,2136000.0
2010-07-23 15:30:00,17.24,17.24,17.19,17.23,5811000.0,12.5574,12.5574,12.521,12.5502,5811000.0
2010-07-26 09:30:00,17.22,17.22,17.07,17.09,3601800.0,12.5429,12.5429,12.4336,12.4482,3601800.0
2010-07-26 10:00:00,17.09,17.14,17.09,17.1,3400500.0,12.4482,12.4846,12.4482,12.4555,3400500.0
2010-07-26 10:30:00,17.1,17.1,16.98,17.01,4047000.0,12.4555,12.4555,12.3681,12.3899,4047000.0
2010-07-26 11:00:00,17.01,17.02,16.98,17.01,3356400.0,12.3899,12.3972,12.3681,12.3899,3356400.0
2010-07-26 11:30:00,17.01,17.01,16.97,17.0,2298600.0,12.3899,12.3899,12.3608,12.3826,2298600.0
2010-07-26 12:00:00,17.0,17.05,17.0,17.04,1862400.0,12.3826,12.4191,12.3826,12.4118,1862400.0
2010-07-26 12:30:00,17.04,17.05,17.03,17.05,1437000.0,12.4118,12.4191,12.4045,12.4191,1437000.0
2010-07-26 13:00:00,17.05,17.05,17.03,17.05,1283700.0,12.4191,12.4191,12.4045,12.4191,1283700.0
2010-07-26 13:30:00,17.05,17.08,17.04,17.07,2192100.0,12.4191,12.4409,12.4118,12.4336,2192100.0
2010-07-26 14:00:00,17.07,17.08,17.04,17.04,2270100.0,12.4336,12.4409,12.4118,12.4118,2270100.0
2010-07-26 14:30:00,17.04,17.05,17.0,17.01,2044800.0,12.4118,12.4191,12.3826,12.3899,2044800.0
2010-07-26 15:00:00,17.01,17.03,16.99,17.0,4239000.0,12.3899,12.4045,12.3753,12.3826,4239000.0
2010-07-26 15:30:00,17.0,17.05,16.99,17.04,7882500.0,12.3826,12.4191,12.3753,12.4118,7882500.0
2010-07-27 09:30:00,16.93,17.0,16.89,16.9,6492000.0,12.3316,12.3826,12.3025,12.3098,6492000.0
2010-07-27 10:00:00,16.89,17.05,16.89,17.05,4109400.0,12.3025,12.4191,12.3025,12.4191,4109400.0
2010-07-27 10:30:00,17.05,17.07,17.03,17.03,2454000.0,12.4191,12.4336,12.4045,12.4045,2454000.0
2010-07-27 11:00:00,17.04,17.05,16.96,17.02,2940300.0,12.4118,12.4191,12.3535,12.3972,2940300.0
2010-07-27 11:30:00,17.02,17.05,17.01,17.03,2111100.0,12.3972,12.4191,12.3899,12.4045,2111100.0
2010-07-27 12:00:00,17.03,17.1,17.03,17.09,1710900.0,12.4045,12.4555,12.4045,12.4482,1710900.0
2010-07-27 12:30:00,17.09,17.09,17.02,17.03,1514100.0,12.4482,12.4482,12.3972,12.4045,1514100.0
2010-07-27 13:00:00,17.03,17.07,17.03,17.03,1396800.0,12.4045,12.4336,12.4045,12.4045,1396800.0
2010-07-27 13:30:00,17.03,17.05,16.99,17.03,1677900.0,12.4045,12.4191,12.3753,12.4045,1677900.0
2010-07-27 14:00:00,17.04,17.05,17.02,17.02,2199600.0,12.4118,12.4191,12.3972,12.3972,2199600.0
2010-07-27 14:30:00,17.02,17.03,16.99,17.0,1745100.0,12.3972,12.4045,12.3753,12.3826,1745100.0
2010-07-27 15:00:00,17.0,17.03,17.0,17.03,2123100.0,12.3826,12.4045,12.3826,12.4045,2123100.0
2010-07-27 15:30:00,17.03,17.03,16.98,16.99,4180800.0,12.4045,12.4045,12.3681,12.3753,4180800.0
2010-07-28 09:30:00,16.93,17.11,16.93,17.07,3686100.0,12.3316,12.4628,12.3316,12.4336,3686100.0
2010-07-28 10:00:00,17.07,17.08,17.02,17.06,2599500.0,12.4336,12.4409,12.3972,12.4263,2599500.0
2010-07-28 10:30:00,17.06,17.09,17.02,17.07,2186400.0,12.4263,12.4482,12.3972,12.4336,2186400.0
2010-07-28 11:00:00,17.07,17.08,17.05,17.06,1321500.0,12.4336,12.4409,12.4191,12.4263,1321500.0
2010-07-28 11:30:00,17.06,17.07,17.05,17.07,1424400.0,12.4263,12.4336,12.4191,12.4336,1424400.0
2010-07-28 12:00:00,17.06,17.08,17.06,17.07,682500.0,12.4263,12.4409,12.4263,12.4336,682500.0
2010-07-28 12:30:00,17.07,17.11,17.07,17.11,1261500.0,12.4336,12.4628,12.4336,12.4628,1261500.0
2010-07-28 13:00:00,17.1,17.12,17.1,17.11,985200.0,12.4555,12.47,12.4555,12.4628,985200.0
2010-07-28 13:30:00,17.11,17.13,17.1,17.12,1050000.0,12.4628,12.4773,12.4555,12.47,1050000.0
2010-07-28 14:00:00,17.12,17.13,17.09,17.12,1996800.0,12.47,12.4773,12.4482,12.47,1996800.0
2010-07-28 14:30:00,17.12,17.13,17.08,17.09,1873200.0,12.47,12.4773,12.4409,12.4482,1873200.0
2010-07-28 15:00:00,17.09,17.1,17.03,17.07,2797800.0,12.4482,12.4555,12.4045,12.4336,2797800.0
2010-07-28 15:30:00,17.06,17.08,17.04,17.05,3757800.0,12.4263,12.4409,12.4118,12.4191,3757800.0
2010-07-29 09:30:00,17.08,17.26,17.08,17.16,2702100.0,12.4409,12.572,12.4409,12.4992,2702100.0
2010-07-29 10:00:00,17.16,17.17,17.08,17.1,2582400.0,12.4992,12.5065,12.4409,12.4555,2582400.0
2010-07-29 10:30:00,17.1,17.13,17.09,17.1,1869900.0,12.4555,12.4773,12.4482,12.4555,1869900.0
2010-07-29 11:00:00,17.1,17.1,16.99,17.0,1992600.0,12.4555,12.4555,12.3753,12.3826,1992600.0
2010-07-29 11:30:00,17.0,17.01,16.96,16.98,1468800.0,12.3826,12.3899,12.3535,12.3681,1468800.0
2010-07-29 12:00:00,16.98,16.98,16.93,16.97,2019000.0,12.3681,12.3681,12.3316,12.3608,2019000.0
2010-07-29 12:30:00,16.97,16.97,16.94,16.97,1100700.0,12.3608,12.3608,12.3389,12.3608,1100700.0
2010-07-29 13:00:00,16.97,16.99,16.95,16.98,1116300.0,12.3608,12.3753,12.3462,12.3681,1116300.0
2010-07-29 13:30:00,16.98,17.03,16.98,17.0,1265100.0,12.3681,12.4045,12.3681,12.3826,1265100.0
2010-07-29 14:00:00,17.0,17.02,16.98,17.01,1116000.0,12.3826,12.3972,12.3681,12.3899,1116000.0
2010-07-29 14:30:00,17.01,17.08,17.0,17.08,1826400.0,12.3899,12.4409,12.3826,12.4409,1826400.0
2010-07-29 15:00:00,17.08,17.08,17.03,17.04,2112000.0,12.4409,12.4409,12.4045,12.4118,2112000.0
2010-07-29 15:30:00,17.04,17.06,17.01,17.01,4335300.0,12.4118,12.4263,12.3899,12.3899,4335300.0
2010-07-30 09:30:00,16.87,16.97,16.83,16.94,4775100.0,12.2879,12.3608,12.2588,12.3389,4775100.0
2010-07-30 10:00:00,16.94,16.97,16.92,16.94,1562100.0,12.3389,12.3608,12.3244,12.3389,1562100.0
2010-07-30 10:30:00,16.94,16.97,16.93,16.96,2099400.0,12.3389,12.3608,12.3316,12.3535,2099400.0
2010-07-30 11:00:00,16.96,16.98,16.95,16.97,1625100.0,12.3535,12.3681,12.3462,12.3608,1625100.0
2010-07-30 11:30:00,16.97,16.99,16.96,16.99,1262400.0,12.3608,12.3753,12.3535,12.3753,1262400.0
2010-07-30 12:00:00,16.99,16.99,16.95,16.97,1210500.0,12.3753,12.3753,12.3462,12.3608,1210500.0
2010-07-30 12:30:00,16.97,16.97,16.94,16.95,1172700.0,12.3608,12.3608,12.3389,12.3462,1172700.0
2010-07-30 13:00:00,16.95,16.97,16.93,16.95,1724400.0,12.3462,12.3608,12.3316,12.3462,1724400.0
2010-07-30 13:30:00,16.95,16.96,16.91,16.92,1359600.0,12.3462,12.3535,12.3171,12.3244,1359600.0
2010-07-30 14:00:00,16.91,16.96,16.91,16.93,2355000.0,12.3171,12.3535,12.3171,12.3316,2355000.0
2010-07-30 14:30:00,16.93,16.96,16.92,16.94,1676400.0,12.3316,12.3535,12.3244,12.3389,1676400.0
2010-07-30 15:00:00,16.94,17.01,16.93,17.01,3001200.0,12.3389,12.3899,12.3316,12.3899,3001200.0
2010-07-30 15:30:00,17.01,17.08,17.0,17.07,8870100.0,12.3899,12.4409,12.3826,12.4336,8870100.0
2010-08-02 09:30:00,17.18,17.23,17.1,17.1,3068400.0,12.5137,12.5502,12.4555,12.4555,3068400.0
2010-08-02 10:00:00,17.1,17.16,17.05,17.11,4413000.0,12.4555,12.4992,12.4191,12.4628,4413000.0
2010-08-02 10:30:00,17.11,17.13,17.1,17.1,1966800.0,12.4628,12.4773,12.4555,12.4555,1966800.0
2010-08-02 11:00:00,17.1,17.11,17.07,17.08,2664300.0,12.4555,12.4628,12.4336,12.4409,2664300.0
2010-08-02 11:30:00,17.08,17.09,17.0,17.01,3496500.0,12.4409,12.4482,12.3826,12.3899,3496500.0
2010-08-02 12:00:00,17.01,17.01,16.98,16.98,3388200.0,12.3899,12.3899,12.3681,12.3681,3388200.0
2010-08-02 12:30:00,16.99,17.05,16.99,17.03,1824900.0,12.3753,12.4191,12.3753,12.4045,1824900.0
2010-08-02 13:00:00,17.03,17.05,17.02,17.03,1587300.0,12.4045,12.4191,12.3972,12.4045,1587300.0
2010-08-02 13:30:00,17.04,17.09,17.03,17.09,1875000.0,12.4118,12.4482,12.4045,12.4482,1875000.0
2010-08-02 14:00:00,17.08,17.13,17.08,17.11,1842000.0,12.4409,12.4773,12.4409,12.4628,1842000.0
2010-08-02 14:30:00,17.11,17.16,17.11,17.16,2933400.0,12.4628,12.4992,12.4628,12.4992,2933400.0
2010-08-02 15:00:00,17.16,17.16,17.13,17.15,2955900.0,12.4992,12.4992,12.4773,12.4919,2955900.0
2010-08-02 15:30:00,17.15,17.17,17.12,17.13,6224700.0,12.4919,12.5065,12.47,12.4773,6224700.0
2010-08-03 09:30:00,17.08,17.13,17.01,17.08,3813600.0,12.4409,12.4773,12.3899,12.4409,3813600.0
2010-08-03 10:00:00,17.08,17.13,17.04,17.08,2563200.0,12.4409,12.4773,12.4118,12.4409,2563200.0
2010-08-03 10:30:00,17.08,17.17,17.08,17.15,2272500.0,12.4409,12.5065,12.4409,12.4919,2272500.0
2010-08-03 11:00:00,17.15,17.16,17.1,17.14,1721400.0,12.4919,12.4992,12.4555,12.4846,1721400.0
2010-08-03 11:30:00,17.14,17.21,17.14,17.21,1658100.0,12.4846,12.5356,12.4846,12.5356,1658100.0
2010-08-03 12:00:00,17.21,17.22,17.14,17.14,2265600.0,12.5356,12.5429,12.4846,12.4846,2265600.0
2010-08-03 12:30:00,17.14,17.2,17.14,17.18,1965300.0,12.4846,12.5283,12.4846,12.5137,1965300.0
2010-08-03 13:00:00,17.18,17.18,17.13,17.14,1682100.0,12.5137,12.5137,12.4773,12.4846,1682100.0
2010-08-03 13:30:00,17.14,17.17,17.14,17.16,1312800.0,12.4846,12.5065,12.4846,12.4992,1312800.0
2010-08-03 14:00:00,17.16,17.17,17.13,17.15,1744500.0,12.4992,12.5065,12.4773,12.4919,1744500.0
2010-08-03 14:30:00,17.15,17.17,17.14,17.15,1469100.0,12.4919,12.5065,12.4846,12.4919,1469100.0
2010-08-03 15:00:00,17.15,17.16,17.13,17.13,1870200.0,12.4919,12.4992,12.4773,12.4773,1870200.0
2010-08-03 15:30:00,17.13,17.15,17.08,17.1,5497200.0,12.4773,12.4919,12.4409,12.4555,5497200.0
2010-08-04 09:30:00,17.01,17.16,17.0,17.14,2576400.0,12.3899,12.4992,12.3826,12.4846,2576400.0
2010-08-04 10:00:00,17.14,17.2,17.1,17.11,2296200.0,12.4846,12.5283,12.4555,12.4628,2296200.0
2010-08-04 10:30:00,17.11,17.14,17.08,17.1,1677000.0,12.4628,12.4846,12.4409,12.4555,1677000.0
2010-08-04 11:00:00,17.1,17.17,17.1,17.15,1294800.0,12.4555,12.5065,12.4555,12.4919,1294800.0
2010-08-04 11:30:00,17.15,17.17,17.15,17.17,1003200.0,12.4919,12.5065,12.4919,12.5065,1003200.0
2010-08-04 12:00:00,17.17,17.21,17.16,17.2,1035900.0,12.5065,12.5356,12.4992,12.5283,1035900.0
2010-08-04 12:30:00,17.2,17.2,17.17,17.18,810000.0,12.5283,12.5283,12.5065,12.5137,810000.0
2010-08-04 13:00:00,17.18,17.19,17.17,17.18,833700.0,12.5137,12.521,12.5065,12.5137,833700.0
2010-08-04 13:30:00,17.18,17.19,17.16,17.17,1034700.0,12.5137,12.521,12.4992,12.5065,1034700.0
2010-08-04 14:00:00,17.17,17.17,17.13,17.15,1684500.0,12.5065,12.5065,12.4773,12.4919,1684500.0
2010-08-04 14:30:00,17.15,17.17,17.14,17.17,1926000.0,12.4919,12.5065,12.4846,12.5065,1926000.0
2010-08-04 15:00:00,17.17,17.22,17.16,17.22,2735100.0,12.5065,12.5429,12.4992,12.5429,2735100.0
2010-08-04 15:30:00,17.21,17.24,17.2,17.21,3718500.0,12.5356,12.5574,12.5283,12.5356,3718500.0
2010-08-05 09:30:00,17.21,17.21,17.07,17.16,2864400.0,12.5356,12.5356,12.4336,12.4992,2864400.0
2010-08-05 10:00:00,17.16,17.18,17.15,17.16,1904400.0,12.4992,12.5137,12.4919,12.4992,1904400.0
2010-08-05 10:30:00,17.15,17.17,17.15,17.15,1995600.0,12.4919,12.5065,12.4919,12.4919,1995600.0
2010-08-05 11:00:00,17.15,17.17,17.14,17.16,1101000.0,12.4919,12.5065,12.4846,12.4992,1101000.0
2010-08-05 11:30:00,17.16,17.17,17.15,17.15,1116900.0,12.4992,12.5065,12.4919,12.4919,1116900.0
2010-08-05 12:00:00,17.15,17.19,17.15,17.18,993300.0,12.4919,12.521,12.4919,12.5137,993300.0
2010-08-05 12:30:00,17.18,17.19,17.16,17.17,1269000.0,12.5137,12.521,12.4992,12.5065,1269000.0
2010-08-05 13:00:00,17.17,17.18,17.14,17.16,950700.0,12.5065,12.5137,12.4846,12.4992,950700.0
2010-08-05 13:30:00,17.16,17.17,17.14,17.17,1257900.0,12.4992,12.5065,12.4846,12.5065,1257900.0
2010-08-05 14:00:00,17.17,17.2,17.16,17.19,1254300.0,12.5065,12.5283,12.4992,12.521,1254300.0
2010-08-05 14:30:00,17.19,17.21,17.18,17.19,1376100.0,12.521,12.5356,12.5137,12.521,1376100.0
2010-08-05 15:00:00,17.19,17.22,17.18,17.21,1674000.0,12.521,12.5429,12.5137,12.5356,1674000.0
2010-08-05 15:30:00,17.21,17.22,17.17,17.2,3564300.0,12.5356,12.5429,12.5065,12.5283,3564300.0
2010-08-06 09:30:00,17.05,17.22,17.04,17.22,3478200.0,12.4191,12.5429,12.4118,12.5429,3478200.0
2010-08-06 10:00:00,17.22,17.24,17.17,17.18,1748100.0,12.5429,12.5574,12.5065,12.5137,1748100.0
2010-08-06 10:30:00,17.19,17.2,17.1,17.12,2604300.0,12.521,12.5283,12.4555,12.47,2604300.0
2010-08-06 11:00:00,17.12,17.16,17.1,17.12,1456200.0,12.47,12.4992,12.4555,12.47,1456200.0
2010-08-06 11:30:00,17.12,17.14,17.09,17.11,974700.0,12.47,12.4846,12.4482,12.4628,974700.0
2010-08-06 12:00:00,17.11,17.14,17.09,17.12,984600.0,12.4628,12.4846,12.4482,12.47,984600.0
2010-08-06 12:30:00,17.12,17.14,17.1,17.11,998400.0,12.47,12.4846,12.4555,12.4628,998400.0
2010-08-06 13:00:00,17.11,17.13,17.09,17.1,1108200.0,12.4628,12.4773,12.4482,12.4555,1108200.0
2010-08-06 13:30:00,17.1,17.12,17.09,17.11,1215900.0,12.4555,12.47,12.4482,12.4628,1215900.0
2010-08-06 14:00:00,17.12,17.16,17.1,17.16,849600.0,12.47,12.4992,12.4555,12.4992,849600.0
2010-08-06 14:30:00,17.15,17.21,17.14,17.21,1078500.0,12.4919,12.5356,12.4846,12.5356,1078500.0
2010-08-06 15:00:00,17.21,17.25,17.19,17.23,2194200.0,12.5356,12.5647,12.521,12.5502,2194200.0
2010-08-06 15:30:00,17.23,17.26,17.21,17.26,3813600.0,12.5502,12.572,12.5356,12.572,3813600.0
2010-08-09 09:30:00,17.28,17.36,17.27,17.35,2670900.0,12.5866,12.6449,12.5793,12.6376,2670900.0
2010-08-09 10:00:00,17.35,17.37,17.33,17.33,2154900.0,12.6376,12.6521,12.623,12.623,2154900.0
2010-08-09 10:30:00,17.33,17.35,17.32,17.34,1681200.0,12.623,12.6376,12.6157,12.6303,1681200.0
2010-08-09 11:00:00,17.34,17.4,17.34,17.4,1407600.0,12.6303,12.674,12.6303,12.674,1407600.0
2010-08-09 11:30:00,17.4,17.43,17.39,17.4,1452300.0,12.674,12.6958,12.6667,12.674,1452300.0
2010-08-09 12:00:00,17.4,17.42,17.39,17.39,960300.0,12.674,12.6886,12.6667,12.6667,960300.0
2010-08-09 12:30:00,17.39,17.41,17.37,17.37,1050900.0,12.6667,12.6813,12.6521,12.6521,1050900.0
2010-08-09 13:00:00,17.38,17.39,17.37,17.38,708300.0,12.6594,12.6667,12.6521,12.6594,708300.0
2010-08-09 13:30:00,17.38,17.41,17.38,17.39,882600.0,12.6594,12.6813,12.6594,12.6667,882600.0
2010-08-09 14:00:00,17.39,17.41,17.39,17.4,867900.0,12.6667,12.6813,12.6667,12.674,867900.0
2010-08-09 14:30:00,17.4,17.45,17.4,17.44,1771500.0,12.674,12.7104,12.674,12.7031,1771500.0
2010-08-09 15:00:00,17.44,17.45,17.38,17.39,1863300.0,12.7031,12.7104,12.6594,12.6667,1863300.0
2010-08-09 15:30:00,17.39,17.42,17.34,17.35,4851600.0,12.6667,12.6886,12.6303,12.6376,4851600.0
2010-08-10 09:30:00,17.3,17.39,17.25,17.27,2307000.0,12.6011,12.6667,12.5647,12.5793,2307000.0
2010-08-10 10:00:00,17.27,17.29,17.25,17.25,2090100.0,12.5793,12.5939,12.5647,12.5647,2090100.0
2010-08-10 10:30:00,17.25,17.26,17.23,17.24,1316100.0,12.5647,12.572,12.5502,12.5574,1316100.0
2010-08-10 11:00:00,17.24,17.31,17.24,17.29,1176900.0,12.5574,12.6084,12.5574,12.5939,1176900.0
2010-08-10 11:30:00,17.29,17.33,17.29,17.31,1455900.0,12.5939,12.623,12.5939,12.6084,1455900.0
2010-08-10 12:00:00,17.31,17.36,17.3,17.36,1104900.0,12.6084,12.6449,12.6011,12.6449,1104900.0
2010-08-10 12:30:00,17.36,17.38,17.35,17.35,942900.0,12.6449,12.6594,12.6376,12.6376,942900.0
2010-08-10 13:00:00,17.35,17.38,17.34,17.34,1098000.0,12.6376,12.6594,12.6303,12.6303,1098000.0
2010-08-10 13:30:00,17.35,17.36,17.33,17.34,801600.0,12.6376,12.6449,12.623,12.6303,801600.0
2010-08-10 14:00:00,17.34,17.49,17.33,17.44,3367200.0,12.6303,12.7395,12.623,12.7031,3367200.0
2010-08-10 14:30:00,17.44,17.48,17.41,17.43,2889600.0,12.7031,12.7323,12.6813,12.6958,2889600.0
2010-08-10 15:00:00,17.43,17.47,17.38,17.41,2274600.0,12.6958,12.725,12.6594,12.6813,2274600.0
2010-08-10 15:30:00,17.41,17.45,17.39,17.41,4095900.0,12.6813,12.7104,12.6667,12.6813,4095900.0
2010-08-11 09:30:00,17.21,17.21,17.02,17.06,4305600.0,12.6099,12.6099,12.4707,12.5,4305600.0
2010-08-11 10:00:00,17.06,17.1,17.02,17.03,2973000.0,12.5,12.5293,12.4707,12.478,2973000.0
2010-08-11 10:30:00,17.03,17.07,17.03,17.05,2037300.0,12.478,12.5073,12.478,12.4927,2037300.0
2010-08-11 11:00:00,17.05,17.07,17.02,17.06,1886100.0,12.4927,12.5073,12.4707,12.5,1886100.0
2010-08-11 11:30:00,17.07,17.11,17.07,17.07,1294200.0,12.5073,12.5366,12.5073,12.5073,1294200.0
2010-08-11 12:00:00,17.07,17.09,17.06,17.06,1331100.0,12.5073,12.522,12.5,12.5,1331100.0
2010-08-11 12:30:00,17.06,17.07,17.04,17.04,1055400.0,12.5,12.5073,12.4854,12.4854,1055400.0
2010-08-11 13:00:00,17.04,17.08,17.04,17.08,759600.0,12.4854,12.5147,12.4854,12.5147,759600.0
2010-08-11 13:30:00,17.08,17.08,17.04,17.05,1059600.0,12.5147,12.5147,12.4854,12.4927,1059600.0
2010-08-11 14:00:00,17.05,17.09,17.05,17.08,1155000.0,12.4927,12.522,12.4927,12.5147,1155000.0
2010-08-11 14:30:00,17.08,17.08,16.99,17.01,2317800.0,12.5147,12.5147,12.4487,12.4634,2317800.0
2010-08-11 15:00:00,17.01,17.04,17.01,17.04,2727600.0,12.4634,12.4854,12.4634,12.4854,2727600.0
2010-08-11 15:30:00,17.03,17.06,16.99,17.02,8245800.0,12.478,12.5,12.4487,12.4707,8245800.0
2010-08-12 09:30:00,16.85,16.93,16.8,16.8,5236500.0,12.3461,12.4048,12.3095,12.3095,5236500.0
2010-08-12 10:00:00,16.8,16.84,16.78,16.78,3488400.0,12.3095,12.3388,12.2949,12.2949,3488400.0
2010-08-12 10:30:00,16.78,16.82,16.78,16.78,3376200.0,12.2949,12.3242,12.2949,12.2949,3376200.0
2010-08-12 11:00:00,16.78,16.79,16.73,16.76,2589000.0,12.2949,12.3022,12.2582,12.2802,2589000.0
2010-08-12 11:30:00,16.76,16.76,16.69,16.69,2883600.0,12.2802,12.2802,12.2289,12.2289,2883600.0
2010-08-12 12:00:00,16.69,16.74,16.69,16.72,1723200.0,12.2289,12.2655,12.2289,12.2509,1723200.0
2010-08-12 12:30:00,16.73,16.75,16.71,16.72,1678200.0,12.2582,12.2729,12.2436,12.2509,1678200.0
2010-08-12 13:00:00,16.72,16.74,16.68,16.69,2257500.0,12.2509,12.2655,12.2216,12.2289,2257500.0
2010-08-12 13:30:00,16.69,16.7,16.67,16.69,1835700.0,12.2289,12.2362,12.2143,12.2289,1835700.0
2010-08-12 14:00:00,16.69,16.73,16.69,16.73,1537500.0,12.2289,12.2582,12.2289,12.2582,1537500.0
2010-08-12 14:30:00,16.73,16.76,16.7,16.76,1968000.0,12.2582,12.2802,12.2362,12.2802,1968000.0
2010-08-12 15:00:00,16.76,16.82,16.75,16.8,2655000.0,12.2802,12.3242,12.2729,12.3095,2655000.0
2010-08-12 15:30:00,16.8,16.83,16.77,16.81,4446600.0,12.3095,12.3315,12.2875,12.3168,4446600.0
2010-08-13 09:30:00,16.78,16.78,16.67,16.75,4129500.0,12.2949,12.2949,12.2143,12.2729,4129500.0
2010-08-13 10:00:00,16.75,16.79,16.73,16.76,2573700.0,12.2729,12.3022,12.2582,12.2802,2573700.0
2010-08-13 10:30:00,16.76,16.81,16.75,16.8,1833600.0,12.2802,12.3168,12.2729,12.3095,1833600.0
2010-08-13 11:00:00,16.8,16.84,16.79,16.81,1542300.0,12.3095,12.3388,12.3022,12.3168,1542300.0
2010-08-13 11:30:00,16.81,16.81,16.78,16.8,1047300.0,12.3168,12.3168,12.2949,12.3095,1047300.0
2010-08-13 12:00:00,16.8,16.82,16.76,16.82,1302900.0,12.3095,12.3242,12.2802,12.3242,1302900.0
2010-08-13 12:30:00,16.82,16.89,16.82,16.87,1450800.0,12.3242,12.3755,12.3242,12.3608,1450800.0
2010-08-13 13:00:00,16.87,16.9,16.85,16.9,1750500.0,12.3608,12.3828,12.3461,12.3828,1750500.0
2010-08-13 13:30:00,16.9,16.91,16.89,16.89,1498800.0,12.3828,12.3901,12.3755,12.3755,1498800.0
2010-08-13 14:00:00,16.89,16.89,16.84,16.87,1386300.0,12.3755,12.3755,12.3388,12.3608,1386300.0
2010-08-13 14:30:00,16.87,16.88,16.8,16.82,1501200.0,12.3608,12.3681,12.3095,12.3242,1501200.0
2010-08-13 15:00:00,16.82,16.84,16.81,16.83,1803000.0,12.3242,12.3388,12.3168,12.3315,1803000.0
2010-08-13 15:30:00,16.83,16.84,16.79,16.8,5480400.0,12.3315,12.3388,12.3022,12.3095,5480400.0
2010-08-16 09:30:00,16.72,16.82,16.69,16.73,3457800.0,12.2509,12.3242,12.2289,12.2582,3457800.0
2010-08-16 10:00:00,16.73,16.78,16.71,16.74,3250200.0,12.2582,12.2949,12.2436,12.2655,3250200.0
2010-08-16 10:30:00,16.74,16.81,16.74,16.81,1426200.0,12.2655,12.3168,12.2655,12.3168,1426200.0
2010-08-16 11:00:00,16.81,16.81,16.76,16.8,1433100.0,12.3168,12.3168,12.2802,12.3095,1433100.0
2010-08-16 11:30:00,16.8,16.85,16.8,16.83,1160700.0,12.3095,12.3461,12.3095,12.3315,1160700.0
2010-08-16 12:00:00,16.83,16.86,16.81,16.82,1151400.0,12.3315,12.3535,12.3168,12.3242,1151400.0
2010-08-16 12:30:00,16.82,16.82,16.8,16.81,1260000.0,12.3242,12.3242,12.3095,12.3168,1260000.0
2010-08-16 13:00:00,16.81,16.81,16.79,16.81,1267800.0,12.3168,12.3168,12.3022,12.3168,1267800.0
2010-08-16 13:30:00,16.81,16.81,16.77,16.77,832200.0,12.3168,12.3168,12.2875,12.2875,832200.0
2010-08-16 14:00:00,16.77,16.78,16.75,16.75,2039700.0,12.2875,12.2949,12.2729,12.2729,2039700.0
2010-08-16 14:30:00,16.75,16.81,16.74,16.74,2328300.0,12.2729,12.3168,12.2655,12.2655,2328300.0
2010-08-16 15:00:00,16.74,16.76,16.72,16.72,2943000.0,12.2655,12.2802,12.2509,12.2509,2943000.0
2010-08-16 15:30:00,16.73,16.8,16.72,16.8,4635600.0,12.2582,12.3095,12.2509,12.3095,4635600.0
2010-08-17 09:30:00,16.93,17.08,16.89,17.05,6755400.0,12.4048,12.5147,12.3755,12.4927,6755400.0
2010-08-17 10:00:00,17.05,17.13,17.05,17.1,6587400.0,12.4927,12.5513,12.4927,12.5293,6587400.0
2010-08-17 10:30:00,17.1,17.16,17.07,17.14,3432600.0,12.5293,12.5733,12.5073,12.5586,3432600.0
2010-08-17 11:00:00,17.14,17.21,17.14,17.15,3786600.0,12.5586,12.6099,12.5586,12.566,3786600.0
2010-08-17 11:30:00,17.15,17.17,17.13,17.14,2477700.0,12.566,12.5806,12.5513,12.5586,2477700.0
2010-08-17 12:00:00,17.14,17.15,17.12,17.13,1621200.0,12.5586,12.566,12.544,12.5513,1621200.0
2010-08-17 12:30:00,17.13,17.15,17.12,17.13,1514700.0,12.5513,12.566,12.544,12.5513,1514700.0
2010-08-17 13:00:00,17.13,17.16,17.11,17.15,1941900.0,12.5513,12.5733,12.5366,12.566,1941900.0
2010-08-17 13:30:00,17.15,17.17,17.11,17.12,2516100.0,12.566,12.5806,12.5366,12.544,2516100.0
2010-08-17 14:00:00,17.12,17.12,17.08,17.12,2534700.0,12.544,12.544,12.5147,12.544,2534700.0
2010-08-17 14:30:00,17.11,17.12,17.06,17.11,2372100.0,12.5366,12.544,12.5,12.5366,2372100.0
2010-08-17 15:00:00,17.11,17.12,17.08,17.09,1987800.0,12.5366,12.544,12.5147,12.522,1987800.0
2010-08-17 15:30:00,17.09,17.09,17.01,17.01,7500900.0,12.522,12.522,12.4634,12.4634,7500900.0
2010-08-18 09:30:00,16.98,17.0,16.87,16.92,4569600.0,12.4414,12.456,12.3608,12.3974,4569600.0
2010-08-18 10:00:00,16.92,16.96,16.91,16.94,4124400.0,12.3974,12.4267,12.3901,12.4121,4124400.0
2010-08-18 10:30:00,16.94,17.01,16.94,17.01,3113700.0,12.4121,12.4634,12.4121,12.4634,3113700.0
2010-08-18 11:00:00,17.01,17.09,16.98,16.99,4396500.0,12.4634,12.522,12.4414,12.4487,4396500.0
2010-08-18 11:30:00,16.99,17.01,16.96,16.98,3005100.0,12.4487,12.4634,12.4267,12.4414,3005100.0
2010-08-18 12:00:00,16.98,17.01,16.98,16.99,2022000.0,12.4414,12.4634,12.4414,12.4487,2022000.0
2010-08-18 12:30:00,17.0,17.01,16.97,17.0,1383900.0,12.456,12.4634,12.4341,12.456,1383900.0
2010-08-18 13:00:00,17.0,17.05,17.0,17.04,3673500.0,12.456,12.4927,12.456,12.4854,3673500.0
2010-08-18 13:30:00,17.04,17.11,17.04,17.08,3348600.0,12.4854,12.5366,12.4854,12.5147,3348600.0
2010-08-18 14:00:00,17.08,17.09,16.98,17.0,2556900.0,12.5147,12.522,12.4414,12.456,2556900.0
2010-08-18 14:30:00,17.0,17.02,16.98,16.99,2326500.0,12.456,12.4707,12.4414,12.4487,2326500.0
2010-08-18 15:00:00,16.99,17.01,16.96,16.97,3244800.0,12.4487,12.4634,12.4267,12.4341,3244800.0
2010-08-18 15:30:00,16.97,17.0,16.95,16.96,5885100.0,12.4341,12.456,12.4194,12.4267,5885100.0
2010-08-19 09:30:00,16.9,16.99,16.85,16.97,4254300.0,12.3828,12.4487,12.3461,12.4341,4254300.0
2010-08-19 10:00:00,16.96,16.97,16.86,16.89,4402200.0,12.4267,12.4341,12.3535,12.3755,4402200.0
2010-08-19 10:30:00,16.89,16.91,16.85,16.88,3354300.0,12.3755,12.3901,12.3461,12.3681,3354300.0
2010-08-19 11:00:00,16.88,16.89,16.83,16.84,2508300.0,12.3681,12.3755,12.3315,12.3388,2508300.0
2010-08-19 11:30:00,16.84,16.84,16.71,16.72,3645900.0,12.3388,12.3388,12.2436,12.2509,3645900.0
2010-08-19 12:00:00,16.72,16.79,16.71,16.78,1790700.0,12.2509,12.3022,12.2436,12.2949,1790700.0
2010-08-19 12:30:00,16.79,16.8,16.75,16.77,2640000.0,12.3022,12.3095,12.2729,12.2875,2640000.0
2010-08-19 13:00:00,16.77,16.79,16.76,16.79,1696500.0,12.2875,12.3022,12.2802,12.3022,1696500.0
2010-08-19 13:30:00,16.79,16.79,16.72,16.72,1737900.0,12.3022,12.3022,12.2509,12.2509,1737900.0
2010-08-19 14:00:00,16.72,16.75,16.71,16.75,2168400.0,12.2509,12.2729,12.2436,12.2729,2168400.0
2010-08-19 14:30:00,16.75,16.76,16.71,16.72,3032400.0,12.2729,12.2802,12.2436,12.2509,3032400.0
2010-08-19 15:00:00,16.72,16.76,16.7,16.7,4003500.0,12.2509,12.2802,12.2362,12.2362,4003500.0
2010-08-19 15:30:00,16.7,16.73,16.67,16.68,8337600.0,12.2362,12.2582,12.2143,12.2216,8337600.0
2010-08-20 09:30:00,16.72,16.79,16.68,16.78,9063300.0,12.2509,12.3022,12.2216,12.2949,9063300.0
2010-08-20 10:00:00,16.78,16.82,16.75,16.79,2849700.0,12.2949,12.3242,12.2729,12.3022,2849700.0
2010-08-20 10:30:00,16.79,16.82,16.77,16.77,1823400.0,12.3022,12.3242,12.2875,12.2875,1823400.0
2010-08-20 11:00:00,16.77,16.79,16.73,16.74,1514400.0,12.2875,12.3022,12.2582,12.2655,1514400.0
2010-08-20 11:30:00,16.75,16.77,16.7,16.71,2585700.0,12.2729,12.2875,12.2362,12.2436,2585700.0
2010-08-20 12:00:00,16.71,16.75,16.7,16.75,1080000.0,12.2436,12.2729,12.2362,12.2729,1080000.0
2010-08-20 12:30:00,16.75,16.76,16.73,16.73,1140900.0,12.2729,12.2802,12.2582,12.2582,1140900.0
2010-08-20 13:00:00,16.73,16.75,16.71,16.71,1171800.0,12.2582,12.2729,12.2436,12.2436,1171800.0
2010-08-20 13:30:00,16.72,16.75,16.71,16.73,1385400.0,12.2509,12.2729,12.2436,12.2582,1385400.0
2010-08-20 14:00:00,16.72,16.75,16.72,16.75,1253100.0,12.2509,12.2729,12.2509,12.2729,1253100.0
2010-08-20 14:30:00,16.75,16.78,16.75,16.77,1877700.0,12.2729,12.2949,12.2729,12.2875,1877700.0
2010-08-20 15:00:00,16.77,16.78,16.73,16.74,2824500.0,12.2875,12.2949,12.2582,12.2655,2824500.0
2010-08-20 15:30:00,16.74,16.78,16.74,16.74,4370100.0,12.2655,12.2949,12.2655,12.2655,4370100.0
2010-08-23 09:30:00,16.86,17.05,16.8,17.04,4459800.0,12.3535,12.4927,12.3095,12.4854,4459800.0
2010-08-23 10:00:00,17.04,17.05,16.99,17.02,3848400.0,12.4854,12.4927,12.4487,12.4707,3848400.0
2010-08-23 10:30:00,17.02,17.09,17.02,17.03,4440900.0,12.4707,12.522,12.4707,12.478,4440900.0
2010-08-23 11:00:00,17.03,17.08,17.02,17.06,2651100.0,12.478,12.5147,12.4707,12.5,2651100.0
2010-08-23 11:30:00,17.06,17.09,17.04,17.05,2280000.0,12.5,12.522,12.4854,12.4927,2280000.0
2010-08-23 12:00:00,17.05,17.08,17.04,17.08,1724100.0,12.4927,12.5147,12.4854,12.5147,1724100.0
2010-08-23 12:30:00,17.08,17.11,17.08,17.1,2000700.0,12.5147,12.5366,12.5147,12.5293,2000700.0
2010-08-23 13:00:00,17.1,17.14,17.08,17.14,1918800.0,12.5293,12.5586,12.5147,12.5586,1918800.0
2010-08-23 13:30:00,17.14,17.16,17.11,17.13,2451600.0,12.5586,12.5733,12.5366,12.5513,2451600.0
2010-08-23 14:00:00,17.13,17.16,17.11,17.14,2896200.0,12.5513,12.5733,12.5366,12.5586,2896200.0
2010-08-23 14:30:00,17.14,17.15,17.13,17.15,1370700.0,12.5586,12.566,12.5513,12.566,1370700.0
2010-08-23 15:00:00,17.15,17.17,17.09,17.1,2922300.0,12.566,12.5806,12.522,12.5293,2922300.0
2010-08-23 15:30:00,17.1,17.1,17.02,17.03,7992900.0,12.5293,12.5293,12.4707,12.478,7992900.0
2010-08-24 09:30:00,16.89,17.06,16.87,16.99,4274700.0,12.3755,12.5,12.3608,12.4487,4274700.0
2010-08-24 10:00:00,16.99,17.14,16.89,17.09,6856200.0,12.4487,12.5586,12.3755,12.522,6856200.0
2010-08-24 10:30:00,17.09,17.16,17.07,17.14,4224000.0,12.522,12.5733,12.5073,12.5586,4224000.0
2010-08-24 11:00:00,17.14,17.23,17.11,17.23,4419900.0,12.5586,12.6246,12.5366,12.6246,4419900.0
2010-08-24 11:30:00,17.23,17.24,17.14,17.14,2997900.0,12.6246,12.6319,12.5586,12.5586,2997900.0
2010-08-24 12:00:00,17.14,17.16,17.13,17.14,1988400.0,12.5586,12.5733,12.5513,12.5586,1988400.0
2010-08-24 12:30:00,17.13,17.15,17.12,17.12,2392200.0,12.5513,12.566,12.544,12.544,2392200.0
2010-08-24 13:00:00,17.12,17.19,17.11,17.19,2238300.0,12.544,12.5953,12.5366,12.5953,2238300.0
2010-08-24 13:30:00,17.19,17.19,17.11,17.15,2952300.0,12.5953,12.5953,12.5366,12.566,2952300.0
2010-08-24 14:00:00,17.15,17.16,17.12,17.14,2330100.0,12.566,12.5733,12.544,12.5586,2330100.0
2010-08-24 14:30:00,17.14,17.17,17.13,17.15,1853100.0,12.5586,12.5806,12.5513,12.566,1853100.0
2010-08-24 15:00:00,17.15,17.19,17.14,17.19,2829900.0,12.566,12.5953,12.5586,12.5953,2829900.0
2010-08-24 15:30:00,17.19,17.19,17.08,17.1,7280700.0,12.5953,12.5953,12.5147,12.5293,7280700.0
2010-08-25 09:30:00,17.08,17.17,17.05,17.13,4246500.0,12.5147,12.5806,12.4927,12.5513,4246500.0
2010-08-25 10:00:00,17.13,17.13,17.07,17.07,4971300.0,12.5513,12.5513,12.5073,12.5073,4971300.0
2010-08-25 10:30:00,17.07,17.1,17.03,17.1,4472700.0,12.5073,12.5293,12.478,12.5293,4472700.0
2010-08-25 11:00:00,17.1,17.15,17.09,17.12,4030800.0,12.5293,12.566,12.522,12.544,4030800.0
2010-08-25 11:30:00,17.13,17.13,17.08,17.12,2260200.0,12.5513,12.5513,12.5147,12.544,2260200.0
2010-08-25 12:00:00,17.12,17.12,17.1,17.1,1477200.0,12.544,12.544,12.5293,12.5293,1477200.0
2010-08-25 12:30:00,17.1,17.11,17.09,17.09,1506300.0,12.5293,12.5366,12.522,12.522,1506300.0
2010-08-25 13:00:00,17.09,17.15,17.09,17.12,1507800.0,12.522,12.566,12.522,12.544,1507800.0
2010-08-25 13:30:00,17.12,17.16,17.11,17.15,1437900.0,12.544,12.5733,12.5366,12.566,1437900.0
2010-08-25 14:00:00,17.15,17.17,17.13,17.14,2409000.0,12.566,12.5806,12.5513,12.5586,2409000.0
2010-08-25 14:30:00,17.15,17.21,17.13,17.21,2840100.0,12.566,12.6099,12.5513,12.6099,2840100.0
2010-08-25 15:00:00,17.21,17.23,17.19,17.19,3294300.0,12.6099,12.6246,12.5953,12.5953,3294300.0
2010-08-25 15:30:00,17.19,17.26,17.19,17.19,6835500.0,12.5953,12.6466,12.5953,12.5953,6835500.0
2010-08-26 09:30:00,17.21,17.21,17.02,17.1,3845700.0,12.6099,12.6099,12.4707,12.5293,3845700.0
2010-08-26 10:00:00,17.09,17.13,17.04,17.06,2662800.0,12.522,12.5513,12.4854,12.5,2662800.0
2010-08-26 10:30:00,17.06,17.11,17.05,17.06,2115900.0,12.5,12.5366,12.4927,12.5,2115900.0
2010-08-26 11:00:00,17.06,17.07,17.01,17.03,2875500.0,12.5,12.5073,12.4634,12.478,2875500.0
2010-08-26 11:30:00,17.03,17.06,16.98,17.02,2260200.0,12.478,12.5,12.4414,12.4707,2260200.0
2010-08-26 12:00:00,17.02,17.05,17.0,17.04,1286400.0,12.4707,12.4927,12.456,12.4854,1286400.0
2010-08-26 12:30:00,17.04,17.06,17.0,17.01,1182300.0,12.4854,12.5,12.456,12.4634,1182300.0
2010-08-26 13:00:00,17.01,17.02,16.98,16.99,1185300.0,12.4634,12.4707,12.4414,12.4487,1185300.0
2010-08-26 13:30:00,16.99,17.0,16.98,16.98,1281000.0,12.4487,12.456,12.4414,12.4414,1281000.0
2010-08-26 14:00:00,16.98,16.98,16.92,16.95,2768100.0,12.4414,12.4414,12.3974,12.4194,2768100.0
2010-08-26 14:30:00,16.95,16.96,16.93,16.95,2713800.0,12.4194,12.4267,12.4048,12.4194,2713800.0
2010-08-26 15:00:00,16.95,17.02,16.94,17.01,2460000.0,12.4194,12.4707,12.4121,12.4634,2460000.0
2010-08-26 15:30:00,17.01,17.06,16.98,17.0,5481900.0,12.4634,12.5,12.4414,12.456,5481900.0
2010-08-27 09:30:00,17.01,17.08,16.97,16.97,3658500.0,12.4634,12.5147,12.4341,12.4341,3658500.0
2010-08-27 10:00:00,16.97,17.08,16.91,17.06,5462100.0,12.4341,12.5147,12.3901,12.5,5462100.0
2010-08-27 10:30:00,17.07,17.08,16.96,16.97,2717400.0,12.5073,12.5147,12.4267,12.4341,2717400.0
2010-08-27 11:00:00,16.97,17.02,16.97,17.0,2208900.0,12.4341,12.4707,12.4341,12.456,2208900.0
2010-08-27 11:30:00,17.0,17.01,16.97,16.99,2334600.0,12.456,12.4634,12.4341,12.4487,2334600.0
2010-08-27 12:00:00,16.99,17.0,16.98,17.0,1682400.0,12.4487,12.456,12.4414,12.456,1682400.0
2010-08-27 12:30:00,17.0,17.0,16.95,16.96,1977900.0,12.456,12.456,12.4194,12.4267,1977900.0
2010-08-27 13:00:00,16.96,16.98,16.96,16.97,1542300.0,12.4267,12.4414,12.4267,12.4341,1542300.0
2010-08-27 13:30:00,16.97,16.99,16.94,16.97,1499700.0,12.4341,12.4487,12.4121,12.4341,1499700.0
2010-08-27 14:00:00,16.97,16.98,16.94,16.95,1475400.0,12.4341,12.4414,12.4121,12.4194,1475400.0
2010-08-27 14:30:00,16.95,17.0,16.95,16.99,2028300.0,12.4194,12.456,12.4194,12.4487,2028300.0
2010-08-27 15:00:00,16.98,17.01,16.96,17.0,2285700.0,12.4414,12.4634,12.4267,12.456,2285700.0
2010-08-27 15:30:00,17.0,17.02,16.99,17.0,4867500.0,12.456,12.4707,12.4487,12.456,4867500.0
2010-08-30 09:30:00,17.01,17.07,16.97,17.04,2137200.0,12.4634,12.5073,12.4341,12.4854,2137200.0
2010-08-30 10:00:00,17.04,17.08,16.98,16.99,2442000.0,12.4854,12.5147,12.4414,12.4487,2442000.0
2010-08-30 10:30:00,16.99,17.03,16.97,16.99,1286700.0,12.4487,12.478,12.4341,12.4487,1286700.0
2010-08-30 11:00:00,17.0,17.01,16.95,17.01,1500000.0,12.456,12.4634,12.4194,12.4634,1500000.0
2010-08-30 11:30:00,17.01,17.01,16.96,16.98,1174200.0,12.4634,12.4634,12.4267,12.4414,1174200.0
2010-08-30 12:00:00,16.98,17.01,16.97,16.97,909600.0,12.4414,12.4634,12.4341,12.4341,909600.0
2010-08-30 12:30:00,16.97,16.98,16.94,16.96,930600.0,12.4341,12.4414,12.4121,12.4267,930600.0
2010-08-30 13:00:00,16.96,16.96,16.93,16.95,1342500.0,12.4267,12.4267,12.4048,12.4194,1342500.0
2010-08-30 13:30:00,16.95,16.99,16.95,16.97,1667400.0,12.4194,12.4487,12.4194,12.4341,1667400.0
2010-08-30 14:00:00,16.98,16.98,16.92,16.97,1125300.0,12.4414,12.4414,12.3974,12.4341,1125300.0
2010-08-30 14:30:00,16.97,16.99,16.96,16.96,1255200.0,12.4341,12.4487,12.4267,12.4267,1255200.0
2010-08-30 15:00:00,16.96,16.97,16.91,16.92,1687500.0,12.4267,12.4341,12.3901,12.3974,1687500.0
2010-08-30 15:30:00,16.92,16.93,16.85,16.85,5580000.0,12.3974,12.4048,12.3461,12.3461,5580000.0
2010-08-31 09:30:00,16.84,16.91,16.76,16.88,4030800.0,12.3388,12.3901,12.2802,12.3681,4030800.0
2010-08-31 10:00:00,16.89,17.03,16.87,17.03,4661100.0,12.3755,12.478,12.3608,12.478,4661100.0
2010-08-31 10:30:00,17.03,17.03,16.97,17.03,2779800.0,12.478,12.478,12.4341,12.478,2779800.0
2010-08-31 11:00:00,17.03,17.03,16.95,16.96,2698500.0,12.478,12.478,12.4194,12.4267,2698500.0
2010-08-31 11:30:00,16.96,16.97,16.94,16.95,1953600.0,12.4267,12.4341,12.4121,12.4194,1953600.0
2010-08-31 12:00:00,16.95,16.97,16.91,16.91,1841100.0,12.4194,12.4341,12.3901,12.3901,1841100.0
2010-08-31 12:30:00,16.92,16.93,16.87,16.88,2209800.0,12.3974,12.4048,12.3608,12.3681,2209800.0
2010-08-31 13:00:00,16.88,16.93,16.88,16.92,1284300.0,12.3681,12.4048,12.3681,12.3974,1284300.0
2010-08-31 13:30:00,16.92,16.93,16.87,16.9,1429800.0,12.3974,12.4048,12.3608,12.3828,1429800.0
2010-08-31 14:00:00,16.9,16.9,16.83,16.84,2483700.0,12.3828,12.3828,12.3315,12.3388,2483700.0
2010-08-31 14:30:00,16.84,16.85,16.78,16.82,3172800.0,12.3388,12.3461,12.2949,12.3242,3172800.0
2010-08-31 15:00:00,16.82,16.84,16.79,16.81,2882400.0,12.3242,12.3388,12.3022,12.3168,2882400.0
2010-08-31 15:30:00,16.81,16.81,16.71,16.71,18129000.0,12.3168,12.3168,12.2436,12.2436,18129000.0
2010-09-01 09:30:00,16.83,16.94,16.82,16.91,3509400.0,12.3315,12.4121,12.3242,12.3901,3509400.0
2010-09-01 10:00:00,16.91,17.02,16.91,16.98,4491600.0,12.3901,12.4707,12.3901,12.4414,4491600.0
2010-09-01 10:30:00,16.98,17.05,16.98,17.05,2893500.0,12.4414,12.4927,12.4414,12.4927,2893500.0
2010-09-01 11:00:00,17.05,17.07,17.02,17.07,1817400.0,12.4927,12.5073,12.4707,12.5073,1817400.0
2010-09-01 11:30:00,17.07,17.12,17.06,17.11,2252700.0,12.5073,12.544,12.5,12.5366,2252700.0
2010-09-01 12:00:00,17.11,17.13,17.1,17.1,1731600.0,12.5366,12.5513,12.5293,12.5293,1731600.0
2010-09-01 12:30:00,17.11,17.12,17.08,17.1,1648500.0,12.5366,12.544,12.5147,12.5293,1648500.0
2010-09-01 13:00:00,17.1,17.1,17.08,17.1,1276200.0,12.5293,12.5293,12.5147,12.5293,1276200.0
2010-09-01 13:30:00,17.1,17.14,17.09,17.11,1707000.0,12.5293,12.5586,12.522,12.5366,1707000.0
2010-09-01 14:00:00,17.11,17.12,17.08,17.11,1679400.0,12.5366,12.544,12.5147,12.5366,1679400.0
2010-09-01 14:30:00,17.11,17.11,17.02,17.03,4319700.0,12.5366,12.5366,12.4707,12.478,4319700.0
2010-09-01 15:00:00,17.03,17.08,17.02,17.03,3253500.0,12.478,12.5147,12.4707,12.478,3253500.0
2010-09-01 15:30:00,17.03,17.12,17.02,17.07,6574500.0,12.478,12.544,12.4707,12.5073,6574500.0
2010-09-02 09:30:00,17.04,17.22,17.04,17.22,4428600.0,12.4854,12.6172,12.4854,12.6172,4428600.0
2010-09-02 10:00:00,17.22,17.26,17.16,17.16,3013500.0,12.6172,12.6466,12.5733,12.5733,3013500.0
2010-09-02 10:30:00,17.16,17.2,17.14,17.19,2436300.0,12.5733,12.6026,12.5586,12.5953,2436300.0
2010-09-02 11:00:00,17.19,17.2,17.17,17.19,1852800.0,12.5953,12.6026,12.5806,12.5953,1852800.0
2010-09-02 11:30:00,17.19,17.2,17.15,17.18,1635300.0,12.5953,12.6026,12.566,12.5879,1635300.0
2010-09-02 12:00:00,17.18,17.19,17.15,17.16,1074600.0,12.5879,12.5953,12.566,12.5733,1074600.0
2010-09-02 12:30:00,17.16,17.19,17.16,17.17,1037100.0,12.5733,12.5953,12.5733,12.5806,1037100.0
2010-09-02 13:00:00,17.17,17.19,17.16,17.16,1127400.0,12.5806,12.5953,12.5733,12.5733,1127400.0
2010-09-02 13:30:00,17.16,17.19,17.15,17.18,969000.0,12.5733,12.5953,12.566,12.5879,969000.0
2010-09-02 14:00:00,17.18,17.22,17.18,17.21,1495500.0,12.5879,12.6172,12.5879,12.6099,1495500.0
2010-09-02 14:30:00,17.21,17.23,17.21,17.23,1426500.0,12.6099,12.6246,12.6099,12.6246,1426500.0
2010-09-02 15:00:00,17.23,17.24,17.22,17.23,1913700.0,12.6246,12.6319,12.6172,12.6246,1913700.0
2010-09-02 15:30:00,17.24,17.27,17.22,17.26,9323400.0,12.6319,12.6539,12.6172,12.6466,9323400.0
2010-09-03 09:30:00,17.29,17.36,17.27,17.32,3549600.0,12.6685,12.7198,12.6539,12.6905,3549600.0
2010-09-03 10:00:00,17.32,17.32,17.22,17.24,3002400.0,12.6905,12.6905,12.6172,12.6319,3002400.0
2010-09-03 10:30:00,17.24,17.28,17.22,17.23,2225400.0,12.6319,12.6612,12.6172,12.6246,2225400.0
2010-09-03 11:00:00,17.23,17.27,17.23,17.25,1524300.0,12.6246,12.6539,12.6246,12.6392,1524300.0
2010-09-03 11:30:00,17.25,17.27,17.24,17.24,1108500.0,12.6392,12.6539,12.6319,12.6319,1108500.0
2010-09-03 12:00:00,17.24,17.25,17.2,17.21,1211400.0,12.6319,12.6392,12.6026,12.6099,1211400.0
2010-09-03 12:30:00,17.21,17.24,17.2,17.22,1313100.0,12.6099,12.6319,12.6026,12.6172,1313100.0
2010-09-03 13:00:00,17.22,17.24,17.18,17.21,1595700.0,12.6172,12.6319,12.5879,12.6099,1595700.0
2010-09-03 13:30:00,17.21,17.25,17.18,17.25,1464900.0,12.6099,12.6392,12.5879,12.6392,1464900.0
2010-09-03 14:00:00,17.24,17.27,17.24,17.26,1492500.0,12.6319,12.6539,12.6319,12.6466,1492500.0
2010-09-03 14:30:00,17.26,17.27,17.25,17.26,1215000.0,12.6466,12.6539,12.6392,12.6466,1215000.0
2010-09-03 15:00:00,17.26,17.3,17.25,17.28,2206500.0,12.6466,12.6759,12.6392,12.6612,2206500.0
2010-09-03 15:30:00,17.28,17.35,17.26,17.35,4910700.0,12.6612,12.7125,12.6466,12.7125,4910700.0
2010-09-07 09:30:00,17.36,17.52,17.36,17.38,5901300.0,12.7198,12.8371,12.7198,12.7345,5901300.0
2010-09-07 10:00:00,17.38,17.46,17.38,17.44,2195400.0,12.7345,12.7931,12.7345,12.7784,2195400.0
2010-09-07 10:30:00,17.44,17.44,17.37,17.38,1810500.0,12.7784,12.7784,12.7272,12.7345,1810500.0
2010-09-07 11:00:00,17.38,17.41,17.38,17.4,1748100.0,12.7345,12.7565,12.7345,12.7491,1748100.0
2010-09-07 11:30:00,17.4,17.42,17.39,17.42,980100.0,12.7491,12.7638,12.7418,12.7638,980100.0
2010-09-07 12:00:00,17.42,17.43,17.38,17.4,1403700.0,12.7638,12.7711,12.7345,12.7491,1403700.0
2010-09-07 12:30:00,17.4,17.4,17.33,17.35,3102000.0,12.7491,12.7491,12.6978,12.7125,3102000.0
2010-09-07 13:00:00,17.35,17.37,17.34,17.35,931800.0,12.7125,12.7272,12.7052,12.7125,931800.0
2010-09-07 13:30:00,17.35,17.38,17.34,17.35,1062300.0,12.7125,12.7345,12.7052,12.7125,1062300.0
2010-09-07 14:00:00,17.35,17.38,17.35,17.36,1384500.0,12.7125,12.7345,12.7125,12.7198,1384500.0
2010-09-07 14:30:00,17.36,17.36,17.3,17.3,1444800.0,12.7198,12.7198,12.6759,12.6759,1444800.0
2010-09-07 15:00:00,17.3,17.35,17.3,17.34,1805100.0,12.6759,12.7125,12.6759,12.7052,1805100.0
2010-09-07 15:30:00,17.34,17.35,17.28,17.29,4045200.0,12.7052,12.7125,12.6612,12.6685,4045200.0
2010-09-08 09:30:00,17.3,17.33,17.23,17.23,2922600.0,12.6759,12.6978,12.6246,12.6246,2922600.0
2010-09-08 10:00:00,17.23,17.27,17.21,17.24,2507700.0,12.6246,12.6539,12.6099,12.6319,2507700.0
2010-09-08 10:30:00,17.25,17.27,17.23,17.23,1660500.0,12.6392,12.6539,12.6246,12.6246,1660500.0
2010-09-08 11:00:00,17.24,17.27,17.19,17.19,2096100.0,12.6319,12.6539,12.5953,12.5953,2096100.0
2010-09-08 11:30:00,17.2,17.2,17.17,17.2,1526700.0,12.6026,12.6026,12.5806,12.6026,1526700.0
2010-09-08 12:00:00,17.2,17.21,17.18,17.2,994800.0,12.6026,12.6099,12.5879,12.6026,994800.0
2010-09-08 12:30:00,17.2,17.21,17.18,17.2,828900.0,12.6026,12.6099,12.5879,12.6026,828900.0
2010-09-08 13:00:00,17.2,17.21,17.19,17.21,1014900.0,12.6026,12.6099,12.5953,12.6099,1014900.0
2010-09-08 13:30:00,17.21,17.24,17.2,17.23,2206500.0,12.6099,12.6319,12.6026,12.6246,2206500.0
2010-09-08 14:00:00,17.23,17.23,17.19,17.22,1428300.0,12.6246,12.6246,12.5953,12.6172,1428300.0
2010-09-08 14:30:00,17.22,17.25,17.21,17.24,1276200.0,12.6172,12.6392,12.6099,12.6319,1276200.0
2010-09-08 15:00:00,17.24,17.27,17.23,17.23,1421400.0,12.6319,12.6539,12.6246,12.6246,1421400.0
2010-09-08 15:30:00,17.23,17.28,17.23,17.28,4787400.0,12.6246,12.6612,12.6246,12.6612,4787400.0
2010-09-09 09:30:00,17.35,17.37,17.3,17.34,2032800.0,12.7125,12.7272,12.6759,12.7052,2032800.0
2010-09-09 10:00:00,17.34,17.34,17.28,17.29,2070000.0,12.7052,12.7052,12.6612,12.6685,2070000.0
2010-09-09 10:30:00,17.29,17.31,17.28,17.29,1241400.0,12.6685,12.6832,12.6612,12.6685,1241400.0
2010-09-09 11:00:00,17.29,17.32,17.29,17.31,1254600.0,12.6685,12.6905,12.6685,12.6832,1254600.0
2010-09-09 11:30:00,17.31,17.34,17.31,17.33,1440900.0,12.6832,12.7052,12.6832,12.6978,1440900.0
2010-09-09 12:00:00,17.32,17.34,17.32,17.33,846900.0,12.6905,12.7052,12.6905,12.6978,846900.0
2010-09-09 12:30:00,17.33,17.33,17.29,17.29,1095000.0,12.6978,12.6978,12.6685,12.6685,1095000.0
2010-09-09 13:00:00,17.29,17.34,17.29,17.33,1394100.0,12.6685,12.7052,12.6685,12.6978,1394100.0
2010-09-09 13:30:00,17.33,17.34,17.29,17.29,1218900.0,12.6978,12.7052,12.6685,12.6685,1218900.0
2010-09-09 14:00:00,17.29,17.32,17.28,17.31,1066200.0,12.6685,12.6905,12.6612,12.6832,1066200.0
2010-09-09 14:30:00,17.31,17.34,17.31,17.34,1072800.0,12.6832,12.7052,12.6832,12.7052,1072800.0
2010-09-09 15:00:00,17.34,17.35,17.33,17.34,1470600.0,12.7052,12.7125,12.6978,12.7052,1470600.0
2010-09-09 15:30:00,17.34,17.36,17.29,17.31,3602700.0,12.7052,12.7198,12.6685,12.6832,3602700.0
2010-09-10 09:30:00,17.33,17.34,17.27,17.29,2227800.0,12.6978,12.7052,12.6539,12.6685,2227800.0
2010-09-10 10:00:00,17.29,17.29,17.24,17.28,2465700.0,12.6685,12.6685,12.6319,12.6612,2465700.0
2010-09-10 10:30:00,17.28,17.31,17.27,17.3,1323900.0,12.6612,12.6832,12.6539,12.6759,1323900.0
2010-09-10 11:00:00,17.3,17.32,17.27,17.31,1487700.0,12.6759,12.6905,12.6539,12.6832,1487700.0
2010-09-10 11:30:00,17.31,17.31,17.26,17.28,1192200.0,12.6832,12.6832,12.6466,12.6612,1192200.0
2010-09-10 12:00:00,17.28,17.32,17.26,17.31,1161900.0,12.6612,12.6905,12.6466,12.6832,1161900.0
2010-09-10 12:30:00,17.31,17.32,17.29,17.29,965400.0,12.6832,12.6905,12.6685,12.6685,965400.0
2010-09-10 13:00:00,17.29,17.31,17.28,17.28,1456800.0,12.6685,12.6832,12.6612,12.6612,1456800.0
2010-09-10 13:30:00,17.28,17.29,17.24,17.26,2503800.0,12.6612,12.6685,12.6319,12.6466,2503800.0
2010-09-10 14:00:00,17.26,17.3,17.25,17.29,1704900.0,12.6466,12.6759,12.6392,12.6685,1704900.0
2010-09-10 14:30:00,17.29,17.34,17.29,17.32,1978200.0,12.6685,12.7052,12.6685,12.6905,1978200.0
2010-09-10 15:00:00,17.32,17.35,17.31,17.34,1680000.0,12.6905,12.7125,12.6832,12.7052,1680000.0
2010-09-10 15:30:00,17.34,17.36,17.31,17.34,2730600.0,12.7052,12.7198,12.6832,12.7052,2730600.0
2010-09-13 09:30:00,17.42,17.42,17.34,17.4,2056500.0,12.7638,12.7638,12.7052,12.7491,2056500.0
2010-09-13 10:00:00,17.41,17.46,17.4,17.43,1885200.0,12.7565,12.7931,12.7491,12.7711,1885200.0
2010-09-13 10:30:00,17.44,17.48,17.44,17.45,1788900.0,12.7784,12.8077,12.7784,12.7858,1788900.0
2010-09-13 11:00:00,17.45,17.48,17.44,17.47,1344300.0,12.7858,12.8077,12.7784,12.8004,1344300.0
2010-09-13 11:30:00,17.48,17.48,17.43,17.45,1311300.0,12.8077,12.8077,12.7711,12.7858,1311300.0
2010-09-13 12:00:00,17.45,17.49,17.42,17.42,1650600.0,12.7858,12.8151,12.7638,12.7638,1650600.0
2010-09-13 12:30:00,17.42,17.44,17.41,17.43,984300.0,12.7638,12.7784,12.7565,12.7711,984300.0
2010-09-13 13:00:00,17.43,17.45,17.41,17.44,912600.0,12.7711,12.7858,12.7565,12.7784,912600.0
2010-09-13 13:30:00,17.44,17.44,17.41,17.41,687300.0,12.7784,12.7784,12.7565,12.7565,687300.0
2010-09-13 14:00:00,17.41,17.44,17.39,17.43,1011000.0,12.7565,12.7784,12.7418,12.7711,1011000.0
2010-09-13 14:30:00,17.43,17.44,17.41,17.44,1194900.0,12.7711,12.7784,12.7565,12.7784,1194900.0
2010-09-13 15:00:00,17.44,17.47,17.43,17.45,1849200.0,12.7784,12.8004,12.7711,12.7858,1849200.0
2010-09-13 15:30:00,17.45,17.46,17.4,17.41,4697400.0,12.7858,12.7931,12.7491,12.7565,4697400.0
2010-09-14 09:30:00,17.39,17.56,17.38,17.52,3812400.0,12.7418,12.8664,12.7345,12.8371,3812400.0
2010-09-14 10:00:00,17.52,17.55,17.5,17.55,2425500.0,12.8371,12.859,12.8224,12.859,2425500.0
2010-09-14 10:30:00,17.55,17.57,17.54,17.54,2618100.0,12.859,12.8737,12.8517,12.8517,2618100.0
2010-09-14 11:00:00,17.54,17.57,17.53,17.56,1437000.0,12.8517,12.8737,12.8444,12.8664,1437000.0
2010-09-14 11:30:00,17.56,17.62,17.55,17.61,1824600.0,12.8664,12.9103,12.859,12.903,1824600.0
2010-09-14 12:00:00,17.61,17.63,17.59,17.61,1388400.0,12.903,12.9177,12.8883,12.903,1388400.0
2010-09-14 12:30:00,17.61,17.63,17.58,17.59,1106700.0,12.903,12.9177,12.881,12.8883,1106700.0
2010-09-14 13:00:00,17.59,17.62,17.59,17.61,1168500.0,12.8883,12.9103,12.8883,12.903,1168500.0
2010-09-14 13:30:00,17.61,17.62,17.58,17.58,1318500.0,12.903,12.9103,12.881,12.881,1318500.0
2010-09-14 14:00:00,17.58,17.63,17.58,17.63,1521600.0,12.881,12.9177,12.881,12.9177,1521600.0
2010-09-14 14:30:00,17.63,17.66,17.62,17.66,2005200.0,12.9177,12.9396,12.9103,12.9396,2005200.0
2010-09-14 15:00:00,17.66,17.68,17.64,17.66,3095100.0,12.9396,12.9543,12.925,12.9396,3095100.0
2010-09-14 15:30:00,17.65,17.67,17.55,17.56,8145300.0,12.9323,12.947,12.859,12.8664,8145300.0
2010-09-15 09:30:00,17.49,17.66,17.47,17.66,3114600.0,12.8151,12.9396,12.8004,12.9396,3114600.0
2010-09-15 10:00:00,17.66,17.7,17.61,17.68,2636400.0,12.9396,12.9689,12.903,12.9543,2636400.0
2010-09-15 10:30:00,17.68,17.7,17.62,17.63,2182800.0,12.9543,12.9689,12.9103,12.9177,2182800.0
2010-09-15 11:00:00,17.63,17.64,17.6,17.62,1185600.0,12.9177,12.925,12.8957,12.9103,1185600.0
2010-09-15 11:30:00,17.62,17.63,17.59,17.62,1314300.0,12.9103,12.9177,12.8883,12.9103,1314300.0
2010-09-15 12:00:00,17.62,17.65,17.61,17.64,1572900.0,12.9103,12.9323,12.903,12.925,1572900.0
2010-09-15 12:30:00,17.64,17.64,17.6,17.62,1203000.0,12.925,12.925,12.8957,12.9103,1203000.0
2010-09-15 13:00:00,17.62,17.62,17.58,17.59,1339800.0,12.9103,12.9103,12.881,12.8883,1339800.0
2010-09-15 13:30:00,17.59,17.59,17.54,17.58,2706600.0,12.8883,12.8883,12.8517,12.881,2706600.0
2010-09-15 14:00:00,17.58,17.62,17.58,17.61,1633500.0,12.881,12.9103,12.881,12.903,1633500.0
2010-09-15 14:30:00,17.61,17.61,17.56,17.6,1584900.0,12.903,12.903,12.8664,12.8957,1584900.0
2010-09-15 15:00:00,17.6,17.65,17.59,17.64,2893800.0,12.8957,12.9323,12.8883,12.925,2893800.0
2010-09-15 15:30:00,17.64,17.65,17.61,17.62,4276500.0,12.925,12.9323,12.903,12.9103,4276500.0
2010-09-16 09:30:00,17.55,17.64,17.53,17.54,2547600.0,12.859,12.925,12.8444,12.8517,2547600.0
2010-09-16 10:00:00,17.54,17.61,17.52,17.6,1488300.0,12.8517,12.903,12.8371,12.8957,1488300.0
2010-09-16 10:30:00,17.6,17.66,17.59,17.64,1482300.0,12.8957,12.9396,12.8883,12.925,1482300.0
2010-09-16 11:00:00,17.65,17.66,17.64,17.64,1367700.0,12.9323,12.9396,12.925,12.925,1367700.0
2010-09-16 11:30:00,17.64,17.66,17.64,17.66,1262700.0,12.925,12.9396,12.925,12.9396,1262700.0
2010-09-16 12:00:00,17.66,17.67,17.65,17.66,1317600.0,12.9396,12.947,12.9323,12.9396,1317600.0
2010-09-16 12:30:00,17.66,17.71,17.66,17.7,1230300.0,12.9396,12.9763,12.9396,12.9689,1230300.0
2010-09-16 13:00:00,17.7,17.71,17.67,17.7,1244400.0,12.9689,12.9763,12.947,12.9689,1244400.0
2010-09-16 13:30:00,17.7,17.71,17.69,17.71,1373700.0,12.9689,12.9763,12.9616,12.9763,1373700.0
2010-09-16 14:00:00,17.71,17.73,17.7,17.73,1501800.0,12.9763,12.9909,12.9689,12.9909,1501800.0
2010-09-16 14:30:00,17.73,17.74,17.71,17.72,1506300.0,12.9909,12.9983,12.9763,12.9836,1506300.0
2010-09-16 15:00:00,17.72,17.76,17.71,17.75,2170200.0,12.9836,13.0129,12.9763,13.0056,2170200.0
2010-09-16 15:30:00,17.75,17.76,17.7,17.71,6084000.0,13.0056,13.0129,12.9689,12.9763,6084000.0
2010-09-17 09:30:00,17.72,17.75,17.63,17.65,13588500.0,12.9836,13.0056,12.9177,12.9323,13588500.0
2010-09-17 10:00:00,17.65,17.71,17.64,17.7,1926000.0,12.9323,12.9763,12.925,12.9689,1926000.0
2010-09-17 10:30:00,17.7,17.7,17.66,17.67,1871400.0,12.9689,12.9689,12.9396,12.947,1871400.0
2010-09-17 11:00:00,17.67,17.78,17.66,17.76,2213100.0,12.947,13.0276,12.9396,13.0129,2213100.0
2010-09-17 11:30:00,17.76,17.77,17.73,17.74,1899300.0,13.0129,13.0202,12.9909,12.9983,1899300.0
2010-09-17 12:00:00,17.74,17.77,17.74,17.75,1111800.0,12.9983,13.0202,12.9983,13.0056,1111800.0
2010-09-17 12:30:00,17.75,17.76,17.72,17.72,1406100.0,13.0056,13.0129,12.9836,12.9836,1406100.0
2010-09-17 13:00:00,17.72,17.73,17.7,17.71,1027500.0,12.9836,12.9909,12.9689,12.9763,1027500.0
2010-09-17 13:30:00,17.71,17.73,17.71,17.71,1221600.0,12.9763,12.9909,12.9763,12.9763,1221600.0
2010-09-17 14:00:00,17.71,17.74,17.7,17.73,1279200.0,12.9763,12.9983,12.9689,12.9909,1279200.0
2010-09-17 14:30:00,17.73,17.76,17.73,17.73,1564200.0,12.9909,13.0129,12.9909,12.9909,1564200.0
2010-09-17 15:00:00,17.73,17.74,17.7,17.72,2666400.0,12.9909,12.9983,12.9689,12.9836,2666400.0
2010-09-17 15:30:00,17.72,17.73,17.66,17.67,9074700.0,12.9836,12.9909,12.9396,12.947,9074700.0
2010-09-20 09:30:00,17.7,17.75,17.7,17.74,2417700.0,12.9689,13.0056,12.9689,12.9983,2417700.0
2010-09-20 10:00:00,17.74,17.83,17.74,17.81,2235900.0,12.9983,13.0642,12.9983,13.0495,2235900.0
2010-09-20 10:30:00,17.81,17.84,17.79,17.84,2059200.0,13.0495,13.0715,13.0349,13.0715,2059200.0
2010-09-20 11:00:00,17.84,17.84,17.79,17.81,1408200.0,13.0715,13.0715,13.0349,13.0495,1408200.0
2010-09-20 11:30:00,17.8,17.83,17.79,17.8,1553400.0,13.0422,13.0642,13.0349,13.0422,1553400.0
2010-09-20 12:00:00,17.8,17.8,17.76,17.78,1642500.0,13.0422,13.0422,13.0129,13.0276,1642500.0
2010-09-20 12:30:00,17.78,17.8,17.77,17.8,1355700.0,13.0276,13.0422,13.0202,13.0422,1355700.0
2010-09-20 13:00:00,17.79,17.8,17.78,17.79,821400.0,13.0349,13.0422,13.0276,13.0349,821400.0
2010-09-20 13:30:00,17.78,17.82,17.78,17.82,838200.0,13.0276,13.0569,13.0276,13.0569,838200.0
2010-09-20 14:00:00,17.81,17.83,17.79,17.83,1476000.0,13.0495,13.0642,13.0349,13.0642,1476000.0
2010-09-20 14:30:00,17.83,17.88,17.82,17.87,2464500.0,13.0642,13.1008,13.0569,13.0935,2464500.0
2010-09-20 15:00:00,17.87,17.87,17.84,17.87,2754600.0,13.0935,13.0935,13.0715,13.0935,2754600.0
2010-09-20 15:30:00,17.87,17.89,17.85,17.85,4917000.0,13.0935,13.1082,13.0789,13.0789,4917000.0
2010-09-21 09:30:00,17.83,17.87,17.77,17.82,1910100.0,13.0642,13.0935,13.0202,13.0569,1910100.0
2010-09-21 10:00:00,17.82,17.83,17.81,17.82,1702200.0,13.0569,13.0642,13.0495,13.0569,1702200.0
2010-09-21 10:30:00,17.82,17.84,17.81,17.83,1754100.0,13.0569,13.0715,13.0495,13.0642,1754100.0
2010-09-21 11:00:00,17.83,17.85,17.82,17.84,1130400.0,13.0642,13.0789,13.0569,13.0715,1130400.0
2010-09-21 11:30:00,17.84,17.84,17.83,17.83,832200.0,13.0715,13.0715,13.0642,13.0642,832200.0
2010-09-21 12:00:00,17.83,17.85,17.83,17.83,1342800.0,13.0642,13.0789,13.0642,13.0642,1342800.0
2010-09-21 12:30:00,17.83,17.86,17.83,17.85,555300.0,13.0642,13.0862,13.0642,13.0789,555300.0
2010-09-21 13:00:00,17.85,17.86,17.83,17.84,839400.0,13.0789,13.0862,13.0642,13.0715,839400.0
2010-09-21 13:30:00,17.84,17.87,17.83,17.87,759300.0,13.0715,13.0935,13.0642,13.0935,759300.0
2010-09-21 14:00:00,17.87,17.89,17.81,17.88,3198900.0,13.0935,13.1082,13.0495,13.1008,3198900.0
2010-09-21 14:30:00,17.88,17.99,17.88,17.93,3346200.0,13.1008,13.1814,13.1008,13.1375,3346200.0
2010-09-21 15:00:00,17.93,17.94,17.87,17.91,2698200.0,13.1375,13.1448,13.0935,13.1228,2698200.0
2010-09-21 15:30:00,17.91,17.91,17.84,17.86,5199000.0,13.1228,13.1228,13.0715,13.0862,5199000.0
2010-09-22 09:30:00,17.84,17.95,17.84,17.92,2875500.0,13.0715,13.1521,13.0715,13.1301,2875500.0
2010-09-22 10:00:00,17.92,17.92,17.87,17.91,2708700.0,13.1301,13.1301,13.0935,13.1228,2708700.0
2010-09-22 10:30:00,17.91,17.92,17.87,17.87,2208000.0,13.1228,13.1301,13.0935,13.0935,2208000.0
2010-09-22 11:00:00,17.88,17.88,17.82,17.86,1955100.0,13.1008,13.1008,13.0569,13.0862,1955100.0
2010-09-22 11:30:00,17.86,17.92,17.85,17.92,1204500.0,13.0862,13.1301,13.0789,13.1301,1204500.0
2010-09-22 12:00:00,17.92,17.98,17.92,17.97,2128200.0,13.1301,13.1741,13.1301,13.1668,2128200.0
2010-09-22 12:30:00,17.98,17.99,17.95,17.95,1301700.0,13.1741,13.1814,13.1521,13.1521,1301700.0
2010-09-22 13:00:00,17.95,17.96,17.92,17.95,1410000.0,13.1521,13.1594,13.1301,13.1521,1410000.0
2010-09-22 13:30:00,17.95,17.97,17.94,17.95,1005300.0,13.1521,13.1668,13.1448,13.1521,1005300.0
2010-09-22 14:00:00,17.95,17.97,17.95,17.97,913800.0,13.1521,13.1668,13.1521,13.1668,913800.0
2010-09-22 14:30:00,17.97,18.0,17.96,18.0,1132200.0,13.1668,13.1888,13.1594,13.1888,1132200.0
2010-09-22 15:00:00,18.0,18.0,17.95,17.95,2534400.0,13.1888,13.1888,13.1521,13.1521,2534400.0
2010-09-22 15:30:00,17.95,17.99,17.93,17.94,4629300.0,13.1521,13.1814,13.1375,13.1448,4629300.0
2010-09-23 09:30:00,17.9,17.93,17.85,17.85,1703100.0,13.1155,13.1375,13.0789,13.0789,1703100.0
2010-09-23 10:00:00,17.85,17.92,17.85,17.9,2579700.0,13.0789,13.1301,13.0789,13.1155,2579700.0
2010-09-23 10:30:00,17.91,17.92,17.89,17.89,1192200.0,13.1228,13.1301,13.1082,13.1082,1192200.0
2010-09-23 11:00:00,17.89,17.92,17.88,17.91,1377600.0,13.1082,13.1301,13.1008,13.1228,1377600.0
2010-09-23 11:30:00,17.91,17.93,17.88,17.89,1611300.0,13.1228,13.1375,13.1008,13.1082,1611300.0
2010-09-23 12:00:00,17.89,17.9,17.88,17.88,1229700.0,13.1082,13.1155,13.1008,13.1008,1229700.0
2010-09-23 12:30:00,17.88,17.93,17.88,17.93,830400.0,13.1008,13.1375,13.1008,13.1375,830400.0
2010-09-23 13:00:00,17.93,17.96,17.93,17.96,1051500.0,13.1375,13.1594,13.1375,13.1594,1051500.0
2010-09-23 13:30:00,17.96,17.97,17.9,17.94,1310100.0,13.1594,13.1668,13.1155,13.1448,1310100.0
2010-09-23 14:00:00,17.94,17.94,17.9,17.9,1199400.0,13.1448,13.1448,13.1155,13.1155,1199400.0
2010-09-23 14:30:00,17.9,17.92,17.87,17.9,1497900.0,13.1155,13.1301,13.0935,13.1155,1497900.0
2010-09-23 15:00:00,17.9,17.92,17.88,17.9,1791900.0,13.1155,13.1301,13.1008,13.1155,1791900.0
2010-09-23 15:30:00,17.89,17.89,17.84,17.88,3159900.0,13.1082,13.1082,13.0715,13.1008,3159900.0
2010-09-24 09:30:00,17.98,18.08,17.95,18.07,3120900.0,13.1741,13.2474,13.1521,13.24,3120900.0
2010-09-24 10:00:00,18.07,18.12,18.04,18.12,3213600.0,13.24,13.2767,13.2181,13.2767,3213600.0
2010-09-24 10:30:00,18.12,18.13,18.09,18.1,1649100.0,13.2767,13.284,13.2547,13.262,1649100.0
2010-09-24 11:00:00,18.11,18.12,18.09,18.11,1460100.0,13.2694,13.2767,13.2547,13.2694,1460100.0
2010-09-24 11:30:00,18.1,18.12,18.04,18.05,1856700.0,13.262,13.2767,13.2181,13.2254,1856700.0
2010-09-24 12:00:00,18.05,18.08,18.05,18.08,1410000.0,13.2254,13.2474,13.2254,13.2474,1410000.0
2010-09-24 12:30:00,18.08,18.11,18.08,18.1,1431300.0,13.2474,13.2694,13.2474,13.262,1431300.0
2010-09-24 13:00:00,18.1,18.12,18.09,18.11,1066800.0,13.262,13.2767,13.2547,13.2694,1066800.0
2010-09-24 13:30:00,18.11,18.13,18.1,18.11,1079100.0,13.2694,13.284,13.262,13.2694,1079100.0
2010-09-24 14:00:00,18.11,18.11,18.07,18.08,1786200.0,13.2694,13.2694,13.24,13.2474,1786200.0
2010-09-24 14:30:00,18.08,18.09,18.06,18.06,2212800.0,13.2474,13.2547,13.2327,13.2327,2212800.0
2010-09-24 15:00:00,18.06,18.07,18.05,18.06,1752000.0,13.2327,13.24,13.2254,13.2327,1752000.0
2010-09-24 15:30:00,18.05,18.06,18.01,18.02,5006400.0,13.2254,13.2327,13.1961,13.2034,5006400.0
2010-09-27 09:30:00,17.98,18.0,17.94,17.97,2114400.0,13.1741,13.1888,13.1448,13.1668,2114400.0
2010-09-27 10:00:00,17.96,17.99,17.92,17.95,2028300.0,13.1594,13.1814,13.1301,13.1521,2028300.0
2010-09-27 10:30:00,17.96,17.97,17.93,17.95,1555200.0,13.1594,13.1668,13.1375,13.1521,1555200.0
2010-09-27 11:00:00,17.95,17.95,17.88,17.89,1524000.0,13.1521,13.1521,13.1008,13.1082,1524000.0
2010-09-27 11:30:00,17.89,17.95,17.87,17.93,1242900.0,13.1082,13.1521,13.0935,13.1375,1242900.0
2010-09-27 12:00:00,17.94,17.94,17.91,17.92,1121700.0,13.1448,13.1448,13.1228,13.1301,1121700.0
2010-09-27 12:30:00,17.92,17.92,17.87,17.87,1070400.0,13.1301,13.1301,13.0935,13.0935,1070400.0
2010-09-27 13:00:00,17.87,17.9,17.87,17.89,1149900.0,13.0935,13.1155,13.0935,13.1082,1149900.0
2010-09-27 13:30:00,17.89,17.9,17.87,17.9,1114800.0,13.1082,13.1155,13.0935,13.1155,1114800.0
2010-09-27 14:00:00,17.9,17.93,17.9,17.92,1310100.0,13.1155,13.1375,13.1155,13.1301,1310100.0
2010-09-27 14:30:00,17.92,17.93,17.89,17.89,1430700.0,13.1301,13.1375,13.1082,13.1082,1430700.0
2010-09-27 15:00:00,17.89,17.9,17.87,17.87,2453700.0,13.1082,13.1155,13.0935,13.0935,2453700.0
2010-09-27 15:30:00,17.87,17.88,17.82,17.83,5687700.0,13.0935,13.1008,13.0569,13.0642,5687700.0
2010-09-28 09:30:00,17.84,17.87,17.74,17.78,3680400.0,13.0715,13.0935,12.9983,13.0276,3680400.0
2010-09-28 10:00:00,17.78,17.81,17.68,17.77,4789500.0,13.0276,13.0495,12.9543,13.0202,4789500.0
2010-09-28 10:30:00,17.77,17.83,17.77,17.82,1958700.0,13.0202,13.0642,13.0202,13.0569,1958700.0
2010-09-28 11:00:00,17.82,17.9,17.81,17.88,1961700.0,13.0569,13.1155,13.0495,13.1008,1961700.0
2010-09-28 11:30:00,17.89,17.93,17.88,17.91,1512000.0,13.1082,13.1375,13.1008,13.1228,1512000.0
2010-09-28 12:00:00,17.91,17.93,17.89,17.93,1710000.0,13.1228,13.1375,13.1082,13.1375,1710000.0
2010-09-28 12:30:00,17.93,17.97,17.93,17.96,1400700.0,13.1375,13.1668,13.1375,13.1594,1400700.0
2010-09-28 13:00:00,17.95,17.96,17.91,17.94,1368600.0,13.1521,13.1594,13.1228,13.1448,1368600.0
2010-09-28 13:30:00,17.94,17.99,17.94,17.99,1554300.0,13.1448,13.1814,13.1448,13.1814,1554300.0
2010-09-28 14:00:00,17.99,18.0,17.97,17.97,2207700.0,13.1814,13.1888,13.1668,13.1668,2207700.0
2010-09-28 14:30:00,17.97,17.98,17.9,17.92,2017500.0,13.1668,13.1741,13.1155,13.1301,2017500.0
2010-09-28 15:00:00,17.92,17.96,17.91,17.95,1897200.0,13.1301,13.1594,13.1228,13.1521,1897200.0
2010-09-28 15:30:00,17.95,17.99,17.94,17.94,5127600.0,13.1521,13.1814,13.1448,13.1448,5127600.0
2010-09-29 09:30:00,17.93,17.94,17.83,17.84,2561100.0,13.1375,13.1448,13.0642,13.0715,2561100.0
2010-09-29 10:00:00,17.84,17.85,17.79,17.83,2234700.0,13.0715,13.0789,13.0349,13.0642,2234700.0
2010-09-29 10:30:00,17.83,17.85,17.79,17.8,1631100.0,13.0642,13.0789,13.0349,13.0422,1631100.0
2010-09-29 11:00:00,17.8,17.83,17.8,17.82,1598100.0,13.0422,13.0642,13.0422,13.0569,1598100.0
2010-09-29 11:30:00,17.81,17.86,17.8,17.85,1637400.0,13.0495,13.0862,13.0422,13.0789,1637400.0
2010-09-29 12:00:00,17.85,17.88,17.83,17.86,959100.0,13.0789,13.1008,13.0642,13.0862,959100.0
2010-09-29 12:30:00,17.86,17.86,17.81,17.83,1365000.0,13.0862,13.0862,13.0495,13.0642,1365000.0
2010-09-29 13:00:00,17.83,17.83,17.81,17.81,931200.0,13.0642,13.0642,13.0495,13.0495,931200.0
2010-09-29 13:30:00,17.81,17.81,17.77,17.78,2127900.0,13.0495,13.0495,13.0202,13.0276,2127900.0
2010-09-29 14:00:00,17.78,17.8,17.77,17.78,1844100.0,13.0276,13.0422,13.0202,13.0276,1844100.0
2010-09-29 14:30:00,17.78,17.79,17.77,17.77,1625700.0,13.0276,13.0349,13.0202,13.0202,1625700.0
2010-09-29 15:00:00,17.77,17.78,17.71,17.72,3299100.0,13.0202,13.0276,12.9763,12.9836,3299100.0
2010-09-29 15:30:00,17.72,17.78,17.7,17.78,5064900.0,12.9836,13.0276,12.9689,13.0276,5064900.0
2010-09-30 09:30:00,17.84,18.0,17.83,17.93,5255700.0,13.0715,13.1888,13.0642,13.1375,5255700.0
2010-09-30 10:00:00,17.93,17.94,17.86,17.87,2514000.0,13.1375,13.1448,13.0862,13.0935,2514000.0
2010-09-30 10:30:00,17.87,17.9,17.83,17.85,1923600.0,13.0935,13.1155,13.0642,13.0789,1923600.0
2010-09-30 11:00:00,17.85,17.88,17.79,17.79,2337300.0,13.0789,13.1008,13.0349,13.0349,2337300.0
2010-09-30 11:30:00,17.79,17.82,17.75,17.75,2098500.0,13.0349,13.0569,13.0056,13.0056,2098500.0
2010-09-30 12:00:00,17.75,17.77,17.71,17.76,1398900.0,13.0056,13.0202,12.9763,13.0129,1398900.0
2010-09-30 12:30:00,17.76,17.84,17.76,17.84,1246800.0,13.0129,13.0715,13.0129,13.0715,1246800.0
2010-09-30 13:00:00,17.84,17.87,17.84,17.85,1072800.0,13.0715,13.0935,13.0715,13.0789,1072800.0
2010-09-30 13:30:00,17.85,17.86,17.83,17.85,930900.0,13.0789,13.0862,13.0642,13.0789,930900.0
2010-09-30 14:00:00,17.85,17.87,17.82,17.87,1543500.0,13.0789,13.0935,13.0569,13.0935,1543500.0
2010-09-30 14:30:00,17.87,17.91,17.87,17.88,1801800.0,13.0935,13.1228,13.0935,13.1008,1801800.0
2010-09-30 15:00:00,17.88,17.9,17.84,17.89,1966500.0,13.1008,13.1155,13.0715,13.1082,1966500.0
2010-09-30 15:30:00,17.89,17.9,17.84,17.84,3746400.0,13.1082,13.1155,13.0715,13.0715,3746400.0
2010-10-01 09:30:00,17.87,17.87,17.77,17.84,3325200.0,13.0935,13.0935,13.0202,13.0715,3325200.0
2010-10-01 10:00:00,17.84,17.87,17.77,17.78,2944500.0,13.0715,13.0935,13.0202,13.0276,2944500.0
2010-10-01 10:30:00,17.78,17.78,17.74,17.76,1750800.0,13.0276,13.0276,12.9983,13.0129,1750800.0
2010-10-01 11:00:00,17.77,17.78,17.73,17.77,1233000.0,13.0202,13.0276,12.9909,13.0202,1233000.0
2010-10-01 11:30:00,17.76,17.8,17.75,17.79,1013400.0,13.0129,13.0422,13.0056,13.0349,1013400.0
2010-10-01 12:00:00,17.79,17.81,17.79,17.8,816000.0,13.0349,13.0495,13.0349,13.0422,816000.0
2010-10-01 12:30:00,17.8,17.8,17.76,17.78,953400.0,13.0422,13.0422,13.0129,13.0276,953400.0
2010-10-01 13:00:00,17.78,17.81,17.77,17.8,866100.0,13.0276,13.0495,13.0202,13.0422,866100.0
2010-10-01 13:30:00,17.8,17.8,17.77,17.79,1524300.0,13.0422,13.0422,13.0202,13.0349,1524300.0
2010-10-01 14:00:00,17.79,17.81,17.79,17.8,1019700.0,13.0349,13.0495,13.0349,13.0422,1019700.0
2010-10-01 14:30:00,17.8,17.82,17.79,17.8,1182900.0,13.0422,13.0569,13.0349,13.0422,1182900.0
2010-10-01 15:00:00,17.8,17.83,17.79,17.81,1809900.0,13.0422,13.0642,13.0349,13.0495,1809900.0
2010-10-01 15:30:00,17.81,17.83,17.78,17.78,4397700.0,13.0495,13.0642,13.0276,13.0276,4397700.0
2010-10-04 09:30:00,17.78,17.9,17.76,17.83,2565300.0,13.0276,13.1155,13.0129,13.0642,2565300.0
2010-10-04 10:00:00,17.83,17.9,17.81,17.89,1482300.0,13.0642,13.1155,13.0495,13.1082,1482300.0
2010-10-04 10:30:00,17.89,17.89,17.82,17.82,1146900.0,13.1082,13.1082,13.0569,13.0569,1146900.0
2010-10-04 11:00:00,17.82,17.82,17.74,17.76,1381200.0,13.0569,13.0569,12.9983,13.0129,1381200.0
2010-10-04 11:30:00,17.75,17.8,17.74,17.76,988800.0,13.0056,13.0422,12.9983,13.0129,988800.0
2010-10-04 12:00:00,17.76,17.76,17.71,17.75,1259400.0,13.0129,13.0129,12.9763,13.0056,1259400.0
2010-10-04 12:30:00,17.75,17.78,17.75,17.77,762900.0,13.0056,13.0276,13.0056,13.0202,762900.0
2010-10-04 13:00:00,17.77,17.81,17.76,17.81,938700.0,13.0202,13.0495,13.0129,13.0495,938700.0
2010-10-04 13:30:00,17.81,17.81,17.79,17.81,962400.0,13.0495,13.0495,13.0349,13.0495,962400.0
2010-10-04 14:00:00,17.81,17.82,17.78,17.8,1250700.0,13.0495,13.0569,13.0276,13.0422,1250700.0
2010-10-04 14:30:00,17.8,17.84,17.79,17.82,1377300.0,13.0422,13.0715,13.0349,13.0569,1377300.0
2010-10-04 15:00:00,17.82,17.86,17.81,17.85,1929600.0,13.0569,13.0862,13.0495,13.0789,1929600.0
2010-10-04 15:30:00,17.85,17.86,17.82,17.86,3843600.0,13.0789,13.0862,13.0569,13.0862,3843600.0
2010-10-05 09:30:00,17.97,18.07,17.94,18.06,4015200.0,13.1668,13.24,13.1448,13.2327,4015200.0
2010-10-05 10:00:00,18.06,18.08,18.02,18.03,2773800.0,13.2327,13.2474,13.2034,13.2107,2773800.0
2010-10-05 10:30:00,18.03,18.08,18.02,18.02,2757900.0,13.2107,13.2474,13.2034,13.2034,2757900.0
2010-10-05 11:00:00,18.02,18.04,17.98,17.99,1714200.0,13.2034,13.2181,13.1741,13.1814,1714200.0
2010-10-05 11:30:00,17.99,18.04,17.98,18.0,1745400.0,13.1814,13.2181,13.1741,13.1888,1745400.0
2010-10-05 12:00:00,18.0,18.0,17.99,17.99,972900.0,13.1888,13.1888,13.1814,13.1814,972900.0
2010-10-05 12:30:00,17.99,18.02,17.99,18.01,841200.0,13.1814,13.2034,13.1814,13.1961,841200.0
2010-10-05 13:00:00,18.02,18.03,18.0,18.03,1005900.0,13.2034,13.2107,13.1888,13.2107,1005900.0
2010-10-05 13:30:00,18.03,18.03,18.0,18.01,951300.0,13.2107,13.2107,13.1888,13.1961,951300.0
2010-10-05 14:00:00,18.01,18.02,18.0,18.01,1122000.0,13.1961,13.2034,13.1888,13.1961,1122000.0
2010-10-05 14:30:00,18.02,18.03,17.99,18.02,2085000.0,13.2034,13.2107,13.1814,13.2034,2085000.0
2010-10-05 15:00:00,18.02,18.03,18.0,18.02,2235300.0,13.2034,13.2107,13.1888,13.2034,2235300.0
2010-10-05 15:30:00,18.02,18.03,18.0,18.0,4668600.0,13.2034,13.2107,13.1888,13.1888,4668600.0
2010-10-06 09:30:00,17.97,18.07,17.97,18.06,3404700.0,13.1668,13.24,13.1668,13.2327,3404700.0
2010-10-06 10:00:00,18.06,18.08,18.01,18.06,2249700.0,13.2327,13.2474,13.1961,13.2327,2249700.0
2010-10-06 10:30:00,18.06,18.17,18.05,18.17,3562200.0,13.2327,13.3133,13.2254,13.3133,3562200.0
2010-10-06 11:00:00,18.17,18.18,18.13,18.15,2031900.0,13.3133,13.3206,13.284,13.2987,2031900.0
2010-10-06 11:30:00,18.15,18.18,18.12,18.12,1258800.0,13.2987,13.3206,13.2767,13.2767,1258800.0
2010-10-06 12:00:00,18.12,18.15,18.12,18.13,1157100.0,13.2767,13.2987,13.2767,13.284,1157100.0
2010-10-06 12:30:00,18.13,18.17,18.12,18.15,1520400.0,13.284,13.3133,13.2767,13.2987,1520400.0
2010-10-06 13:00:00,18.14,18.19,18.13,18.18,1621500.0,13.2913,13.328,13.284,13.3206,1621500.0
2010-10-06 13:30:00,18.18,18.21,18.16,18.17,1494900.0,13.3206,13.3426,13.306,13.3133,1494900.0
2010-10-06 14:00:00,18.17,18.19,18.15,18.18,1845300.0,13.3133,13.328,13.2987,13.3206,1845300.0
2010-10-06 14:30:00,18.19,18.19,18.17,18.17,1556700.0,13.328,13.328,13.3133,13.3133,1556700.0
2010-10-06 15:00:00,18.18,18.19,18.16,18.18,1884600.0,13.3206,13.328,13.306,13.3206,1884600.0
2010-10-06 15:30:00,18.18,18.2,18.16,18.18,4474500.0,13.3206,13.3353,13.306,13.3206,4474500.0
2010-10-07 09:30:00,18.2,18.27,18.17,18.21,2825400.0,13.3353,13.3866,13.3133,13.3426,2825400.0
2010-10-07 10:00:00,18.21,18.21,18.11,18.12,2347200.0,13.3426,13.3426,13.2694,13.2767,2347200.0
2010-10-07 10:30:00,18.12,18.12,18.02,18.03,2688300.0,13.2767,13.2767,13.2034,13.2107,2688300.0
2010-10-07 11:00:00,18.03,18.05,18.02,18.05,1692600.0,13.2107,13.2254,13.2034,13.2254,1692600.0
2010-10-07 11:30:00,18.04,18.08,18.04,18.08,930600.0,13.2181,13.2474,13.2181,13.2474,930600.0
2010-10-07 12:00:00,18.08,18.1,18.05,18.06,794700.0,13.2474,13.262,13.2254,13.2327,794700.0
2010-10-07 12:30:00,18.06,18.07,18.01,18.07,909600.0,13.2327,13.24,13.1961,13.24,909600.0
2010-10-07 13:00:00,18.07,18.1,18.06,18.09,749400.0,13.24,13.262,13.2327,13.2547,749400.0
2010-10-07 13:30:00,18.09,18.09,18.05,18.06,1184700.0,13.2547,13.2547,13.2254,13.2327,1184700.0
2010-10-07 14:00:00,18.07,18.11,18.06,18.11,1212600.0,13.24,13.2694,13.2327,13.2694,1212600.0
2010-10-07 14:30:00,18.11,18.13,18.1,18.12,1280400.0,13.2694,13.284,13.262,13.2767,1280400.0
2010-10-07 15:00:00,18.13,18.14,18.11,18.11,1294500.0,13.284,13.2913,13.2694,13.2694,1294500.0
2010-10-07 15:30:00,18.11,18.14,18.09,18.12,3857100.0,13.2694,13.2913,13.2547,13.2767,3857100.0
2010-10-08 09:30:00,18.12,18.2,18.09,18.17,1863000.0,13.2767,13.3353,13.2547,13.3133,1863000.0
2010-10-08 10:00:00,18.17,18.18,18.03,18.03,2289900.0,13.3133,13.3206,13.2107,13.2107,2289900.0
2010-10-08 10:30:00,18.03,18.12,18.01,18.11,1666200.0,13.2107,13.2767,13.1961,13.2694,1666200.0
2010-10-08 11:00:00,18.12,18.15,18.09,18.15,1349100.0,13.2767,13.2987,13.2547,13.2987,1349100.0
2010-10-08 11:30:00,18.15,18.17,18.1,18.11,1899900.0,13.2987,13.3133,13.262,13.2694,1899900.0
2010-10-08 12:00:00,18.12,18.12,18.09,18.1,852600.0,13.2767,13.2767,13.2547,13.262,852600.0
2010-10-08 12:30:00,18.1,18.11,18.1,18.1,1254900.0,13.262,13.2694,13.262,13.262,1254900.0
2010-10-08 13:00:00,18.1,18.11,18.09,18.1,1065600.0,13.262,13.2694,13.2547,13.262,1065600.0
2010-10-08 13:30:00,18.1,18.1,18.05,18.07,1727400.0,13.262,13.262,13.2254,13.24,1727400.0
2010-10-08 14:00:00,18.07,18.07,18.04,18.06,1812000.0,13.24,13.24,13.2181,13.2327,1812000.0
2010-10-08 14:30:00,18.07,18.09,18.06,18.07,2050200.0,13.24,13.2547,13.2327,13.24,2050200.0
2010-10-08 15:00:00,18.07,18.13,18.07,18.12,2369700.0,13.24,13.284,13.24,13.2767,2369700.0
2010-10-08 15:30:00,18.12,18.18,18.12,18.14,4790400.0,13.2767,13.3206,13.2767,13.2913,4790400.0
2010-10-11 09:30:00,18.17,18.22,18.14,18.2,2363700.0,13.3133,13.35,13.2913,13.3353,2363700.0
2010-10-11 10:00:00,18.2,18.21,18.15,18.21,1692900.0,13.3353,13.3426,13.2987,13.3426,1692900.0
2010-10-11 10:30:00,18.21,18.24,18.18,18.22,1952100.0,13.3426,13.3646,13.3206,13.35,1952100.0
2010-10-11 11:00:00,18.22,18.22,18.18,18.2,1485300.0,13.35,13.35,13.3206,13.3353,1485300.0
2010-10-11 11:30:00,18.2,18.22,18.2,18.21,1051800.0,13.3353,13.35,13.3353,13.3426,1051800.0
2010-10-11 12:00:00,18.21,18.24,18.2,18.24,851100.0,13.3426,13.3646,13.3353,13.3646,851100.0
2010-10-11 12:30:00,18.23,18.25,18.22,18.23,699900.0,13.3573,13.3719,13.35,13.3573,699900.0
2010-10-11 13:00:00,18.22,18.24,18.21,18.23,1022100.0,13.35,13.3646,13.3426,13.3573,1022100.0
2010-10-11 13:30:00,18.23,18.23,18.21,18.22,885600.0,13.3573,13.3573,13.3426,13.35,885600.0
2010-10-11 14:00:00,18.22,18.23,18.2,18.23,961800.0,13.35,13.3573,13.3353,13.3573,961800.0
2010-10-11 14:30:00,18.23,18.24,18.22,18.22,1098300.0,13.3573,13.3646,13.35,13.35,1098300.0
2010-10-11 15:00:00,18.23,18.23,18.21,18.21,2146200.0,13.3573,13.3573,13.3426,13.3426,2146200.0
2010-10-11 15:30:00,18.22,18.22,18.17,18.22,4016400.0,13.35,13.35,13.3133,13.35,4016400.0
2010-10-12 09:30:00,18.15,18.15,17.97,17.98,5212800.0,13.2987,13.2987,13.1668,13.1741,5212800.0
2010-10-12 10:00:00,17.98,18.04,17.94,17.99,4093200.0,13.1741,13.2181,13.1448,13.1814,4093200.0
2010-10-12 10:30:00,17.99,18.04,17.97,17.99,3934200.0,13.1814,13.2181,13.1668,13.1814,3934200.0
2010-10-12 11:00:00,17.99,18.01,17.99,18.0,2309400.0,13.1814,13.1961,13.1814,13.1888,2309400.0
2010-10-12 11:30:00,18.0,18.01,17.92,17.94,2869200.0,13.1888,13.1961,13.1301,13.1448,2869200.0
2010-10-12 12:00:00,17.94,17.97,17.94,17.95,1607400.0,13.1448,13.1668,13.1448,13.1521,1607400.0
2010-10-12 12:30:00,17.95,17.95,17.92,17.93,1429500.0,13.1521,13.1521,13.1301,13.1375,1429500.0
2010-10-12 13:00:00,17.93,17.96,17.92,17.96,1260900.0,13.1375,13.1594,13.1301,13.1594,1260900.0
2010-10-12 13:30:00,17.96,17.97,17.95,17.97,1118700.0,13.1594,13.1668,13.1521,13.1668,1118700.0
2010-10-12 14:00:00,17.97,18.01,17.94,17.97,3875100.0,13.1668,13.1961,13.1448,13.1668,3875100.0
2010-10-12 14:30:00,17.97,17.99,17.94,17.98,2458800.0,13.1668,13.1814,13.1448,13.1741,2458800.0
2010-10-12 15:00:00,17.98,18.04,17.97,18.03,2788200.0,13.1741,13.2181,13.1668,13.2107,2788200.0
2010-10-12 15:30:00,18.03,18.04,17.96,17.97,8035800.0,13.2107,13.2181,13.1594,13.1668,8035800.0
2010-10-13 09:30:00,18.06,18.17,18.02,18.13,5110500.0,13.2327,13.3133,13.2034,13.284,5110500.0
2010-10-13 10:00:00,18.12,18.14,18.04,18.04,2852400.0,13.2767,13.2913,13.2181,13.2181,2852400.0
2010-10-13 10:30:00,18.04,18.09,18.03,18.08,2338500.0,13.2181,13.2547,13.2107,13.2474,2338500.0
2010-10-13 11:00:00,18.08,18.12,18.05,18.07,1845900.0,13.2474,13.2767,13.2254,13.24,1845900.0
2010-10-13 11:30:00,18.07,18.09,18.05,18.07,975900.0,13.24,13.2547,13.2254,13.24,975900.0
2010-10-13 12:00:00,18.07,18.12,18.07,18.11,1241400.0,13.24,13.2767,13.24,13.2694,1241400.0
2010-10-13 12:30:00,18.11,18.12,18.01,18.02,2564700.0,13.2694,13.2767,13.1961,13.2034,2564700.0
2010-10-13 13:00:00,18.02,18.02,17.98,18.02,2706900.0,13.2034,13.2034,13.1741,13.2034,2706900.0
2010-10-13 13:30:00,18.02,18.07,18.01,18.05,1565100.0,13.2034,13.24,13.1961,13.2254,1565100.0
2010-10-13 14:00:00,18.05,18.09,18.04,18.05,1383300.0,13.2254,13.2547,13.2181,13.2254,1383300.0
2010-10-13 14:30:00,18.05,18.07,18.03,18.05,1423200.0,13.2254,13.24,13.2107,13.2254,1423200.0
2010-10-13 15:00:00,18.05,18.06,18.0,18.02,3415500.0,13.2254,13.2327,13.1888,13.2034,3415500.0
2010-10-13 15:30:00,18.01,18.03,17.91,17.94,9331500.0,13.1961,13.2107,13.1228,13.1448,9331500.0
2010-10-14 09:30:00,17.9,17.96,17.72,17.72,6553500.0,13.1155,13.1594,12.9836,12.9836,6553500.0
2010-10-14 10:00:00,17.72,17.79,17.72,17.78,3582000.0,12.9836,13.0349,12.9836,13.0276,3582000.0
2010-10-14 10:30:00,17.78,17.81,17.76,17.79,2959500.0,13.0276,13.0495,13.0129,13.0349,2959500.0
2010-10-14 11:00:00,17.79,17.79,17.73,17.75,3753900.0,13.0349,13.0349,12.9909,13.0056,3753900.0
2010-10-14 11:30:00,17.75,17.76,17.72,17.75,3019800.0,13.0056,13.0129,12.9836,13.0056,3019800.0
2010-10-14 12:00:00,17.75,17.77,17.72,17.72,1858500.0,13.0056,13.0202,12.9836,12.9836,1858500.0
2010-10-14 12:30:00,17.72,17.74,17.72,17.72,1256700.0,12.9836,12.9983,12.9836,12.9836,1256700.0
2010-10-14 13:00:00,17.72,17.72,17.67,17.67,2975100.0,12.9836,12.9836,12.947,12.947,2975100.0
2010-10-14 13:30:00,17.67,17.71,17.66,17.7,2367000.0,12.947,12.9763,12.9396,12.9689,2367000.0
2010-10-14 14:00:00,17.7,17.7,17.66,17.67,2496600.0,12.9689,12.9689,12.9396,12.947,2496600.0
2010-10-14 14:30:00,17.67,17.67,17.65,17.65,1930200.0,12.947,12.947,12.9323,12.9323,1930200.0
2010-10-14 15:00:00,17.65,17.71,17.64,17.71,3611700.0,12.9323,12.9763,12.925,12.9763,3611700.0
2010-10-14 15:30:00,17.71,17.75,17.7,17.75,7313700.0,12.9763,13.0056,12.9689,13.0056,7313700.0
2010-10-15 09:30:00,17.79,17.86,17.75,17.79,7824900.0,13.0349,13.0862,13.0056,13.0349,7824900.0
2010-10-15 10:00:00,17.79,17.81,17.69,17.73,3928200.0,13.0349,13.0495,12.9616,12.9909,3928200.0
2010-10-15 10:30:00,17.73,17.79,17.71,17.78,1867800.0,12.9909,13.0349,12.9763,13.0276,1867800.0
2010-10-15 11:00:00,17.78,17.81,17.73,17.75,2754000.0,13.0276,13.0495,12.9909,13.0056,2754000.0
2010-10-15 11:30:00,17.75,17.77,17.69,17.69,2196300.0,13.0056,13.0202,12.9616,12.9616,2196300.0
2010-10-15 12:00:00,17.69,17.7,17.67,17.69,2025600.0,12.9616,12.9689,12.947,12.9616,2025600.0
2010-10-15 12:30:00,17.69,17.73,17.69,17.72,1489200.0,12.9616,12.9909,12.9616,12.9836,1489200.0
2010-10-15 13:00:00,17.73,17.76,17.72,17.76,1176600.0,12.9909,13.0129,12.9836,13.0129,1176600.0
2010-10-15 13:30:00,17.76,17.77,17.72,17.74,1418100.0,13.0129,13.0202,12.9836,12.9983,1418100.0
2010-10-15 14:00:00,17.74,17.78,17.72,17.78,1568400.0,12.9983,13.0276,12.9836,13.0276,1568400.0
2010-10-15 14:30:00,17.78,17.8,17.77,17.77,1668300.0,13.0276,13.0422,13.0202,13.0202,1668300.0
2010-10-15 15:00:00,17.77,17.78,17.74,17.74,2270400.0,13.0202,13.0276,12.9983,12.9983,2270400.0
2010-10-15 15:30:00,17.74,17.8,17.74,17.78,4176300.0,12.9983,13.0422,12.9983,13.0276,4176300.0
2010-10-18 09:30:00,17.75,17.88,17.75,17.87,2533800.0,13.0056,13.1008,13.0056,13.0935,2533800.0
2010-10-18 10:00:00,17.86,17.92,17.85,17.9,2680200.0,13.0862,13.1301,13.0789,13.1155,2680200.0
2010-10-18 10:30:00,17.9,17.9,17.88,17.9,2077200.0,13.1155,13.1155,13.1008,13.1155,2077200.0
2010-10-18 11:00:00,17.9,17.9,17.85,17.86,1652100.0,13.1155,13.1155,13.0789,13.0862,1652100.0
2010-10-18 11:30:00,17.86,17.9,17.86,17.9,1395000.0,13.0862,13.1155,13.0862,13.1155,1395000.0
2010-10-18 12:00:00,17.9,17.93,17.89,17.93,1421400.0,13.1155,13.1375,13.1082,13.1375,1421400.0
2010-10-18 12:30:00,17.92,17.95,17.92,17.93,1079400.0,13.1301,13.1521,13.1301,13.1375,1079400.0
2010-10-18 13:00:00,17.93,17.96,17.92,17.95,1213200.0,13.1375,13.1594,13.1301,13.1521,1213200.0
2010-10-18 13:30:00,17.95,17.96,17.93,17.95,1189500.0,13.1521,13.1594,13.1375,13.1521,1189500.0
2010-10-18 14:00:00,17.95,17.96,17.92,17.95,1327200.0,13.1521,13.1594,13.1301,13.1521,1327200.0
2010-10-18 14:30:00,17.95,17.96,17.93,17.94,1660200.0,13.1521,13.1594,13.1375,13.1448,1660200.0
2010-10-18 15:00:00,17.94,17.97,17.92,17.94,1788300.0,13.1448,13.1668,13.1301,13.1448,1788300.0
2010-10-18 15:30:00,17.94,17.95,17.9,17.92,3532200.0,13.1448,13.1521,13.1155,13.1301,3532200.0
2010-10-19 09:30:00,17.82,17.92,17.82,17.85,2799300.0,13.0569,13.1301,13.0569,13.0789,2799300.0
2010-10-19 10:00:00,17.85,17.92,17.85,17.9,2402400.0,13.0789,13.1301,13.0789,13.1155,2402400.0
2010-10-19 10:30:00,17.9,17.9,17.83,17.83,1972500.0,13.1155,13.1155,13.0642,13.0642,1972500.0
2010-10-19 11:00:00,17.83,17.83,17.79,17.81,1705500.0,13.0642,13.0642,13.0349,13.0495,1705500.0
2010-10-19 11:30:00,17.81,17.88,17.81,17.87,1523100.0,13.0495,13.1008,13.0495,13.0935,1523100.0
2010-10-19 12:00:00,17.87,17.89,17.86,17.86,1132500.0,13.0935,13.1082,13.0862,13.0862,1132500.0
2010-10-19 12:30:00,17.86,17.86,17.82,17.85,1020600.0,13.0862,13.0862,13.0569,13.0789,1020600.0
2010-10-19 13:00:00,17.84,17.86,17.83,17.83,799800.0,13.0715,13.0862,13.0642,13.0642,799800.0
2010-10-19 13:30:00,17.83,17.84,17.78,17.79,1010100.0,13.0642,13.0715,13.0276,13.0349,1010100.0
2010-10-19 14:00:00,17.79,17.79,17.73,17.75,3259800.0,13.0349,13.0349,12.9909,13.0056,3259800.0
2010-10-19 14:30:00,17.75,17.79,17.74,17.76,2362500.0,13.0056,13.0349,12.9983,13.0129,2362500.0
2010-10-19 15:00:00,17.76,17.77,17.71,17.72,2433300.0,13.0129,13.0202,12.9763,12.9836,2433300.0
2010-10-19 15:30:00,17.72,17.81,17.71,17.78,6143100.0,12.9836,13.0495,12.9763,13.0276,6143100.0
2010-10-20 09:30:00,17.76,17.92,17.75,17.91,2279400.0,13.0129,13.1301,13.0056,13.1228,2279400.0
2010-10-20 10:00:00,17.91,17.95,17.88,17.89,2517000.0,13.1228,13.1521,13.1008,13.1082,2517000.0
2010-10-20 10:30:00,17.89,17.9,17.84,17.86,3153900.0,13.1082,13.1155,13.0715,13.0862,3153900.0
2010-10-20 11:00:00,17.86,17.89,17.82,17.86,2232300.0,13.0862,13.1082,13.0569,13.0862,2232300.0
2010-10-20 11:30:00,17.86,17.87,17.8,17.8,1707300.0,13.0862,13.0935,13.0422,13.0422,1707300.0
2010-10-20 12:00:00,17.8,17.84,17.8,17.83,2013600.0,13.0422,13.0715,13.0422,13.0642,2013600.0
2010-10-20 12:30:00,17.84,17.86,17.82,17.83,1340700.0,13.0715,13.0862,13.0569,13.0642,1340700.0
2010-10-20 13:00:00,17.83,17.87,17.83,17.85,1231200.0,13.0642,13.0935,13.0642,13.0789,1231200.0
2010-10-20 13:30:00,17.85,17.87,17.85,17.87,795000.0,13.0789,13.0935,13.0789,13.0935,795000.0
2010-10-20 14:00:00,17.87,17.89,17.85,17.87,1773300.0,13.0935,13.1082,13.0789,13.0935,1773300.0
2010-10-20 14:30:00,17.87,17.89,17.85,17.86,1507800.0,13.0935,13.1082,13.0789,13.0862,1507800.0
2010-10-20 15:00:00,17.86,17.89,17.83,17.88,1847700.0,13.0862,13.1082,13.0642,13.1008,1847700.0
2010-10-20 15:30:00,17.88,17.88,17.79,17.82,4419300.0,13.1008,13.1008,13.0349,13.0569,4419300.0
2010-10-21 09:30:00,17.9,18.03,17.86,18.01,2964600.0,13.1155,13.2107,13.0862,13.1961,2964600.0
2010-10-21 10:00:00,18.01,18.08,18.0,18.04,3246000.0,13.1961,13.2474,13.1888,13.2181,3246000.0
2010-10-21 10:30:00,18.04,18.08,18.02,18.08,2395800.0,13.2181,13.2474,13.2034,13.2474,2395800.0
2010-10-21 11:00:00,18.08,18.11,18.05,18.07,2308500.0,13.2474,13.2694,13.2254,13.24,2308500.0
2010-10-21 11:30:00,18.07,18.09,18.02,18.06,2490300.0,13.24,13.2547,13.2034,13.2327,2490300.0
2010-10-21 12:00:00,18.06,18.09,18.04,18.09,1057800.0,13.2327,13.2547,13.2181,13.2547,1057800.0
2010-10-21 12:30:00,18.09,18.09,18.04,18.05,1078800.0,13.2547,13.2547,13.2181,13.2254,1078800.0
2010-10-21 13:00:00,18.05,18.07,18.05,18.07,924600.0,13.2254,13.24,13.2254,13.24,924600.0
2010-10-21 13:30:00,18.06,18.08,17.98,17.98,1746900.0,13.2327,13.2474,13.1741,13.1741,1746900.0
2010-10-21 14:00:00,17.98,18.0,17.96,18.0,1863300.0,13.1741,13.1888,13.1594,13.1888,1863300.0
2010-10-21 14:30:00,17.99,18.02,17.98,18.0,1122600.0,13.1814,13.2034,13.1741,13.1888,1122600.0
2010-10-21 15:00:00,18.0,18.05,17.99,18.03,1640700.0,13.1888,13.2254,13.1814,13.2107,1640700.0
2010-10-21 15:30:00,18.03,18.06,17.99,18.01,3772500.0,13.2107,13.2327,13.1814,13.1961,3772500.0
2010-10-22 09:30:00,17.99,18.03,17.95,17.98,2990100.0,13.1814,13.2107,13.1521,13.1741,2990100.0
2010-10-22 10:00:00,17.97,18.02,17.97,18.0,1559100.0,13.1668,13.2034,13.1668,13.1888,1559100.0
2010-10-22 10:30:00,18.0,18.01,17.98,17.98,1328100.0,13.1888,13.1961,13.1741,13.1741,1328100.0
2010-10-22 11:00:00,17.98,17.99,17.98,17.98,993600.0,13.1741,13.1814,13.1741,13.1741,993600.0
2010-10-22 11:30:00,17.98,18.03,17.98,18.02,1013700.0,13.1741,13.2107,13.1741,13.2034,1013700.0
2010-10-22 12:00:00,18.01,18.02,17.97,18.01,802500.0,13.1961,13.2034,13.1668,13.1961,802500.0
2010-10-22 12:30:00,18.01,18.01,17.98,18.0,778200.0,13.1961,13.1961,13.1741,13.1888,778200.0
2010-10-22 13:00:00,18.0,18.01,17.98,17.98,735600.0,13.1888,13.1961,13.1741,13.1741,735600.0
2010-10-22 13:30:00,17.98,17.99,17.96,17.98,852900.0,13.1741,13.1814,13.1594,13.1741,852900.0
2010-10-22 14:00:00,17.98,18.01,17.98,18.0,1214100.0,13.1741,13.1961,13.1741,13.1888,1214100.0
2010-10-22 14:30:00,18.0,18.01,17.99,18.0,844800.0,13.1888,13.1961,13.1814,13.1888,844800.0
2010-10-22 15:00:00,18.0,18.02,17.99,18.0,1138500.0,13.1888,13.2034,13.1814,13.1888,1138500.0
2010-10-22 15:30:00,18.0,18.03,17.99,18.03,1832100.0,13.1888,13.2107,13.1814,13.2107,1832100.0
2010-10-25 09:30:00,18.06,18.11,18.03,18.11,2058900.0,13.2327,13.2694,13.2107,13.2694,2058900.0
2010-10-25 10:00:00,18.1,18.13,18.09,18.12,1743000.0,13.262,13.284,13.2547,13.2767,1743000.0
2010-10-25 10:30:00,18.12,18.12,18.06,18.11,1455900.0,13.2767,13.2767,13.2327,13.2694,1455900.0
2010-10-25 11:00:00,18.11,18.12,18.08,18.11,1562700.0,13.2694,13.2767,13.2474,13.2694,1562700.0
2010-10-25 11:30:00,18.11,18.12,18.09,18.1,875100.0,13.2694,13.2767,13.2547,13.262,875100.0
2010-10-25 12:00:00,18.1,18.1,18.03,18.05,942900.0,13.262,13.262,13.2107,13.2254,942900.0
2010-10-25 12:30:00,18.05,18.07,18.04,18.06,630000.0,13.2254,13.24,13.2181,13.2327,630000.0
2010-10-25 13:00:00,18.05,18.1,18.05,18.1,590700.0,13.2254,13.262,13.2254,13.262,590700.0
2010-10-25 13:30:00,18.1,18.1,18.06,18.07,878100.0,13.262,13.262,13.2327,13.24,878100.0
2010-10-25 14:00:00,18.07,18.1,18.07,18.08,1034700.0,13.24,13.262,13.24,13.2474,1034700.0
2010-10-25 14:30:00,18.08,18.09,18.03,18.05,1315800.0,13.2474,13.2547,13.2107,13.2254,1315800.0
2010-10-25 15:00:00,18.05,18.1,18.05,18.1,1572600.0,13.2254,13.262,13.2254,13.262,1572600.0
2010-10-25 15:30:00,18.1,18.1,17.97,17.98,4463100.0,13.262,13.262,13.1668,13.1741,4463100.0
2010-10-26 09:30:00,17.95,18.03,17.94,17.98,2733600.0,13.1521,13.2107,13.1448,13.1741,2733600.0
2010-10-26 10:00:00,17.98,18.05,17.97,18.03,2227800.0,13.1741,13.2254,13.1668,13.2107,2227800.0
2010-10-26 10:30:00,18.03,18.1,18.01,18.1,2064600.0,13.2107,13.262,13.1961,13.262,2064600.0
2010-10-26 11:00:00,18.1,18.12,18.07,18.11,2094000.0,13.262,13.2767,13.24,13.2694,2094000.0
2010-10-26 11:30:00,18.11,18.13,18.1,18.13,1211700.0,13.2694,13.284,13.262,13.284,1211700.0
2010-10-26 12:00:00,18.13,18.14,18.12,18.13,1038600.0,13.284,13.2913,13.2767,13.284,1038600.0
2010-10-26 12:30:00,18.13,18.15,18.12,18.13,1431600.0,13.284,13.2987,13.2767,13.284,1431600.0
2010-10-26 13:00:00,18.14,18.17,18.13,18.14,1132200.0,13.2913,13.3133,13.284,13.2913,1132200.0
2010-10-26 13:30:00,18.14,18.15,18.12,18.13,1199400.0,13.2913,13.2987,13.2767,13.284,1199400.0
2010-10-26 14:00:00,18.13,18.16,18.12,18.15,1630800.0,13.284,13.306,13.2767,13.2987,1630800.0
2010-10-26 14:30:00,18.15,18.2,18.14,18.19,2243100.0,13.2987,13.3353,13.2913,13.328,2243100.0
2010-10-26 15:00:00,18.19,18.24,18.18,18.24,3352800.0,13.328,13.3646,13.3206,13.3646,3352800.0
2010-10-26 15:30:00,18.23,18.24,18.17,18.19,5319000.0,13.3573,13.3646,13.3133,13.328,5319000.0
2010-10-27 09:30:00,18.08,18.21,18.07,18.07,4637400.0,13.2474,13.3426,13.24,13.24,4637400.0
2010-10-27 10:00:00,18.07,18.09,17.96,17.98,3651900.0,13.24,13.2547,13.1594,13.1741,3651900.0
2010-10-27 10:30:00,17.98,18.01,17.95,17.95,2636100.0,13.1741,13.1961,13.1521,13.1521,2636100.0
2010-10-27 11:00:00,17.95,17.95,17.85,17.88,3841800.0,13.1521,13.1521,13.0789,13.1008,3841800.0
2010-10-27 11:30:00,17.88,17.93,17.88,17.89,2395800.0,13.1008,13.1375,13.1008,13.1082,2395800.0
2010-10-27 12:00:00,17.89,17.89,17.86,17.88,1808700.0,13.1082,13.1082,13.0862,13.1008,1808700.0
2010-10-27 12:30:00,17.88,17.9,17.87,17.89,1340100.0,13.1008,13.1155,13.0935,13.1082,1340100.0
2010-10-27 13:00:00,17.89,17.91,17.87,17.91,1252500.0,13.1082,13.1228,13.0935,13.1228,1252500.0
2010-10-27 13:30:00,17.91,17.91,17.87,17.9,1136700.0,13.1228,13.1228,13.0935,13.1155,1136700.0
2010-10-27 14:00:00,17.9,17.93,17.89,17.9,1586700.0,13.1155,13.1375,13.1082,13.1155,1586700.0
2010-10-27 14:30:00,17.9,17.96,17.87,17.95,2717700.0,13.1155,13.1594,13.0935,13.1521,2717700.0
2010-10-27 15:00:00,17.95,17.96,17.92,17.94,3416700.0,13.1521,13.1594,13.1301,13.1448,3416700.0
2010-10-27 15:30:00,17.94,17.99,17.92,17.96,6099300.0,13.1448,13.1814,13.1301,13.1594,6099300.0
2010-10-28 09:30:00,18.05,18.08,17.97,17.99,3372000.0,13.2254,13.2474,13.1668,13.1814,3372000.0
2010-10-28 10:00:00,18.0,18.0,17.94,17.94,2097300.0,13.1888,13.1888,13.1448,13.1448,2097300.0
2010-10-28 10:30:00,17.94,17.98,17.92,17.95,1657500.0,13.1448,13.1741,13.1301,13.1521,1657500.0
2010-10-28 11:00:00,17.95,17.98,17.95,17.96,1167000.0,13.1521,13.1741,13.1521,13.1594,1167000.0
2010-10-28 11:30:00,17.96,17.97,17.9,17.9,1143600.0,13.1594,13.1668,13.1155,13.1155,1143600.0
2010-10-28 12:00:00,17.9,17.91,17.86,17.89,1609200.0,13.1155,13.1228,13.0862,13.1082,1609200.0
2010-10-28 12:30:00,17.89,17.91,17.87,17.89,1023900.0,13.1082,13.1228,13.0935,13.1082,1023900.0
2010-10-28 13:00:00,17.89,17.96,17.89,17.92,1125300.0,13.1082,13.1594,13.1082,13.1301,1125300.0
2010-10-28 13:30:00,17.93,17.95,17.91,17.94,1177800.0,13.1375,13.1521,13.1228,13.1448,1177800.0
2010-10-28 14:00:00,17.94,18.0,17.93,17.98,1748100.0,13.1448,13.1888,13.1375,13.1741,1748100.0
2010-10-28 14:30:00,17.98,18.0,17.97,17.99,1383000.0,13.1741,13.1888,13.1668,13.1814,1383000.0
2010-10-28 15:00:00,17.99,18.0,17.96,17.99,1881900.0,13.1814,13.1888,13.1594,13.1814,1881900.0
2010-10-28 15:30:00,17.99,18.03,17.99,18.02,3681300.0,13.1814,13.2107,13.1814,13.2034,3681300.0
2010-10-29 09:30:00,18.01,18.2,17.89,17.9,2916600.0,13.1961,13.3353,13.1082,13.1155,2916600.0
2010-10-29 10:00:00,17.9,17.95,17.88,17.93,1816200.0,13.1155,13.1521,13.1008,13.1375,1816200.0
2010-10-29 10:30:00,17.93,17.93,17.9,17.91,1441800.0,13.1375,13.1375,13.1155,13.1228,1441800.0
2010-10-29 11:00:00,17.91,17.92,17.89,17.9,1656000.0,13.1228,13.1301,13.1082,13.1155,1656000.0
2010-10-29 11:30:00,17.9,17.92,17.87,17.92,1477200.0,13.1155,13.1301,13.0935,13.1301,1477200.0
2010-10-29 12:00:00,17.92,17.96,17.91,17.94,848400.0,13.1301,13.1594,13.1228,13.1448,848400.0
2010-10-29 12:30:00,17.94,17.95,17.92,17.95,614400.0,13.1448,13.1521,13.1301,13.1521,614400.0
2010-10-29 13:00:00,17.95,17.95,17.92,17.95,695400.0,13.1521,13.1521,13.1301,13.1521,695400.0
2010-10-29 13:30:00,17.95,17.96,17.93,17.96,852300.0,13.1521,13.1594,13.1375,13.1594,852300.0
2010-10-29 14:00:00,17.96,18.0,17.96,17.97,1116000.0,13.1594,13.1888,13.1594,13.1668,1116000.0
2010-10-29 14:30:00,17.97,17.99,17.96,17.97,903000.0,13.1668,13.1814,13.1594,13.1668,903000.0
2010-10-29 15:00:00,17.97,17.99,17.96,17.98,1331400.0,13.1668,13.1814,13.1594,13.1741,1331400.0
2010-10-29 15:30:00,17.98,18.06,17.98,18.05,4986300.0,13.1741,13.2327,13.1741,13.2254,4986300.0
2010-11-01 09:30:00,18.02,18.12,18.01,18.11,2182800.0,13.2034,13.2767,13.1961,13.2694,2182800.0
2010-11-01 10:00:00,18.11,18.16,18.09,18.14,2756100.0,13.2694,13.306,13.2547,13.2913,2756100.0
2010-11-01 10:30:00,18.14,18.17,18.11,18.13,1324800.0,13.2913,13.3133,13.2694,13.284,1324800.0
2010-11-01 11:00:00,18.13,18.15,18.11,18.12,1278300.0,13.284,13.2987,13.2694,13.2767,1278300.0
2010-11-01 11:30:00,18.12,18.13,18.09,18.13,1207500.0,13.2767,13.284,13.2547,13.284,1207500.0
2010-11-01 12:00:00,18.13,18.13,18.09,18.11,853200.0,13.284,13.284,13.2547,13.2694,853200.0
2010-11-01 12:30:00,18.11,18.11,18.08,18.09,1317000.0,13.2694,13.2694,13.2474,13.2547,1317000.0
2010-11-01 13:00:00,18.09,18.12,18.08,18.11,840600.0,13.2547,13.2767,13.2474,13.2694,840600.0
2010-11-01 13:30:00,18.11,18.14,18.1,18.14,1182000.0,13.2694,13.2913,13.262,13.2913,1182000.0
2010-11-01 14:00:00,18.14,18.15,18.11,18.12,1109100.0,13.2913,13.2987,13.2694,13.2767,1109100.0
2010-11-01 14:30:00,18.12,18.12,18.07,18.1,1904400.0,13.2767,13.2767,13.24,13.262,1904400.0
2010-11-01 15:00:00,18.1,18.1,18.01,18.05,2831400.0,13.262,13.262,13.1961,13.2254,2831400.0
2010-11-01 15:30:00,18.06,18.1,18.03,18.1,3813900.0,13.2327,13.262,13.2107,13.262,3813900.0
2010-11-02 09:30:00,18.18,18.27,18.16,18.26,2781000.0,13.3206,13.3866,13.306,13.3793,2781000.0
2010-11-02 10:00:00,18.27,18.28,18.24,18.25,1694400.0,13.3866,13.3939,13.3646,13.3719,1694400.0
2010-11-02 10:30:00,18.25,18.28,18.23,18.28,1585200.0,13.3719,13.3939,13.3573,13.3939,1585200.0
2010-11-02 11:00:00,18.28,18.3,18.27,18.28,1841400.0,13.3939,13.4086,13.3866,13.3939,1841400.0
2010-11-02 11:30:00,18.28,18.3,18.26,18.28,1242600.0,13.3939,13.4086,13.3793,13.3939,1242600.0
2010-11-02 12:00:00,18.28,18.3,18.28,18.3,772500.0,13.3939,13.4086,13.3939,13.4086,772500.0
2010-11-02 12:30:00,18.29,18.32,18.29,18.31,870300.0,13.4012,13.4232,13.4012,13.4159,870300.0
2010-11-02 13:00:00,18.31,18.32,18.31,18.31,644700.0,13.4159,13.4232,13.4159,13.4159,644700.0
2010-11-02 13:30:00,18.31,18.33,18.31,18.32,910500.0,13.4159,13.4306,13.4159,13.4232,910500.0
2010-11-02 14:00:00,18.32,18.33,18.3,18.31,1317000.0,13.4232,13.4306,13.4086,13.4159,1317000.0
2010-11-02 14:30:00,18.31,18.33,18.31,18.31,1354200.0,13.4159,13.4306,13.4159,13.4159,1354200.0
2010-11-02 15:00:00,18.31,18.33,18.31,18.32,1595700.0,13.4159,13.4306,13.4159,13.4232,1595700.0
2010-11-02 15:30:00,18.32,18.33,18.26,18.26,7550700.0,13.4232,13.4306,13.3793,13.3793,7550700.0
2010-11-03 09:30:00,18.26,18.31,18.23,18.31,1826700.0,13.3793,13.4159,13.3573,13.4159,1826700.0
2010-11-03 10:00:00,18.31,18.32,18.26,18.27,1644600.0,13.4159,13.4232,13.3793,13.3866,1644600.0
2010-11-03 10:30:00,18.27,18.28,18.22,18.22,1488900.0,13.3866,13.3939,13.35,13.35,1488900.0
2010-11-03 11:00:00,18.22,18.24,18.19,18.2,1826700.0,13.35,13.3646,13.328,13.3353,1826700.0
2010-11-03 11:30:00,18.2,18.23,18.19,18.23,1012800.0,13.3353,13.3573,13.328,13.3573,1012800.0
2010-11-03 12:00:00,18.23,18.23,18.18,18.19,1017600.0,13.3573,13.3573,13.3206,13.328,1017600.0
2010-11-03 12:30:00,18.19,18.22,18.18,18.2,847500.0,13.328,13.35,13.3206,13.3353,847500.0
2010-11-03 13:00:00,18.2,18.21,18.16,18.17,1159800.0,13.3353,13.3426,13.306,13.3133,1159800.0
2010-11-03 13:30:00,18.17,18.18,18.15,18.17,1131900.0,13.3133,13.3206,13.2987,13.3133,1131900.0
2010-11-03 14:00:00,18.17,18.23,18.07,18.13,4875300.0,13.3133,13.3573,13.24,13.284,4875300.0
2010-11-03 14:30:00,18.13,18.23,18.09,18.22,2519700.0,13.284,13.3573,13.2547,13.35,2519700.0
2010-11-03 15:00:00,18.22,18.27,18.21,18.24,2596500.0,13.35,13.3866,13.3426,13.3646,2596500.0
2010-11-03 15:30:00,18.24,18.3,18.23,18.3,4158000.0,13.3646,13.4086,13.3573,13.4086,4158000.0
2010-11-04 09:30:00,18.36,18.4,18.32,18.4,4877400.0,13.4525,13.4818,13.4232,13.4818,4877400.0
2010-11-04 10:00:00,18.4,18.44,18.39,18.44,3835800.0,13.4818,13.5111,13.4745,13.5111,3835800.0
2010-11-04 10:30:00,18.44,18.5,18.43,18.49,2520000.0,13.5111,13.5551,13.5038,13.5478,2520000.0
2010-11-04 11:00:00,18.49,18.5,18.46,18.5,2557200.0,13.5478,13.5551,13.5258,13.5551,2557200.0
2010-11-04 11:30:00,18.49,18.5,18.4,18.42,2268300.0,13.5478,13.5551,13.4818,13.4965,2268300.0
2010-11-04 12:00:00,18.42,18.43,18.38,18.42,2074500.0,13.4965,13.5038,13.4672,13.4965,2074500.0
2010-11-04 12:30:00,18.42,18.46,18.41,18.44,1007100.0,13.4965,13.5258,13.4892,13.5111,1007100.0
2010-11-04 13:00:00,18.44,18.45,18.41,18.42,1727400.0,13.5111,13.5185,13.4892,13.4965,1727400.0
2010-11-04 13:30:00,18.42,18.44,18.38,18.42,1741200.0,13.4965,13.5111,13.4672,13.4965,1741200.0
2010-11-04 14:00:00,18.42,18.45,18.42,18.45,1306800.0,13.4965,13.5185,13.4965,13.5185,1306800.0
2010-11-04 14:30:00,18.45,18.49,18.44,18.46,3145800.0,13.5185,13.5478,13.5111,13.5258,3145800.0
2010-11-04 15:00:00,18.46,18.48,18.43,18.44,2578200.0,13.5258,13.5405,13.5038,13.5111,2578200.0
2010-11-04 15:30:00,18.44,18.46,18.42,18.45,6030900.0,13.5111,13.5258,13.4965,13.5185,6030900.0
2010-11-05 09:30:00,18.48,18.57,18.45,18.54,3045600.0,13.5405,13.6064,13.5185,13.5844,3045600.0
2010-11-05 10:00:00,18.54,18.57,18.48,18.5,2493000.0,13.5844,13.6064,13.5405,13.5551,2493000.0
2010-11-05 10:30:00,18.5,18.52,18.45,18.47,1751700.0,13.5551,13.5698,13.5185,13.5331,1751700.0
2010-11-05 11:00:00,18.47,18.49,18.4,18.41,2223000.0,13.5331,13.5478,13.4818,13.4892,2223000.0
2010-11-05 11:30:00,18.41,18.41,18.37,18.39,1619400.0,13.4892,13.4892,13.4599,13.4745,1619400.0
2010-11-05 12:00:00,18.39,18.43,18.34,18.35,1450800.0,13.4745,13.5038,13.4379,13.4452,1450800.0
2010-11-05 12:30:00,18.34,18.38,18.33,18.35,1748400.0,13.4379,13.4672,13.4306,13.4452,1748400.0
2010-11-05 13:00:00,18.36,18.37,18.34,18.36,1263900.0,13.4525,13.4599,13.4379,13.4525,1263900.0
2010-11-05 13:30:00,18.36,18.36,18.33,18.36,1301700.0,13.4525,13.4525,13.4306,13.4525,1301700.0
2010-11-05 14:00:00,18.36,18.36,18.31,18.31,2228400.0,13.4525,13.4525,13.4159,13.4159,2228400.0
2010-11-05 14:30:00,18.31,18.34,18.31,18.33,1590000.0,13.4159,13.4379,13.4159,13.4306,1590000.0
2010-11-05 15:00:00,18.33,18.34,18.3,18.31,2181600.0,13.4306,13.4379,13.4086,13.4159,2181600.0
2010-11-05 15:30:00,18.31,18.41,18.31,18.4,5210100.0,13.4159,13.4892,13.4159,13.4818,5210100.0
2010-11-08 09:30:00,18.3,18.34,18.18,18.19,3801300.0,13.4086,13.4379,13.3206,13.328,3801300.0
2010-11-08 10:00:00,18.19,18.27,18.17,18.26,2654400.0,13.328,13.3866,13.3133,13.3793,2654400.0
2010-11-08 10:30:00,18.26,18.26,18.24,18.26,1780200.0,13.3793,13.3793,13.3646,13.3793,1780200.0
2010-11-08 11:00:00,18.26,18.29,18.25,18.26,1948200.0,13.3793,13.4012,13.3719,13.3793,1948200.0
2010-11-08 11:30:00,18.26,18.27,18.21,18.22,1617300.0,13.3793,13.3866,13.3426,13.35,1617300.0
2010-11-08 12:00:00,18.22,18.26,18.22,18.25,1683300.0,13.35,13.3793,13.35,13.3719,1683300.0
2010-11-08 12:30:00,18.25,18.26,18.24,18.24,1126200.0,13.3719,13.3793,13.3646,13.3646,1126200.0
2010-11-08 13:00:00,18.24,18.27,18.24,18.26,1430100.0,13.3646,13.3866,13.3646,13.3793,1430100.0
2010-11-08 13:30:00,18.26,18.3,18.25,18.29,1817100.0,13.3793,13.4086,13.3719,13.4012,1817100.0
2010-11-08 14:00:00,18.29,18.36,18.29,18.34,1674900.0,13.4012,13.4525,13.4012,13.4379,1674900.0
2010-11-08 14:30:00,18.34,18.34,18.3,18.31,1443000.0,13.4379,13.4379,13.4086,13.4159,1443000.0
2010-11-08 15:00:00,18.31,18.33,18.28,18.31,1699800.0,13.4159,13.4306,13.3939,13.4159,1699800.0
2010-11-08 15:30:00,18.31,18.33,18.28,18.3,3680100.0,13.4159,13.4306,13.3939,13.4086,3680100.0
2010-11-09 09:30:00,18.36,18.36,18.28,18.31,2161500.0,13.4525,13.4525,13.3939,13.4159,2161500.0
2010-11-09 10:00:00,18.31,18.36,18.31,18.34,1485300.0,13.4159,13.4525,13.4159,13.4379,1485300.0
2010-11-09 10:30:00,18.34,18.35,18.32,18.33,1782300.0,13.4379,13.4452,13.4232,13.4306,1782300.0
2010-11-09 11:00:00,18.33,18.36,18.31,18.35,1696500.0,13.4306,13.4525,13.4159,13.4452,1696500.0
2010-11-09 11:30:00,18.35,18.38,18.33,18.33,1781400.0,13.4452,13.4672,13.4306,13.4306,1781400.0
2010-11-09 12:00:00,18.33,18.36,18.31,18.34,1079700.0,13.4306,13.4525,13.4159,13.4379,1079700.0
2010-11-09 12:30:00,18.34,18.37,18.33,18.35,1340400.0,13.4379,13.4599,13.4306,13.4452,1340400.0
2010-11-09 13:00:00,18.35,18.39,18.34,18.38,1866600.0,13.4452,13.4745,13.4379,13.4672,1866600.0
2010-11-09 13:30:00,18.37,18.39,18.33,18.37,1976400.0,13.4599,13.4745,13.4306,13.4599,1976400.0
2010-11-09 14:00:00,18.37,18.39,18.35,18.38,2102100.0,13.4599,13.4745,13.4452,13.4672,2102100.0
2010-11-09 14:30:00,18.38,18.4,18.37,18.39,2264700.0,13.4672,13.4818,13.4599,13.4745,2264700.0
2010-11-09 15:00:00,18.39,18.39,18.33,18.35,2750700.0,13.4745,13.4745,13.4306,13.4452,2750700.0
2010-11-09 15:30:00,18.35,18.36,18.3,18.35,5308200.0,13.4452,13.4525,13.4086,13.4452,5308200.0
2010-11-10 09:30:00,18.25,18.25,18.03,18.1,6521400.0,13.3719,13.3719,13.2107,13.262,6521400.0
2010-11-10 10:00:00,18.1,18.14,18.08,18.1,2434800.0,13.262,13.2913,13.2474,13.262,2434800.0
2010-11-10 10:30:00,18.1,18.16,18.1,18.11,1693500.0,13.262,13.306,13.262,13.2694,1693500.0
2010-11-10 11:00:00,18.11,18.12,18.09,18.11,1515000.0,13.2694,13.2767,13.2547,13.2694,1515000.0
2010-11-10 11:30:00,18.11,18.17,18.11,18.16,1639500.0,13.2694,13.3133,13.2694,13.306,1639500.0
2010-11-10 12:00:00,18.16,18.19,18.16,18.16,1354200.0,13.306,13.328,13.306,13.306,1354200.0
2010-11-10 12:30:00,18.16,18.17,18.15,18.15,1010100.0,13.306,13.3133,13.2987,13.2987,1010100.0
2010-11-10 13:00:00,18.15,18.2,18.14,18.2,1820400.0,13.2987,13.3353,13.2913,13.3353,1820400.0
2010-11-10 13:30:00,18.19,18.21,18.17,18.2,1712700.0,13.328,13.3426,13.3133,13.3353,1712700.0
2010-11-10 14:00:00,18.2,18.23,18.18,18.2,1540200.0,13.3353,13.3573,13.3206,13.3353,1540200.0
2010-11-10 14:30:00,18.2,18.2,18.15,18.17,2362200.0,13.3353,13.3353,13.2987,13.3133,2362200.0
2010-11-10 15:00:00,18.17,18.19,18.13,18.19,2587200.0,13.3133,13.328,13.284,13.328,2587200.0
2010-11-10 15:30:00,18.19,18.2,18.16,18.17,5742600.0,13.328,13.3353,13.306,13.3133,5742600.0
2010-11-11 09:30:00,18.17,18.17,18.05,18.11,4810800.0,13.3133,13.3133,13.2254,13.2694,4810800.0
2010-11-11 10:00:00,18.12,18.12,18.07,18.08,3080100.0,13.2767,13.2767,13.24,13.2474,3080100.0
2010-11-11 10:30:00,18.08,18.09,17.99,18.03,3929700.0,13.2474,13.2547,13.1814,13.2107,3929700.0
2010-11-11 11:00:00,18.03,18.07,18.03,18.05,3287700.0,13.2107,13.24,13.2107,13.2254,3287700.0
2010-11-11 11:30:00,18.04,18.08,18.04,18.05,2604000.0,13.2181,13.2474,13.2181,13.2254,2604000.0
2010-11-11 12:00:00,18.05,18.07,18.03,18.06,1835700.0,13.2254,13.24,13.2107,13.2327,1835700.0
2010-11-11 12:30:00,18.06,18.07,18.01,18.03,1752300.0,13.2327,13.24,13.1961,13.2107,1752300.0
2010-11-11 13:00:00,18.03,18.07,18.02,18.04,1380600.0,13.2107,13.24,13.2034,13.2181,1380600.0
2010-11-11 13:30:00,18.05,18.07,18.04,18.05,1474500.0,13.2254,13.24,13.2181,13.2254,1474500.0
2010-11-11 14:00:00,18.05,18.06,18.03,18.05,2217000.0,13.2254,13.2327,13.2107,13.2254,2217000.0
2010-11-11 14:30:00,18.05,18.06,18.03,18.05,2260500.0,13.2254,13.2327,13.2107,13.2254,2260500.0
2010-11-11 15:00:00,18.05,18.07,18.04,18.06,3144900.0,13.2254,13.24,13.2181,13.2327,3144900.0
2010-11-11 15:30:00,18.06,18.12,18.04,18.11,4515000.0,13.2327,13.2767,13.2181,13.2694,4515000.0
2010-11-12 09:30:00,18.03,18.11,18.01,18.07,3585900.0,13.2107,13.2694,13.1961,13.24,3585900.0
2010-11-12 10:00:00,18.07,18.08,18.0,18.0,3217500.0,13.24,13.2474,13.1888,13.1888,3217500.0
2010-11-12 10:30:00,18.0,18.02,17.98,17.98,3243600.0,13.1888,13.2034,13.1741,13.1741,3243600.0
2010-11-12 11:00:00,17.98,18.04,17.98,18.03,3318300.0,13.1741,13.2181,13.1741,13.2107,3318300.0
2010-11-12 11:30:00,18.03,18.04,17.99,18.01,1896600.0,13.2107,13.2181,13.1814,13.1961,1896600.0
2010-11-12 12:00:00,18.0,18.02,17.95,17.97,1621200.0,13.1888,13.2034,13.1521,13.1668,1621200.0
2010-11-12 12:30:00,17.97,18.02,17.97,17.99,1915200.0,13.1668,13.2034,13.1668,13.1814,1915200.0
2010-11-12 13:00:00,17.99,18.01,17.97,18.0,1481700.0,13.1814,13.1961,13.1668,13.1888,1481700.0
2010-11-12 13:30:00,18.0,18.0,17.98,17.99,1010700.0,13.1888,13.1888,13.1741,13.1814,1010700.0
2010-11-12 14:00:00,17.99,18.01,17.98,18.0,1565400.0,13.1814,13.1961,13.1741,13.1888,1565400.0
2010-11-12 14:30:00,18.0,18.03,17.98,18.01,1490400.0,13.1888,13.2107,13.1741,13.1961,1490400.0
2010-11-12 15:00:00,18.01,18.05,18.0,18.0,1505100.0,13.1961,13.2254,13.1888,13.1888,1505100.0
2010-11-12 15:30:00,18.0,18.05,18.0,18.04,4060200.0,13.1888,13.2254,13.1888,13.2181,4060200.0
2010-11-15 09:30:00,18.06,18.12,18.04,18.07,2808300.0,13.2327,13.2767,13.2181,13.24,2808300.0
2010-11-15 10:00:00,18.07,18.09,18.05,18.08,2627700.0,13.24,13.2547,13.2254,13.2474,2627700.0
2010-11-15 10:30:00,18.08,18.08,17.99,18.01,2126100.0,13.2474,13.2474,13.1814,13.1961,2126100.0
2010-11-15 11:00:00,18.01,18.01,17.96,18.0,1932900.0,13.1961,13.1961,13.1594,13.1888,1932900.0
2010-11-15 11:30:00,18.0,18.03,17.99,18.02,2115900.0,13.1888,13.2107,13.1814,13.2034,2115900.0
2010-11-15 12:00:00,18.01,18.04,18.01,18.01,1693800.0,13.1961,13.2181,13.1961,13.1961,1693800.0
2010-11-15 12:30:00,18.01,18.01,18.0,18.0,949500.0,13.1961,13.1961,13.1888,13.1888,949500.0
2010-11-15 13:00:00,18.0,18.0,17.99,18.0,1078800.0,13.1888,13.1888,13.1814,13.1888,1078800.0
2010-11-15 13:30:00,18.0,18.01,17.99,18.0,1968300.0,13.1888,13.1961,13.1814,13.1888,1968300.0
2010-11-15 14:00:00,18.0,18.03,17.96,17.97,2908200.0,13.1888,13.2107,13.1594,13.1668,2908200.0
2010-11-15 14:30:00,17.97,18.0,17.96,17.99,2059500.0,13.1668,13.1888,13.1594,13.1814,2059500.0
2010-11-15 15:00:00,17.98,18.0,17.96,17.99,2976600.0,13.1741,13.1888,13.1594,13.1814,2976600.0
2010-11-15 15:30:00,17.99,18.0,17.96,17.98,5727000.0,13.1814,13.1888,13.1594,13.1741,5727000.0
2010-11-16 09:30:00,18.19,18.45,18.17,18.36,16303800.0,13.328,13.5185,13.3133,13.4525,16303800.0
2010-11-16 10:00:00,18.36,18.4,18.31,18.35,4929900.0,13.4525,13.4818,13.4159,13.4452,4929900.0
2010-11-16 10:30:00,18.35,18.37,18.27,18.35,5346600.0,13.4452,13.4599,13.3866,13.4452,5346600.0
2010-11-16 11:00:00,18.36,18.39,18.23,18.24,5519100.0,13.4525,13.4745,13.3573,13.3646,5519100.0
2010-11-16 11:30:00,18.24,18.26,18.17,18.18,4816200.0,13.3646,13.3793,13.3133,13.3206,4816200.0
2010-11-16 12:00:00,18.18,18.21,18.13,18.16,4525800.0,13.3206,13.3426,13.284,13.306,4525800.0
2010-11-16 12:30:00,18.16,18.2,18.08,18.18,3089400.0,13.306,13.3353,13.2474,13.3206,3089400.0
2010-11-16 13:00:00,18.18,18.19,18.12,18.16,1757700.0,13.3206,13.328,13.2767,13.306,1757700.0
2010-11-16 13:30:00,18.16,18.21,18.14,18.19,1729800.0,13.306,13.3426,13.2913,13.328,1729800.0
2010-11-16 14:00:00,18.19,18.22,18.18,18.21,3301200.0,13.328,13.35,13.3206,13.3426,3301200.0
2010-11-16 14:30:00,18.2,18.21,18.14,18.15,2330400.0,13.3353,13.3426,13.2913,13.2987,2330400.0
2010-11-16 15:00:00,18.15,18.16,18.09,18.1,3968400.0,13.2987,13.306,13.2547,13.262,3968400.0
2010-11-16 15:30:00,18.1,18.13,18.09,18.09,7488900.0,13.262,13.284,13.2547,13.2547,7488900.0
2010-11-17 09:30:00,18.12,18.15,17.97,18.02,6126300.0,13.2767,13.2987,13.1668,13.2034,6126300.0
2010-11-17 10:00:00,18.02,18.03,17.89,17.89,4790100.0,13.2034,13.2107,13.1082,13.1082,4790100.0
2010-11-17 10:30:00,17.89,17.94,17.88,17.91,4314000.0,13.1082,13.1448,13.1008,13.1228,4314000.0
2010-11-17 11:00:00,17.91,17.92,17.87,17.89,3666000.0,13.1228,13.1301,13.0935,13.1082,3666000.0
2010-11-17 11:30:00,17.89,17.91,17.87,17.89,1789200.0,13.1082,13.1228,13.0935,13.1082,1789200.0
2010-11-17 12:00:00,17.89,17.92,17.89,17.9,1728000.0,13.1082,13.1301,13.1082,13.1155,1728000.0
2010-11-17 12:30:00,17.9,17.91,17.89,17.9,1635600.0,13.1155,13.1228,13.1082,13.1155,1635600.0
2010-11-17 13:00:00,17.9,17.92,17.88,17.92,1676400.0,13.1155,13.1301,13.1008,13.1301,1676400.0
2010-11-17 13:30:00,17.92,17.93,17.88,17.9,2035800.0,13.1301,13.1375,13.1008,13.1155,2035800.0
2010-11-17 14:00:00,17.9,17.92,17.87,17.87,2043600.0,13.1155,13.1301,13.0935,13.0935,2043600.0
2010-11-17 14:30:00,17.87,17.91,17.87,17.9,1870500.0,13.0935,13.1228,13.0935,13.1155,1870500.0
2010-11-17 15:00:00,17.9,17.9,17.85,17.87,3472800.0,13.1155,13.1155,13.0789,13.0935,3472800.0
2010-11-17 15:30:00,17.87,17.94,17.86,17.92,5439300.0,13.0935,13.1448,13.0862,13.1301,5439300.0
2010-11-18 09:30:00,18.01,18.1,18.0,18.09,3619800.0,13.1961,13.262,13.1888,13.2547,3619800.0
2010-11-18 10:00:00,18.09,18.22,18.08,18.19,3756600.0,13.2547,13.35,13.2474,13.328,3756600.0
2010-11-18 10:30:00,18.19,18.19,18.1,18.1,2151300.0,13.328,13.328,13.262,13.262,2151300.0
2010-11-18 11:00:00,18.1,18.15,18.1,18.14,1719300.0,13.262,13.2987,13.262,13.2913,1719300.0
2010-11-18 11:30:00,18.14,18.16,18.11,18.15,1720800.0,13.2913,13.306,13.2694,13.2987,1720800.0
2010-11-18 12:00:00,18.15,18.15,18.12,18.14,1203600.0,13.2987,13.2987,13.2767,13.2913,1203600.0
2010-11-18 12:30:00,18.14,18.15,18.11,18.14,1242000.0,13.2913,13.2987,13.2694,13.2913,1242000.0
2010-11-18 13:00:00,18.14,18.15,18.13,18.14,1118100.0,13.2913,13.2987,13.284,13.2913,1118100.0
2010-11-18 13:30:00,18.13,18.14,18.1,18.1,1219500.0,13.284,13.2913,13.262,13.262,1219500.0
2010-11-18 14:00:00,18.1,18.11,18.08,18.08,1477500.0,13.262,13.2694,13.2474,13.2474,1477500.0
2010-11-18 14:30:00,18.08,18.09,18.02,18.02,2694300.0,13.2474,13.2547,13.2034,13.2034,2694300.0
2010-11-18 15:00:00,18.02,18.04,18.0,18.03,3101400.0,13.2034,13.2181,13.1888,13.2107,3101400.0
2010-11-18 15:30:00,18.03,18.03,17.97,17.99,6882300.0,13.2107,13.2107,13.1668,13.1814,6882300.0
2010-11-19 09:30:00,18.03,18.07,18.0,18.05,6215100.0,13.2107,13.24,13.1888,13.2254,6215100.0
2010-11-19 10:00:00,18.05,18.05,18.0,18.0,2095200.0,13.2254,13.2254,13.1888,13.1888,2095200.0
2010-11-19 10:30:00,18.0,18.06,17.99,18.02,1589100.0,13.1888,13.2327,13.1814,13.2034,1589100.0
2010-11-19 11:00:00,18.02,18.04,17.98,18.01,2871900.0,13.2034,13.2181,13.1741,13.1961,2871900.0
2010-11-19 11:30:00,18.01,18.02,18.0,18.01,1589700.0,13.1961,13.2034,13.1888,13.1961,1589700.0
2010-11-19 12:00:00,18.01,18.02,18.0,18.0,1152300.0,13.1961,13.2034,13.1888,13.1888,1152300.0
2010-11-19 12:30:00,18.0,18.03,18.0,18.03,1003200.0,13.1888,13.2107,13.1888,13.2107,1003200.0
2010-11-19 13:00:00,18.03,18.04,18.01,18.03,1277100.0,13.2107,13.2181,13.1961,13.2107,1277100.0
2010-11-19 13:30:00,18.03,18.06,18.03,18.04,1302900.0,13.2107,13.2327,13.2107,13.2181,1302900.0
2010-11-19 14:00:00,18.04,18.09,18.04,18.08,1318500.0,13.2181,13.2547,13.2181,13.2474,1318500.0
2010-11-19 14:30:00,18.08,18.12,18.06,18.1,1398600.0,13.2474,13.2767,13.2327,13.262,1398600.0
2010-11-19 15:00:00,18.11,18.13,18.1,18.12,2391300.0,13.2694,13.284,13.262,13.2767,2391300.0
2010-11-19 15:30:00,18.12,18.15,18.1,18.13,4842300.0,13.2767,13.2987,13.262,13.284,4842300.0
2010-11-22 09:30:00,18.07,18.2,18.05,18.16,2799300.0,13.24,13.3353,13.2254,13.306,2799300.0
2010-11-22 10:00:00,18.16,18.19,18.11,18.12,2339400.0,13.306,13.328,13.2694,13.2767,2339400.0
2010-11-22 10:30:00,18.12,18.12,18.03,18.04,2581500.0,13.2767,13.2767,13.2107,13.2181,2581500.0
2010-11-22 11:00:00,18.04,18.08,18.02,18.06,1558200.0,13.2181,13.2474,13.2034,13.2327,1558200.0
2010-11-22 11:30:00,18.06,18.06,18.03,18.04,1189800.0,13.2327,13.2327,13.2107,13.2181,1189800.0
2010-11-22 12:00:00,18.05,18.05,17.99,17.99,1884300.0,13.2254,13.2254,13.1814,13.1814,1884300.0
2010-11-22 12:30:00,17.99,18.03,17.97,18.03,1674300.0,13.1814,13.2107,13.1668,13.2107,1674300.0
2010-11-22 13:00:00,18.03,18.06,18.02,18.05,1258500.0,13.2107,13.2327,13.2034,13.2254,1258500.0
2010-11-22 13:30:00,18.05,18.09,18.05,18.08,1104600.0,13.2254,13.2547,13.2254,13.2474,1104600.0
2010-11-22 14:00:00,18.07,18.11,18.07,18.09,1473300.0,13.24,13.2694,13.24,13.2547,1473300.0
2010-11-22 14:30:00,18.09,18.14,18.08,18.14,1606200.0,13.2547,13.2913,13.2474,13.2913,1606200.0
2010-11-22 15:00:00,18.14,18.15,18.12,18.12,2048700.0,13.2913,13.2987,13.2767,13.2767,2048700.0
2010-11-22 15:30:00,18.12,18.16,18.11,18.13,4171800.0,13.2767,13.306,13.2694,13.284,4171800.0
2010-11-23 09:30:00,18.07,18.09,17.91,17.93,5463900.0,13.24,13.2547,13.1228,13.1375,5463900.0
2010-11-23 10:00:00,17.93,17.97,17.91,17.94,3791400.0,13.1375,13.1668,13.1228,13.1448,3791400.0
2010-11-23 10:30:00,17.94,17.97,17.92,17.97,2533800.0,13.1448,13.1668,13.1301,13.1668,2533800.0
2010-11-23 11:00:00,17.96,17.97,17.89,17.89,2076600.0,13.1594,13.1668,13.1082,13.1082,2076600.0
2010-11-23 11:30:00,17.9,17.91,17.88,17.9,2069700.0,13.1155,13.1228,13.1008,13.1155,2069700.0
2010-11-23 12:00:00,17.9,17.93,17.88,17.9,2761500.0,13.1155,13.1375,13.1008,13.1155,2761500.0
2010-11-23 12:30:00,17.9,17.91,17.87,17.9,1980300.0,13.1155,13.1228,13.0935,13.1155,1980300.0
2010-11-23 13:00:00,17.91,17.91,17.85,17.91,1783200.0,13.1228,13.1228,13.0789,13.1228,1783200.0
2010-11-23 13:30:00,17.92,17.94,17.91,17.93,1725600.0,13.1301,13.1448,13.1228,13.1375,1725600.0
2010-11-23 14:00:00,17.93,17.94,17.88,17.89,2126400.0,13.1375,13.1448,13.1008,13.1082,2126400.0
2010-11-23 14:30:00,17.89,17.9,17.85,17.89,2397900.0,13.1082,13.1155,13.0789,13.1082,2397900.0
2010-11-23 15:00:00,17.89,17.9,17.86,17.88,3332400.0,13.1082,13.1155,13.0862,13.1008,3332400.0
2010-11-23 15:30:00,17.88,17.9,17.86,17.88,6437100.0,13.1008,13.1155,13.0862,13.1008,6437100.0
2010-11-24 09:30:00,17.92,18.06,17.91,18.02,3292800.0,13.1301,13.2327,13.1228,13.2034,3292800.0
2010-11-24 10:00:00,18.02,18.04,17.98,17.99,2323200.0,13.2034,13.2181,13.1741,13.1814,2323200.0
2010-11-24 10:30:00,17.99,18.05,17.99,18.01,2257800.0,13.1814,13.2254,13.1814,13.1961,2257800.0
2010-11-24 11:00:00,18.01,18.02,17.98,18.0,2557200.0,13.1961,13.2034,13.1741,13.1888,2557200.0
2010-11-24 11:30:00,18.0,18.01,17.95,18.0,2326200.0,13.1888,13.1961,13.1521,13.1888,2326200.0
2010-11-24 12:00:00,18.0,18.01,17.97,18.0,1857900.0,13.1888,13.1961,13.1668,13.1888,1857900.0
2010-11-24 12:30:00,18.0,18.0,17.98,17.98,1282800.0,13.1888,13.1888,13.1741,13.1741,1282800.0
2010-11-24 13:00:00,17.99,18.02,17.98,18.0,1396500.0,13.1814,13.2034,13.1741,13.1888,1396500.0
2010-11-24 13:30:00,18.0,18.0,17.99,17.99,1169400.0,13.1888,13.1888,13.1814,13.1814,1169400.0
2010-11-24 14:00:00,17.99,18.0,17.97,18.0,1106100.0,13.1814,13.1888,13.1668,13.1888,1106100.0
2010-11-24 14:30:00,18.0,18.01,17.98,18.0,1198500.0,13.1888,13.1961,13.1741,13.1888,1198500.0
2010-11-24 15:00:00,18.0,18.02,17.99,18.01,2496600.0,13.1888,13.2034,13.1814,13.1961,2496600.0
2010-11-24 15:30:00,18.01,18.01,17.98,18.0,5098500.0,13.1961,13.1961,13.1741,13.1888,5098500.0
2010-11-26 09:30:00,17.9,17.94,17.86,17.92,3373500.0,13.1155,13.1448,13.0862,13.1301,3373500.0
2010-11-26 10:00:00,17.92,17.96,17.91,17.95,1433400.0,13.1301,13.1594,13.1228,13.1521,1433400.0
2010-11-26 10:30:00,17.95,17.96,17.92,17.96,1592700.0,13.1521,13.1594,13.1301,13.1594,1592700.0
2010-11-26 11:00:00,17.96,17.97,17.95,17.97,1230000.0,13.1594,13.1668,13.1521,13.1668,1230000.0
2010-11-26 11:30:00,17.97,17.98,17.91,17.94,1119000.0,13.1668,13.1741,13.1228,13.1448,1119000.0
2010-11-26 12:00:00,17.94,17.95,17.93,17.93,641700.0,13.1448,13.1521,13.1375,13.1375,641700.0
2010-11-26 12:30:00,17.93,17.95,17.9,17.91,2137200.0,13.1375,13.1521,13.1155,13.1228,2137200.0
2010-11-29 09:30:00,17.87,17.92,17.82,17.85,4628700.0,13.0935,13.1301,13.0569,13.0789,4628700.0
2010-11-29 10:00:00,17.85,17.88,17.83,17.83,3074100.0,13.0789,13.1008,13.0642,13.0642,3074100.0
2010-11-29 10:30:00,17.83,17.88,17.82,17.86,2121300.0,13.0642,13.1008,13.0569,13.0862,2121300.0
2010-11-29 11:00:00,17.86,17.9,17.83,17.85,2201100.0,13.0862,13.1155,13.0642,13.0789,2201100.0
2010-11-29 11:30:00,17.85,17.86,17.84,17.85,1858800.0,13.0789,13.0862,13.0715,13.0789,1858800.0
2010-11-29 12:00:00,17.84,17.88,17.83,17.85,1293300.0,13.0715,13.1008,13.0642,13.0789,1293300.0
2010-11-29 12:30:00,17.84,17.88,17.84,17.86,2346000.0,13.0715,13.1008,13.0715,13.0862,2346000.0
2010-11-29 13:00:00,17.86,17.86,17.83,17.83,1056900.0,13.0862,13.0862,13.0642,13.0642,1056900.0
2010-11-29 13:30:00,17.83,17.84,17.81,17.83,1521300.0,13.0642,13.0715,13.0495,13.0642,1521300.0
2010-11-29 14:00:00,17.83,17.88,17.83,17.88,1241100.0,13.0642,13.1008,13.0642,13.1008,1241100.0
2010-11-29 14:30:00,17.88,17.93,17.88,17.92,1816800.0,13.1008,13.1375,13.1008,13.1301,1816800.0
2010-11-29 15:00:00,17.92,17.97,17.92,17.97,2922900.0,13.1301,13.1668,13.1301,13.1668,2922900.0
2010-11-29 15:30:00,17.97,17.97,17.94,17.95,3948000.0,13.1668,13.1668,13.1448,13.1521,3948000.0
2010-11-30 09:30:00,17.92,18.13,17.87,18.12,6389400.0,13.1301,13.284,13.0935,13.2767,6389400.0
2010-11-30 10:00:00,18.12,18.12,18.04,18.11,3262800.0,13.2767,13.2767,13.2181,13.2694,3262800.0
2010-11-30 10:30:00,18.11,18.11,18.04,18.06,1844700.0,13.2694,13.2694,13.2181,13.2327,1844700.0
2010-11-30 11:00:00,18.06,18.09,18.05,18.06,1767300.0,13.2327,13.2547,13.2254,13.2327,1767300.0
2010-11-30 11:30:00,18.06,18.06,18.03,18.06,1461300.0,13.2327,13.2327,13.2107,13.2327,1461300.0
2010-11-30 12:00:00,18.07,18.08,18.04,18.05,1314300.0,13.24,13.2474,13.2181,13.2254,1314300.0
2010-11-30 12:30:00,18.05,18.08,18.03,18.08,1122600.0,13.2254,13.2474,13.2107,13.2474,1122600.0
2010-11-30 13:00:00,18.08,18.13,18.07,18.11,1694400.0,13.2474,13.284,13.24,13.2694,1694400.0
2010-11-30 13:30:00,18.11,18.12,18.1,18.1,1121400.0,13.2694,13.2767,13.262,13.262,1121400.0
2010-11-30 14:00:00,18.1,18.1,18.06,18.07,1334400.0,13.262,13.262,13.2327,13.24,1334400.0
2010-11-30 14:30:00,18.07,18.1,18.05,18.09,1855800.0,13.24,13.262,13.2254,13.2547,1855800.0
2010-11-30 15:00:00,18.09,18.14,18.09,18.14,2674800.0,13.2547,13.2913,13.2547,13.2913,2674800.0
2010-11-30 15:30:00,18.14,18.14,18.03,18.03,5225400.0,13.2913,13.2913,13.2107,13.2107,5225400.0
2010-12-01 09:30:00,18.16,18.22,18.13,18.19,4035900.0,13.306,13.35,13.284,13.328,4035900.0
2010-12-01 10:00:00,18.2,18.24,18.17,18.17,4544700.0,13.3353,13.3646,13.3133,13.3133,4544700.0
2010-12-01 10:30:00,18.17,18.21,18.17,18.21,2835600.0,13.3133,13.3426,13.3133,13.3426,2835600.0
2010-12-01 11:00:00,18.21,18.23,18.2,18.2,1302000.0,13.3426,13.3573,13.3353,13.3353,1302000.0
2010-12-01 11:30:00,18.2,18.27,18.19,18.26,1973400.0,13.3353,13.3866,13.328,13.3793,1973400.0
2010-12-01 12:00:00,18.26,18.28,18.23,18.25,1799400.0,13.3793,13.3939,13.3573,13.3719,1799400.0
2010-12-01 12:30:00,18.25,18.26,18.21,18.21,1932300.0,13.3719,13.3793,13.3426,13.3426,1932300.0
2010-12-01 13:00:00,18.21,18.24,18.19,18.23,3202500.0,13.3426,13.3646,13.328,13.3573,3202500.0
2010-12-01 13:30:00,18.23,18.27,18.23,18.26,1890000.0,13.3573,13.3866,13.3573,13.3793,1890000.0
2010-12-01 14:00:00,18.26,18.28,18.24,18.24,1626000.0,13.3793,13.3939,13.3646,13.3646,1626000.0
2010-12-01 14:30:00,18.24,18.27,18.24,18.26,1911600.0,13.3646,13.3866,13.3646,13.3793,1911600.0
2010-12-01 15:00:00,18.26,18.28,18.22,18.27,2295300.0,13.3793,13.3939,13.35,13.3866,2295300.0
2010-12-01 15:30:00,18.27,18.28,18.21,18.23,5661000.0,13.3866,13.3939,13.3426,13.3573,5661000.0
2010-12-02 09:30:00,18.24,18.29,18.22,18.26,3109500.0,13.3646,13.4012,13.35,13.3793,3109500.0
2010-12-02 10:00:00,18.26,18.27,18.23,18.26,3014400.0,13.3793,13.3866,13.3573,13.3793,3014400.0
2010-12-02 10:30:00,18.26,18.27,18.2,18.21,2969400.0,13.3793,13.3866,13.3353,13.3426,2969400.0
2010-12-02 11:00:00,18.21,18.22,18.13,18.15,3709800.0,13.3426,13.35,13.284,13.2987,3709800.0
2010-12-02 11:30:00,18.16,18.23,18.15,18.21,2498400.0,13.306,13.3573,13.2987,13.3426,2498400.0
2010-12-02 12:00:00,18.21,18.24,18.2,18.23,1553400.0,13.3426,13.3646,13.3353,13.3573,1553400.0
2010-12-02 12:30:00,18.23,18.25,18.22,18.24,1072800.0,13.3573,13.3719,13.35,13.3646,1072800.0
2010-12-02 13:00:00,18.24,18.26,18.22,18.26,1096200.0,13.3646,13.3793,13.35,13.3793,1096200.0
2010-12-02 13:30:00,18.26,18.27,18.24,18.25,1135800.0,13.3793,13.3866,13.3646,13.3719,1135800.0
2010-12-02 14:00:00,18.25,18.29,18.24,18.27,1763700.0,13.3719,13.4012,13.3646,13.3866,1763700.0
2010-12-02 14:30:00,18.27,18.27,18.23,18.24,1459200.0,13.3866,13.3866,13.3573,13.3646,1459200.0
2010-12-02 15:00:00,18.25,18.28,18.22,18.26,3008700.0,13.3719,13.3939,13.35,13.3793,3008700.0
2010-12-02 15:30:00,18.26,18.3,18.24,18.25,4889100.0,13.3793,13.4086,13.3646,13.3719,4889100.0
2010-12-03 09:30:00,18.2,18.25,18.14,18.16,3259800.0,13.3353,13.3719,13.2913,13.306,3259800.0
2010-12-03 10:00:00,18.16,18.18,18.13,18.17,3063600.0,13.306,13.3206,13.284,13.3133,3063600.0
2010-12-03 10:30:00,18.17,18.18,18.13,18.16,2543400.0,13.3133,13.3206,13.284,13.306,2543400.0
2010-12-03 11:00:00,18.16,18.17,18.13,18.13,1394700.0,13.306,13.3133,13.284,13.284,1394700.0
2010-12-03 11:30:00,18.13,18.14,18.1,18.13,1638300.0,13.284,13.2913,13.262,13.284,1638300.0
2010-12-03 12:00:00,18.13,18.13,18.12,18.13,978000.0,13.284,13.284,13.2767,13.284,978000.0
2010-12-03 12:30:00,18.13,18.13,18.11,18.12,1530900.0,13.284,13.284,13.2694,13.2767,1530900.0
2010-12-03 13:00:00,18.12,18.16,18.12,18.15,1389300.0,13.2767,13.306,13.2767,13.2987,1389300.0
2010-12-03 13:30:00,18.15,18.16,18.14,18.16,1346400.0,13.2987,13.306,13.2913,13.306,1346400.0
2010-12-03 14:00:00,18.16,18.17,18.13,18.14,1455000.0,13.306,13.3133,13.284,13.2913,1455000.0
2010-12-03 14:30:00,18.14,18.17,18.14,18.16,1132200.0,13.2913,13.3133,13.2913,13.306,1132200.0
2010-12-03 15:00:00,18.17,18.18,18.14,18.17,1939200.0,13.3133,13.3206,13.2913,13.3133,1939200.0
2010-12-03 15:30:00,18.17,18.23,18.17,18.2,5049900.0,13.3133,13.3573,13.3133,13.3353,5049900.0
2010-12-06 09:30:00,18.29,18.31,18.17,18.19,2751600.0,13.4012,13.4159,13.3133,13.328,2751600.0
2010-12-06 10:00:00,18.18,18.22,18.17,18.21,2203500.0,13.3206,13.35,13.3133,13.3426,2203500.0
2010-12-06 10:30:00,18.21,18.22,18.18,18.19,1677900.0,13.3426,13.35,13.3206,13.328,1677900.0
2010-12-06 11:00:00,18.19,18.22,18.17,18.19,1966800.0,13.328,13.35,13.3133,13.328,1966800.0
2010-12-06 11:30:00,18.19,18.21,18.18,18.18,1181700.0,13.328,13.3426,13.3206,13.3206,1181700.0
2010-12-06 12:00:00,18.19,18.2,18.17,18.17,1548000.0,13.328,13.3353,13.3133,13.3133,1548000.0
2010-12-06 12:30:00,18.17,18.2,18.16,18.17,1071900.0,13.3133,13.3353,13.306,13.3133,1071900.0
2010-12-06 13:00:00,18.17,18.18,18.16,18.18,1169400.0,13.3133,13.3206,13.306,13.3206,1169400.0
2010-12-06 13:30:00,18.18,18.2,18.16,18.19,1329300.0,13.3206,13.3353,13.306,13.328,1329300.0
2010-12-06 14:00:00,18.19,18.2,18.18,18.19,935400.0,13.328,13.3353,13.3206,13.328,935400.0
2010-12-06 14:30:00,18.19,18.21,18.18,18.2,1416300.0,13.328,13.3426,13.3206,13.3353,1416300.0
2010-12-06 15:00:00,18.2,18.21,18.19,18.19,1652400.0,13.3353,13.3426,13.328,13.328,1652400.0
2010-12-06 15:30:00,18.19,18.22,18.16,18.16,3828300.0,13.328,13.35,13.306,13.306,3828300.0
2010-12-07 09:30:00,18.18,18.36,18.18,18.3,6728700.0,13.3206,13.4525,13.3206,13.4086,6728700.0
2010-12-07 10:00:00,18.3,18.33,18.27,18.31,2687400.0,13.4086,13.4306,13.3866,13.4159,2687400.0
2010-12-07 10:30:00,18.31,18.37,18.29,18.35,3509700.0,13.4159,13.4599,13.4012,13.4452,3509700.0
2010-12-07 11:00:00,18.35,18.36,18.31,18.33,2568300.0,13.4452,13.4525,13.4159,13.4306,2568300.0
2010-12-07 11:30:00,18.33,18.34,18.3,18.32,2300400.0,13.4306,13.4379,13.4086,13.4232,2300400.0
2010-12-07 12:00:00,18.32,18.33,18.3,18.32,1386600.0,13.4232,13.4306,13.4086,13.4232,1386600.0
2010-12-07 12:30:00,18.32,18.38,18.32,18.38,1267800.0,13.4232,13.4672,13.4232,13.4672,1267800.0
2010-12-07 13:00:00,18.38,18.4,18.35,18.35,1413300.0,13.4672,13.4818,13.4452,13.4452,1413300.0
2010-12-07 13:30:00,18.35,18.39,18.35,18.38,1642200.0,13.4452,13.4745,13.4452,13.4672,1642200.0
2010-12-07 14:00:00,18.38,18.4,18.37,18.39,1977900.0,13.4672,13.4818,13.4599,13.4745,1977900.0
2010-12-07 14:30:00,18.39,18.45,18.36,18.37,3498600.0,13.4745,13.5185,13.4525,13.4599,3498600.0
2010-12-07 15:00:00,18.37,18.38,18.32,18.37,4005900.0,13.4599,13.4672,13.4232,13.4599,4005900.0
2010-12-07 15:30:00,18.37,18.41,18.33,18.35,7595700.0,13.4599,13.4892,13.4306,13.4452,7595700.0
2010-12-08 09:30:00,18.29,18.32,18.19,18.24,3646500.0,13.4756,13.4977,13.402,13.4388,3646500.0
2010-12-08 10:00:00,18.24,18.24,18.2,18.23,3038400.0,13.4388,13.4388,13.4093,13.4314,3038400.0
2010-12-08 10:30:00,18.23,18.24,18.2,18.24,2082600.0,13.4314,13.4388,13.4093,13.4388,2082600.0
2010-12-08 11:00:00,18.24,18.29,18.24,18.26,1863600.0,13.4388,13.4756,13.4388,13.4535,1863600.0
2010-12-08 11:30:00,18.26,18.29,18.24,18.28,2342100.0,13.4535,13.4756,13.4388,13.4683,2342100.0
2010-12-08 12:00:00,18.28,18.28,18.24,18.25,1371600.0,13.4683,13.4683,13.4388,13.4462,1371600.0
2010-12-08 12:30:00,18.25,18.26,18.22,18.23,1667100.0,13.4462,13.4535,13.4241,13.4314,1667100.0
2010-12-08 13:00:00,18.23,18.26,18.2,18.26,3178800.0,13.4314,13.4535,13.4093,13.4535,3178800.0
2010-12-08 13:30:00,18.26,18.26,18.21,18.22,1894800.0,13.4535,13.4535,13.4167,13.4241,1894800.0
2010-12-08 14:00:00,18.22,18.22,18.19,18.19,1914300.0,13.4241,13.4241,13.402,13.402,1914300.0
2010-12-08 14:30:00,18.19,18.21,18.18,18.18,2334300.0,13.402,13.4167,13.3946,13.3946,2334300.0
2010-12-08 15:00:00,18.18,18.19,18.15,18.16,3303300.0,13.3946,13.402,13.3725,13.3799,3303300.0
2010-12-08 15:30:00,18.16,18.18,18.15,18.16,5750100.0,13.3799,13.3946,13.3725,13.3799,5750100.0
2010-12-09 09:30:00,18.24,18.26,18.16,18.19,3662700.0,13.4388,13.4535,13.3799,13.402,3662700.0
2010-12-09 10:00:00,18.19,18.21,18.15,18.18,2386500.0,13.402,13.4167,13.3725,13.3946,2386500.0
2010-12-09 10:30:00,18.18,18.19,18.14,18.15,2016900.0,13.3946,13.402,13.3651,13.3725,2016900.0
2010-12-09 11:00:00,18.15,18.16,18.13,18.13,1785900.0,13.3725,13.3799,13.3578,13.3578,1785900.0
2010-12-09 11:30:00,18.14,18.17,18.12,18.17,1384500.0,13.3651,13.3872,13.3504,13.3872,1384500.0
2010-12-09 12:00:00,18.17,18.17,18.15,18.16,1230900.0,13.3872,13.3872,13.3725,13.3799,1230900.0
2010-12-09 12:30:00,18.16,18.16,18.13,18.13,1942500.0,13.3799,13.3799,13.3578,13.3578,1942500.0
2010-12-09 13:00:00,18.13,18.14,18.12,18.14,1921200.0,13.3578,13.3651,13.3504,13.3651,1921200.0
2010-12-09 13:30:00,18.14,18.14,18.11,18.12,1555800.0,13.3651,13.3651,13.343,13.3504,1555800.0
2010-12-09 14:00:00,18.11,18.13,18.11,18.13,1930200.0,13.343,13.3578,13.343,13.3578,1930200.0
2010-12-09 14:30:00,18.13,18.13,18.11,18.12,1635900.0,13.3578,13.3578,13.343,13.3504,1635900.0
2010-12-09 15:00:00,18.12,18.13,18.11,18.12,1937400.0,13.3504,13.3578,13.343,13.3504,1937400.0
2010-12-09 15:30:00,18.12,18.16,18.11,18.11,6154800.0,13.3504,13.3799,13.343,13.343,6154800.0
2010-12-10 09:30:00,18.1,18.13,18.06,18.07,4566000.0,13.3357,13.3578,13.3062,13.3135,4566000.0
2010-12-10 10:00:00,18.07,18.13,18.07,18.08,3894000.0,13.3135,13.3578,13.3135,13.3209,3894000.0
2010-12-10 10:30:00,18.08,18.09,18.05,18.06,1515600.0,13.3209,13.3283,13.2988,13.3062,1515600.0
2010-12-10 11:00:00,18.06,18.08,18.05,18.06,1167600.0,13.3062,13.3209,13.2988,13.3062,1167600.0
2010-12-10 11:30:00,18.06,18.08,18.05,18.07,1115100.0,13.3062,13.3209,13.2988,13.3135,1115100.0
2010-12-10 12:00:00,18.07,18.07,18.06,18.06,1056000.0,13.3135,13.3135,13.3062,13.3062,1056000.0
2010-12-10 12:30:00,18.06,18.08,18.06,18.06,1823400.0,13.3062,13.3209,13.3062,13.3062,1823400.0
2010-12-10 13:00:00,18.06,18.07,18.05,18.05,1906800.0,13.3062,13.3135,13.2988,13.2988,1906800.0
2010-12-10 13:30:00,18.05,18.11,18.05,18.09,2987400.0,13.2988,13.343,13.2988,13.3283,2987400.0
2010-12-10 14:00:00,18.09,18.09,18.07,18.07,2362500.0,13.3283,13.3283,13.3135,13.3135,2362500.0
2010-12-10 14:30:00,18.08,18.08,18.06,18.07,1433100.0,13.3209,13.3209,13.3062,13.3135,1433100.0
2010-12-10 15:00:00,18.07,18.1,18.07,18.1,2016000.0,13.3135,13.3357,13.3135,13.3357,2016000.0
2010-12-10 15:30:00,18.1,18.12,18.08,18.09,7584000.0,13.3357,13.3504,13.3209,13.3283,7584000.0
2010-12-13 09:30:00,18.1,18.13,18.02,18.03,4736400.0,13.3357,13.3578,13.2767,13.2841,4736400.0
2010-12-13 10:00:00,18.03,18.04,18.01,18.03,2435100.0,13.2841,13.2914,13.2693,13.2841,2435100.0
2010-12-13 10:30:00,18.03,18.04,18.0,18.04,2834100.0,13.2841,13.2914,13.262,13.2914,2834100.0
2010-12-13 11:00:00,18.04,18.05,18.01,18.03,1521600.0,13.2914,13.2988,13.2693,13.2841,1521600.0
2010-12-13 11:30:00,18.02,18.04,18.01,18.03,1440600.0,13.2767,13.2914,13.2693,13.2841,1440600.0
2010-12-13 12:00:00,18.03,18.04,18.01,18.01,1056300.0,13.2841,13.2914,13.2693,13.2693,1056300.0
2010-12-13 12:30:00,18.02,18.03,18.01,18.02,887400.0,13.2767,13.2841,13.2693,13.2767,887400.0
2010-12-13 13:00:00,18.02,18.04,18.02,18.04,1282500.0,13.2767,13.2914,13.2767,13.2914,1282500.0
2010-12-13 13:30:00,18.04,18.07,18.03,18.07,1453800.0,13.2914,13.3135,13.2841,13.3135,1453800.0
2010-12-13 14:00:00,18.06,18.09,18.06,18.06,1538400.0,13.3062,13.3283,13.3062,13.3062,1538400.0
2010-12-13 14:30:00,18.06,18.09,18.05,18.07,1677900.0,13.3062,13.3283,13.2988,13.3135,1677900.0
2010-12-13 15:00:00,18.07,18.11,18.07,18.09,2816100.0,13.3135,13.343,13.3135,13.3283,2816100.0
2010-12-13 15:30:00,18.09,18.1,18.05,18.06,4659000.0,13.3283,13.3357,13.2988,13.3062,4659000.0
2010-12-14 09:30:00,18.02,18.14,18.01,18.12,2811900.0,13.2767,13.3651,13.2693,13.3504,2811900.0
2010-12-14 10:00:00,18.12,18.18,18.11,18.17,3747000.0,13.3504,13.3946,13.343,13.3872,3747000.0
2010-12-14 10:30:00,18.17,18.17,18.13,18.15,2160600.0,13.3872,13.3872,13.3578,13.3725,2160600.0
2010-12-14 11:00:00,18.14,18.16,18.13,18.14,1670400.0,13.3651,13.3799,13.3578,13.3651,1670400.0
2010-12-14 11:30:00,18.15,18.15,18.12,18.14,1493100.0,13.3725,13.3725,13.3504,13.3651,1493100.0
2010-12-14 12:00:00,18.14,18.14,18.12,18.13,1165500.0,13.3651,13.3651,13.3504,13.3578,1165500.0
2010-12-14 12:30:00,18.13,18.14,18.12,18.13,848400.0,13.3578,13.3651,13.3504,13.3578,848400.0
2010-12-14 13:00:00,18.13,18.16,18.13,18.16,1323300.0,13.3578,13.3799,13.3578,13.3799,1323300.0
2010-12-14 13:30:00,18.16,18.16,18.13,18.14,1611900.0,13.3799,13.3799,13.3578,13.3651,1611900.0
2010-12-14 14:00:00,18.14,18.19,18.14,18.15,3022800.0,13.3651,13.402,13.3651,13.3725,3022800.0
2010-12-14 14:30:00,18.15,18.17,18.13,18.16,1726800.0,13.3725,13.3872,13.3578,13.3799,1726800.0
2010-12-14 15:00:00,18.16,18.17,18.14,18.14,3005700.0,13.3799,13.3872,13.3651,13.3651,3005700.0
2010-12-14 15:30:00,18.14,18.16,18.11,18.15,5147700.0,13.3651,13.3799,13.343,13.3725,5147700.0
2010-12-15 09:30:00,18.08,18.11,18.05,18.09,3073500.0,13.3209,13.343,13.2988,13.3283,3073500.0
2010-12-15 10:00:00,18.09,18.1,18.05,18.08,2987700.0,13.3283,13.3357,13.2988,13.3209,2987700.0
2010-12-15 10:30:00,18.08,18.09,18.06,18.06,1406400.0,13.3209,13.3283,13.3062,13.3062,1406400.0
2010-12-15 11:00:00,18.06,18.07,18.05,18.05,2000700.0,13.3062,13.3135,13.2988,13.2988,2000700.0
2010-12-15 11:30:00,18.05,18.05,18.03,18.05,1977000.0,13.2988,13.2988,13.2841,13.2988,1977000.0
2010-12-15 12:00:00,18.05,18.08,18.05,18.06,1473600.0,13.2988,13.3209,13.2988,13.3062,1473600.0
2010-12-15 12:30:00,18.06,18.07,18.01,18.05,1643700.0,13.3062,13.3135,13.2693,13.2988,1643700.0
2010-12-15 13:00:00,18.05,18.06,18.04,18.06,1018800.0,13.2988,13.3062,13.2914,13.3062,1018800.0
2010-12-15 13:30:00,18.06,18.06,18.03,18.04,1615800.0,13.3062,13.3062,13.2841,13.2914,1615800.0
2010-12-15 14:00:00,18.04,18.06,18.03,18.03,1287900.0,13.2914,13.3062,13.2841,13.2841,1287900.0
2010-12-15 14:30:00,18.03,18.03,18.01,18.02,2217000.0,13.2841,13.2841,13.2693,13.2767,2217000.0
2010-12-15 15:00:00,18.02,18.07,18.02,18.07,2699700.0,13.2767,13.3135,13.2767,13.3135,2699700.0
2010-12-15 15:30:00,18.07,18.09,18.05,18.08,4675500.0,13.3135,13.3283,13.2988,13.3209,4675500.0
2010-12-16 09:30:00,18.02,18.07,18.0,18.01,3549900.0,13.2767,13.3135,13.262,13.2693,3549900.0
2010-12-16 10:00:00,18.0,18.04,18.0,18.03,2606700.0,13.262,13.2914,13.262,13.2841,2606700.0
2010-12-16 10:30:00,18.03,18.05,18.03,18.03,1657500.0,13.2841,13.2988,13.2841,13.2841,1657500.0
2010-12-16 11:00:00,18.03,18.11,18.03,18.09,2937300.0,13.2841,13.343,13.2841,13.3283,2937300.0
2010-12-16 11:30:00,18.09,18.12,18.08,18.09,1390200.0,13.3283,13.3504,13.3209,13.3283,1390200.0
2010-12-16 12:00:00,18.08,18.1,18.08,18.09,1121100.0,13.3209,13.3357,13.3209,13.3283,1121100.0
2010-12-16 12:30:00,18.09,18.12,18.09,18.11,1481400.0,13.3283,13.3504,13.3283,13.343,1481400.0
2010-12-16 13:00:00,18.11,18.14,18.11,18.12,2045100.0,13.343,13.3651,13.343,13.3504,2045100.0
2010-12-16 13:30:00,18.12,18.13,18.11,18.11,1478700.0,13.3504,13.3578,13.343,13.343,1478700.0
2010-12-16 14:00:00,18.11,18.13,18.11,18.13,1522200.0,13.343,13.3578,13.343,13.3578,1522200.0
2010-12-16 14:30:00,18.13,18.15,18.12,18.12,2595000.0,13.3578,13.3725,13.3504,13.3504,2595000.0
2010-12-16 15:00:00,18.12,18.18,18.12,18.16,4463100.0,13.3504,13.3946,13.3504,13.3799,4463100.0
2010-12-16 15:30:00,18.16,18.21,18.16,18.21,7278900.0,13.3799,13.4167,13.3799,13.4167,7278900.0
2010-12-17 09:30:00,18.23,18.25,18.16,18.21,10256700.0,13.4314,13.4462,13.3799,13.4167,10256700.0
2010-12-17 10:00:00,18.21,18.22,18.17,18.18,2127300.0,13.4167,13.4241,13.3872,13.3946,2127300.0
2010-12-17 10:30:00,18.18,18.2,18.13,18.16,2345400.0,13.3946,13.4093,13.3578,13.3799,2345400.0
2010-12-17 11:00:00,18.16,18.17,18.14,18.16,2025300.0,13.3799,13.3872,13.3651,13.3799,2025300.0
2010-12-17 11:30:00,18.16,18.2,18.16,18.17,2125800.0,13.3799,13.4093,13.3799,13.3872,2125800.0
2010-12-17 12:00:00,18.17,18.18,18.14,18.17,1140300.0,13.3872,13.3946,13.3651,13.3872,1140300.0
2010-12-17 12:30:00,18.17,18.18,18.16,18.17,1155300.0,13.3872,13.3946,13.3799,13.3872,1155300.0
2010-12-17 13:00:00,18.17,18.2,18.17,18.2,1575300.0,13.3872,13.4093,13.3872,13.4093,1575300.0
2010-12-17 13:30:00,18.2,18.21,18.19,18.19,1108200.0,13.4093,13.4167,13.402,13.402,1108200.0
2010-12-17 14:00:00,18.19,18.2,18.19,18.19,1526400.0,13.402,13.4093,13.402,13.402,1526400.0
2010-12-17 14:30:00,18.19,18.21,18.19,18.2,1850100.0,13.402,13.4167,13.402,13.4093,1850100.0
2010-12-17 15:00:00,18.2,18.21,18.19,18.19,1963800.0,13.4093,13.4167,13.402,13.402,1963800.0
2010-12-17 15:30:00,18.19,18.19,18.13,18.14,8149800.0,13.402,13.402,13.3578,13.3651,8149800.0
2010-12-20 09:30:00,18.19,18.19,17.94,18.01,5100300.0,13.402,13.402,13.2178,13.2693,5100300.0
2010-12-20 10:00:00,18.01,18.01,17.94,17.94,2933100.0,13.2693,13.2693,13.2178,13.2178,2933100.0
2010-12-20 10:30:00,17.94,17.97,17.94,17.94,2745300.0,13.2178,13.2399,13.2178,13.2178,2745300.0
2010-12-20 11:00:00,17.94,17.95,17.88,17.9,3526500.0,13.2178,13.2251,13.1736,13.1883,3526500.0
2010-12-20 11:30:00,17.9,17.91,17.89,17.9,1692600.0,13.1883,13.1957,13.1809,13.1883,1692600.0
2010-12-20 12:00:00,17.9,17.9,17.89,17.89,1930200.0,13.1883,13.1883,13.1809,13.1809,1930200.0
2010-12-20 12:30:00,17.89,17.9,17.88,17.9,1951200.0,13.1809,13.1883,13.1736,13.1883,1951200.0
2010-12-20 13:00:00,17.9,17.92,17.9,17.92,1140000.0,13.1883,13.203,13.1883,13.203,1140000.0
2010-12-20 13:30:00,17.92,17.93,17.92,17.93,1142100.0,13.203,13.2104,13.203,13.2104,1142100.0
2010-12-20 14:00:00,17.93,17.95,17.91,17.91,2937300.0,13.2104,13.2251,13.1957,13.1957,2937300.0
2010-12-20 14:30:00,17.91,17.93,17.91,17.91,2523000.0,13.1957,13.2104,13.1957,13.1957,2523000.0
2010-12-20 15:00:00,17.91,17.92,17.87,17.89,3578100.0,13.1957,13.203,13.1662,13.1809,3578100.0
2010-12-20 15:30:00,17.89,17.95,17.89,17.92,5577300.0,13.1809,13.2251,13.1809,13.203,5577300.0
2010-12-21 09:30:00,17.92,17.95,17.88,17.91,2973300.0,13.203,13.2251,13.1736,13.1957,2973300.0
2010-12-21 10:00:00,17.91,17.92,17.88,17.9,1890300.0,13.1957,13.203,13.1736,13.1883,1890300.0
2010-12-21 10:30:00,17.9,17.91,17.89,17.89,1547400.0,13.1883,13.1957,13.1809,13.1809,1547400.0
2010-12-21 11:00:00,17.89,17.9,17.89,17.9,1100400.0,13.1809,13.1883,13.1809,13.1883,1100400.0
2010-12-21 11:30:00,17.9,17.92,17.89,17.9,1509600.0,13.1883,13.203,13.1809,13.1883,1509600.0
2010-12-21 12:00:00,17.9,17.92,17.9,17.92,857100.0,13.1883,13.203,13.1883,13.203,857100.0
2010-12-21 12:30:00,17.92,17.92,17.9,17.92,1082100.0,13.203,13.203,13.1883,13.203,1082100.0
2010-12-21 13:00:00,17.92,17.92,17.9,17.9,962400.0,13.203,13.203,13.1883,13.1883,962400.0
2010-12-21 13:30:00,17.9,17.91,17.89,17.9,1101900.0,13.1883,13.1957,13.1809,13.1883,1101900.0
2010-12-21 14:00:00,17.9,17.9,17.89,17.9,1234500.0,13.1883,13.1883,13.1809,13.1883,1234500.0
2010-12-21 14:30:00,17.9,17.9,17.89,17.9,2077200.0,13.1883,13.1883,13.1809,13.1883,2077200.0
2010-12-21 15:00:00,17.9,17.92,17.89,17.9,2185800.0,13.1883,13.203,13.1809,13.1883,2185800.0
2010-12-21 15:30:00,17.9,17.92,17.88,17.88,4430700.0,13.1883,13.203,13.1736,13.1736,4430700.0
2010-12-22 09:30:00,17.86,17.88,17.76,17.79,4179300.0,13.1588,13.1736,13.0851,13.1073,4179300.0
2010-12-22 10:00:00,17.79,17.8,17.72,17.75,3442800.0,13.1073,13.1146,13.0557,13.0778,3442800.0
2010-12-22 10:30:00,17.74,17.78,17.74,17.74,2183400.0,13.0704,13.0999,13.0704,13.0704,2183400.0
2010-12-22 11:00:00,17.75,17.75,17.72,17.73,2200500.0,13.0778,13.0778,13.0557,13.063,2200500.0
2010-12-22 11:30:00,17.73,17.76,17.72,17.75,1924500.0,13.063,13.0851,13.0557,13.0778,1924500.0
2010-12-22 12:00:00,17.75,17.76,17.74,17.75,1662600.0,13.0778,13.0851,13.0704,13.0778,1662600.0
2010-12-22 12:30:00,17.75,17.77,17.75,17.76,1165500.0,13.0778,13.0925,13.0778,13.0851,1165500.0
2010-12-22 13:00:00,17.76,17.78,17.75,17.77,1691400.0,13.0851,13.0999,13.0778,13.0925,1691400.0
2010-12-22 13:30:00,17.77,17.78,17.75,17.75,1265100.0,13.0925,13.0999,13.0778,13.0778,1265100.0
2010-12-22 14:00:00,17.75,17.77,17.75,17.76,1891200.0,13.0778,13.0925,13.0778,13.0851,1891200.0
2010-12-22 14:30:00,17.76,17.77,17.76,17.76,2588100.0,13.0851,13.0925,13.0851,13.0851,2588100.0
2010-12-22 15:00:00,17.77,17.77,17.76,17.77,2634300.0,13.0925,13.0925,13.0851,13.0925,2634300.0
2010-12-22 15:30:00,17.77,17.8,17.76,17.77,4945200.0,13.0925,13.1146,13.0851,13.0925,4945200.0
2010-12-23 09:30:00,17.72,17.78,17.71,17.74,3758100.0,13.0557,13.0999,13.0483,13.0704,3758100.0
2010-12-23 10:00:00,17.74,17.8,17.74,17.76,3681300.0,13.0704,13.1146,13.0704,13.0851,3681300.0
2010-12-23 10:30:00,17.77,17.79,17.75,17.79,1982700.0,13.0925,13.1073,13.0778,13.1073,1982700.0
2010-12-23 11:00:00,17.79,17.82,17.78,17.82,1637100.0,13.1073,13.1294,13.0999,13.1294,1637100.0
2010-12-23 11:30:00,17.82,17.83,17.79,17.81,1590300.0,13.1294,13.1367,13.1073,13.122,1590300.0
2010-12-23 12:00:00,17.8,17.82,17.79,17.82,1158600.0,13.1146,13.1294,13.1073,13.1294,1158600.0
2010-12-23 12:30:00,17.82,17.87,17.81,17.87,1620300.0,13.1294,13.1662,13.122,13.1662,1620300.0
2010-12-23 13:00:00,17.87,17.88,17.84,17.86,1722600.0,13.1662,13.1736,13.1441,13.1588,1722600.0
2010-12-23 13:30:00,17.86,17.86,17.84,17.84,687900.0,13.1588,13.1588,13.1441,13.1441,687900.0
2010-12-23 14:00:00,17.84,17.86,17.84,17.85,1226400.0,13.1441,13.1588,13.1441,13.1515,1226400.0
2010-12-23 14:30:00,17.85,17.87,17.84,17.87,1465500.0,13.1515,13.1662,13.1441,13.1662,1465500.0
2010-12-23 15:00:00,17.87,17.89,17.86,17.89,2096700.0,13.1662,13.1809,13.1588,13.1809,2096700.0
2010-12-23 15:30:00,17.89,17.9,17.83,17.86,3318600.0,13.1809,13.1883,13.1367,13.1588,3318600.0
2010-12-27 09:30:00,17.82,17.85,17.74,17.77,2479500.0,13.1294,13.1515,13.0704,13.0925,2479500.0
2010-12-27 10:00:00,17.77,17.79,17.76,17.78,1786500.0,13.0925,13.1073,13.0851,13.0999,1786500.0
2010-12-27 10:30:00,17.78,17.81,17.78,17.81,779700.0,13.0999,13.122,13.0999,13.122,779700.0
2010-12-27 11:00:00,17.81,17.84,17.81,17.84,1156800.0,13.122,13.1441,13.122,13.1441,1156800.0
2010-12-27 11:30:00,17.84,17.85,17.84,17.84,731700.0,13.1441,13.1515,13.1441,13.1441,731700.0
2010-12-27 12:00:00,17.84,17.86,17.83,17.86,707100.0,13.1441,13.1588,13.1367,13.1588,707100.0
2010-12-27 12:30:00,17.86,17.87,17.86,17.87,884700.0,13.1588,13.1662,13.1588,13.1662,884700.0
2010-12-27 13:00:00,17.87,17.88,17.86,17.87,885600.0,13.1662,13.1736,13.1588,13.1662,885600.0
2010-12-27 13:30:00,17.88,17.88,17.87,17.87,743400.0,13.1736,13.1736,13.1662,13.1662,743400.0
2010-12-27 14:00:00,17.87,17.89,17.87,17.88,949500.0,13.1662,13.1809,13.1662,13.1736,949500.0
2010-12-27 14:30:00,17.88,17.91,17.88,17.88,1436100.0,13.1736,13.1957,13.1736,13.1736,1436100.0
2010-12-27 15:00:00,17.88,17.91,17.88,17.91,1109400.0,13.1736,13.1957,13.1736,13.1957,1109400.0
2010-12-27 15:30:00,17.91,17.91,17.85,17.86,2969100.0,13.1957,13.1957,13.1515,13.1588,2969100.0
2010-12-28 09:30:00,17.88,17.9,17.85,17.86,2188800.0,13.1736,13.1883,13.1515,13.1588,2188800.0
2010-12-28 10:00:00,17.86,17.89,17.85,17.88,1501200.0,13.1588,13.1809,13.1515,13.1736,1501200.0
2010-12-28 10:30:00,17.88,17.92,17.87,17.88,1159200.0,13.1736,13.203,13.1662,13.1736,1159200.0
2010-12-28 11:00:00,17.88,17.89,17.88,17.89,884400.0,13.1736,13.1809,13.1736,13.1809,884400.0
2010-12-28 11:30:00,17.89,17.89,17.86,17.87,1202700.0,13.1809,13.1809,13.1588,13.1662,1202700.0
2010-12-28 12:00:00,17.87,17.87,17.84,17.84,1085100.0,13.1662,13.1662,13.1441,13.1441,1085100.0
2010-12-28 12:30:00,17.84,17.87,17.84,17.87,930600.0,13.1441,13.1662,13.1441,13.1662,930600.0
2010-12-28 13:00:00,17.86,17.88,17.86,17.87,777900.0,13.1588,13.1736,13.1588,13.1662,777900.0
2010-12-28 13:30:00,17.87,17.89,17.86,17.89,641700.0,13.1662,13.1809,13.1588,13.1809,641700.0
2010-12-28 14:00:00,17.89,17.92,17.89,17.91,1029900.0,13.1809,13.203,13.1809,13.1957,1029900.0
2010-12-28 14:30:00,17.92,17.97,17.91,17.97,2448600.0,13.203,13.2399,13.1957,13.2399,2448600.0
2010-12-28 15:00:00,17.97,17.98,17.95,17.96,2124000.0,13.2399,13.2472,13.2251,13.2325,2124000.0
2010-12-28 15:30:00,17.96,17.96,17.91,17.92,3005400.0,13.2325,13.2325,13.1957,13.203,3005400.0
2010-12-29 09:30:00,17.86,17.99,17.86,17.99,1959300.0,13.1588,13.2546,13.1588,13.2546,1959300.0
2010-12-29 10:00:00,17.99,18.01,17.97,18.01,1935300.0,13.2546,13.2693,13.2399,13.2693,1935300.0
2010-12-29 10:30:00,18.0,18.0,17.98,17.99,968700.0,13.262,13.262,13.2472,13.2546,968700.0
2010-12-29 11:00:00,17.99,17.99,17.97,17.98,1443300.0,13.2546,13.2546,13.2399,13.2472,1443300.0
2010-12-29 11:30:00,17.98,17.99,17.98,17.99,644100.0,13.2472,13.2546,13.2472,13.2546,644100.0
2010-12-29 12:00:00,17.99,18.0,17.99,18.0,976200.0,13.2546,13.262,13.2546,13.262,976200.0
2010-12-29 12:30:00,18.0,18.02,18.0,18.02,856800.0,13.262,13.2767,13.262,13.2767,856800.0
2010-12-29 13:00:00,18.02,18.03,18.02,18.03,827700.0,13.2767,13.2841,13.2767,13.2841,827700.0
2010-12-29 13:30:00,18.03,18.04,18.02,18.03,1190100.0,13.2841,13.2914,13.2767,13.2841,1190100.0
2010-12-29 14:00:00,18.03,18.06,18.02,18.06,1267200.0,13.2841,13.3062,13.2767,13.3062,1267200.0
2010-12-29 14:30:00,18.06,18.09,18.05,18.07,2512200.0,13.3062,13.3283,13.2988,13.3135,2512200.0
2010-12-29 15:00:00,18.07,18.09,18.07,18.07,1293000.0,13.3135,13.3283,13.3135,13.3135,1293000.0
2010-12-29 15:30:00,18.07,18.08,18.02,18.03,4993800.0,13.3135,13.3209,13.2767,13.2841,4993800.0
2010-12-30 09:30:00,18.0,18.06,18.0,18.02,1909800.0,13.262,13.3062,13.262,13.2767,1909800.0
2010-12-30 10:00:00,18.02,18.03,17.95,17.98,2164200.0,13.2767,13.2841,13.2251,13.2472,2164200.0
2010-12-30 10:30:00,17.98,17.99,17.96,17.97,969900.0,13.2472,13.2546,13.2325,13.2399,969900.0
2010-12-30 11:00:00,17.97,17.98,17.96,17.97,941400.0,13.2399,13.2472,13.2325,13.2399,941400.0
2010-12-30 11:30:00,17.97,17.98,17.95,17.96,990900.0,13.2399,13.2472,13.2251,13.2325,990900.0
2010-12-30 12:00:00,17.96,17.98,17.96,17.97,748200.0,13.2325,13.2472,13.2325,13.2399,748200.0
2010-12-30 12:30:00,17.97,17.98,17.97,17.97,682200.0,13.2399,13.2472,13.2399,13.2399,682200.0
2010-12-30 13:00:00,17.97,17.99,17.97,17.98,993900.0,13.2399,13.2546,13.2399,13.2472,993900.0
2010-12-30 13:30:00,17.98,17.99,17.97,17.99,1131900.0,13.2472,13.2546,13.2399,13.2546,1131900.0
2010-12-30 14:00:00,17.99,18.01,17.99,18.01,1217100.0,13.2546,13.2693,13.2546,13.2693,1217100.0
2010-12-30 14:30:00,18.01,18.05,18.01,18.04,1669500.0,13.2693,13.2988,13.2693,13.2914,1669500.0
2010-12-30 15:00:00,18.04,18.05,18.02,18.05,1768200.0,13.2914,13.2988,13.2767,13.2988,1768200.0
2010-12-30 15:30:00,18.05,18.05,18.01,18.02,2543400.0,13.2988,13.2988,13.2693,13.2767,2543400.0
2010-12-31 09:30:00,17.99,18.08,17.99,18.01,1940700.0,13.2546,13.3209,13.2546,13.2693,1940700.0
2010-12-31 10:00:00,18.0,18.01,17.98,17.99,1137000.0,13.262,13.2693,13.2472,13.2546,1137000.0
2010-12-31 10:30:00,17.98,18.0,17.95,17.98,1254000.0,13.2472,13.262,13.2251,13.2472,1254000.0
2010-12-31 11:00:00,17.98,17.99,17.95,17.97,1202700.0,13.2472,13.2546,13.2251,13.2399,1202700.0
2010-12-31 11:30:00,17.97,17.98,17.95,17.95,1289700.0,13.2399,13.2472,13.2251,13.2251,1289700.0
2010-12-31 12:00:00,17.95,17.99,17.95,17.98,1156800.0,13.2251,13.2546,13.2251,13.2472,1156800.0
2010-12-31 12:30:00,17.98,17.99,17.95,17.96,1009200.0,13.2472,13.2546,13.2251,13.2325,1009200.0
2010-12-31 13:00:00,17.95,17.97,17.94,17.97,551700.0,13.2251,13.2399,13.2178,13.2399,551700.0
2010-12-31 13:30:00,17.97,17.97,17.95,17.95,701400.0,13.2399,13.2399,13.2251,13.2251,701400.0
2010-12-31 14:00:00,17.95,17.96,17.94,17.94,1183200.0,13.2251,13.2325,13.2178,13.2178,1183200.0
2010-12-31 14:30:00,17.94,17.95,17.93,17.95,1165200.0,13.2178,13.2251,13.2104,13.2251,1165200.0
2010-12-31 15:00:00,17.95,17.95,17.93,17.95,1379400.0,13.2251,13.2251,13.2104,13.2251,1379400.0
2010-12-31 15:30:00,17.95,17.99,17.95,17.99,4235700.0,13.2251,13.2546,13.2251,13.2546,4235700.0
2011-01-03 09:30:00,18.08,18.16,18.06,18.12,3629700.0,13.3209,13.3799,13.3062,13.3504,3629700.0
2011-01-03 10:00:00,18.12,18.16,18.05,18.16,4202700.0,13.3504,13.3799,13.2988,13.3799,4202700.0
2011-01-03 10:30:00,18.16,18.19,18.11,18.16,3465900.0,13.3799,13.402,13.343,13.3799,3465900.0
2011-01-03 11:00:00,18.16,18.18,18.15,18.16,2167800.0,13.3799,13.3946,13.3725,13.3799,2167800.0
2011-01-03 11:30:00,18.16,18.2,18.15,18.19,2715000.0,13.3799,13.4093,13.3725,13.402,2715000.0
2011-01-03 12:00:00,18.19,18.22,18.15,18.22,2387400.0,13.402,13.4241,13.3725,13.4241,2387400.0
2011-01-03 12:30:00,18.22,18.26,18.22,18.25,3011400.0,13.4241,13.4535,13.4241,13.4462,3011400.0
2011-01-03 13:00:00,18.25,18.26,18.22,18.24,2146500.0,13.4462,13.4535,13.4241,13.4388,2146500.0
2011-01-03 13:30:00,18.24,18.26,18.24,18.25,2036700.0,13.4388,13.4535,13.4388,13.4462,2036700.0
2011-01-03 14:00:00,18.26,18.27,18.24,18.25,1833600.0,13.4535,13.4609,13.4388,13.4462,1833600.0
2011-01-03 14:30:00,18.25,18.25,18.23,18.23,2230500.0,13.4462,13.4462,13.4314,13.4314,2230500.0
2011-01-03 15:00:00,18.23,18.25,18.21,18.23,2757000.0,13.4314,13.4462,13.4167,13.4314,2757000.0
2011-01-03 15:30:00,18.23,18.25,18.18,18.19,6476400.0,13.4314,13.4462,13.3946,13.402,6476400.0
2011-01-04 09:30:00,18.22,18.22,18.09,18.18,4405800.0,13.4241,13.4241,13.3283,13.3946,4405800.0
2011-01-04 10:00:00,18.18,18.25,18.18,18.25,3218700.0,13.3946,13.4462,13.3946,13.4462,3218700.0
2011-01-04 10:30:00,18.25,18.27,18.19,18.22,3005700.0,13.4462,13.4609,13.402,13.4241,3005700.0
2011-01-04 11:00:00,18.22,18.22,18.18,18.21,2133000.0,13.4241,13.4241,13.3946,13.4167,2133000.0
2011-01-04 11:30:00,18.21,18.24,18.2,18.21,1813500.0,13.4167,13.4388,13.4093,13.4167,1813500.0
2011-01-04 12:00:00,18.21,18.26,18.21,18.24,2201700.0,13.4167,13.4535,13.4167,13.4388,2201700.0
2011-01-04 12:30:00,18.24,18.28,18.24,18.28,2570700.0,13.4388,13.4683,13.4388,13.4683,2570700.0
2011-01-04 13:00:00,18.28,18.29,18.25,18.28,1825800.0,13.4683,13.4756,13.4462,13.4683,1825800.0
2011-01-04 13:30:00,18.28,18.29,18.25,18.25,2589300.0,13.4683,13.4756,13.4462,13.4462,2589300.0
2011-01-04 14:00:00,18.25,18.27,18.25,18.25,1760700.0,13.4462,13.4609,13.4462,13.4462,1760700.0
2011-01-04 14:30:00,18.25,18.27,18.25,18.25,1497000.0,13.4462,13.4609,13.4462,13.4462,1497000.0
2011-01-04 15:00:00,18.25,18.27,18.23,18.26,2337900.0,13.4462,13.4609,13.4314,13.4535,2337900.0
2011-01-04 15:30:00,18.26,18.27,18.25,18.26,4998600.0,13.4535,13.4609,13.4462,13.4535,4998600.0
2011-01-05 09:30:00,18.25,18.25,18.11,18.18,3452100.0,13.4462,13.4462,13.343,13.3946,3452100.0
2011-01-05 10:00:00,18.18,18.21,18.17,18.18,2214000.0,13.3946,13.4167,13.3872,13.3946,2214000.0
2011-01-05 10:30:00,18.18,18.27,18.17,18.26,2964300.0,13.3946,13.4609,13.3872,13.4535,2964300.0
2011-01-05 11:00:00,18.26,18.32,18.24,18.32,2544900.0,13.4535,13.4977,13.4388,13.4977,2544900.0
2011-01-05 11:30:00,18.31,18.35,18.31,18.32,2977200.0,13.4904,13.5198,13.4904,13.4977,2977200.0
2011-01-05 12:00:00,18.32,18.34,18.3,18.34,1505400.0,13.4977,13.5125,13.483,13.5125,1505400.0
2011-01-05 12:30:00,18.34,18.34,18.32,18.32,1773000.0,13.5125,13.5125,13.4977,13.4977,1773000.0
2011-01-05 13:00:00,18.32,18.34,18.29,18.33,1572600.0,13.4977,13.5125,13.4756,13.5051,1572600.0
2011-01-05 13:30:00,18.33,18.36,18.3,18.31,1565700.0,13.5051,13.5272,13.483,13.4904,1565700.0
2011-01-05 14:00:00,18.31,18.33,18.25,18.26,3313500.0,13.4904,13.5051,13.4462,13.4535,3313500.0
2011-01-05 14:30:00,18.26,18.27,18.22,18.22,3072900.0,13.4535,13.4609,13.4241,13.4241,3072900.0
2011-01-05 15:00:00,18.23,18.23,18.16,18.17,4576800.0,13.4314,13.4314,13.3799,13.3872,4576800.0
2011-01-05 15:30:00,18.17,18.17,18.13,18.14,8073600.0,13.3872,13.3872,13.3578,13.3651,8073600.0
2011-01-06 09:30:00,18.1,18.13,18.01,18.05,5832300.0,13.3357,13.3578,13.2693,13.2988,5832300.0
2011-01-06 10:00:00,18.05,18.06,17.96,18.0,5227200.0,13.2988,13.3062,13.2325,13.262,5227200.0
2011-01-06 10:30:00,18.0,18.02,17.99,18.0,3726300.0,13.262,13.2767,13.2546,13.262,3726300.0
2011-01-06 11:00:00,18.0,18.0,17.96,18.0,2484000.0,13.262,13.262,13.2325,13.262,2484000.0
2011-01-06 11:30:00,18.0,18.0,17.97,17.97,2045100.0,13.262,13.262,13.2399,13.2399,2045100.0
2011-01-06 12:00:00,17.97,17.99,17.96,17.96,2009700.0,13.2399,13.2546,13.2325,13.2325,2009700.0
2011-01-06 12:30:00,17.96,18.0,17.96,17.98,1344900.0,13.2325,13.262,13.2325,13.2472,1344900.0
2011-01-06 13:00:00,17.98,17.98,17.95,17.96,1712400.0,13.2472,13.2472,13.2251,13.2325,1712400.0
2011-01-06 13:30:00,17.96,18.0,17.95,18.0,1408500.0,13.2325,13.262,13.2251,13.262,1408500.0
2011-01-06 14:00:00,18.0,18.0,17.98,18.0,2055600.0,13.262,13.262,13.2472,13.262,2055600.0
2011-01-06 14:30:00,18.0,18.0,17.96,17.96,2882100.0,13.262,13.262,13.2325,13.2325,2882100.0
2011-01-06 15:00:00,17.96,17.97,17.93,17.93,3670200.0,13.2325,13.2399,13.2104,13.2104,3670200.0
2011-01-06 15:30:00,17.94,18.0,17.93,17.99,8996700.0,13.2178,13.262,13.2104,13.2546,8996700.0
2011-01-07 09:30:00,17.96,18.0,17.92,17.93,2324700.0,13.2325,13.262,13.203,13.2104,2324700.0
2011-01-07 10:00:00,17.93,18.01,17.92,18.01,1777200.0,13.2104,13.2693,13.203,13.2693,1777200.0
2011-01-07 10:30:00,18.01,18.02,17.99,18.01,2461800.0,13.2693,13.2767,13.2546,13.2693,2461800.0
2011-01-07 11:00:00,18.01,18.01,17.99,18.0,1508700.0,13.2693,13.2693,13.2546,13.262,1508700.0
2011-01-07 11:30:00,18.0,18.02,17.96,18.02,2130300.0,13.262,13.2767,13.2325,13.2767,2130300.0
2011-01-07 12:00:00,18.02,18.02,17.98,17.99,861000.0,13.2767,13.2767,13.2472,13.2546,861000.0
2011-01-07 12:30:00,17.99,18.0,17.96,17.98,1454100.0,13.2546,13.262,13.2325,13.2472,1454100.0
2011-01-07 13:00:00,17.98,18.0,17.98,18.0,1250700.0,13.2472,13.262,13.2472,13.262,1250700.0
2011-01-07 13:30:00,18.0,18.03,18.0,18.02,1239000.0,13.262,13.2841,13.262,13.2767,1239000.0
2011-01-07 14:00:00,18.02,18.02,17.99,18.02,969600.0,13.2767,13.2767,13.2546,13.2767,969600.0
2011-01-07 14:30:00,18.02,18.03,18.01,18.02,1229400.0,13.2767,13.2841,13.2693,13.2767,1229400.0
2011-01-07 15:00:00,18.02,18.04,18.01,18.02,1434300.0,13.2767,13.2914,13.2693,13.2767,1434300.0
2011-01-07 15:30:00,18.02,18.05,18.02,18.03,3534300.0,13.2767,13.2988,13.2767,13.2841,3534300.0
2011-01-10 09:30:00,17.88,18.04,17.86,17.91,4015500.0,13.1736,13.2914,13.1588,13.1957,4015500.0
2011-01-10 10:00:00,17.91,17.93,17.87,17.9,2971500.0,13.1957,13.2104,13.1662,13.1883,2971500.0
2011-01-10 10:30:00,17.9,17.91,17.85,17.87,1955400.0,13.1883,13.1957,13.1515,13.1662,1955400.0
2011-01-10 11:00:00,17.87,17.9,17.86,17.89,1414200.0,13.1662,13.1883,13.1588,13.1809,1414200.0
2011-01-10 11:30:00,17.88,17.92,17.87,17.91,1242000.0,13.1736,13.203,13.1662,13.1957,1242000.0
2011-01-10 12:00:00,17.91,17.93,17.88,17.89,1773900.0,13.1957,13.2104,13.1736,13.1809,1773900.0
2011-01-10 12:30:00,17.89,17.9,17.87,17.87,1520700.0,13.1809,13.1883,13.1662,13.1662,1520700.0
2011-01-10 13:00:00,17.87,17.92,17.87,17.9,1476600.0,13.1662,13.203,13.1662,13.1883,1476600.0
2011-01-10 13:30:00,17.9,17.92,17.88,17.88,1522500.0,13.1883,13.203,13.1736,13.1736,1522500.0
2011-01-10 14:00:00,17.88,17.94,17.87,17.94,1855800.0,13.1736,13.2178,13.1662,13.2178,1855800.0
2011-01-10 14:30:00,17.94,17.95,17.9,17.93,1463400.0,13.2178,13.2251,13.1883,13.2104,1463400.0
2011-01-10 15:00:00,17.92,17.94,17.91,17.93,1680000.0,13.203,13.2178,13.1957,13.2104,1680000.0
2011-01-10 15:30:00,17.93,17.94,17.89,17.91,5146200.0,13.2104,13.2178,13.1809,13.1957,5146200.0
2011-01-11 09:30:00,17.98,18.04,17.91,17.99,3399300.0,13.2472,13.2914,13.1957,13.2546,3399300.0
2011-01-11 10:00:00,17.99,18.06,17.99,18.04,2531100.0,13.2546,13.3062,13.2546,13.2914,2531100.0
2011-01-11 10:30:00,18.04,18.06,18.01,18.03,1535700.0,13.2914,13.3062,13.2693,13.2841,1535700.0
2011-01-11 11:00:00,18.03,18.05,18.02,18.05,1731000.0,13.2841,13.2988,13.2767,13.2988,1731000.0
2011-01-11 11:30:00,18.05,18.06,18.02,18.03,1399800.0,13.2988,13.3062,13.2767,13.2841,1399800.0
2011-01-11 12:00:00,18.03,18.03,18.0,18.01,2137800.0,13.2841,13.2841,13.262,13.2693,2137800.0
2011-01-11 12:30:00,18.01,18.1,18.01,18.09,2520600.0,13.2693,13.3357,13.2693,13.3283,2520600.0
2011-01-11 13:00:00,18.09,18.1,18.06,18.08,2406600.0,13.3283,13.3357,13.3062,13.3209,2406600.0
2011-01-11 13:30:00,18.08,18.1,18.07,18.08,1461000.0,13.3209,13.3357,13.3135,13.3209,1461000.0
2011-01-11 14:00:00,18.09,18.09,18.04,18.09,1655700.0,13.3283,13.3283,13.2914,13.3283,1655700.0
2011-01-11 14:30:00,18.09,18.11,18.08,18.1,1488000.0,13.3283,13.343,13.3209,13.3357,1488000.0
2011-01-11 15:00:00,18.1,18.15,18.09,18.13,2691600.0,13.3357,13.3725,13.3283,13.3578,2691600.0
2011-01-11 15:30:00,18.13,18.17,18.09,18.1,7287600.0,13.3578,13.3872,13.3283,13.3357,7287600.0
2011-01-12 09:30:00,18.17,18.22,18.11,18.21,3314400.0,13.3872,13.4241,13.343,13.4167,3314400.0
2011-01-12 10:00:00,18.2,18.28,18.19,18.28,2830200.0,13.4093,13.4683,13.402,13.4683,2830200.0
2011-01-12 10:30:00,18.28,18.37,18.26,18.37,4026900.0,13.4683,13.5346,13.4535,13.5346,4026900.0
2011-01-12 11:00:00,18.36,18.44,18.36,18.41,4662300.0,13.5272,13.5862,13.5272,13.5641,4662300.0
2011-01-12 11:30:00,18.41,18.43,18.37,18.38,2310600.0,13.5641,13.5788,13.5346,13.542,2310600.0
2011-01-12 12:00:00,18.37,18.38,18.35,18.35,1585200.0,13.5346,13.542,13.5198,13.5198,1585200.0
2011-01-12 12:30:00,18.35,18.36,18.33,18.35,1719300.0,13.5198,13.5272,13.5051,13.5198,1719300.0
2011-01-12 13:00:00,18.35,18.35,18.31,18.31,2029200.0,13.5198,13.5198,13.4904,13.4904,2029200.0
2011-01-12 13:30:00,18.31,18.36,18.31,18.36,2011200.0,13.4904,13.5272,13.4904,13.5272,2011200.0
2011-01-12 14:00:00,18.36,18.36,18.28,18.31,2376600.0,13.5272,13.5272,13.4683,13.4904,2376600.0
2011-01-12 14:30:00,18.31,18.33,18.29,18.29,1691700.0,13.4904,13.5051,13.4756,13.4756,1691700.0
2011-01-12 15:00:00,18.3,18.31,18.25,18.26,2979600.0,13.483,13.4904,13.4462,13.4535,2979600.0
2011-01-12 15:30:00,18.25,18.3,18.24,18.28,6180900.0,13.4462,13.483,13.4388,13.4683,6180900.0
2011-01-13 09:30:00,18.23,18.45,18.23,18.45,5227500.0,13.4314,13.5935,13.4314,13.5935,5227500.0
2011-01-13 10:00:00,18.45,18.45,18.36,18.38,3195900.0,13.5935,13.5935,13.5272,13.542,3195900.0
2011-01-13 10:30:00,18.37,18.38,18.31,18.33,2124600.0,13.5346,13.542,13.4904,13.5051,2124600.0
2011-01-13 11:00:00,18.33,18.35,18.31,18.35,1528500.0,13.5051,13.5198,13.4904,13.5198,1528500.0
2011-01-13 11:30:00,18.35,18.36,18.34,18.35,1668300.0,13.5198,13.5272,13.5125,13.5198,1668300.0
2011-01-13 12:00:00,18.35,18.37,18.32,18.32,1218600.0,13.5198,13.5346,13.4977,13.4977,1218600.0
2011-01-13 12:30:00,18.32,18.34,18.31,18.32,1145400.0,13.4977,13.5125,13.4904,13.4977,1145400.0
2011-01-13 13:00:00,18.32,18.32,18.29,18.32,1124700.0,13.4977,13.4977,13.4756,13.4977,1124700.0
2011-01-13 13:30:00,18.31,18.32,18.29,18.29,1362600.0,13.4904,13.4977,13.4756,13.4756,1362600.0
2011-01-13 14:00:00,18.29,18.32,18.27,18.28,2030100.0,13.4756,13.4977,13.4609,13.4683,2030100.0
2011-01-13 14:30:00,18.28,18.36,18.28,18.32,3925200.0,13.4683,13.5272,13.4683,13.4977,3925200.0
2011-01-13 15:00:00,18.32,18.32,18.26,18.26,3008100.0,13.4977,13.4977,13.4535,13.4535,3008100.0
2011-01-13 15:30:00,18.26,18.27,18.23,18.27,8342100.0,13.4535,13.4609,13.4314,13.4609,8342100.0
2011-01-14 09:30:00,18.24,18.24,18.14,18.15,3043200.0,13.4388,13.4388,13.3651,13.3725,3043200.0
2011-01-14 10:00:00,18.15,18.25,18.14,18.24,2257200.0,13.3725,13.4462,13.3651,13.4388,2257200.0
2011-01-14 10:30:00,18.24,18.31,18.24,18.29,1899900.0,13.4388,13.4904,13.4388,13.4756,1899900.0
2011-01-14 11:00:00,18.29,18.29,18.22,18.24,1113000.0,13.4756,13.4756,13.4241,13.4388,1113000.0
2011-01-14 11:30:00,18.24,18.28,18.22,18.26,1120500.0,13.4388,13.4683,13.4241,13.4535,1120500.0
2011-01-14 12:00:00,18.26,18.28,18.24,18.28,926400.0,13.4535,13.4683,13.4388,13.4683,926400.0
2011-01-14 12:30:00,18.28,18.29,18.24,18.24,1119900.0,13.4683,13.4756,13.4388,13.4388,1119900.0
2011-01-14 13:00:00,18.24,18.3,18.24,18.3,1113000.0,13.4388,13.483,13.4388,13.483,1113000.0
2011-01-14 13:30:00,18.3,18.3,18.27,18.28,1411200.0,13.483,13.483,13.4609,13.4683,1411200.0
2011-01-14 14:00:00,18.28,18.33,18.28,18.32,1836000.0,13.4683,13.5051,13.4683,13.4977,1836000.0
2011-01-14 14:30:00,18.32,18.32,18.29,18.3,1474500.0,13.4977,13.4977,13.4756,13.483,1474500.0
2011-01-14 15:00:00,18.3,18.32,18.29,18.31,1882500.0,13.483,13.4977,13.4756,13.4904,1882500.0
2011-01-14 15:30:00,18.31,18.31,18.27,18.27,5323800.0,13.4904,13.4904,13.4609,13.4609,5323800.0
2011-01-18 09:30:00,18.37,18.38,18.25,18.29,2841900.0,13.5346,13.542,13.4462,13.4756,2841900.0
2011-01-18 10:00:00,18.29,18.39,18.28,18.38,2349900.0,13.4756,13.5493,13.4683,13.542,2349900.0
2011-01-18 10:30:00,18.38,18.39,18.33,18.33,2181900.0,13.542,13.5493,13.5051,13.5051,2181900.0
2011-01-18 11:00:00,18.34,18.4,18.33,18.4,1905900.0,13.5125,13.5567,13.5051,13.5567,1905900.0
2011-01-18 11:30:00,18.4,18.43,18.4,18.42,2081700.0,13.5567,13.5788,13.5567,13.5714,2081700.0
2011-01-18 12:00:00,18.42,18.43,18.4,18.42,1473600.0,13.5714,13.5788,13.5567,13.5714,1473600.0
2011-01-18 12:30:00,18.42,18.44,18.42,18.42,1404000.0,13.5714,13.5862,13.5714,13.5714,1404000.0
2011-01-18 13:00:00,18.42,18.45,18.42,18.44,965400.0,13.5714,13.5935,13.5714,13.5862,965400.0
2011-01-18 13:30:00,18.44,18.46,18.43,18.45,2023200.0,13.5862,13.6009,13.5788,13.5935,2023200.0
2011-01-18 14:00:00,18.45,18.47,18.44,18.46,1424100.0,13.5935,13.6083,13.5862,13.6009,1424100.0
2011-01-18 14:30:00,18.46,18.47,18.45,18.46,1282200.0,13.6009,13.6083,13.5935,13.6009,1282200.0
2011-01-18 15:00:00,18.45,18.46,18.4,18.41,2952600.0,13.5935,13.6009,13.5567,13.5641,2952600.0
2011-01-18 15:30:00,18.41,18.44,18.38,18.38,5180400.0,13.5641,13.5862,13.542,13.542,5180400.0
2011-01-19 09:30:00,18.35,18.38,18.24,18.32,3605700.0,13.5198,13.542,13.4388,13.4977,3605700.0
2011-01-19 10:00:00,18.32,18.35,18.29,18.31,2133900.0,13.4977,13.5198,13.4756,13.4904,2133900.0
2011-01-19 10:30:00,18.31,18.37,18.28,18.36,2290500.0,13.4904,13.5346,13.4683,13.5272,2290500.0
2011-01-19 11:00:00,18.36,18.38,18.34,18.38,1795500.0,13.5272,13.542,13.5125,13.542,1795500.0
2011-01-19 11:30:00,18.38,18.38,18.3,18.31,1775700.0,13.542,13.542,13.483,13.4904,1775700.0
2011-01-19 12:00:00,18.31,18.32,18.28,18.3,1327800.0,13.4904,13.4977,13.4683,13.483,1327800.0
2011-01-19 12:30:00,18.3,18.3,18.26,18.29,1592700.0,13.483,13.483,13.4535,13.4756,1592700.0
2011-01-19 13:00:00,18.29,18.29,18.28,18.29,771300.0,13.4756,13.4756,13.4683,13.4756,771300.0
2011-01-19 13:30:00,18.29,18.32,18.28,18.31,1413900.0,13.4756,13.4977,13.4683,13.4904,1413900.0
2011-01-19 14:00:00,18.31,18.33,18.29,18.31,1485900.0,13.4904,13.5051,13.4756,13.4904,1485900.0
2011-01-19 14:30:00,18.3,18.31,18.27,18.29,1428300.0,13.483,13.4904,13.4609,13.4756,1428300.0
2011-01-19 15:00:00,18.29,18.32,18.29,18.3,2017200.0,13.4756,13.4977,13.4756,13.483,2017200.0
2011-01-19 15:30:00,18.31,18.34,18.29,18.34,5281500.0,13.4904,13.5125,13.4756,13.5125,5281500.0
2011-01-20 09:30:00,18.37,18.64,18.37,18.59,7745700.0,13.5346,13.7335,13.5346,13.6967,7745700.0
2011-01-20 10:00:00,18.59,18.65,18.54,18.59,6696900.0,13.6967,13.7409,13.6598,13.6967,6696900.0
2011-01-20 10:30:00,18.58,18.6,18.53,18.56,3888300.0,13.6893,13.704,13.6525,13.6746,3888300.0
2011-01-20 11:00:00,18.56,18.61,18.55,18.61,3531900.0,13.6746,13.7114,13.6672,13.7114,3531900.0
2011-01-20 11:30:00,18.61,18.64,18.59,18.64,2389200.0,13.7114,13.7335,13.6967,13.7335,2389200.0
2011-01-20 12:00:00,18.64,18.64,18.61,18.64,1882200.0,13.7335,13.7335,13.7114,13.7335,1882200.0
2011-01-20 12:30:00,18.64,18.64,18.61,18.63,1787700.0,13.7335,13.7335,13.7114,13.7261,1787700.0
2011-01-20 13:00:00,18.63,18.64,18.6,18.63,1272000.0,13.7261,13.7335,13.704,13.7261,1272000.0
2011-01-20 13:30:00,18.63,18.66,18.62,18.64,2110500.0,13.7261,13.7482,13.7188,13.7335,2110500.0
2011-01-20 14:00:00,18.64,18.66,18.64,18.65,2068800.0,13.7335,13.7482,13.7335,13.7409,2068800.0
2011-01-20 14:30:00,18.65,18.73,18.65,18.71,5594100.0,13.7409,13.7998,13.7409,13.7851,5594100.0
2011-01-20 15:00:00,18.71,18.76,18.7,18.71,5067300.0,13.7851,13.8219,13.7777,13.7851,5067300.0
2011-01-20 15:30:00,18.71,18.73,18.65,18.67,8880300.0,13.7851,13.7998,13.7409,13.7556,8880300.0
2011-01-21 09:30:00,18.75,18.75,18.56,18.57,7182900.0,13.8146,13.8146,13.6746,13.6819,7182900.0
2011-01-21 10:00:00,18.57,18.58,18.49,18.5,4731900.0,13.6819,13.6893,13.623,13.6304,4731900.0
2011-01-21 10:30:00,18.5,18.54,18.46,18.52,3691800.0,13.6304,13.6598,13.6009,13.6451,3691800.0
2011-01-21 11:00:00,18.52,18.56,18.49,18.55,2136900.0,13.6451,13.6746,13.623,13.6672,2136900.0
2011-01-21 11:30:00,18.55,18.59,18.54,18.59,2131500.0,13.6672,13.6967,13.6598,13.6967,2131500.0
2011-01-21 12:00:00,18.59,18.64,18.57,18.64,1673700.0,13.6967,13.7335,13.6819,13.7335,1673700.0
2011-01-21 12:30:00,18.64,18.66,18.59,18.62,1717500.0,13.7335,13.7482,13.6967,13.7188,1717500.0
2011-01-21 13:00:00,18.62,18.65,18.6,18.62,1332900.0,13.7188,13.7409,13.704,13.7188,1332900.0
2011-01-21 13:30:00,18.62,18.63,18.58,18.6,1295100.0,13.7188,13.7261,13.6893,13.704,1295100.0
2011-01-21 14:00:00,18.6,18.62,18.58,18.61,1387500.0,13.704,13.7188,13.6893,13.7114,1387500.0
2011-01-21 14:30:00,18.61,18.62,18.58,18.58,1551900.0,13.7114,13.7188,13.6893,13.6893,1551900.0
2011-01-21 15:00:00,18.58,18.61,18.57,18.6,2326200.0,13.6893,13.7114,13.6819,13.704,2326200.0
2011-01-21 15:30:00,18.6,18.61,18.55,18.58,5280900.0,13.704,13.7114,13.6672,13.6893,5280900.0
2011-01-24 09:30:00,18.47,18.53,18.43,18.52,4493100.0,13.6083,13.6525,13.5788,13.6451,4493100.0
2011-01-24 10:00:00,18.53,18.63,18.52,18.59,2392500.0,13.6525,13.7261,13.6451,13.6967,2392500.0
2011-01-24 10:30:00,18.59,18.65,18.58,18.61,1590000.0,13.6967,13.7409,13.6893,13.7114,1590000.0
2011-01-24 11:00:00,18.61,18.64,18.6,18.61,1636200.0,13.7114,13.7335,13.704,13.7114,1636200.0
2011-01-24 11:30:00,18.6,18.67,18.6,18.64,1287300.0,13.704,13.7556,13.704,13.7335,1287300.0
2011-01-24 12:00:00,18.64,18.67,18.64,18.65,2563800.0,13.7335,13.7556,13.7335,13.7409,2563800.0
2011-01-24 12:30:00,18.65,18.66,18.63,18.64,1564800.0,13.7409,13.7482,13.7261,13.7335,1564800.0
2011-01-24 13:00:00,18.64,18.66,18.62,18.64,1517700.0,13.7335,13.7482,13.7188,13.7335,1517700.0
2011-01-24 13:30:00,18.64,18.66,18.63,18.64,1746900.0,13.7335,13.7482,13.7261,13.7335,1746900.0
2011-01-24 14:00:00,18.64,18.65,18.6,18.63,1568100.0,13.7335,13.7409,13.704,13.7261,1568100.0
2011-01-24 14:30:00,18.62,18.64,18.61,18.62,1501800.0,13.7188,13.7335,13.7114,13.7188,1501800.0
2011-01-24 15:00:00,18.62,18.64,18.6,18.63,2469000.0,13.7188,13.7335,13.704,13.7261,2469000.0
2011-01-24 15:30:00,18.63,18.68,18.62,18.68,5005200.0,13.7261,13.763,13.7188,13.763,5005200.0
2011-01-25 09:30:00,18.71,18.88,18.6,18.84,5955300.0,13.7851,13.9103,13.704,13.8809,5955300.0
2011-01-25 10:00:00,18.83,18.93,18.83,18.87,4848600.0,13.8735,13.9472,13.8735,13.903,4848600.0
2011-01-25 10:30:00,18.87,18.92,18.85,18.9,2957400.0,13.903,13.9398,13.8882,13.9251,2957400.0
2011-01-25 11:00:00,18.9,18.9,18.81,18.84,3831900.0,13.9251,13.9251,13.8588,13.8809,3831900.0
2011-01-25 11:30:00,18.84,18.93,18.82,18.93,3293400.0,13.8809,13.9472,13.8661,13.9472,3293400.0
2011-01-25 12:00:00,18.92,18.98,18.91,18.97,3147600.0,13.9398,13.984,13.9324,13.9766,3147600.0
2011-01-25 12:30:00,18.98,18.99,18.95,18.97,2718000.0,13.984,13.9914,13.9619,13.9766,2718000.0
2011-01-25 13:00:00,18.97,18.98,18.93,18.93,2351100.0,13.9766,13.984,13.9472,13.9472,2351100.0
2011-01-25 13:30:00,18.93,18.96,18.91,18.96,2172000.0,13.9472,13.9693,13.9324,13.9693,2172000.0
2011-01-25 14:00:00,18.95,18.96,18.86,18.92,4849200.0,13.9619,13.9693,13.8956,13.9398,4849200.0
2011-01-25 14:30:00,18.92,19.02,18.92,18.99,5524500.0,13.9398,14.0135,13.9398,13.9914,5524500.0
2011-01-25 15:00:00,18.99,19.03,18.97,19.02,4739400.0,13.9914,14.0209,13.9766,14.0135,4739400.0
2011-01-25 15:30:00,19.03,19.1,19.01,19.09,11173800.0,14.0209,14.0724,14.0061,14.0651,11173800.0
2011-01-26 09:30:00,19.13,19.13,19.0,19.12,4988100.0,14.0945,14.0945,13.9988,14.0872,4988100.0
2011-01-26 10:00:00,19.12,19.25,19.11,19.24,4813200.0,14.0872,14.1829,14.0798,14.1756,4813200.0
2011-01-26 10:30:00,19.24,19.25,19.18,19.18,3529500.0,14.1756,14.1829,14.1314,14.1314,3529500.0
2011-01-26 11:00:00,19.18,19.22,19.17,19.2,2121600.0,14.1314,14.1608,14.124,14.1461,2121600.0
2011-01-26 11:30:00,19.2,19.2,19.16,19.17,2486100.0,14.1461,14.1461,14.1166,14.124,2486100.0
2011-01-26 12:00:00,19.17,19.19,19.15,19.17,1299600.0,14.124,14.1387,14.1093,14.124,1299600.0
2011-01-26 12:30:00,19.17,19.18,19.14,19.16,1114800.0,14.124,14.1314,14.1019,14.1166,1114800.0
2011-01-26 13:00:00,19.16,19.16,19.11,19.14,1345800.0,14.1166,14.1166,14.0798,14.1019,1345800.0
2011-01-26 13:30:00,19.14,19.17,19.13,19.15,1136100.0,14.1019,14.124,14.0945,14.1093,1136100.0
2011-01-26 14:00:00,19.15,19.15,19.06,19.07,2945700.0,14.1093,14.1093,14.043,14.0503,2945700.0
2011-01-26 14:30:00,19.07,19.13,19.05,19.13,2804100.0,14.0503,14.0945,14.0356,14.0945,2804100.0
2011-01-26 15:00:00,19.12,19.15,19.1,19.15,2827500.0,14.0872,14.1093,14.0724,14.1093,2827500.0
2011-01-26 15:30:00,19.15,19.18,19.1,19.11,5373900.0,14.1093,14.1314,14.0724,14.0798,5373900.0
2011-01-27 09:30:00,19.15,19.26,19.01,19.15,3564600.0,14.1093,14.1903,14.0061,14.1093,3564600.0
2011-01-27 10:00:00,19.15,19.22,19.09,19.21,2711400.0,14.1093,14.1608,14.0651,14.1535,2711400.0
2011-01-27 10:30:00,19.21,19.24,19.17,19.17,2440800.0,14.1535,14.1756,14.124,14.124,2440800.0
2011-01-27 11:00:00,19.17,19.2,19.16,19.16,2101200.0,14.124,14.1461,14.1166,14.1166,2101200.0
2011-01-27 11:30:00,19.16,19.18,19.11,19.18,2175900.0,14.1166,14.1314,14.0798,14.1314,2175900.0
2011-01-27 12:00:00,19.18,19.2,19.16,19.2,1089600.0,14.1314,14.1461,14.1166,14.1461,1089600.0
2011-01-27 12:30:00,19.2,19.24,19.19,19.22,1867800.0,14.1461,14.1756,14.1387,14.1608,1867800.0
2011-01-27 13:00:00,19.22,19.22,19.15,19.17,2247900.0,14.1608,14.1608,14.1093,14.124,2247900.0
2011-01-27 13:30:00,19.17,19.21,19.16,19.17,1372500.0,14.124,14.1535,14.1166,14.124,1372500.0
2011-01-27 14:00:00,19.17,19.2,19.15,19.16,1447500.0,14.124,14.1461,14.1093,14.1166,1447500.0
2011-01-27 14:30:00,19.16,19.2,19.16,19.2,1265100.0,14.1166,14.1461,14.1166,14.1461,1265100.0
2011-01-27 15:00:00,19.2,19.2,19.16,19.19,1642200.0,14.1461,14.1461,14.1166,14.1387,1642200.0
2011-01-27 15:30:00,19.19,19.23,19.18,19.19,4582800.0,14.1387,14.1682,14.1314,14.1387,4582800.0
2011-01-28 09:30:00,19.23,19.3,19.16,19.28,2978400.0,14.1682,14.2198,14.1166,14.205,2978400.0
2011-01-28 10:00:00,19.28,19.28,19.18,19.19,2793000.0,14.205,14.205,14.1314,14.1387,2793000.0
2011-01-28 10:30:00,19.19,19.22,19.14,19.14,3273300.0,14.1387,14.1608,14.1019,14.1019,3273300.0
2011-01-28 11:00:00,19.15,19.15,19.08,19.08,3468900.0,14.1093,14.1093,14.0577,14.0577,3468900.0
2011-01-28 11:30:00,19.08,19.09,18.99,19.01,2693700.0,14.0577,14.0651,13.9914,14.0061,2693700.0
2011-01-28 12:00:00,19.01,19.01,18.95,18.99,2735400.0,14.0061,14.0061,13.9619,13.9914,2735400.0
2011-01-28 12:30:00,18.99,19.0,18.98,18.99,1911600.0,13.9914,13.9988,13.984,13.9914,1911600.0
2011-01-28 13:00:00,18.99,18.99,18.87,18.91,2636100.0,13.9914,13.9914,13.903,13.9324,2636100.0
2011-01-28 13:30:00,18.91,18.94,18.9,18.94,1356300.0,13.9324,13.9545,13.9251,13.9545,1356300.0
2011-01-28 14:00:00,18.94,18.94,18.91,18.93,1541100.0,13.9545,13.9545,13.9324,13.9472,1541100.0
2011-01-28 14:30:00,18.93,18.93,18.9,18.91,1926300.0,13.9472,13.9472,13.9251,13.9324,1926300.0
2011-01-28 15:00:00,18.91,18.92,18.86,18.86,3843900.0,13.9324,13.9398,13.8956,13.8956,3843900.0
2011-01-28 15:30:00,18.86,18.9,18.83,18.9,7525500.0,13.8956,13.9251,13.8735,13.9251,7525500.0
2011-01-31 09:30:00,18.82,18.85,18.61,18.64,6399600.0,13.8661,13.8882,13.7114,13.7335,6399600.0
2011-01-31 10:00:00,18.63,18.73,18.63,18.7,3641400.0,13.7261,13.7998,13.7261,13.7777,3641400.0
2011-01-31 10:30:00,18.7,18.7,18.63,18.66,2896200.0,13.7777,13.7777,13.7261,13.7482,2896200.0
2011-01-31 11:00:00,18.66,18.68,18.61,18.62,3608400.0,13.7482,13.763,13.7114,13.7188,3608400.0
2011-01-31 11:30:00,18.62,18.64,18.6,18.6,2730900.0,13.7188,13.7335,13.704,13.704,2730900.0
2011-01-31 12:00:00,18.6,18.62,18.57,18.61,2808600.0,13.704,13.7188,13.6819,13.7114,2808600.0
2011-01-31 12:30:00,18.61,18.63,18.59,18.63,1927800.0,13.7114,13.7261,13.6967,13.7261,1927800.0
2011-01-31 13:00:00,18.63,18.65,18.62,18.65,1605000.0,13.7261,13.7409,13.7188,13.7409,1605000.0
2011-01-31 13:30:00,18.65,18.65,18.6,18.64,1576500.0,13.7409,13.7409,13.704,13.7335,1576500.0
2011-01-31 14:00:00,18.64,18.66,18.6,18.62,2013300.0,13.7335,13.7482,13.704,13.7188,2013300.0
2011-01-31 14:30:00,18.62,18.65,18.6,18.65,1606200.0,13.7188,13.7409,13.704,13.7409,1606200.0
2011-01-31 15:00:00,18.65,18.67,18.65,18.67,3072000.0,13.7409,13.7556,13.7409,13.7556,3072000.0
2011-01-31 15:30:00,18.67,18.7,18.66,18.69,6127200.0,13.7556,13.7777,13.7482,13.7704,6127200.0
2011-02-01 09:30:00,18.78,18.79,18.66,18.71,3552300.0,13.8367,13.844,13.7482,13.7851,3552300.0
2011-02-01 10:00:00,18.71,18.72,18.64,18.7,3603600.0,13.7851,13.7925,13.7335,13.7777,3603600.0
2011-02-01 10:30:00,18.71,18.71,18.68,18.71,3051900.0,13.7851,13.7851,13.763,13.7851,3051900.0
2011-02-01 11:00:00,18.71,18.73,18.7,18.7,1849500.0,13.7851,13.7998,13.7777,13.7777,1849500.0
2011-02-01 11:30:00,18.7,18.74,18.69,18.73,1769400.0,13.7777,13.8072,13.7704,13.7998,1769400.0
2011-02-01 12:00:00,18.73,18.76,18.71,18.75,1834800.0,13.7998,13.8219,13.7851,13.8146,1834800.0
2011-02-01 12:30:00,18.75,18.78,18.75,18.78,1753200.0,13.8146,13.8367,13.8146,13.8367,1753200.0
2011-02-01 13:00:00,18.78,18.8,18.77,18.77,1829700.0,13.8367,13.8514,13.8293,13.8293,1829700.0
2011-02-01 13:30:00,18.77,18.86,18.77,18.85,2643300.0,13.8293,13.8956,13.8293,13.8882,2643300.0
2011-02-01 14:00:00,18.85,18.86,18.81,18.82,1932900.0,13.8882,13.8956,13.8588,13.8661,1932900.0
2011-02-01 14:30:00,18.82,18.82,18.78,18.8,2820000.0,13.8661,13.8661,13.8367,13.8514,2820000.0
2011-02-01 15:00:00,18.81,18.82,18.76,18.77,2902200.0,13.8588,13.8661,13.8219,13.8293,2902200.0
2011-02-01 15:30:00,18.77,18.8,18.77,18.77,5934000.0,13.8293,13.8514,13.8293,13.8293,5934000.0
2011-02-02 09:30:00,18.67,18.73,18.63,18.72,4561800.0,13.7556,13.7998,13.7261,13.7925,4561800.0
2011-02-02 10:00:00,18.72,18.72,18.63,18.64,3183900.0,13.7925,13.7925,13.7261,13.7335,3183900.0
2011-02-02 10:30:00,18.64,18.64,18.56,18.57,3419700.0,13.7335,13.7335,13.6746,13.6819,3419700.0
2011-02-02 11:00:00,18.57,18.62,18.55,18.59,3518400.0,13.6819,13.7188,13.6672,13.6967,3518400.0
2011-02-02 11:30:00,18.59,18.62,18.58,18.62,1735800.0,13.6967,13.7188,13.6893,13.7188,1735800.0
2011-02-02 12:00:00,18.61,18.62,18.55,18.58,2253000.0,13.7114,13.7188,13.6672,13.6893,2253000.0
2011-02-02 12:30:00,18.59,18.6,18.58,18.59,1815900.0,13.6967,13.704,13.6893,13.6967,1815900.0
2011-02-02 13:00:00,18.6,18.6,18.59,18.6,2676300.0,13.704,13.704,13.6967,13.704,2676300.0
2011-02-02 13:30:00,18.6,18.6,18.56,18.58,2125500.0,13.704,13.704,13.6746,13.6893,2125500.0
2011-02-02 14:00:00,18.58,18.59,18.56,18.57,2698200.0,13.6893,13.6967,13.6746,13.6819,2698200.0
2011-02-02 14:30:00,18.57,18.6,18.56,18.59,2729400.0,13.6819,13.704,13.6746,13.6967,2729400.0
2011-02-02 15:00:00,18.6,18.61,18.58,18.58,2140200.0,13.704,13.7114,13.6893,13.6893,2140200.0
2011-02-02 15:30:00,18.58,18.63,18.58,18.62,6495000.0,13.6893,13.7261,13.6893,13.7188,6495000.0
2011-02-03 09:30:00,18.64,18.68,18.51,18.53,4570500.0,13.7335,13.763,13.6377,13.6525,4570500.0
2011-02-03 10:00:00,18.53,18.55,18.46,18.49,4022100.0,13.6525,13.6672,13.6009,13.623,4022100.0
2011-02-03 10:30:00,18.49,18.59,18.47,18.58,2769900.0,13.623,13.6967,13.6083,13.6893,2769900.0
2011-02-03 11:00:00,18.58,18.59,18.53,18.54,2121600.0,13.6893,13.6967,13.6525,13.6598,2121600.0
2011-02-03 11:30:00,18.54,18.57,18.54,18.55,1571400.0,13.6598,13.6819,13.6598,13.6672,1571400.0
2011-02-03 12:00:00,18.55,18.57,18.54,18.56,1038000.0,13.6672,13.6819,13.6598,13.6746,1038000.0
2011-02-03 12:30:00,18.56,18.56,18.54,18.55,1225500.0,13.6746,13.6746,13.6598,13.6672,1225500.0
2011-02-03 13:00:00,18.55,18.58,18.55,18.58,1088400.0,13.6672,13.6893,13.6672,13.6893,1088400.0
2011-02-03 13:30:00,18.58,18.58,18.55,18.56,1023900.0,13.6893,13.6893,13.6672,13.6746,1023900.0
2011-02-03 14:00:00,18.56,18.6,18.56,18.57,1252800.0,13.6746,13.704,13.6746,13.6819,1252800.0
2011-02-03 14:30:00,18.57,18.6,18.56,18.6,1931400.0,13.6819,13.704,13.6746,13.704,1931400.0
2011-02-03 15:00:00,18.6,18.65,18.6,18.65,2753700.0,13.704,13.7409,13.704,13.7409,2753700.0
2011-02-03 15:30:00,18.65,18.66,18.62,18.65,5500800.0,13.7409,13.7482,13.7188,13.7409,5500800.0
2011-02-04 09:30:00,18.68,18.68,18.57,18.65,2482800.0,13.763,13.763,13.6819,13.7409,2482800.0
2011-02-04 10:00:00,18.65,18.67,18.62,18.65,1881000.0,13.7409,13.7556,13.7188,13.7409,1881000.0
2011-02-04 10:30:00,18.64,18.65,18.58,18.58,1246800.0,13.7335,13.7409,13.6893,13.6893,1246800.0
2011-02-04 11:00:00,18.58,18.65,18.56,18.64,1419300.0,13.6893,13.7409,13.6746,13.7335,1419300.0
2011-02-04 11:30:00,18.64,18.66,18.62,18.65,1421100.0,13.7335,13.7482,13.7188,13.7409,1421100.0
2011-02-04 12:00:00,18.65,18.66,18.63,18.66,932700.0,13.7409,13.7482,13.7261,13.7482,932700.0
2011-02-04 12:30:00,18.66,18.67,18.65,18.66,763800.0,13.7482,13.7556,13.7409,13.7482,763800.0
2011-02-04 13:00:00,18.66,18.67,18.65,18.66,737700.0,13.7482,13.7556,13.7409,13.7482,737700.0
2011-02-04 13:30:00,18.66,18.67,18.65,18.66,704100.0,13.7482,13.7556,13.7409,13.7482,704100.0
2011-02-04 14:00:00,18.66,18.67,18.65,18.67,1117800.0,13.7482,13.7556,13.7409,13.7556,1117800.0
2011-02-04 14:30:00,18.67,18.67,18.65,18.66,1102200.0,13.7556,13.7556,13.7409,13.7482,1102200.0
2011-02-04 15:00:00,18.66,18.68,18.65,18.68,1640400.0,13.7482,13.763,13.7409,13.763,1640400.0
2011-02-04 15:30:00,18.68,18.7,18.66,18.68,4418700.0,13.763,13.7777,13.7482,13.763,4418700.0
2011-02-07 09:30:00,18.69,18.72,18.61,18.67,2352000.0,13.7704,13.7925,13.7114,13.7556,2352000.0
2011-02-07 10:00:00,18.67,18.71,18.65,18.7,2095500.0,13.7556,13.7851,13.7409,13.7777,2095500.0
2011-02-07 10:30:00,18.7,18.75,18.68,18.7,1462200.0,13.7777,13.8146,13.763,13.7777,1462200.0
2011-02-07 11:00:00,18.7,18.71,18.67,18.68,1152900.0,13.7777,13.7851,13.7556,13.763,1152900.0
2011-02-07 11:30:00,18.68,18.69,18.67,18.67,1296600.0,13.763,13.7704,13.7556,13.7556,1296600.0
2011-02-07 12:00:00,18.67,18.68,18.64,18.65,1203600.0,13.7556,13.763,13.7335,13.7409,1203600.0
2011-02-07 12:30:00,18.65,18.66,18.64,18.65,874800.0,13.7409,13.7482,13.7335,13.7409,874800.0
2011-02-07 13:00:00,18.65,18.67,18.64,18.64,918000.0,13.7409,13.7556,13.7335,13.7335,918000.0
2011-02-07 13:30:00,18.64,18.68,18.63,18.67,901200.0,13.7335,13.763,13.7261,13.7556,901200.0
2011-02-07 14:00:00,18.67,18.69,18.66,18.68,906000.0,13.7556,13.7704,13.7482,13.763,906000.0
2011-02-07 14:30:00,18.68,18.7,18.68,18.69,1158600.0,13.763,13.7777,13.763,13.7704,1158600.0
2011-02-07 15:00:00,18.69,18.71,18.67,18.71,1651200.0,13.7704,13.7851,13.7556,13.7851,1651200.0
2011-02-07 15:30:00,18.71,18.73,18.69,18.7,2870400.0,13.7851,13.7998,13.7704,13.7777,2870400.0
2011-02-08 09:30:00,18.65,18.78,18.65,18.77,1848300.0,13.7409,13.8367,13.7409,13.8293,1848300.0
2011-02-08 10:00:00,18.77,18.78,18.72,18.74,1444500.0,13.8293,13.8367,13.7925,13.8072,1444500.0
2011-02-08 10:30:00,18.74,18.79,18.73,18.73,2071800.0,13.8072,13.844,13.7998,13.7998,2071800.0
2011-02-08 11:00:00,18.73,18.78,18.72,18.77,1989000.0,13.7998,13.8367,13.7925,13.8293,1989000.0
2011-02-08 11:30:00,18.77,18.8,18.76,18.78,1691100.0,13.8293,13.8514,13.8219,13.8367,1691100.0
2011-02-08 12:00:00,18.78,18.79,18.76,18.77,1638900.0,13.8367,13.844,13.8219,13.8293,1638900.0
2011-02-08 12:30:00,18.77,18.77,18.72,18.73,998100.0,13.8293,13.8293,13.7925,13.7998,998100.0
2011-02-08 13:00:00,18.73,18.75,18.72,18.74,1443300.0,13.7998,13.8146,13.7925,13.8072,1443300.0
2011-02-08 13:30:00,18.74,18.76,18.74,18.74,1183800.0,13.8072,13.8219,13.8072,13.8072,1183800.0
2011-02-08 14:00:00,18.74,18.76,18.74,18.76,973800.0,13.8072,13.8219,13.8072,13.8219,973800.0
2011-02-08 14:30:00,18.76,18.8,18.76,18.79,1617300.0,13.8219,13.8514,13.8219,13.844,1617300.0
2011-02-08 15:00:00,18.79,18.82,18.79,18.81,2122800.0,13.844,13.8661,13.844,13.8588,2122800.0
2011-02-08 15:30:00,18.81,18.82,18.79,18.8,5393700.0,13.8588,13.8661,13.844,13.8514,5393700.0
2011-02-09 09:30:00,18.75,18.83,18.7,18.83,2442900.0,13.8146,13.8735,13.7777,13.8735,2442900.0
2011-02-09 10:00:00,18.83,18.85,18.78,18.83,1845300.0,13.8735,13.8882,13.8367,13.8735,1845300.0
2011-02-09 10:30:00,18.83,18.87,18.81,18.83,1261200.0,13.8735,13.903,13.8588,13.8735,1261200.0
2011-02-09 11:00:00,18.83,18.85,18.8,18.83,2145600.0,13.8735,13.8882,13.8514,13.8735,2145600.0
2011-02-09 11:30:00,18.83,18.85,18.78,18.8,1705500.0,13.8735,13.8882,13.8367,13.8514,1705500.0
2011-02-09 12:00:00,18.8,18.85,18.79,18.83,1984500.0,13.8514,13.8882,13.844,13.8735,1984500.0
2011-02-09 12:30:00,18.83,18.85,18.82,18.82,610800.0,13.8735,13.8882,13.8661,13.8661,610800.0
2011-02-09 13:00:00,18.83,18.84,18.81,18.82,756300.0,13.8735,13.8809,13.8588,13.8661,756300.0
2011-02-09 13:30:00,18.82,18.82,18.8,18.8,1154400.0,13.8661,13.8661,13.8514,13.8514,1154400.0
2011-02-09 14:00:00,18.8,18.82,18.8,18.82,1279800.0,13.8514,13.8661,13.8514,13.8661,1279800.0
2011-02-09 14:30:00,18.82,18.83,18.78,18.82,1332300.0,13.8661,13.8735,13.8367,13.8661,1332300.0
2011-02-09 15:00:00,18.82,18.87,18.82,18.85,2073600.0,13.8661,13.903,13.8661,13.8882,2073600.0
2011-02-09 15:30:00,18.86,18.91,18.84,18.91,4955400.0,13.8956,13.9324,13.8809,13.9324,4955400.0
2011-02-10 09:30:00,18.69,18.72,18.43,18.48,9299700.0,13.7704,13.7925,13.5788,13.6156,9299700.0
2011-02-10 10:00:00,18.49,18.56,18.46,18.55,5040600.0,13.623,13.6746,13.6009,13.6672,5040600.0
2011-02-10 10:30:00,18.55,18.59,18.51,18.52,3390000.0,13.6672,13.6967,13.6377,13.6451,3390000.0
2011-02-10 11:00:00,18.52,18.61,18.51,18.6,2392200.0,13.6451,13.7114,13.6377,13.704,2392200.0
2011-02-10 11:30:00,18.6,18.63,18.55,18.55,1885500.0,13.704,13.7261,13.6672,13.6672,1885500.0
2011-02-10 12:00:00,18.55,18.55,18.52,18.53,1484400.0,13.6672,13.6672,13.6451,13.6525,1484400.0
2011-02-10 12:30:00,18.53,18.55,18.49,18.49,1445100.0,13.6525,13.6672,13.623,13.623,1445100.0
2011-02-10 13:00:00,18.5,18.52,18.48,18.49,2243100.0,13.6304,13.6451,13.6156,13.623,2243100.0
2011-02-10 13:30:00,18.49,18.52,18.47,18.52,1755300.0,13.623,13.6451,13.6083,13.6451,1755300.0
2011-02-10 14:00:00,18.51,18.52,18.49,18.51,1558500.0,13.6377,13.6451,13.623,13.6377,1558500.0
2011-02-10 14:30:00,18.51,18.53,18.47,18.47,1881000.0,13.6377,13.6525,13.6083,13.6083,1881000.0
2011-02-10 15:00:00,18.47,18.51,18.45,18.51,2933400.0,13.6083,13.6377,13.5935,13.6377,2933400.0
2011-02-10 15:30:00,18.51,18.54,18.48,18.53,8336400.0,13.6377,13.6598,13.6156,13.6525,8336400.0
2011-02-11 09:30:00,18.46,18.54,18.44,18.52,2672700.0,13.6009,13.6598,13.5862,13.6451,2672700.0
2011-02-11 10:00:00,18.52,18.56,18.51,18.55,1788600.0,13.6451,13.6746,13.6377,13.6672,1788600.0
2011-02-11 10:30:00,18.55,18.56,18.51,18.53,1271400.0,13.6672,13.6746,13.6377,13.6525,1271400.0
2011-02-11 11:00:00,18.54,18.57,18.52,18.55,1946100.0,13.6598,13.6819,13.6451,13.6672,1946100.0
2011-02-11 11:30:00,18.55,18.55,18.52,18.52,1170900.0,13.6672,13.6672,13.6451,13.6451,1170900.0
2011-02-11 12:00:00,18.52,18.53,18.5,18.52,1006800.0,13.6451,13.6525,13.6304,13.6451,1006800.0
2011-02-11 12:30:00,18.52,18.54,18.51,18.53,1018500.0,13.6451,13.6598,13.6377,13.6525,1018500.0
2011-02-11 13:00:00,18.53,18.55,18.52,18.53,683100.0,13.6525,13.6672,13.6451,13.6525,683100.0
2011-02-11 13:30:00,18.53,18.57,18.53,18.57,1464600.0,13.6525,13.6819,13.6525,13.6819,1464600.0
2011-02-11 14:00:00,18.57,18.58,18.55,18.58,1557300.0,13.6819,13.6893,13.6672,13.6893,1557300.0
2011-02-11 14:30:00,18.58,18.61,18.58,18.61,1360800.0,13.6893,13.7114,13.6893,13.7114,1360800.0
2011-02-11 15:00:00,18.61,18.63,18.58,18.6,2148900.0,13.7114,13.7261,13.6893,13.704,2148900.0
2011-02-11 15:30:00,18.6,18.6,18.52,18.57,7781400.0,13.704,13.704,13.6451,13.6819,7781400.0
2011-02-14 09:30:00,18.41,18.44,18.33,18.37,7484100.0,13.5641,13.5862,13.5051,13.5346,7484100.0
2011-02-14 10:00:00,18.37,18.4,18.34,18.35,3559200.0,13.5346,13.5567,13.5125,13.5198,3559200.0
2011-02-14 10:30:00,18.35,18.37,18.32,18.33,3477900.0,13.5198,13.5346,13.4977,13.5051,3477900.0
2011-02-14 11:00:00,18.33,18.38,18.32,18.37,2237100.0,13.5051,13.542,13.4977,13.5346,2237100.0
2011-02-14 11:30:00,18.37,18.37,18.28,18.31,3390900.0,13.5346,13.5346,13.4683,13.4904,3390900.0
2011-02-14 12:00:00,18.31,18.37,18.3,18.36,2134500.0,13.4904,13.5346,13.483,13.5272,2134500.0
2011-02-14 12:30:00,18.36,18.37,18.32,18.34,1445700.0,13.5272,13.5346,13.4977,13.5125,1445700.0
2011-02-14 13:00:00,18.34,18.34,18.28,18.28,2417700.0,13.5125,13.5125,13.4683,13.4683,2417700.0
2011-02-14 13:30:00,18.28,18.29,18.22,18.25,2477100.0,13.4683,13.4756,13.4241,13.4462,2477100.0
2011-02-14 14:00:00,18.25,18.28,18.24,18.27,1863600.0,13.4462,13.4683,13.4388,13.4609,1863600.0
2011-02-14 14:30:00,18.27,18.3,18.25,18.3,2179800.0,13.4609,13.483,13.4462,13.483,2179800.0
2011-02-14 15:00:00,18.3,18.33,18.28,18.3,2380800.0,13.483,13.5051,13.4683,13.483,2380800.0
2011-02-14 15:30:00,18.3,18.31,18.25,18.27,6680400.0,13.483,13.4904,13.4462,13.4609,6680400.0
2011-02-15 09:30:00,18.26,18.26,18.17,18.2,3769500.0,13.4535,13.4535,13.3872,13.4093,3769500.0
2011-02-15 10:00:00,18.2,18.28,18.2,18.25,3190200.0,13.4093,13.4683,13.4093,13.4462,3190200.0
2011-02-15 10:30:00,18.25,18.3,18.25,18.27,2072100.0,13.4462,13.483,13.4462,13.4609,2072100.0
2011-02-15 11:00:00,18.27,18.33,18.27,18.33,1572900.0,13.4609,13.5051,13.4609,13.5051,1572900.0
2011-02-15 11:30:00,18.33,18.33,18.28,18.3,1933500.0,13.5051,13.5051,13.4683,13.483,1933500.0
2011-02-15 12:00:00,18.3,18.31,18.28,18.29,1317300.0,13.483,13.4904,13.4683,13.4756,1317300.0
2011-02-15 12:30:00,18.29,18.31,18.28,18.3,1041300.0,13.4756,13.4904,13.4683,13.483,1041300.0
2011-02-15 13:00:00,18.3,18.31,18.29,18.31,1229400.0,13.483,13.4904,13.4756,13.4904,1229400.0
2011-02-15 13:30:00,18.31,18.32,18.3,18.3,1289400.0,13.4904,13.4977,13.483,13.483,1289400.0
2011-02-15 14:00:00,18.3,18.31,18.28,18.3,1636800.0,13.483,13.4904,13.4683,13.483,1636800.0
2011-02-15 14:30:00,18.3,18.34,18.29,18.33,2537700.0,13.483,13.5125,13.4756,13.5051,2537700.0
2011-02-15 15:00:00,18.33,18.34,18.31,18.33,2121300.0,13.5051,13.5125,13.4904,13.5051,2121300.0
2011-02-15 15:30:00,18.33,18.35,18.31,18.32,4960800.0,13.5051,13.5198,13.4904,13.4977,4960800.0
2011-02-16 09:30:00,18.3,18.36,18.28,18.28,4829400.0,13.483,13.5272,13.4683,13.4683,4829400.0
2011-02-16 10:00:00,18.28,18.39,18.27,18.36,3143700.0,13.4683,13.5493,13.4609,13.5272,3143700.0
2011-02-16 10:30:00,18.36,18.4,18.36,18.4,2280000.0,13.5272,13.5567,13.5272,13.5567,2280000.0
2011-02-16 11:00:00,18.4,18.4,18.29,18.3,2336400.0,13.5567,13.5567,13.4756,13.483,2336400.0
2011-02-16 11:30:00,18.3,18.31,18.25,18.27,2061900.0,13.483,13.4904,13.4462,13.4609,2061900.0
2011-02-16 12:00:00,18.27,18.27,18.23,18.26,2115300.0,13.4609,13.4609,13.4314,13.4535,2115300.0
2011-02-16 12:30:00,18.26,18.28,18.26,18.27,1049100.0,13.4535,13.4683,13.4535,13.4609,1049100.0
2011-02-16 13:00:00,18.28,18.28,18.25,18.26,1573500.0,13.4683,13.4683,13.4462,13.4535,1573500.0
2011-02-16 13:30:00,18.25,18.28,18.25,18.26,1621800.0,13.4462,13.4683,13.4462,13.4535,1621800.0
2011-02-16 14:00:00,18.27,18.27,18.21,18.22,3831300.0,13.4609,13.4609,13.4167,13.4241,3831300.0
2011-02-16 14:30:00,18.22,18.24,18.21,18.22,3064800.0,13.4241,13.4388,13.4167,13.4241,3064800.0
2011-02-16 15:00:00,18.22,18.22,18.16,18.17,6171300.0,13.4241,13.4241,13.3799,13.3872,6171300.0
2011-02-16 15:30:00,18.17,18.21,18.14,18.19,9942300.0,13.3872,13.4167,13.3651,13.402,9942300.0
2011-02-17 09:30:00,18.17,18.2,18.12,18.15,3158100.0,13.3872,13.4093,13.3504,13.3725,3158100.0
2011-02-17 10:00:00,18.16,18.24,18.15,18.21,2557200.0,13.3799,13.4388,13.3725,13.4167,2557200.0
2011-02-17 10:30:00,18.21,18.25,18.19,18.24,1247100.0,13.4167,13.4462,13.402,13.4388,1247100.0
2011-02-17 11:00:00,18.24,18.29,18.19,18.29,1693200.0,13.4388,13.4756,13.402,13.4756,1693200.0
2011-02-17 11:30:00,18.29,18.3,18.27,18.28,1487100.0,13.4756,13.483,13.4609,13.4683,1487100.0
2011-02-17 12:00:00,18.28,18.28,18.27,18.27,924300.0,13.4683,13.4683,13.4609,13.4609,924300.0
2011-02-17 12:30:00,18.27,18.28,18.23,18.23,990900.0,13.4609,13.4683,13.4314,13.4314,990900.0
2011-02-17 13:00:00,18.23,18.24,18.22,18.24,1010100.0,13.4314,13.4388,13.4241,13.4388,1010100.0
2011-02-17 13:30:00,18.24,18.25,18.22,18.25,1214100.0,13.4388,13.4462,13.4241,13.4462,1214100.0
2011-02-17 14:00:00,18.24,18.25,18.23,18.24,1062900.0,13.4388,13.4462,13.4314,13.4388,1062900.0
2011-02-17 14:30:00,18.24,18.26,18.21,18.26,1449900.0,13.4388,13.4535,13.4167,13.4535,1449900.0
2011-02-17 15:00:00,18.26,18.29,18.23,18.29,2132700.0,13.4535,13.4756,13.4314,13.4756,2132700.0
2011-02-17 15:30:00,18.29,18.3,18.25,18.26,4807200.0,13.4756,13.483,13.4462,13.4535,4807200.0
2011-02-18 09:30:00,18.23,18.34,18.17,18.33,10578300.0,13.4314,13.5125,13.3872,13.5051,10578300.0
2011-02-18 10:00:00,18.33,18.34,18.26,18.27,3112800.0,13.5051,13.5125,13.4535,13.4609,3112800.0
2011-02-18 10:30:00,18.27,18.28,18.25,18.26,2547300.0,13.4609,13.4683,13.4462,13.4535,2547300.0
2011-02-18 11:00:00,18.26,18.28,18.24,18.24,3121200.0,13.4535,13.4683,13.4388,13.4388,3121200.0
2011-02-18 11:30:00,18.24,18.33,18.22,18.31,2392500.0,13.4388,13.5051,13.4241,13.4904,2392500.0
2011-02-18 12:00:00,18.31,18.34,18.31,18.32,1332900.0,13.4904,13.5125,13.4904,13.4977,1332900.0
2011-02-18 12:30:00,18.32,18.38,18.29,18.38,2486700.0,13.4977,13.542,13.4756,13.542,2486700.0
2011-02-18 13:00:00,18.38,18.46,18.34,18.46,4317600.0,13.542,13.6009,13.5125,13.6009,4317600.0
2011-02-18 13:30:00,18.46,18.5,18.44,18.45,4160400.0,13.6009,13.6304,13.5862,13.5935,4160400.0
2011-02-18 14:00:00,18.45,18.46,18.41,18.45,3020400.0,13.5935,13.6009,13.5641,13.5935,3020400.0
2011-02-18 14:30:00,18.45,18.46,18.43,18.46,2038500.0,13.5935,13.6009,13.5788,13.6009,2038500.0
2011-02-18 15:00:00,18.46,18.51,18.44,18.51,3403800.0,13.6009,13.6377,13.5862,13.6377,3403800.0
2011-02-18 15:30:00,18.51,18.52,18.46,18.46,9656100.0,13.6377,13.6451,13.6009,13.6009,9656100.0
2011-02-22 09:30:00,17.92,18.0,17.65,17.79,18828300.0,13.203,13.262,13.0041,13.1073,18828300.0
2011-02-22 10:00:00,17.79,17.9,17.72,17.86,10413600.0,13.1073,13.1883,13.0557,13.1588,10413600.0
2011-02-22 10:30:00,17.86,17.93,17.8,17.82,7264800.0,13.1588,13.2104,13.1146,13.1294,7264800.0
2011-02-22 11:00:00,17.82,17.99,17.8,17.89,5950500.0,13.1294,13.2546,13.1146,13.1809,5950500.0
2011-02-22 11:30:00,17.89,17.89,17.83,17.85,3565500.0,13.1809,13.1809,13.1367,13.1515,3565500.0
2011-02-22 12:00:00,17.85,17.88,17.83,17.85,2829600.0,13.1515,13.1736,13.1367,13.1515,2829600.0
2011-02-22 12:30:00,17.85,17.88,17.75,17.75,4809600.0,13.1515,13.1736,13.0778,13.0778,4809600.0
2011-02-22 13:00:00,17.75,17.76,17.7,17.73,3693300.0,13.0778,13.0851,13.0409,13.063,3693300.0
2011-02-22 13:30:00,17.73,17.77,17.72,17.75,2880900.0,13.063,13.0925,13.0557,13.0778,2880900.0
2011-02-22 14:00:00,17.75,17.76,17.72,17.72,2916600.0,13.0778,13.0851,13.0557,13.0557,2916600.0
2011-02-22 14:30:00,17.72,17.75,17.72,17.74,3128700.0,13.0557,13.0778,13.0557,13.0704,3128700.0
2011-02-22 15:00:00,17.74,17.78,17.7,17.78,4754400.0,13.0704,13.0999,13.0409,13.0999,4754400.0
2011-02-22 15:30:00,17.78,17.92,17.77,17.88,9081600.0,13.0999,13.203,13.0925,13.1736,9081600.0
2011-02-23 09:30:00,17.82,17.87,17.71,17.71,7456200.0,13.1294,13.1662,13.0483,13.0483,7456200.0
2011-02-23 10:00:00,17.72,17.73,17.67,17.72,6310200.0,13.0557,13.063,13.0188,13.0557,6310200.0
2011-02-23 10:30:00,17.72,17.73,17.67,17.7,3794100.0,13.0557,13.063,13.0188,13.0409,3794100.0
2011-02-23 11:00:00,17.7,17.78,17.69,17.71,4007100.0,13.0409,13.0999,13.0336,13.0483,4007100.0
2011-02-23 11:30:00,17.7,17.7,17.67,17.7,3519900.0,13.0409,13.0409,13.0188,13.0409,3519900.0
2011-02-23 12:00:00,17.7,17.76,17.69,17.74,4593900.0,13.0409,13.0851,13.0336,13.0704,4593900.0
2011-02-23 12:30:00,17.74,17.74,17.69,17.72,2347200.0,13.0704,13.0704,13.0336,13.0557,2347200.0
2011-02-23 13:00:00,17.72,17.74,17.67,17.68,2618700.0,13.0557,13.0704,13.0188,13.0262,2618700.0
2011-02-23 13:30:00,17.68,17.72,17.68,17.69,2195700.0,13.0262,13.0557,13.0262,13.0336,2195700.0
2011-02-23 14:00:00,17.69,17.73,17.68,17.69,3681000.0,13.0336,13.063,13.0262,13.0336,3681000.0
2011-02-23 14:30:00,17.69,17.74,17.69,17.73,3053700.0,13.0336,13.0704,13.0336,13.063,3053700.0
2011-02-23 15:00:00,17.72,17.76,17.71,17.72,3771900.0,13.0557,13.0851,13.0483,13.0557,3771900.0
2011-02-23 15:30:00,17.72,17.73,17.63,17.68,8688600.0,13.0557,13.063,12.9894,13.0262,8688600.0
2011-02-24 09:30:00,17.71,17.72,17.51,17.51,7543200.0,13.0483,13.0557,12.901,12.901,7543200.0
2011-02-24 10:00:00,17.51,17.52,17.46,17.49,6298200.0,12.901,12.9083,12.8641,12.8862,6298200.0
2011-02-24 10:30:00,17.49,17.51,17.47,17.48,3773100.0,12.8862,12.901,12.8715,12.8789,3773100.0
2011-02-24 11:00:00,17.48,17.48,17.42,17.45,4814400.0,12.8789,12.8789,12.8346,12.8567,4814400.0
2011-02-24 11:30:00,17.45,17.45,17.38,17.4,5149200.0,12.8567,12.8567,12.8052,12.8199,5149200.0
2011-02-24 12:00:00,17.41,17.41,17.35,17.35,5166300.0,12.8273,12.8273,12.7831,12.7831,5166300.0
2011-02-24 12:30:00,17.35,17.37,17.34,17.34,3261900.0,12.7831,12.7978,12.7757,12.7757,3261900.0
2011-02-24 13:00:00,17.34,17.36,17.32,17.32,4507200.0,12.7757,12.7904,12.761,12.761,4507200.0
2011-02-24 13:30:00,17.33,17.38,17.29,17.3,3904500.0,12.7683,12.8052,12.7389,12.7462,3904500.0
2011-02-24 14:00:00,17.3,17.34,17.3,17.33,5749500.0,12.7462,12.7757,12.7462,12.7683,5749500.0
2011-02-24 14:30:00,17.33,17.38,17.33,17.37,3984600.0,12.7683,12.8052,12.7683,12.7978,3984600.0
2011-02-24 15:00:00,17.37,17.38,17.34,17.35,4810200.0,12.7978,12.8052,12.7757,12.7831,4810200.0
2011-02-24 15:30:00,17.35,17.39,17.35,17.36,8237400.0,12.7831,12.8125,12.7831,12.7904,8237400.0
2011-02-25 09:30:00,17.36,17.39,17.2,17.24,7500000.0,12.7904,12.8125,12.6726,12.702,7500000.0
2011-02-25 10:00:00,17.24,17.3,17.21,17.26,6509100.0,12.702,12.7462,12.6799,12.7168,6509100.0
2011-02-25 10:30:00,17.26,17.27,17.21,17.24,5350500.0,12.7168,12.7241,12.6799,12.702,5350500.0
2011-02-25 11:00:00,17.24,17.24,17.18,17.22,4590300.0,12.702,12.702,12.6578,12.6873,4590300.0
2011-02-25 11:30:00,17.22,17.25,17.21,17.21,2859300.0,12.6873,12.7094,12.6799,12.6799,2859300.0
2011-02-25 12:00:00,17.21,17.22,17.19,17.2,2177400.0,12.6799,12.6873,12.6652,12.6726,2177400.0
2011-02-25 12:30:00,17.2,17.21,17.19,17.2,2389500.0,12.6726,12.6799,12.6652,12.6726,2389500.0
2011-02-25 13:00:00,17.2,17.22,17.19,17.21,2429700.0,12.6726,12.6873,12.6652,12.6799,2429700.0
2011-02-25 13:30:00,17.22,17.22,17.18,17.19,2280900.0,12.6873,12.6873,12.6578,12.6652,2280900.0
2011-02-25 14:00:00,17.2,17.25,17.17,17.24,4058400.0,12.6726,12.7094,12.6505,12.702,4058400.0
2011-02-25 14:30:00,17.24,17.24,17.21,17.22,2528100.0,12.702,12.702,12.6799,12.6873,2528100.0
2011-02-25 15:00:00,17.22,17.25,17.2,17.23,3704400.0,12.6873,12.7094,12.6726,12.6947,3704400.0
2011-02-25 15:30:00,17.23,17.25,17.2,17.23,9271500.0,12.6947,12.7094,12.6726,12.6947,9271500.0
2011-02-28 09:30:00,17.29,17.36,17.23,17.34,5455800.0,12.7389,12.7904,12.6947,12.7757,5455800.0
2011-02-28 10:00:00,17.34,17.44,17.34,17.43,4369800.0,12.7757,12.8494,12.7757,12.842,4369800.0
2011-02-28 10:30:00,17.43,17.48,17.42,17.43,3895800.0,12.842,12.8789,12.8346,12.842,3895800.0
2011-02-28 11:00:00,17.43,17.47,17.4,17.41,4215000.0,12.842,12.8715,12.8199,12.8273,4215000.0
2011-02-28 11:30:00,17.42,17.42,17.37,17.4,1794000.0,12.8346,12.8346,12.7978,12.8199,1794000.0
2011-02-28 12:00:00,17.4,17.42,17.39,17.39,1141800.0,12.8199,12.8346,12.8125,12.8125,1141800.0
2011-02-28 12:30:00,17.39,17.41,17.36,17.37,1431300.0,12.8125,12.8273,12.7904,12.7978,1431300.0
2011-02-28 13:00:00,17.37,17.38,17.32,17.32,2439000.0,12.7978,12.8052,12.761,12.761,2439000.0
2011-02-28 13:30:00,17.32,17.34,17.3,17.3,1754400.0,12.761,12.7757,12.7462,12.7462,1754400.0
2011-02-28 14:00:00,17.31,17.34,17.3,17.33,2110200.0,12.7536,12.7757,12.7462,12.7683,2110200.0
2011-02-28 14:30:00,17.33,17.35,17.32,17.35,2135400.0,12.7683,12.7831,12.761,12.7831,2135400.0
2011-02-28 15:00:00,17.35,17.38,17.33,17.36,3354600.0,12.7831,12.8052,12.7683,12.7904,3354600.0
2011-02-28 15:30:00,17.36,17.39,17.32,17.34,7363200.0,12.7904,12.8125,12.761,12.7757,7363200.0
2011-03-01 09:30:00,17.39,17.45,17.34,17.43,5364300.0,12.8125,12.8567,12.7757,12.842,5364300.0
2011-03-01 10:00:00,17.43,17.45,17.4,17.4,3783000.0,12.842,12.8567,12.8199,12.8199,3783000.0
2011-03-01 10:30:00,17.4,17.48,17.39,17.46,3468000.0,12.8199,12.8789,12.8125,12.8641,3468000.0
2011-03-01 11:00:00,17.46,17.53,17.46,17.49,3310800.0,12.8641,12.9157,12.8641,12.8862,3310800.0
2011-03-01 11:30:00,17.49,17.5,17.44,17.45,2925600.0,12.8862,12.8936,12.8494,12.8567,2925600.0
2011-03-01 12:00:00,17.45,17.46,17.43,17.46,2633400.0,12.8567,12.8641,12.842,12.8641,2633400.0
2011-03-01 12:30:00,17.46,17.48,17.44,17.44,1779600.0,12.8641,12.8789,12.8494,12.8494,1779600.0
2011-03-01 13:00:00,17.44,17.47,17.43,17.44,3080700.0,12.8494,12.8715,12.842,12.8494,3080700.0
2011-03-01 13:30:00,17.44,17.46,17.39,17.4,2040900.0,12.8494,12.8641,12.8125,12.8199,2040900.0
2011-03-01 14:00:00,17.4,17.4,17.34,17.35,3423300.0,12.8199,12.8199,12.7757,12.7831,3423300.0
2011-03-01 14:30:00,17.35,17.41,17.34,17.36,2799000.0,12.7831,12.8273,12.7757,12.7904,2799000.0
2011-03-01 15:00:00,17.36,17.39,17.36,17.36,4110900.0,12.7904,12.8125,12.7904,12.7904,4110900.0
2011-03-01 15:30:00,17.36,17.37,17.32,17.35,9732300.0,12.7904,12.7978,12.761,12.7831,9732300.0
2011-03-02 09:30:00,17.44,17.46,17.27,17.28,4384800.0,12.8494,12.8641,12.7241,12.7315,4384800.0
2011-03-02 10:00:00,17.28,17.29,17.25,17.26,2481300.0,12.7315,12.7389,12.7094,12.7168,2481300.0
2011-03-02 10:30:00,17.26,17.35,17.26,17.33,2652000.0,12.7168,12.7831,12.7168,12.7683,2652000.0
2011-03-02 11:00:00,17.33,17.34,17.28,17.28,1784100.0,12.7683,12.7757,12.7315,12.7315,1784100.0
2011-03-02 11:30:00,17.28,17.3,17.27,17.27,2082300.0,12.7315,12.7462,12.7241,12.7241,2082300.0
2011-03-02 12:00:00,17.27,17.31,17.27,17.3,1490400.0,12.7241,12.7536,12.7241,12.7462,1490400.0
2011-03-02 12:30:00,17.3,17.33,17.3,17.31,1019700.0,12.7462,12.7683,12.7462,12.7536,1019700.0
2011-03-02 13:00:00,17.32,17.32,17.28,17.28,1243500.0,12.761,12.761,12.7315,12.7315,1243500.0
2011-03-02 13:30:00,17.28,17.28,17.24,17.25,2118900.0,12.7315,12.7315,12.702,12.7094,2118900.0
2011-03-02 14:00:00,17.25,17.3,17.25,17.27,3032400.0,12.7094,12.7462,12.7094,12.7241,3032400.0
2011-03-02 14:30:00,17.27,17.34,17.27,17.28,2412300.0,12.7241,12.7757,12.7241,12.7315,2412300.0
2011-03-02 15:00:00,17.28,17.32,17.28,17.29,2469300.0,12.7315,12.761,12.7315,12.7389,2469300.0
2011-03-02 15:30:00,17.29,17.33,17.28,17.32,4711800.0,12.7389,12.7683,12.7315,12.761,4711800.0
2011-03-03 09:30:00,17.4,17.42,17.27,17.28,4085100.0,12.8199,12.8346,12.7241,12.7315,4085100.0
2011-03-03 10:00:00,17.28,17.3,17.23,17.25,3390600.0,12.7315,12.7462,12.6947,12.7094,3390600.0
2011-03-03 10:30:00,17.25,17.34,17.25,17.28,3068700.0,12.7094,12.7757,12.7094,12.7315,3068700.0
2011-03-03 11:00:00,17.28,17.29,17.25,17.25,2386800.0,12.7315,12.7389,12.7094,12.7094,2386800.0
2011-03-03 11:30:00,17.25,17.32,17.24,17.31,3932100.0,12.7094,12.761,12.702,12.7536,3932100.0
2011-03-03 12:00:00,17.31,17.31,17.25,17.28,2776500.0,12.7536,12.7536,12.7094,12.7315,2776500.0
2011-03-03 12:30:00,17.28,17.3,17.26,17.28,1583400.0,12.7315,12.7462,12.7168,12.7315,1583400.0
2011-03-03 13:00:00,17.28,17.34,17.27,17.31,1648800.0,12.7315,12.7757,12.7241,12.7536,1648800.0
2011-03-03 13:30:00,17.31,17.33,17.3,17.31,1568100.0,12.7536,12.7683,12.7462,12.7536,1568100.0
2011-03-03 14:00:00,17.31,17.36,17.31,17.33,1498200.0,12.7536,12.7904,12.7536,12.7683,1498200.0
2011-03-03 14:30:00,17.33,17.35,17.32,17.34,1209000.0,12.7683,12.7831,12.761,12.7757,1209000.0
2011-03-03 15:00:00,17.34,17.35,17.33,17.33,1430100.0,12.7757,12.7831,12.7683,12.7683,1430100.0
2011-03-03 15:30:00,17.33,17.36,17.33,17.34,4724400.0,12.7683,12.7904,12.7683,12.7757,4724400.0
2011-03-04 09:30:00,17.48,17.5,17.36,17.37,7625100.0,12.8789,12.8936,12.7904,12.7978,7625100.0
2011-03-04 10:00:00,17.37,17.38,17.31,17.35,5151600.0,12.7978,12.8052,12.7536,12.7831,5151600.0
2011-03-04 10:30:00,17.34,17.37,17.33,17.34,3116700.0,12.7757,12.7978,12.7683,12.7757,3116700.0
2011-03-04 11:00:00,17.34,17.36,17.32,17.33,2300400.0,12.7757,12.7904,12.761,12.7683,2300400.0
2011-03-04 11:30:00,17.33,17.36,17.32,17.33,2796000.0,12.7683,12.7904,12.761,12.7683,2796000.0
2011-03-04 12:00:00,17.33,17.34,17.25,17.25,3876000.0,12.7683,12.7757,12.7094,12.7094,3876000.0
2011-03-04 12:30:00,17.25,17.27,17.24,17.25,1937100.0,12.7094,12.7241,12.702,12.7094,1937100.0
2011-03-04 13:00:00,17.25,17.31,17.24,17.28,2418600.0,12.7094,12.7536,12.702,12.7315,2418600.0
2011-03-04 13:30:00,17.27,17.31,17.27,17.28,1740000.0,12.7241,12.7536,12.7241,12.7315,1740000.0
2011-03-04 14:00:00,17.28,17.28,17.26,17.27,1838400.0,12.7315,12.7315,12.7168,12.7241,1838400.0
2011-03-04 14:30:00,17.27,17.3,17.27,17.3,1642500.0,12.7241,12.7462,12.7241,12.7462,1642500.0
2011-03-04 15:00:00,17.3,17.31,17.26,17.26,3008700.0,12.7462,12.7536,12.7168,12.7168,3008700.0
2011-03-04 15:30:00,17.26,17.36,17.25,17.35,5981700.0,12.7168,12.7904,12.7094,12.7831,5981700.0
2011-03-07 09:30:00,17.42,17.43,17.37,17.39,3468000.0,12.8346,12.842,12.7978,12.8125,3468000.0
2011-03-07 10:00:00,17.39,17.41,17.36,17.37,2469300.0,12.8125,12.8273,12.7904,12.7978,2469300.0
2011-03-07 10:30:00,17.37,17.38,17.29,17.33,2916000.0,12.7978,12.8052,12.7389,12.7683,2916000.0
2011-03-07 11:00:00,17.33,17.35,17.3,17.33,2811900.0,12.7683,12.7831,12.7462,12.7683,2811900.0
2011-03-07 11:30:00,17.32,17.33,17.29,17.31,1771500.0,12.761,12.7683,12.7389,12.7536,1771500.0
2011-03-07 12:00:00,17.31,17.35,17.3,17.32,2578800.0,12.7536,12.7831,12.7462,12.761,2578800.0
2011-03-07 12:30:00,17.32,17.32,17.26,17.26,2117400.0,12.761,12.761,12.7168,12.7168,2117400.0
2011-03-07 13:00:00,17.26,17.31,17.25,17.28,2581800.0,12.7168,12.7536,12.7094,12.7315,2581800.0
2011-03-07 13:30:00,17.28,17.31,17.26,17.28,1949400.0,12.7315,12.7536,12.7168,12.7315,1949400.0
2011-03-07 14:00:00,17.28,17.31,17.27,17.31,1758600.0,12.7315,12.7536,12.7241,12.7536,1758600.0
2011-03-07 14:30:00,17.31,17.35,17.3,17.34,1926600.0,12.7536,12.7831,12.7462,12.7757,1926600.0
2011-03-07 15:00:00,17.34,17.37,17.33,17.37,2920500.0,12.7757,12.7978,12.7683,12.7978,2920500.0
2011-03-07 15:30:00,17.37,17.37,17.33,17.34,6205500.0,12.7978,12.7978,12.7683,12.7757,6205500.0
2011-03-08 09:30:00,17.37,17.5,17.34,17.42,4521900.0,12.7978,12.8936,12.7757,12.8346,4521900.0
2011-03-08 10:00:00,17.42,17.48,17.39,17.41,3822900.0,12.8346,12.8789,12.8125,12.8273,3822900.0
2011-03-08 10:30:00,17.4,17.46,17.38,17.43,2320800.0,12.8199,12.8641,12.8052,12.842,2320800.0
2011-03-08 11:00:00,17.43,17.44,17.38,17.42,1980900.0,12.842,12.8494,12.8052,12.8346,1980900.0
2011-03-08 11:30:00,17.42,17.47,17.42,17.47,1892400.0,12.8346,12.8715,12.8346,12.8715,1892400.0
2011-03-08 12:00:00,17.47,17.48,17.43,17.46,1386900.0,12.8715,12.8789,12.842,12.8641,1386900.0
2011-03-08 12:30:00,17.46,17.5,17.46,17.49,2200500.0,12.8641,12.8936,12.8641,12.8862,2200500.0
2011-03-08 13:00:00,17.49,17.49,17.44,17.46,1012800.0,12.8862,12.8862,12.8494,12.8641,1012800.0
2011-03-08 13:30:00,17.46,17.47,17.46,17.47,716100.0,12.8641,12.8715,12.8641,12.8715,716100.0
2011-03-08 14:00:00,17.47,17.5,17.44,17.48,2034000.0,12.8715,12.8936,12.8494,12.8789,2034000.0
2011-03-08 14:30:00,17.48,17.51,17.47,17.49,1915500.0,12.8789,12.901,12.8715,12.8862,1915500.0
2011-03-08 15:00:00,17.49,17.51,17.47,17.51,2401500.0,12.8862,12.901,12.8715,12.901,2401500.0
2011-03-08 15:30:00,17.51,17.51,17.48,17.48,5959800.0,12.901,12.901,12.8789,12.8789,5959800.0
2011-03-09 09:30:00,17.42,17.47,17.41,17.45,4200600.0,12.9236,12.9607,12.9162,12.9458,4200600.0
2011-03-09 10:00:00,17.45,17.48,17.42,17.47,2262900.0,12.9458,12.9681,12.9236,12.9607,2262900.0
2011-03-09 10:30:00,17.47,17.47,17.43,17.45,1978800.0,12.9607,12.9607,12.931,12.9458,1978800.0
2011-03-09 11:00:00,17.45,17.53,17.45,17.52,2482200.0,12.9458,13.0052,12.9458,12.9978,2482200.0
2011-03-09 11:30:00,17.52,17.59,17.51,17.56,5190900.0,12.9978,13.0497,12.9904,13.0275,5190900.0
2011-03-09 12:00:00,17.56,17.61,17.53,17.55,2200800.0,13.0275,13.0645,13.0052,13.02,2200800.0
2011-03-09 12:30:00,17.55,17.6,17.55,17.58,1230900.0,13.02,13.0571,13.02,13.0423,1230900.0
2011-03-09 13:00:00,17.58,17.59,17.56,17.58,1304400.0,13.0423,13.0497,13.0275,13.0423,1304400.0
2011-03-09 13:30:00,17.58,17.59,17.54,17.55,1320300.0,13.0423,13.0497,13.0126,13.02,1320300.0
2011-03-09 14:00:00,17.55,17.6,17.55,17.59,1896900.0,13.02,13.0571,13.02,13.0497,1896900.0
2011-03-09 14:30:00,17.59,17.61,17.55,17.59,1591500.0,13.0497,13.0645,13.02,13.0497,1591500.0
2011-03-09 15:00:00,17.59,17.61,17.58,17.59,1977000.0,13.0497,13.0645,13.0423,13.0497,1977000.0
2011-03-09 15:30:00,17.59,17.6,17.53,17.56,4808700.0,13.0497,13.0571,13.0052,13.0275,4808700.0
2011-03-10 09:30:00,17.44,17.56,17.42,17.49,4040400.0,12.9384,13.0275,12.9236,12.9755,4040400.0
2011-03-10 10:00:00,17.49,17.52,17.46,17.52,2606100.0,12.9755,12.9978,12.9533,12.9978,2606100.0
2011-03-10 10:30:00,17.52,17.53,17.48,17.5,2595600.0,12.9978,13.0052,12.9681,12.9829,2595600.0
2011-03-10 11:00:00,17.5,17.51,17.48,17.48,2135100.0,12.9829,12.9904,12.9681,12.9681,2135100.0
2011-03-10 11:30:00,17.48,17.53,17.48,17.53,1808700.0,12.9681,13.0052,12.9681,13.0052,1808700.0
2011-03-10 12:00:00,17.53,17.57,17.53,17.56,2872800.0,13.0052,13.0349,13.0052,13.0275,2872800.0
2011-03-10 12:30:00,17.56,17.96,17.5,17.67,5511300.0,13.0275,13.3242,12.9829,13.1091,5511300.0
2011-03-10 13:00:00,17.66,17.89,17.63,17.74,11856000.0,13.1016,13.2723,13.0794,13.161,11856000.0
2011-03-10 13:30:00,17.74,17.74,17.61,17.64,4963200.0,13.161,13.161,13.0645,13.0868,4963200.0
2011-03-10 14:00:00,17.64,17.66,17.61,17.61,1901400.0,13.0868,13.1016,13.0645,13.0645,1901400.0
2011-03-10 14:30:00,17.61,17.65,17.61,17.63,1883100.0,13.0645,13.0942,13.0645,13.0794,1883100.0
2011-03-10 15:00:00,17.63,17.64,17.56,17.57,3226800.0,13.0794,13.0868,13.0275,13.0349,3226800.0
2011-03-10 15:30:00,17.57,17.61,17.55,17.55,5795700.0,13.0349,13.0645,13.02,13.02,5795700.0
2011-03-11 09:30:00,17.55,17.65,17.38,17.42,6407400.0,13.02,13.0942,12.8939,12.9236,6407400.0
2011-03-11 10:00:00,17.42,17.44,17.39,17.42,3427200.0,12.9236,12.9384,12.9013,12.9236,3427200.0
2011-03-11 10:30:00,17.42,17.46,17.42,17.45,2427900.0,12.9236,12.9533,12.9236,12.9458,2427900.0
2011-03-11 11:00:00,17.45,17.49,17.43,17.47,3296400.0,12.9458,12.9755,12.931,12.9607,3296400.0
2011-03-11 11:30:00,17.46,17.49,17.44,17.49,2675400.0,12.9533,12.9755,12.9384,12.9755,2675400.0
2011-03-11 12:00:00,17.49,17.57,17.48,17.56,3452400.0,12.9755,13.0349,12.9681,13.0275,3452400.0
2011-03-11 12:30:00,17.56,17.58,17.53,17.58,2325900.0,13.0275,13.0423,13.0052,13.0423,2325900.0
2011-03-11 13:00:00,17.58,17.58,17.55,17.55,1939500.0,13.0423,13.0423,13.02,13.02,1939500.0
2011-03-11 13:30:00,17.55,17.56,17.52,17.52,2376000.0,13.02,13.0275,12.9978,12.9978,2376000.0
2011-03-11 14:00:00,17.52,17.55,17.5,17.55,2459400.0,12.9978,13.02,12.9829,13.02,2459400.0
2011-03-11 14:30:00,17.55,17.55,17.51,17.52,1820400.0,13.02,13.02,12.9904,12.9978,1820400.0
2011-03-11 15:00:00,17.52,17.56,17.52,17.55,2142000.0,12.9978,13.0275,12.9978,13.02,2142000.0
2011-03-11 15:30:00,17.55,17.56,17.52,17.53,5582700.0,13.02,13.0275,12.9978,13.0052,5582700.0
2011-03-14 09:30:00,17.45,17.5,17.43,17.48,2759400.0,12.9458,12.9829,12.931,12.9681,2759400.0
2011-03-14 10:00:00,17.47,17.51,17.42,17.42,3463500.0,12.9607,12.9904,12.9236,12.9236,3463500.0
2011-03-14 10:30:00,17.42,17.43,17.39,17.41,2983500.0,12.9236,12.931,12.9013,12.9162,2983500.0
2011-03-14 11:00:00,17.41,17.42,17.38,17.39,2101200.0,12.9162,12.9236,12.8939,12.9013,2101200.0
2011-03-14 11:30:00,17.39,17.4,17.37,17.38,1416600.0,12.9013,12.9088,12.8865,12.8939,1416600.0
2011-03-14 12:00:00,17.38,17.39,17.36,17.36,1458900.0,12.8939,12.9013,12.8791,12.8791,1458900.0
2011-03-14 12:30:00,17.36,17.39,17.35,17.37,1152900.0,12.8791,12.9013,12.8717,12.8865,1152900.0
2011-03-14 13:00:00,17.38,17.4,17.38,17.4,1383900.0,12.8939,12.9088,12.8939,12.9088,1383900.0
2011-03-14 13:30:00,17.4,17.4,17.36,17.4,2264400.0,12.9088,12.9088,12.8791,12.9088,2264400.0
2011-03-14 14:00:00,17.4,17.43,17.4,17.42,1618500.0,12.9088,12.931,12.9088,12.9236,1618500.0
2011-03-14 14:30:00,17.42,17.42,17.38,17.38,1832400.0,12.9236,12.9236,12.8939,12.8939,1832400.0
2011-03-14 15:00:00,17.39,17.41,17.38,17.38,1928100.0,12.9013,12.9162,12.8939,12.8939,1928100.0
2011-03-14 15:30:00,17.39,17.45,17.38,17.43,3876300.0,12.9013,12.9458,12.8939,12.931,3876300.0
2011-03-15 09:30:00,17.22,17.32,17.13,17.22,4970100.0,12.7752,12.8494,12.7084,12.7752,4970100.0
2011-03-15 10:00:00,17.22,17.31,17.2,17.31,3509100.0,12.7752,12.842,12.7604,12.842,3509100.0
2011-03-15 10:30:00,17.3,17.38,17.29,17.37,3391200.0,12.8346,12.8939,12.8271,12.8865,3391200.0
2011-03-15 11:00:00,17.38,17.39,17.35,17.37,3271800.0,12.8939,12.9013,12.8717,12.8865,3271800.0
2011-03-15 11:30:00,17.37,17.37,17.33,17.35,2193000.0,12.8865,12.8865,12.8568,12.8717,2193000.0
2011-03-15 12:00:00,17.35,17.37,17.35,17.36,1309800.0,12.8717,12.8865,12.8717,12.8791,1309800.0
2011-03-15 12:30:00,17.36,17.37,17.33,17.36,1651200.0,12.8791,12.8865,12.8568,12.8791,1651200.0
2011-03-15 13:00:00,17.37,17.37,17.33,17.34,1572300.0,12.8865,12.8865,12.8568,12.8642,1572300.0
2011-03-15 13:30:00,17.34,17.4,17.34,17.4,1412700.0,12.8642,12.9088,12.8642,12.9088,1412700.0
2011-03-15 14:00:00,17.4,17.45,17.37,17.43,2268300.0,12.9088,12.9458,12.8865,12.931,2268300.0
2011-03-15 14:30:00,17.43,17.44,17.39,17.4,2085600.0,12.931,12.9384,12.9013,12.9088,2085600.0
2011-03-15 15:00:00,17.4,17.45,17.4,17.43,2999700.0,12.9088,12.9458,12.9088,12.931,2999700.0
2011-03-15 15:30:00,17.43,17.43,17.34,17.35,7612800.0,12.931,12.931,12.8642,12.8717,7612800.0
2011-03-16 09:30:00,17.18,17.27,17.17,17.23,4558800.0,12.7455,12.8123,12.7381,12.7826,4558800.0
2011-03-16 10:00:00,17.23,17.29,17.22,17.28,2465400.0,12.7826,12.8271,12.7752,12.8197,2465400.0
2011-03-16 10:30:00,17.28,17.28,17.23,17.24,1791600.0,12.8197,12.8197,12.7826,12.79,1791600.0
2011-03-16 11:00:00,17.24,17.24,17.13,17.2,4965900.0,12.79,12.79,12.7084,12.7604,4965900.0
2011-03-16 11:30:00,17.2,17.24,17.18,17.2,1882800.0,12.7604,12.79,12.7455,12.7604,1882800.0
2011-03-16 12:00:00,17.2,17.24,17.18,17.21,2365200.0,12.7604,12.79,12.7455,12.7678,2365200.0
2011-03-16 12:30:00,17.22,17.22,17.18,17.19,1377600.0,12.7752,12.7752,12.7455,12.753,1377600.0
2011-03-16 13:00:00,17.19,17.2,17.12,17.14,2181600.0,12.753,12.7604,12.701,12.7159,2181600.0
2011-03-16 13:30:00,17.14,17.14,17.08,17.09,3189300.0,12.7159,12.7159,12.6713,12.6788,3189300.0
2011-03-16 14:00:00,17.09,17.11,16.99,17.03,4948800.0,12.6788,12.6936,12.6046,12.6343,4948800.0
2011-03-16 14:30:00,17.03,17.11,17.01,17.09,3915300.0,12.6343,12.6936,12.6194,12.6788,3915300.0
2011-03-16 15:00:00,17.09,17.13,17.07,17.08,4306200.0,12.6788,12.7084,12.6639,12.6713,4306200.0
2011-03-16 15:30:00,17.08,17.16,17.05,17.12,7739700.0,12.6713,12.7307,12.6491,12.701,7739700.0
2011-03-17 09:30:00,17.25,17.29,17.1,17.16,4161900.0,12.7975,12.8271,12.6862,12.7307,4161900.0
2011-03-17 10:00:00,17.17,17.19,17.12,17.13,2839200.0,12.7381,12.753,12.701,12.7084,2839200.0
2011-03-17 10:30:00,17.13,17.13,17.08,17.09,2048400.0,12.7084,12.7084,12.6713,12.6788,2048400.0
2011-03-17 11:00:00,17.1,17.12,17.09,17.1,1672500.0,12.6862,12.701,12.6788,12.6862,1672500.0
2011-03-17 11:30:00,17.09,17.13,17.09,17.11,1504800.0,12.6788,12.7084,12.6788,12.6936,1504800.0
2011-03-17 12:00:00,17.1,17.13,17.1,17.11,1591800.0,12.6862,12.7084,12.6862,12.6936,1591800.0
2011-03-17 12:30:00,17.11,17.14,17.11,17.13,712200.0,12.6936,12.7159,12.6936,12.7084,712200.0
2011-03-17 13:00:00,17.13,17.14,17.07,17.07,1920000.0,12.7084,12.7159,12.6639,12.6639,1920000.0
2011-03-17 13:30:00,17.07,17.1,17.01,17.02,1740900.0,12.6639,12.6862,12.6194,12.6268,1740900.0
2011-03-17 14:00:00,17.02,17.04,17.02,17.03,2396400.0,12.6268,12.6417,12.6268,12.6343,2396400.0
2011-03-17 14:30:00,17.03,17.06,17.02,17.06,1481400.0,12.6343,12.6565,12.6268,12.6565,1481400.0
2011-03-17 15:00:00,17.06,17.1,17.06,17.07,1827900.0,12.6565,12.6862,12.6565,12.6639,1827900.0
2011-03-17 15:30:00,17.07,17.15,17.05,17.12,5548200.0,12.6639,12.7233,12.6491,12.701,5548200.0
2011-03-18 09:30:00,17.21,17.3,17.2,17.27,9693600.0,12.7678,12.8346,12.7604,12.8123,9693600.0
2011-03-18 10:00:00,17.27,17.28,17.15,17.16,2668200.0,12.8123,12.8197,12.7233,12.7307,2668200.0
2011-03-18 10:30:00,17.16,17.25,17.14,17.25,1568400.0,12.7307,12.7975,12.7159,12.7975,1568400.0
2011-03-18 11:00:00,17.25,17.27,17.19,17.19,1164900.0,12.7975,12.8123,12.753,12.753,1164900.0
2011-03-18 11:30:00,17.19,17.23,17.17,17.21,1303500.0,12.753,12.7826,12.7381,12.7678,1303500.0
2011-03-18 12:00:00,17.21,17.25,17.21,17.23,909900.0,12.7678,12.7975,12.7678,12.7826,909900.0
2011-03-18 12:30:00,17.23,17.23,17.18,17.18,660600.0,12.7826,12.7826,12.7455,12.7455,660600.0
2011-03-18 13:00:00,17.18,17.21,17.18,17.19,531000.0,12.7455,12.7678,12.7455,12.753,531000.0
2011-03-18 13:30:00,17.19,17.2,17.17,17.17,822600.0,12.753,12.7604,12.7381,12.7381,822600.0
2011-03-18 14:00:00,17.17,17.18,17.13,17.13,1270800.0,12.7381,12.7455,12.7084,12.7084,1270800.0
2011-03-18 14:30:00,17.13,17.15,17.08,17.09,1383300.0,12.7084,12.7233,12.6713,12.6788,1383300.0
2011-03-18 15:00:00,17.09,17.13,17.09,17.11,1484400.0,12.6788,12.7084,12.6788,12.6936,1484400.0
2011-03-18 15:30:00,17.11,17.17,17.11,17.16,5880600.0,12.6936,12.7381,12.6936,12.7307,5880600.0
2011-03-21 09:30:00,17.24,17.32,17.23,17.28,3248400.0,12.79,12.8494,12.7826,12.8197,3248400.0
2011-03-21 10:00:00,17.29,17.33,17.27,17.27,2475600.0,12.8271,12.8568,12.8123,12.8123,2475600.0
2011-03-21 10:30:00,17.27,17.33,17.27,17.31,3187500.0,12.8123,12.8568,12.8123,12.842,3187500.0
2011-03-21 11:00:00,17.31,17.33,17.3,17.31,1210200.0,12.842,12.8568,12.8346,12.842,1210200.0
2011-03-21 11:30:00,17.31,17.31,17.29,17.3,937500.0,12.842,12.842,12.8271,12.8346,937500.0
2011-03-21 12:00:00,17.3,17.32,17.29,17.31,1132800.0,12.8346,12.8494,12.8271,12.842,1132800.0
2011-03-21 12:30:00,17.31,17.32,17.28,17.3,1273200.0,12.842,12.8494,12.8197,12.8346,1273200.0
2011-03-21 13:00:00,17.3,17.31,17.27,17.29,843300.0,12.8346,12.842,12.8123,12.8271,843300.0
2011-03-21 13:30:00,17.29,17.31,17.28,17.31,946200.0,12.8271,12.842,12.8197,12.842,946200.0
2011-03-21 14:00:00,17.31,17.31,17.27,17.29,958800.0,12.842,12.842,12.8123,12.8271,958800.0
2011-03-21 14:30:00,17.29,17.31,17.29,17.3,1088100.0,12.8271,12.842,12.8271,12.8346,1088100.0
2011-03-21 15:00:00,17.3,17.31,17.27,17.28,1959000.0,12.8346,12.842,12.8123,12.8197,1959000.0
2011-03-21 15:30:00,17.27,17.32,17.27,17.31,3720600.0,12.8123,12.8494,12.8123,12.842,3720600.0
2011-03-22 09:30:00,17.32,17.37,17.26,17.31,2619900.0,12.8494,12.8865,12.8049,12.842,2619900.0
2011-03-22 10:00:00,17.3,17.36,17.3,17.34,1982400.0,12.8346,12.8791,12.8346,12.8642,1982400.0
2011-03-22 10:30:00,17.34,17.34,17.31,17.31,1674900.0,12.8642,12.8642,12.842,12.842,1674900.0
2011-03-22 11:00:00,17.31,17.35,17.31,17.34,1146300.0,12.842,12.8717,12.842,12.8642,1146300.0
2011-03-22 11:30:00,17.34,17.36,17.33,17.35,1637100.0,12.8642,12.8791,12.8568,12.8717,1637100.0
2011-03-22 12:00:00,17.35,17.35,17.32,17.32,1102800.0,12.8717,12.8717,12.8494,12.8494,1102800.0
2011-03-22 12:30:00,17.32,17.33,17.31,17.31,1188900.0,12.8494,12.8568,12.842,12.842,1188900.0
2011-03-22 13:00:00,17.31,17.34,17.3,17.34,1196700.0,12.842,12.8642,12.8346,12.8642,1196700.0
2011-03-22 13:30:00,17.34,17.38,17.33,17.36,1192800.0,12.8642,12.8939,12.8568,12.8791,1192800.0
2011-03-22 14:00:00,17.36,17.38,17.32,17.33,2337600.0,12.8791,12.8939,12.8494,12.8568,2337600.0
2011-03-22 14:30:00,17.33,17.35,17.31,17.33,1699500.0,12.8568,12.8717,12.842,12.8568,1699500.0
2011-03-22 15:00:00,17.32,17.36,17.32,17.34,1690500.0,12.8494,12.8791,12.8494,12.8642,1690500.0
2011-03-22 15:30:00,17.34,17.35,17.33,17.33,3523800.0,12.8642,12.8717,12.8568,12.8568,3523800.0
2011-03-23 09:30:00,17.28,17.29,17.2,17.22,3013500.0,12.8197,12.8271,12.7604,12.7752,3013500.0
2011-03-23 10:00:00,17.22,17.22,17.15,17.15,3506100.0,12.7752,12.7752,12.7233,12.7233,3506100.0
2011-03-23 10:30:00,17.15,17.19,17.15,17.15,2562900.0,12.7233,12.753,12.7233,12.7233,2562900.0
2011-03-23 11:00:00,17.15,17.2,17.15,17.18,1860600.0,12.7233,12.7604,12.7233,12.7455,1860600.0
2011-03-23 11:30:00,17.18,17.18,17.14,17.15,2133900.0,12.7455,12.7455,12.7159,12.7233,2133900.0
2011-03-23 12:00:00,17.15,17.19,17.13,17.19,2190900.0,12.7233,12.753,12.7084,12.753,2190900.0
2011-03-23 12:30:00,17.19,17.2,17.13,17.13,3010500.0,12.753,12.7604,12.7084,12.7084,3010500.0
2011-03-23 13:00:00,17.13,17.15,17.13,17.14,1581900.0,12.7084,12.7233,12.7084,12.7159,1581900.0
2011-03-23 13:30:00,17.15,17.16,17.13,17.16,1812600.0,12.7233,12.7307,12.7084,12.7307,1812600.0
2011-03-23 14:00:00,17.16,17.21,17.15,17.2,2965500.0,12.7307,12.7678,12.7233,12.7604,2965500.0
2011-03-23 14:30:00,17.2,17.2,17.17,17.18,2541600.0,12.7604,12.7604,12.7381,12.7455,2541600.0
2011-03-23 15:00:00,17.19,17.21,17.18,17.21,2881200.0,12.753,12.7678,12.7455,12.7678,2881200.0
2011-03-23 15:30:00,17.21,17.23,17.18,17.21,8272500.0,12.7678,12.7826,12.7455,12.7678,8272500.0
2011-03-24 09:30:00,17.28,17.55,17.26,17.51,8910600.0,12.8197,13.02,12.8049,12.9904,8910600.0
2011-03-24 10:00:00,17.51,17.6,17.48,17.6,6600000.0,12.9904,13.0571,12.9681,13.0571,6600000.0
2011-03-24 10:30:00,17.6,17.65,17.53,17.59,6339600.0,13.0571,13.0942,13.0052,13.0497,6339600.0
2011-03-24 11:00:00,17.6,17.61,17.55,17.58,1883400.0,13.0571,13.0645,13.02,13.0423,1883400.0
2011-03-24 11:30:00,17.58,17.58,17.54,17.55,2144400.0,13.0423,13.0423,13.0126,13.02,2144400.0
2011-03-24 12:00:00,17.55,17.61,17.54,17.6,2261700.0,13.02,13.0645,13.0126,13.0571,2261700.0
2011-03-24 12:30:00,17.6,17.6,17.54,17.55,951600.0,13.0571,13.0571,13.0126,13.02,951600.0
2011-03-24 13:00:00,17.55,17.55,17.52,17.54,1092600.0,13.02,13.02,12.9978,13.0126,1092600.0
2011-03-24 13:30:00,17.54,17.55,17.51,17.53,1339200.0,13.0126,13.02,12.9904,13.0052,1339200.0
2011-03-24 14:00:00,17.53,17.57,17.52,17.55,1821000.0,13.0052,13.0349,12.9978,13.02,1821000.0
2011-03-24 14:30:00,17.55,17.57,17.54,17.55,1441800.0,13.02,13.0349,13.0126,13.02,1441800.0
2011-03-24 15:00:00,17.55,17.6,17.54,17.59,2941800.0,13.02,13.0571,13.0126,13.0497,2941800.0
2011-03-24 15:30:00,17.59,17.59,17.52,17.53,4675800.0,13.0497,13.0497,12.9978,13.0052,4675800.0
2011-03-25 09:30:00,17.52,17.56,17.44,17.45,2496900.0,12.9978,13.0275,12.9384,12.9458,2496900.0
2011-03-25 10:00:00,17.45,17.5,17.44,17.48,1591200.0,12.9458,12.9829,12.9384,12.9681,1591200.0
2011-03-25 10:30:00,17.48,17.49,17.43,17.43,2067300.0,12.9681,12.9755,12.931,12.931,2067300.0
2011-03-25 11:00:00,17.44,17.52,17.43,17.51,1798500.0,12.9384,12.9978,12.931,12.9904,1798500.0
2011-03-25 11:30:00,17.51,17.51,17.46,17.48,1302300.0,12.9904,12.9904,12.9533,12.9681,1302300.0
2011-03-25 12:00:00,17.48,17.49,17.47,17.48,1032600.0,12.9681,12.9755,12.9607,12.9681,1032600.0
2011-03-25 12:30:00,17.48,17.49,17.47,17.48,985800.0,12.9681,12.9755,12.9607,12.9681,985800.0
2011-03-25 13:00:00,17.48,17.48,17.45,17.46,1750200.0,12.9681,12.9681,12.9458,12.9533,1750200.0
2011-03-25 13:30:00,17.46,17.46,17.44,17.45,987600.0,12.9533,12.9533,12.9384,12.9458,987600.0
2011-03-25 14:00:00,17.45,17.45,17.44,17.45,1008600.0,12.9458,12.9458,12.9384,12.9458,1008600.0
2011-03-25 14:30:00,17.45,17.48,17.44,17.47,1324500.0,12.9458,12.9681,12.9384,12.9607,1324500.0
2011-03-25 15:00:00,17.47,17.47,17.44,17.45,1511700.0,12.9607,12.9607,12.9384,12.9458,1511700.0
2011-03-25 15:30:00,17.45,17.47,17.44,17.45,2940900.0,12.9458,12.9607,12.9384,12.9458,2940900.0
2011-03-28 09:30:00,17.44,17.5,17.4,17.42,3915300.0,12.9384,12.9829,12.9088,12.9236,3915300.0
2011-03-28 10:00:00,17.42,17.44,17.4,17.4,1803000.0,12.9236,12.9384,12.9088,12.9088,1803000.0
2011-03-28 10:30:00,17.41,17.41,17.37,17.38,1275300.0,12.9162,12.9162,12.8865,12.8939,1275300.0
2011-03-28 11:00:00,17.38,17.38,17.34,17.36,1302600.0,12.8939,12.8939,12.8642,12.8791,1302600.0
2011-03-28 11:30:00,17.35,17.39,17.35,17.38,1356300.0,12.8717,12.9013,12.8717,12.8939,1356300.0
2011-03-28 12:00:00,17.37,17.39,17.36,17.36,1177500.0,12.8865,12.9013,12.8791,12.8791,1177500.0
2011-03-28 12:30:00,17.36,17.38,17.36,17.37,641400.0,12.8791,12.8939,12.8791,12.8865,641400.0
2011-03-28 13:00:00,17.37,17.38,17.35,17.37,2671500.0,12.8865,12.8939,12.8717,12.8865,2671500.0
2011-03-28 13:30:00,17.36,17.39,17.35,17.37,1305300.0,12.8791,12.9013,12.8717,12.8865,1305300.0
2011-03-28 14:00:00,17.37,17.39,17.37,17.38,954600.0,12.8865,12.9013,12.8865,12.8939,954600.0
2011-03-28 14:30:00,17.38,17.41,17.37,17.39,1210800.0,12.8939,12.9162,12.8865,12.9013,1210800.0
2011-03-28 15:00:00,17.39,17.42,17.39,17.42,1582200.0,12.9013,12.9236,12.9013,12.9236,1582200.0
2011-03-28 15:30:00,17.42,17.44,17.4,17.4,3972900.0,12.9236,12.9384,12.9088,12.9088,3972900.0
2011-03-29 09:30:00,17.35,17.44,17.35,17.4,1891200.0,12.8717,12.9384,12.8717,12.9088,1891200.0
2011-03-29 10:00:00,17.4,17.4,17.35,17.38,2180700.0,12.9088,12.9088,12.8717,12.8939,2180700.0
2011-03-29 10:30:00,17.38,17.4,17.38,17.39,1104300.0,12.8939,12.9088,12.8939,12.9013,1104300.0
2011-03-29 11:00:00,17.39,17.43,17.39,17.4,1440600.0,12.9013,12.931,12.9013,12.9088,1440600.0
2011-03-29 11:30:00,17.4,17.44,17.4,17.42,2183400.0,12.9088,12.9384,12.9088,12.9236,2183400.0
2011-03-29 12:00:00,17.42,17.44,17.4,17.4,1477500.0,12.9236,12.9384,12.9088,12.9088,1477500.0
2011-03-29 12:30:00,17.4,17.42,17.39,17.41,1553700.0,12.9088,12.9236,12.9013,12.9162,1553700.0
2011-03-29 13:00:00,17.42,17.44,17.41,17.44,946200.0,12.9236,12.9384,12.9162,12.9384,946200.0
2011-03-29 13:30:00,17.44,17.46,17.43,17.43,1083000.0,12.9384,12.9533,12.931,12.931,1083000.0
2011-03-29 14:00:00,17.43,17.46,17.41,17.41,2059800.0,12.931,12.9533,12.9162,12.9162,2059800.0
2011-03-29 14:30:00,17.41,17.42,17.39,17.4,3022800.0,12.9162,12.9236,12.9013,12.9088,3022800.0
2011-03-29 15:00:00,17.4,17.41,17.39,17.4,2065200.0,12.9088,12.9162,12.9013,12.9088,2065200.0
2011-03-29 15:30:00,17.4,17.42,17.39,17.42,3279600.0,12.9088,12.9236,12.9013,12.9236,3279600.0
2011-03-30 09:30:00,17.51,17.58,17.39,17.43,2508300.0,12.9904,13.0423,12.9013,12.931,2508300.0
2011-03-30 10:00:00,17.43,17.45,17.38,17.38,2313000.0,12.931,12.9458,12.8939,12.8939,2313000.0
2011-03-30 10:30:00,17.39,17.42,17.38,17.4,2940000.0,12.9013,12.9236,12.8939,12.9088,2940000.0
2011-03-30 11:00:00,17.4,17.42,17.38,17.38,2028600.0,12.9088,12.9236,12.8939,12.8939,2028600.0
2011-03-30 11:30:00,17.38,17.4,17.36,17.39,2399100.0,12.8939,12.9088,12.8791,12.9013,2399100.0
2011-03-30 12:00:00,17.4,17.47,17.39,17.45,1960800.0,12.9088,12.9607,12.9013,12.9458,1960800.0
2011-03-30 12:30:00,17.44,17.45,17.41,17.43,891600.0,12.9384,12.9458,12.9162,12.931,891600.0
2011-03-30 13:00:00,17.43,17.46,17.43,17.43,954300.0,12.931,12.9533,12.931,12.931,954300.0
2011-03-30 13:30:00,17.43,17.44,17.41,17.41,1031700.0,12.931,12.9384,12.9162,12.9162,1031700.0
2011-03-30 14:00:00,17.41,17.42,17.4,17.42,1419600.0,12.9162,12.9236,12.9088,12.9236,1419600.0
2011-03-30 14:30:00,17.42,17.43,17.4,17.43,950400.0,12.9236,12.931,12.9088,12.931,950400.0
2011-03-30 15:00:00,17.43,17.44,17.41,17.41,1458300.0,12.931,12.9384,12.9162,12.9162,1458300.0
2011-03-30 15:30:00,17.41,17.46,17.41,17.45,3079500.0,12.9162,12.9533,12.9162,12.9458,3079500.0
2011-03-31 09:30:00,17.38,17.44,17.32,17.33,4146300.0,12.8939,12.9384,12.8494,12.8568,4146300.0
2011-03-31 10:00:00,17.33,17.36,17.3,17.32,3376500.0,12.8568,12.8791,12.8346,12.8494,3376500.0
2011-03-31 10:30:00,17.32,17.35,17.3,17.31,1888200.0,12.8494,12.8717,12.8346,12.842,1888200.0
2011-03-31 11:00:00,17.31,17.37,17.31,17.37,1566000.0,12.842,12.8865,12.842,12.8865,1566000.0
2011-03-31 11:30:00,17.37,17.38,17.35,17.36,850500.0,12.8865,12.8939,12.8717,12.8791,850500.0
2011-03-31 12:00:00,17.36,17.41,17.35,17.4,1152000.0,12.8791,12.9162,12.8717,12.9088,1152000.0
2011-03-31 12:30:00,17.4,17.43,17.39,17.39,1156500.0,12.9088,12.931,12.9013,12.9013,1156500.0
2011-03-31 13:00:00,17.4,17.41,17.39,17.41,492900.0,12.9088,12.9162,12.9013,12.9162,492900.0
2011-03-31 13:30:00,17.41,17.41,17.38,17.4,1112700.0,12.9162,12.9162,12.8939,12.9088,1112700.0
2011-03-31 14:00:00,17.4,17.41,17.37,17.4,1481400.0,12.9088,12.9162,12.8865,12.9088,1481400.0
2011-03-31 14:30:00,17.4,17.41,17.4,17.41,802200.0,12.9088,12.9162,12.9088,12.9162,802200.0
2011-03-31 15:00:00,17.41,17.41,17.37,17.38,2029800.0,12.9162,12.9162,12.8865,12.8939,2029800.0
2011-03-31 15:30:00,17.38,17.4,17.35,17.35,6525000.0,12.8939,12.9088,12.8717,12.8717,6525000.0
2011-04-01 09:30:00,17.4,17.42,17.31,17.32,3763200.0,12.9088,12.9236,12.842,12.8494,3763200.0
2011-04-01 10:00:00,17.32,17.42,17.31,17.41,2014800.0,12.8494,12.9236,12.842,12.9162,2014800.0
2011-04-01 10:30:00,17.41,17.42,17.39,17.39,1247700.0,12.9162,12.9236,12.9013,12.9013,1247700.0
2011-04-01 11:00:00,17.39,17.41,17.39,17.4,1332300.0,12.9013,12.9162,12.9013,12.9088,1332300.0
2011-04-01 11:30:00,17.41,17.45,17.4,17.45,1095600.0,12.9162,12.9458,12.9088,12.9458,1095600.0
2011-04-01 12:00:00,17.45,17.45,17.42,17.42,869700.0,12.9458,12.9458,12.9236,12.9236,869700.0
2011-04-01 12:30:00,17.42,17.42,17.39,17.4,949800.0,12.9236,12.9236,12.9013,12.9088,949800.0
2011-04-01 13:00:00,17.4,17.41,17.38,17.39,1145100.0,12.9088,12.9162,12.8939,12.9013,1145100.0
2011-04-01 13:30:00,17.39,17.4,17.36,17.36,891000.0,12.9013,12.9088,12.8791,12.8791,891000.0
2011-04-01 14:00:00,17.36,17.38,17.36,17.36,1398300.0,12.8791,12.8939,12.8791,12.8791,1398300.0
2011-04-01 14:30:00,17.36,17.37,17.33,17.35,2011500.0,12.8791,12.8865,12.8568,12.8717,2011500.0
2011-04-01 15:00:00,17.35,17.36,17.33,17.34,2301600.0,12.8717,12.8791,12.8568,12.8642,2301600.0
2011-04-01 15:30:00,17.34,17.39,17.34,17.37,2530500.0,12.8642,12.9013,12.8642,12.8865,2530500.0
2011-04-04 09:30:00,17.44,17.44,17.35,17.42,2286900.0,12.9384,12.9384,12.8717,12.9236,2286900.0
2011-04-04 10:00:00,17.42,17.49,17.41,17.47,2495400.0,12.9236,12.9755,12.9162,12.9607,2495400.0
2011-04-04 10:30:00,17.48,17.57,17.47,17.55,2932500.0,12.9681,13.0349,12.9607,13.02,2932500.0
2011-04-04 11:00:00,17.56,17.6,17.54,17.57,2687700.0,13.0275,13.0571,13.0126,13.0349,2687700.0
2011-04-04 11:30:00,17.57,17.6,17.54,17.6,1252200.0,13.0349,13.0571,13.0126,13.0571,1252200.0
2011-04-04 12:00:00,17.6,17.61,17.57,17.58,1383600.0,13.0571,13.0645,13.0349,13.0423,1383600.0
2011-04-04 12:30:00,17.58,17.59,17.56,17.57,819600.0,13.0423,13.0497,13.0275,13.0349,819600.0
2011-04-04 13:00:00,17.57,17.6,17.57,17.59,815100.0,13.0349,13.0571,13.0349,13.0497,815100.0
2011-04-04 13:30:00,17.59,17.59,17.55,17.55,1055100.0,13.0497,13.0497,13.02,13.02,1055100.0
2011-04-04 14:00:00,17.55,17.56,17.54,17.55,901800.0,13.02,13.0275,13.0126,13.02,901800.0
2011-04-04 14:30:00,17.56,17.57,17.55,17.56,849000.0,13.0275,13.0349,13.02,13.0275,849000.0
2011-04-04 15:00:00,17.56,17.56,17.54,17.55,1330800.0,13.0275,13.0275,13.0126,13.02,1330800.0
2011-04-04 15:30:00,17.56,17.56,17.52,17.55,5185500.0,13.0275,13.0275,12.9978,13.02,5185500.0
2011-04-05 09:30:00,17.57,17.62,17.56,17.58,2128200.0,13.0349,13.072,13.0275,13.0423,2128200.0
2011-04-05 10:00:00,17.58,17.68,17.56,17.68,3466800.0,13.0423,13.1165,13.0275,13.1165,3466800.0
2011-04-05 10:30:00,17.67,17.73,17.64,17.66,3356700.0,13.1091,13.1536,13.0868,13.1016,3356700.0
2011-04-05 11:00:00,17.66,17.68,17.63,17.63,2866800.0,13.1016,13.1165,13.0794,13.0794,2866800.0
2011-04-05 11:30:00,17.63,17.65,17.61,17.64,943200.0,13.0794,13.0942,13.0645,13.0868,943200.0
2011-04-05 12:00:00,17.64,17.66,17.62,17.64,951600.0,13.0868,13.1016,13.072,13.0868,951600.0
2011-04-05 12:30:00,17.64,17.68,17.63,17.67,978900.0,13.0868,13.1165,13.0794,13.1091,978900.0
2011-04-05 13:00:00,17.67,17.68,17.66,17.66,992400.0,13.1091,13.1165,13.1016,13.1016,992400.0
2011-04-05 13:30:00,17.65,17.67,17.63,17.64,1209900.0,13.0942,13.1091,13.0794,13.0868,1209900.0
2011-04-05 14:00:00,17.64,17.65,17.61,17.62,1105200.0,13.0868,13.0942,13.0645,13.072,1105200.0
2011-04-05 14:30:00,17.62,17.63,17.6,17.62,1049400.0,13.072,13.0794,13.0571,13.072,1049400.0
2011-04-05 15:00:00,17.62,17.62,17.59,17.6,1244400.0,13.072,13.072,13.0497,13.0571,1244400.0
2011-04-05 15:30:00,17.6,17.62,17.57,17.58,3797400.0,13.0571,13.072,13.0349,13.0423,3797400.0
2011-04-06 09:30:00,17.56,17.73,17.56,17.72,3113400.0,13.0275,13.1536,13.0275,13.1462,3113400.0
2011-04-06 10:00:00,17.71,17.72,17.63,17.66,1668600.0,13.1387,13.1462,13.0794,13.1016,1668600.0
2011-04-06 10:30:00,17.66,17.72,17.65,17.72,1670400.0,13.1016,13.1462,13.0942,13.1462,1670400.0
2011-04-06 11:00:00,17.72,17.74,17.65,17.66,1626600.0,13.1462,13.161,13.0942,13.1016,1626600.0
2011-04-06 11:30:00,17.66,17.67,17.63,17.64,1747800.0,13.1016,13.1091,13.0794,13.0868,1747800.0
2011-04-06 12:00:00,17.64,17.67,17.63,17.67,1045200.0,13.0868,13.1091,13.0794,13.1091,1045200.0
2011-04-06 12:30:00,17.67,17.68,17.67,17.67,1540200.0,13.1091,13.1165,13.1091,13.1091,1540200.0
2011-04-06 13:00:00,17.67,17.71,17.67,17.69,1219500.0,13.1091,13.1387,13.1091,13.1239,1219500.0
2011-04-06 13:30:00,17.69,17.7,17.67,17.7,1030500.0,13.1239,13.1313,13.1091,13.1313,1030500.0
2011-04-06 14:00:00,17.7,17.7,17.67,17.68,1373700.0,13.1313,13.1313,13.1091,13.1165,1373700.0
2011-04-06 14:30:00,17.67,17.68,17.67,17.68,1476600.0,13.1091,13.1165,13.1091,13.1165,1476600.0
2011-04-06 15:00:00,17.68,17.68,17.66,17.68,1801200.0,13.1165,13.1165,13.1016,13.1165,1801200.0
2011-04-06 15:30:00,17.68,17.7,17.66,17.66,4088100.0,13.1165,13.1313,13.1016,13.1016,4088100.0
2011-04-07 09:30:00,17.65,17.73,17.58,17.65,3791700.0,13.0942,13.1536,13.0423,13.0942,3791700.0
2011-04-07 10:00:00,17.65,17.69,17.64,17.68,2485800.0,13.0942,13.1239,13.0868,13.1165,2485800.0
2011-04-07 10:30:00,17.68,17.7,17.59,17.68,3642300.0,13.1165,13.1313,13.0497,13.1165,3642300.0
2011-04-07 11:00:00,17.68,17.72,17.67,17.67,2113500.0,13.1165,13.1462,13.1091,13.1091,2113500.0
2011-04-07 11:30:00,17.68,17.7,17.62,17.7,3262500.0,13.1165,13.1313,13.072,13.1313,3262500.0
2011-04-07 12:00:00,17.7,17.73,17.69,17.72,1878000.0,13.1313,13.1536,13.1239,13.1462,1878000.0
2011-04-07 12:30:00,17.72,17.75,17.72,17.73,1527900.0,13.1462,13.1684,13.1462,13.1536,1527900.0
2011-04-07 13:00:00,17.73,17.74,17.68,17.69,1023000.0,13.1536,13.161,13.1165,13.1239,1023000.0
2011-04-07 13:30:00,17.68,17.68,17.64,17.64,1893900.0,13.1165,13.1165,13.0868,13.0868,1893900.0
2011-04-07 14:00:00,17.65,17.67,17.64,17.66,1448100.0,13.0942,13.1091,13.0868,13.1016,1448100.0
2011-04-07 14:30:00,17.66,17.67,17.65,17.66,1619400.0,13.1016,13.1091,13.0942,13.1016,1619400.0
2011-04-07 15:00:00,17.66,17.66,17.63,17.64,1661100.0,13.1016,13.1016,13.0794,13.0868,1661100.0
2011-04-07 15:30:00,17.64,17.67,17.63,17.66,3406800.0,13.0868,13.1091,13.0794,13.1016,3406800.0
2011-04-08 09:30:00,17.67,17.72,17.57,17.57,2862600.0,13.1091,13.1462,13.0349,13.0349,2862600.0
2011-04-08 10:00:00,17.57,17.58,17.56,17.56,2174700.0,13.0349,13.0423,13.0275,13.0275,2174700.0
2011-04-08 10:30:00,17.57,17.57,17.54,17.54,1298400.0,13.0349,13.0349,13.0126,13.0126,1298400.0
2011-04-08 11:00:00,17.54,17.57,17.52,17.56,1580400.0,13.0126,13.0349,12.9978,13.0275,1580400.0
2011-04-08 11:30:00,17.56,17.57,17.55,17.55,1338900.0,13.0275,13.0349,13.02,13.02,1338900.0
2011-04-08 12:00:00,17.55,17.57,17.53,17.53,1249200.0,13.02,13.0349,13.0052,13.0052,1249200.0
2011-04-08 12:30:00,17.53,17.53,17.5,17.5,1517100.0,13.0052,13.0052,12.9829,12.9829,1517100.0
2011-04-08 13:00:00,17.5,17.5,17.49,17.49,1182000.0,12.9829,12.9829,12.9755,12.9755,1182000.0
2011-04-08 13:30:00,17.48,17.49,17.46,17.47,1950900.0,12.9681,12.9755,12.9533,12.9607,1950900.0
2011-04-08 14:00:00,17.47,17.48,17.46,17.47,1602900.0,12.9607,12.9681,12.9533,12.9607,1602900.0
2011-04-08 14:30:00,17.47,17.48,17.43,17.44,2556300.0,12.9607,12.9681,12.931,12.9384,2556300.0
2011-04-08 15:00:00,17.44,17.49,17.42,17.49,2542500.0,12.9384,12.9755,12.9236,12.9755,2542500.0
2011-04-08 15:30:00,17.49,17.54,17.48,17.51,5022900.0,12.9755,13.0126,12.9681,12.9904,5022900.0
2011-04-11 09:30:00,17.51,17.54,17.47,17.52,2847900.0,12.9904,13.0126,12.9607,12.9978,2847900.0
2011-04-11 10:00:00,17.52,17.56,17.52,17.55,2242200.0,12.9978,13.0275,12.9978,13.02,2242200.0
2011-04-11 10:30:00,17.55,17.58,17.54,17.58,1689000.0,13.02,13.0423,13.0126,13.0423,1689000.0
2011-04-11 11:00:00,17.58,17.6,17.56,17.59,1541100.0,13.0423,13.0571,13.0275,13.0497,1541100.0
2011-04-11 11:30:00,17.59,17.62,17.59,17.62,1921200.0,13.0497,13.072,13.0497,13.072,1921200.0
2011-04-11 12:00:00,17.62,17.64,17.61,17.64,1480200.0,13.072,13.0868,13.0645,13.0868,1480200.0
2011-04-11 12:30:00,17.64,17.64,17.59,17.59,1204200.0,13.0868,13.0868,13.0497,13.0497,1204200.0
2011-04-11 13:00:00,17.59,17.62,17.58,17.62,896400.0,13.0497,13.072,13.0423,13.072,896400.0
2011-04-11 13:30:00,17.61,17.64,17.6,17.63,975300.0,13.0645,13.0868,13.0571,13.0794,975300.0
2011-04-11 14:00:00,17.63,17.64,17.62,17.63,987900.0,13.0794,13.0868,13.072,13.0794,987900.0
2011-04-11 14:30:00,17.63,17.64,17.6,17.61,1037700.0,13.0794,13.0868,13.0571,13.0645,1037700.0
2011-04-11 15:00:00,17.61,17.62,17.59,17.61,1406400.0,13.0645,13.072,13.0497,13.0645,1406400.0
2011-04-11 15:30:00,17.61,17.63,17.6,17.61,2848500.0,13.0645,13.0794,13.0571,13.0645,2848500.0
2011-04-12 09:30:00,17.56,17.78,17.56,17.74,5696100.0,13.0275,13.1907,13.0275,13.161,5696100.0
2011-04-12 10:00:00,17.74,17.8,17.72,17.79,2820000.0,13.161,13.2055,13.1462,13.1981,2820000.0
2011-04-12 10:30:00,17.79,17.8,17.73,17.77,2447100.0,13.1981,13.2055,13.1536,13.1832,2447100.0
2011-04-12 11:00:00,17.77,17.8,17.76,17.8,2595300.0,13.1832,13.2055,13.1758,13.2055,2595300.0
2011-04-12 11:30:00,17.8,17.84,17.79,17.83,2881200.0,13.2055,13.2352,13.1981,13.2278,2881200.0
2011-04-12 12:00:00,17.83,17.88,17.82,17.86,2224500.0,13.2278,13.2649,13.2203,13.25,2224500.0
2011-04-12 12:30:00,17.87,17.9,17.86,17.86,1834200.0,13.2574,13.2797,13.25,13.25,1834200.0
2011-04-12 13:00:00,17.86,17.88,17.84,17.88,1547400.0,13.25,13.2649,13.2352,13.2649,1547400.0
2011-04-12 13:30:00,17.88,17.88,17.87,17.88,1770900.0,13.2649,13.2649,13.2574,13.2649,1770900.0
2011-04-12 14:00:00,17.88,17.91,17.86,17.86,2445600.0,13.2649,13.2871,13.25,13.25,2445600.0
2011-04-12 14:30:00,17.86,17.92,17.85,17.91,2340900.0,13.25,13.2945,13.2426,13.2871,2340900.0
2011-04-12 15:00:00,17.91,17.91,17.86,17.86,2070300.0,13.2871,13.2871,13.25,13.25,2070300.0
2011-04-12 15:30:00,17.86,17.87,17.83,17.84,5845800.0,13.25,13.2574,13.2278,13.2352,5845800.0
2011-04-13 09:30:00,17.91,17.99,17.91,17.96,4308600.0,13.2871,13.3465,13.2871,13.3242,4308600.0
2011-04-13 10:00:00,17.96,17.96,17.89,17.93,2468100.0,13.3242,13.3242,13.2723,13.3019,2468100.0
2011-04-13 10:30:00,17.93,17.96,17.91,17.94,1611600.0,13.3019,13.3242,13.2871,13.3094,1611600.0
2011-04-13 11:00:00,17.94,17.94,17.85,17.85,2730900.0,13.3094,13.3094,13.2426,13.2426,2730900.0
2011-04-13 11:30:00,17.85,17.92,17.85,17.87,1265700.0,13.2426,13.2945,13.2426,13.2574,1265700.0
2011-04-13 12:00:00,17.88,17.92,17.86,17.91,1682400.0,13.2649,13.2945,13.25,13.2871,1682400.0
2011-04-13 12:30:00,17.91,17.91,17.87,17.88,1305600.0,13.2871,13.2871,13.2574,13.2649,1305600.0
2011-04-13 13:00:00,17.88,17.94,17.87,17.92,1355100.0,13.2649,13.3094,13.2574,13.2945,1355100.0
2011-04-13 13:30:00,17.92,17.92,17.89,17.89,1135800.0,13.2945,13.2945,13.2723,13.2723,1135800.0
2011-04-13 14:00:00,17.89,17.89,17.83,17.87,1433100.0,13.2723,13.2723,13.2278,13.2574,1433100.0
2011-04-13 14:30:00,17.87,17.88,17.85,17.86,956100.0,13.2574,13.2649,13.2426,13.25,956100.0
2011-04-13 15:00:00,17.86,17.9,17.86,17.88,1537800.0,13.25,13.2797,13.25,13.2649,1537800.0
2011-04-13 15:30:00,17.88,17.89,17.87,17.88,2524800.0,13.2649,13.2723,13.2574,13.2649,2524800.0
2011-04-14 09:30:00,17.83,17.91,17.77,17.81,2910600.0,13.2278,13.2871,13.1832,13.2129,2910600.0
2011-04-14 10:00:00,17.81,17.81,17.77,17.8,2060100.0,13.2129,13.2129,13.1832,13.2055,2060100.0
2011-04-14 10:30:00,17.79,17.81,17.74,17.75,1877100.0,13.1981,13.2129,13.161,13.1684,1877100.0
2011-04-14 11:00:00,17.75,17.78,17.74,17.77,1131300.0,13.1684,13.1907,13.161,13.1832,1131300.0
2011-04-14 11:30:00,17.77,17.81,17.76,17.81,988200.0,13.1832,13.2129,13.1758,13.2129,988200.0
2011-04-14 12:00:00,17.81,17.85,17.81,17.84,1369800.0,13.2129,13.2426,13.2129,13.2352,1369800.0
2011-04-14 12:30:00,17.84,17.86,17.83,17.83,905700.0,13.2352,13.25,13.2278,13.2278,905700.0
2011-04-14 13:00:00,17.84,17.84,17.82,17.82,1161000.0,13.2352,13.2352,13.2203,13.2203,1161000.0
2011-04-14 13:30:00,17.83,17.84,17.82,17.83,1247100.0,13.2278,13.2352,13.2203,13.2278,1247100.0
2011-04-14 14:00:00,17.83,17.85,17.82,17.83,1042200.0,13.2278,13.2426,13.2203,13.2278,1042200.0
2011-04-14 14:30:00,17.83,17.86,17.83,17.85,936300.0,13.2278,13.25,13.2278,13.2426,936300.0
2011-04-14 15:00:00,17.85,17.88,17.84,17.88,1589400.0,13.2426,13.2649,13.2352,13.2649,1589400.0
2011-04-14 15:30:00,17.87,17.88,17.82,17.85,3652800.0,13.2574,13.2649,13.2203,13.2426,3652800.0
2011-04-15 09:30:00,17.85,17.87,17.77,17.82,4989000.0,13.2426,13.2574,13.1832,13.2203,4989000.0
2011-04-15 10:00:00,17.82,17.84,17.77,17.78,1724100.0,13.2203,13.2352,13.1832,13.1907,1724100.0
2011-04-15 10:30:00,17.79,17.87,17.78,17.84,1546200.0,13.1981,13.2574,13.1907,13.2352,1546200.0
2011-04-15 11:00:00,17.84,17.84,17.8,17.81,1173900.0,13.2352,13.2352,13.2055,13.2129,1173900.0
2011-04-15 11:30:00,17.81,17.84,17.8,17.82,934200.0,13.2129,13.2352,13.2055,13.2203,934200.0
2011-04-15 12:00:00,17.82,17.9,17.82,17.88,1218600.0,13.2203,13.2797,13.2203,13.2649,1218600.0
2011-04-15 12:30:00,17.88,17.89,17.87,17.88,1344900.0,13.2649,13.2723,13.2574,13.2649,1344900.0
2011-04-15 13:00:00,17.89,17.89,17.84,17.85,1109700.0,13.2723,13.2723,13.2352,13.2426,1109700.0
2011-04-15 13:30:00,17.85,17.87,17.85,17.86,1059000.0,13.2426,13.2574,13.2426,13.25,1059000.0
2011-04-15 14:00:00,17.86,17.87,17.84,17.86,918900.0,13.25,13.2574,13.2352,13.25,918900.0
2011-04-15 14:30:00,17.86,17.87,17.84,17.86,1112700.0,13.25,13.2574,13.2352,13.25,1112700.0
2011-04-15 15:00:00,17.86,17.86,17.83,17.83,1459500.0,13.25,13.25,13.2278,13.2278,1459500.0
2011-04-15 15:30:00,17.84,17.86,17.83,17.84,4848000.0,13.2352,13.25,13.2278,13.2352,4848000.0
2011-04-18 09:30:00,17.69,17.76,17.64,17.74,3396600.0,13.1239,13.1758,13.0868,13.161,3396600.0
2011-04-18 10:00:00,17.73,17.85,17.72,17.85,3901200.0,13.1536,13.2426,13.1462,13.2426,3901200.0
2011-04-18 10:30:00,17.85,17.88,17.82,17.84,2390700.0,13.2426,13.2649,13.2203,13.2352,2390700.0
2011-04-18 11:00:00,17.84,17.85,17.79,17.79,2253900.0,13.2352,13.2426,13.1981,13.1981,2253900.0
2011-04-18 11:30:00,17.79,17.8,17.77,17.77,2042100.0,13.1981,13.2055,13.1832,13.1832,2042100.0
2011-04-18 12:00:00,17.77,17.78,17.73,17.75,1083000.0,13.1832,13.1907,13.1536,13.1684,1083000.0
2011-04-18 12:30:00,17.74,17.76,17.73,17.75,840000.0,13.161,13.1758,13.1536,13.1684,840000.0
2011-04-18 13:00:00,17.76,17.79,17.75,17.79,1137600.0,13.1758,13.1981,13.1684,13.1981,1137600.0
2011-04-18 13:30:00,17.79,17.79,17.76,17.77,982800.0,13.1981,13.1981,13.1758,13.1832,982800.0
2011-04-18 14:00:00,17.77,17.78,17.75,17.75,908100.0,13.1832,13.1907,13.1684,13.1684,908100.0
2011-04-18 14:30:00,17.76,17.79,17.75,17.78,1115700.0,13.1758,13.1981,13.1684,13.1907,1115700.0
2011-04-18 15:00:00,17.78,17.79,17.75,17.77,1692900.0,13.1907,13.1981,13.1684,13.1832,1692900.0
2011-04-18 15:30:00,17.77,17.79,17.76,17.77,3943800.0,13.1832,13.1981,13.1758,13.1832,3943800.0
2011-04-19 09:30:00,17.75,17.82,17.7,17.76,1901400.0,13.1684,13.2203,13.1313,13.1758,1901400.0
2011-04-19 10:00:00,17.76,17.8,17.75,17.79,1604100.0,13.1758,13.2055,13.1684,13.1981,1604100.0
2011-04-19 10:30:00,17.79,17.81,17.75,17.75,1702200.0,13.1981,13.2129,13.1684,13.1684,1702200.0
2011-04-19 11:00:00,17.75,17.79,17.74,17.79,1145100.0,13.1684,13.1981,13.161,13.1981,1145100.0
2011-04-19 11:30:00,17.79,17.81,17.78,17.79,1028100.0,13.1981,13.2129,13.1907,13.1981,1028100.0
2011-04-19 12:00:00,17.8,17.8,17.79,17.8,773700.0,13.2055,13.2055,13.1981,13.2055,773700.0
2011-04-19 12:30:00,17.8,17.8,17.77,17.78,882000.0,13.2055,13.2055,13.1832,13.1907,882000.0
2011-04-19 13:00:00,17.78,17.8,17.77,17.78,737400.0,13.1907,13.2055,13.1832,13.1907,737400.0
2011-04-19 13:30:00,17.78,17.81,17.77,17.8,840600.0,13.1907,13.2129,13.1832,13.2055,840600.0
2011-04-19 14:00:00,17.8,17.81,17.78,17.79,828000.0,13.2055,13.2129,13.1907,13.1981,828000.0
2011-04-19 14:30:00,17.79,17.8,17.77,17.77,789900.0,13.1981,13.2055,13.1832,13.1832,789900.0
2011-04-19 15:00:00,17.77,17.8,17.77,17.79,1552200.0,13.1832,13.2055,13.1832,13.1981,1552200.0
2011-04-19 15:30:00,17.79,17.8,17.78,17.79,3506100.0,13.1981,13.2055,13.1907,13.1981,3506100.0
2011-04-20 09:30:00,17.92,17.98,17.91,17.98,2643300.0,13.2945,13.339,13.2871,13.339,2643300.0
2011-04-20 10:00:00,17.98,17.98,17.93,17.95,2596200.0,13.339,13.339,13.3019,13.3168,2596200.0
2011-04-20 10:30:00,17.95,17.95,17.91,17.95,2198700.0,13.3168,13.3168,13.2871,13.3168,2198700.0
2011-04-20 11:00:00,17.95,17.96,17.92,17.94,1411500.0,13.3168,13.3242,13.2945,13.3094,1411500.0
2011-04-20 11:30:00,17.94,17.95,17.94,17.94,795300.0,13.3094,13.3168,13.3094,13.3094,795300.0
2011-04-20 12:00:00,17.94,17.94,17.89,17.89,1623300.0,13.3094,13.3094,13.2723,13.2723,1623300.0
2011-04-20 12:30:00,17.89,17.92,17.89,17.91,1033200.0,13.2723,13.2945,13.2723,13.2871,1033200.0
2011-04-20 13:00:00,17.91,17.92,17.91,17.92,663000.0,13.2871,13.2945,13.2871,13.2945,663000.0
2011-04-20 13:30:00,17.92,17.93,17.9,17.92,797100.0,13.2945,13.3019,13.2797,13.2945,797100.0
2011-04-20 14:00:00,17.92,17.92,17.9,17.91,570900.0,13.2945,13.2945,13.2797,13.2871,570900.0
2011-04-20 14:30:00,17.91,17.92,17.9,17.9,1115400.0,13.2871,13.2945,13.2797,13.2797,1115400.0
2011-04-20 15:00:00,17.9,17.93,17.9,17.93,1450200.0,13.2797,13.3019,13.2797,13.3019,1450200.0
2011-04-20 15:30:00,17.93,17.93,17.88,17.9,3642000.0,13.3019,13.3019,13.2649,13.2797,3642000.0
2011-04-21 09:30:00,17.94,17.95,17.84,17.92,1858200.0,13.3094,13.3168,13.2352,13.2945,1858200.0
2011-04-21 10:00:00,17.92,17.98,17.89,17.96,1282200.0,13.2945,13.339,13.2723,13.3242,1282200.0
2011-04-21 10:30:00,17.96,17.96,17.91,17.91,1044900.0,13.3242,13.3242,13.2871,13.2871,1044900.0
2011-04-21 11:00:00,17.91,17.91,17.86,17.88,1083900.0,13.2871,13.2871,13.25,13.2649,1083900.0
2011-04-21 11:30:00,17.88,17.89,17.84,17.85,1191300.0,13.2649,13.2723,13.2352,13.2426,1191300.0
2011-04-21 12:00:00,17.85,17.87,17.83,17.86,746100.0,13.2426,13.2574,13.2278,13.25,746100.0
2011-04-21 12:30:00,17.86,17.89,17.85,17.87,552900.0,13.25,13.2723,13.2426,13.2574,552900.0
2011-04-21 13:00:00,17.87,17.88,17.85,17.85,439800.0,13.2574,13.2649,13.2426,13.2426,439800.0
2011-04-21 13:30:00,17.86,17.86,17.82,17.83,1132500.0,13.25,13.25,13.2203,13.2278,1132500.0
2011-04-21 14:00:00,17.83,17.84,17.82,17.83,703800.0,13.2278,13.2352,13.2203,13.2278,703800.0
2011-04-21 14:30:00,17.83,17.84,17.81,17.81,795900.0,13.2278,13.2352,13.2129,13.2129,795900.0
2011-04-21 15:00:00,17.81,17.83,17.81,17.82,980100.0,13.2129,13.2278,13.2129,13.2203,980100.0
2011-04-21 15:30:00,17.82,17.86,17.82,17.85,3285900.0,13.2203,13.25,13.2203,13.2426,3285900.0
2011-04-25 09:30:00,17.87,17.89,17.8,17.81,1916100.0,13.2574,13.2723,13.2055,13.2129,1916100.0
2011-04-25 10:00:00,17.81,17.82,17.75,17.75,2129100.0,13.2129,13.2203,13.1684,13.1684,2129100.0
2011-04-25 10:30:00,17.75,17.8,17.74,17.75,1366800.0,13.1684,13.2055,13.161,13.1684,1366800.0
2011-04-25 11:00:00,17.75,17.78,17.75,17.77,799500.0,13.1684,13.1907,13.1684,13.1832,799500.0
2011-04-25 11:30:00,17.77,17.77,17.74,17.75,960600.0,13.1832,13.1832,13.161,13.1684,960600.0
2011-04-25 12:00:00,17.75,17.78,17.75,17.77,720600.0,13.1684,13.1907,13.1684,13.1832,720600.0
2011-04-25 12:30:00,17.77,17.79,17.76,17.77,1028700.0,13.1832,13.1981,13.1758,13.1832,1028700.0
2011-04-25 13:00:00,17.77,17.78,17.76,17.76,902100.0,13.1832,13.1907,13.1758,13.1758,902100.0
2011-04-25 13:30:00,17.76,17.78,17.76,17.77,661800.0,13.1758,13.1907,13.1758,13.1832,661800.0
2011-04-25 14:00:00,17.77,17.79,17.77,17.78,740700.0,13.1832,13.1981,13.1832,13.1907,740700.0
2011-04-25 14:30:00,17.78,17.79,17.77,17.78,909300.0,13.1907,13.1981,13.1832,13.1907,909300.0
2011-04-25 15:00:00,17.78,17.79,17.76,17.78,1440900.0,13.1907,13.1981,13.1758,13.1907,1440900.0
2011-04-25 15:30:00,17.78,17.81,17.78,17.8,2366700.0,13.1907,13.2129,13.1907,13.2055,2366700.0
2011-04-26 09:30:00,17.8,17.85,17.76,17.81,1825800.0,13.2055,13.2426,13.1758,13.2129,1825800.0
2011-04-26 10:00:00,17.81,17.9,17.81,17.9,1716900.0,13.2129,13.2797,13.2129,13.2797,1716900.0
2011-04-26 10:30:00,17.9,17.92,17.86,17.91,1341300.0,13.2797,13.2945,13.25,13.2871,1341300.0
2011-04-26 11:00:00,17.91,17.96,17.9,17.96,1401000.0,13.2871,13.3242,13.2797,13.3242,1401000.0
2011-04-26 11:30:00,17.96,18.0,17.96,17.98,2142900.0,13.3242,13.3539,13.3242,13.339,2142900.0
2011-04-26 12:00:00,17.98,18.03,17.97,18.03,2275500.0,13.339,13.3761,13.3316,13.3761,2275500.0
2011-04-26 12:30:00,18.02,18.08,18.02,18.08,2227200.0,13.3687,13.4132,13.3687,13.4132,2227200.0
2011-04-26 13:00:00,18.07,18.08,17.9,17.9,4928400.0,13.4058,13.4132,13.2797,13.2797,4928400.0
2011-04-26 13:30:00,17.9,17.97,17.86,17.93,4430700.0,13.2797,13.3316,13.25,13.3019,4430700.0
2011-04-26 14:00:00,17.93,18.02,17.93,18.01,1838700.0,13.3019,13.3687,13.3019,13.3613,1838700.0
2011-04-26 14:30:00,18.01,18.01,17.94,17.95,1584900.0,13.3613,13.3613,13.3094,13.3168,1584900.0
2011-04-26 15:00:00,17.95,18.0,17.94,17.99,1914600.0,13.3168,13.3539,13.3094,13.3465,1914600.0
2011-04-26 15:30:00,17.99,18.0,17.97,17.98,4829700.0,13.3465,13.3539,13.3316,13.339,4829700.0
2011-04-27 09:30:00,17.96,18.05,17.96,18.02,1534800.0,13.3242,13.391,13.3242,13.3687,1534800.0
2011-04-27 10:00:00,18.03,18.14,18.02,18.14,3130200.0,13.3761,13.4577,13.3687,13.4577,3130200.0
2011-04-27 10:30:00,18.14,18.2,18.14,18.19,2523300.0,13.4577,13.5023,13.4577,13.4948,2523300.0
2011-04-27 11:00:00,18.19,18.19,18.15,18.17,1271700.0,13.4948,13.4948,13.4652,13.48,1271700.0
2011-04-27 11:30:00,18.17,18.17,18.14,18.14,1005000.0,13.48,13.48,13.4577,13.4577,1005000.0
2011-04-27 12:00:00,18.15,18.15,18.12,18.13,915600.0,13.4652,13.4652,13.4429,13.4503,915600.0
2011-04-27 12:30:00,18.13,18.17,18.13,18.16,1370400.0,13.4503,13.48,13.4503,13.4726,1370400.0
2011-04-27 13:00:00,18.16,18.16,18.1,18.1,815700.0,13.4726,13.4726,13.4281,13.4281,815700.0
2011-04-27 13:30:00,18.1,18.14,18.1,18.13,787500.0,13.4281,13.4577,13.4281,13.4503,787500.0
2011-04-27 14:00:00,18.12,18.13,18.1,18.12,1200000.0,13.4429,13.4503,13.4281,13.4429,1200000.0
2011-04-27 14:30:00,18.12,18.16,18.12,18.16,1582800.0,13.4429,13.4726,13.4429,13.4726,1582800.0
2011-04-27 15:00:00,18.16,18.17,18.15,18.16,2202600.0,13.4726,13.48,13.4652,13.4726,2202600.0
2011-04-27 15:30:00,18.16,18.2,18.12,18.14,8259900.0,13.4726,13.5023,13.4429,13.4577,8259900.0
2011-04-28 09:30:00,18.1,18.26,18.09,18.23,4546500.0,13.4281,13.5468,13.4206,13.5245,4546500.0
2011-04-28 10:00:00,18.23,18.26,18.2,18.26,1925700.0,13.5245,13.5468,13.5023,13.5468,1925700.0
2011-04-28 10:30:00,18.26,18.27,18.21,18.23,2402400.0,13.5468,13.5542,13.5097,13.5245,2402400.0
2011-04-28 11:00:00,18.23,18.24,18.21,18.22,1821900.0,13.5245,13.5319,13.5097,13.5171,1821900.0
2011-04-28 11:30:00,18.22,18.22,18.12,18.17,3747900.0,13.5171,13.5171,13.4429,13.48,3747900.0
2011-04-28 12:00:00,18.16,18.2,18.16,18.18,953100.0,13.4726,13.5023,13.4726,13.4874,953100.0
2011-04-28 12:30:00,18.18,18.23,18.17,18.21,867000.0,13.4874,13.5245,13.48,13.5097,867000.0
2011-04-28 13:00:00,18.21,18.22,18.18,18.21,1118100.0,13.5097,13.5171,13.4874,13.5097,1118100.0
2011-04-28 13:30:00,18.21,18.23,18.2,18.22,947400.0,13.5097,13.5245,13.5023,13.5171,947400.0
2011-04-28 14:00:00,18.22,18.22,18.18,18.19,864300.0,13.5171,13.5171,13.4874,13.4948,864300.0
2011-04-28 14:30:00,18.19,18.2,18.17,18.2,1858200.0,13.4948,13.5023,13.48,13.5023,1858200.0
2011-04-28 15:00:00,18.2,18.24,18.19,18.23,2433900.0,13.5023,13.5319,13.4948,13.5245,2433900.0
2011-04-28 15:30:00,18.23,18.26,18.23,18.23,3429000.0,13.5245,13.5468,13.5245,13.5245,3429000.0
2011-04-29 09:30:00,18.14,18.27,18.11,18.25,2268600.0,13.4577,13.5542,13.4355,13.5394,2268600.0
2011-04-29 10:00:00,18.25,18.37,18.25,18.32,3537300.0,13.5394,13.6284,13.5394,13.5913,3537300.0
2011-04-29 10:30:00,18.32,18.37,18.32,18.36,2059500.0,13.5913,13.6284,13.5913,13.621,2059500.0
2011-04-29 11:00:00,18.36,18.39,18.35,18.37,2290500.0,13.621,13.6432,13.6135,13.6284,2290500.0
2011-04-29 11:30:00,18.37,18.37,18.32,18.33,1795800.0,13.6284,13.6284,13.5913,13.5987,1795800.0
2011-04-29 12:00:00,18.33,18.37,18.32,18.36,931200.0,13.5987,13.6284,13.5913,13.621,931200.0
2011-04-29 12:30:00,18.36,18.37,18.31,18.31,746700.0,13.621,13.6284,13.5839,13.5839,746700.0
2011-04-29 13:00:00,18.31,18.31,18.28,18.28,1524300.0,13.5839,13.5839,13.5616,13.5616,1524300.0
2011-04-29 13:30:00,18.28,18.32,18.28,18.3,1590900.0,13.5616,13.5913,13.5616,13.5764,1590900.0
2011-04-29 14:00:00,18.3,18.31,18.27,18.27,1085700.0,13.5764,13.5839,13.5542,13.5542,1085700.0
2011-04-29 14:30:00,18.27,18.3,18.27,18.3,1193700.0,13.5542,13.5764,13.5542,13.5764,1193700.0
2011-04-29 15:00:00,18.3,18.3,18.27,18.28,1532100.0,13.5764,13.5764,13.5542,13.5616,1532100.0
2011-04-29 15:30:00,18.28,18.35,18.28,18.32,5404200.0,13.5616,13.6135,13.5616,13.5913,5404200.0
2011-05-02 09:30:00,18.32,18.36,18.23,18.28,2832000.0,13.5913,13.621,13.5245,13.5616,2832000.0
2011-05-02 10:00:00,18.28,18.3,18.23,18.26,2062800.0,13.5616,13.5764,13.5245,13.5468,2062800.0
2011-05-02 10:30:00,18.26,18.27,18.22,18.25,1703700.0,13.5468,13.5542,13.5171,13.5394,1703700.0
2011-05-02 11:00:00,18.25,18.32,18.25,18.31,1675500.0,13.5394,13.5913,13.5394,13.5839,1675500.0
2011-05-02 11:30:00,18.31,18.34,18.31,18.32,1384500.0,13.5839,13.6061,13.5839,13.5913,1384500.0
2011-05-02 12:00:00,18.32,18.33,18.3,18.31,1436100.0,13.5913,13.5987,13.5764,13.5839,1436100.0
2011-05-02 12:30:00,18.31,18.36,18.3,18.36,1248900.0,13.5839,13.621,13.5764,13.621,1248900.0
2011-05-02 13:00:00,18.36,18.36,18.32,18.33,843600.0,13.621,13.621,13.5913,13.5987,843600.0
2011-05-02 13:30:00,18.33,18.35,18.32,18.34,938400.0,13.5987,13.6135,13.5913,13.6061,938400.0
2011-05-02 14:00:00,18.34,18.35,18.33,18.33,869700.0,13.6061,13.6135,13.5987,13.5987,869700.0
2011-05-02 14:30:00,18.33,18.34,18.32,18.33,890400.0,13.5987,13.6061,13.5913,13.5987,890400.0
2011-05-02 15:00:00,18.33,18.34,18.28,18.29,2159400.0,13.5987,13.6061,13.5616,13.569,2159400.0
2011-05-02 15:30:00,18.29,18.35,18.26,18.34,4591500.0,13.569,13.6135,13.5468,13.6061,4591500.0
2011-05-03 09:30:00,18.36,18.41,18.32,18.38,2953200.0,13.621,13.6581,13.5913,13.6358,2953200.0
2011-05-03 10:00:00,18.38,18.48,18.38,18.46,3034500.0,13.6358,13.71,13.6358,13.6951,3034500.0
2011-05-03 10:30:00,18.47,18.5,18.45,18.47,3112200.0,13.7026,13.7248,13.6877,13.7026,3112200.0
2011-05-03 11:00:00,18.47,18.55,18.47,18.54,2775600.0,13.7026,13.7619,13.7026,13.7545,2775600.0
2011-05-03 11:30:00,18.55,18.59,18.54,18.56,2884500.0,13.7619,13.7916,13.7545,13.7693,2884500.0
2011-05-03 12:00:00,18.56,18.58,18.54,18.56,1652400.0,13.7693,13.7842,13.7545,13.7693,1652400.0
2011-05-03 12:30:00,18.56,18.57,18.51,18.52,1463400.0,13.7693,13.7768,13.7322,13.7397,1463400.0
2011-05-03 13:00:00,18.52,18.52,18.47,18.49,1598700.0,13.7397,13.7397,13.7026,13.7174,1598700.0
2011-05-03 13:30:00,18.49,18.52,18.48,18.51,1189800.0,13.7174,13.7397,13.71,13.7322,1189800.0
2011-05-03 14:00:00,18.51,18.52,18.48,18.5,1342200.0,13.7322,13.7397,13.71,13.7248,1342200.0
2011-05-03 14:30:00,18.5,18.51,18.46,18.48,2108700.0,13.7248,13.7322,13.6951,13.71,2108700.0
2011-05-03 15:00:00,18.49,18.53,18.46,18.51,2052900.0,13.7174,13.7471,13.6951,13.7322,2052900.0
2011-05-03 15:30:00,18.5,18.52,18.48,18.49,4653900.0,13.7248,13.7397,13.71,13.7174,4653900.0
2011-05-04 09:30:00,18.44,18.6,18.44,18.53,2529000.0,13.6803,13.799,13.6803,13.7471,2529000.0
2011-05-04 10:00:00,18.54,18.54,18.46,18.5,2040000.0,13.7545,13.7545,13.6951,13.7248,2040000.0
2011-05-04 10:30:00,18.5,18.5,18.4,18.46,1891800.0,13.7248,13.7248,13.6506,13.6951,1891800.0
2011-05-04 11:00:00,18.46,18.48,18.42,18.48,1749300.0,13.6951,13.71,13.6655,13.71,1749300.0
2011-05-04 11:30:00,18.47,18.51,18.46,18.5,1506600.0,13.7026,13.7322,13.6951,13.7248,1506600.0
2011-05-04 12:00:00,18.5,18.51,18.48,18.49,1319700.0,13.7248,13.7322,13.71,13.7174,1319700.0
2011-05-04 12:30:00,18.49,18.52,18.49,18.5,1244700.0,13.7174,13.7397,13.7174,13.7248,1244700.0
2011-05-04 13:00:00,18.5,18.52,18.48,18.49,1050900.0,13.7248,13.7397,13.71,13.7174,1050900.0
2011-05-04 13:30:00,18.49,18.49,18.46,18.47,1241700.0,13.7174,13.7174,13.6951,13.7026,1241700.0
2011-05-04 14:00:00,18.47,18.47,18.43,18.46,1278300.0,13.7026,13.7026,13.6729,13.6951,1278300.0
2011-05-04 14:30:00,18.46,18.48,18.41,18.44,1895100.0,13.6951,13.71,13.6581,13.6803,1895100.0
2011-05-04 15:00:00,18.44,18.5,18.43,18.48,1671600.0,13.6803,13.7248,13.6729,13.71,1671600.0
2011-05-04 15:30:00,18.48,18.49,18.44,18.46,3414300.0,13.71,13.7174,13.6803,13.6951,3414300.0
2011-05-05 09:30:00,18.38,18.53,18.32,18.35,2766300.0,13.6358,13.7471,13.5913,13.6135,2766300.0
2011-05-05 10:00:00,18.35,18.41,17.73,18.33,3408300.0,13.6135,13.6581,13.1536,13.5987,3408300.0
2011-05-05 10:30:00,18.33,18.36,18.32,18.32,1821300.0,13.5987,13.621,13.5913,13.5913,1821300.0
2011-05-05 11:00:00,18.32,18.43,18.31,18.43,2666100.0,13.5913,13.6729,13.5839,13.6729,2666100.0
2011-05-05 11:30:00,18.43,18.5,18.41,18.5,2002800.0,13.6729,13.7248,13.6581,13.7248,2002800.0
2011-05-05 12:00:00,18.5,18.53,18.47,18.48,1531200.0,13.7248,13.7471,13.7026,13.71,1531200.0
2011-05-05 12:30:00,18.48,18.48,18.43,18.43,979200.0,13.71,13.71,13.6729,13.6729,979200.0
2011-05-05 13:00:00,18.43,18.47,18.43,18.45,1190700.0,13.6729,13.7026,13.6729,13.6877,1190700.0
2011-05-05 13:30:00,18.45,18.45,18.38,18.39,931200.0,13.6877,13.6877,13.6358,13.6432,931200.0
2011-05-05 14:00:00,18.39,18.44,18.36,18.43,1291800.0,13.6432,13.6803,13.621,13.6729,1291800.0
2011-05-05 14:30:00,18.44,18.48,18.42,18.42,1850100.0,13.6803,13.71,13.6655,13.6655,1850100.0
2011-05-05 15:00:00,18.42,18.42,18.3,18.31,3342900.0,13.6655,13.6655,13.5764,13.5839,3342900.0
2011-05-05 15:30:00,18.3,18.38,18.3,18.35,5470500.0,13.5764,13.6358,13.5764,13.6135,5470500.0
2011-05-06 09:30:00,18.43,18.52,18.42,18.47,2253300.0,13.6729,13.7397,13.6655,13.7026,2253300.0
2011-05-06 10:00:00,18.47,18.47,18.37,18.4,2254200.0,13.7026,13.7026,13.6284,13.6506,2254200.0
2011-05-06 10:30:00,18.4,18.4,18.33,18.38,1683300.0,13.6506,13.6506,13.5987,13.6358,1683300.0
2011-05-06 11:00:00,18.38,18.48,18.38,18.48,2376900.0,13.6358,13.71,13.6358,13.71,2376900.0
2011-05-06 11:30:00,18.48,18.49,18.44,18.47,881400.0,13.71,13.7174,13.6803,13.7026,881400.0
2011-05-06 12:00:00,18.46,18.49,18.45,18.45,1563900.0,13.6951,13.7174,13.6877,13.6877,1563900.0
2011-05-06 12:30:00,18.45,18.47,18.39,18.4,981000.0,13.6877,13.7026,13.6432,13.6506,981000.0
2011-05-06 13:00:00,18.4,18.43,18.34,18.35,1834500.0,13.6506,13.6729,13.6061,13.6135,1834500.0
2011-05-06 13:30:00,18.35,18.36,18.32,18.33,1061400.0,13.6135,13.621,13.5913,13.5987,1061400.0
2011-05-06 14:00:00,18.33,18.36,18.31,18.32,2034000.0,13.5987,13.621,13.5839,13.5913,2034000.0
2011-05-06 14:30:00,18.32,18.33,18.29,18.32,1452000.0,13.5913,13.5987,13.569,13.5913,1452000.0
2011-05-06 15:00:00,18.32,18.35,18.31,18.32,1276500.0,13.5913,13.6135,13.5839,13.5913,1276500.0
2011-05-06 15:30:00,18.32,18.38,18.32,18.34,2570100.0,13.5913,13.6358,13.5913,13.6061,2570100.0
2011-05-09 09:30:00,18.33,18.45,18.31,18.38,1480800.0,13.5987,13.6877,13.5839,13.6358,1480800.0
2011-05-09 10:00:00,18.39,18.43,18.35,18.36,1147500.0,13.6432,13.6729,13.6135,13.621,1147500.0
2011-05-09 10:30:00,18.36,18.36,18.27,18.27,1745100.0,13.621,13.621,13.5542,13.5542,1745100.0
2011-05-09 11:00:00,18.27,18.3,18.23,18.3,1976400.0,13.5542,13.5764,13.5245,13.5764,1976400.0
2011-05-09 11:30:00,18.3,18.33,18.27,18.31,1247100.0,13.5764,13.5987,13.5542,13.5839,1247100.0
2011-05-09 12:00:00,18.31,18.42,18.3,18.4,2135100.0,13.5839,13.6655,13.5764,13.6506,2135100.0
2011-05-09 12:30:00,18.4,18.43,18.4,18.4,1269000.0,13.6506,13.6729,13.6506,13.6506,1269000.0
2011-05-09 13:00:00,18.4,18.41,18.38,18.39,716700.0,13.6506,13.6581,13.6358,13.6432,716700.0
2011-05-09 13:30:00,18.39,18.41,18.39,18.41,737400.0,13.6432,13.6581,13.6432,13.6581,737400.0
2011-05-09 14:00:00,18.4,18.41,18.36,18.37,1125600.0,13.6506,13.6581,13.621,13.6284,1125600.0
2011-05-09 14:30:00,18.37,18.41,18.36,18.39,1008000.0,13.6284,13.6581,13.621,13.6432,1008000.0
2011-05-09 15:00:00,18.38,18.41,18.38,18.39,1137000.0,13.6358,13.6581,13.6358,13.6432,1137000.0
2011-05-09 15:30:00,18.38,18.39,18.36,18.37,2364900.0,13.6358,13.6432,13.621,13.6284,2364900.0
2011-05-10 09:30:00,18.38,18.44,18.38,18.39,2900100.0,13.6358,13.6803,13.6358,13.6432,2900100.0
2011-05-10 10:00:00,18.39,18.44,18.39,18.42,1713000.0,13.6432,13.6803,13.6432,13.6655,1713000.0
2011-05-10 10:30:00,18.42,18.43,18.37,18.38,1496400.0,13.6655,13.6729,13.6284,13.6358,1496400.0
2011-05-10 11:00:00,18.38,18.41,18.37,18.41,1296900.0,13.6358,13.6581,13.6284,13.6581,1296900.0
2011-05-10 11:30:00,18.41,18.45,18.4,18.43,1290000.0,13.6581,13.6877,13.6506,13.6729,1290000.0
2011-05-10 12:00:00,18.44,18.44,18.41,18.44,1145700.0,13.6803,13.6803,13.6581,13.6803,1145700.0
2011-05-10 12:30:00,18.44,18.47,18.43,18.47,1023900.0,13.6803,13.7026,13.6729,13.7026,1023900.0
2011-05-10 13:00:00,18.47,18.47,18.44,18.47,806700.0,13.7026,13.7026,13.6803,13.7026,806700.0
2011-05-10 13:30:00,18.47,18.49,18.46,18.46,925200.0,13.7026,13.7174,13.6951,13.6951,925200.0
2011-05-10 14:00:00,18.46,18.48,18.45,18.46,1039800.0,13.6951,13.71,13.6877,13.6951,1039800.0
2011-05-10 14:30:00,18.46,18.52,18.46,18.51,1807800.0,13.6951,13.7397,13.6951,13.7322,1807800.0
2011-05-10 15:00:00,18.51,18.52,18.49,18.51,1525200.0,13.7322,13.7397,13.7174,13.7322,1525200.0
2011-05-10 15:30:00,18.51,18.53,18.49,18.51,4766100.0,13.7322,13.7471,13.7174,13.7322,4766100.0
2011-05-11 09:30:00,18.37,18.47,18.35,18.42,3112200.0,13.7185,13.7932,13.7036,13.7559,3112200.0
2011-05-11 10:00:00,18.42,18.46,18.4,18.45,2185500.0,13.7559,13.7858,13.7409,13.7783,2185500.0
2011-05-11 10:30:00,18.45,18.54,18.43,18.5,2360400.0,13.7783,13.8455,13.7633,13.8156,2360400.0
2011-05-11 11:00:00,18.5,18.52,18.48,18.49,1668000.0,13.8156,13.8306,13.8007,13.8082,1668000.0
2011-05-11 11:30:00,18.49,18.5,18.45,18.46,1428900.0,13.8082,13.8156,13.7783,13.7858,1428900.0
2011-05-11 12:00:00,18.46,18.47,18.39,18.39,1929900.0,13.7858,13.7932,13.7335,13.7335,1929900.0
2011-05-11 12:30:00,18.4,18.48,18.39,18.45,1732200.0,13.7409,13.8007,13.7335,13.7783,1732200.0
2011-05-11 13:00:00,18.45,18.46,18.39,18.42,1341900.0,13.7783,13.7858,13.7335,13.7559,1341900.0
2011-05-11 13:30:00,18.42,18.42,18.35,18.38,1587900.0,13.7559,13.7559,13.7036,13.726,1587900.0
2011-05-11 14:00:00,18.38,18.39,18.35,18.35,1258500.0,13.726,13.7335,13.7036,13.7036,1258500.0
2011-05-11 14:30:00,18.35,18.42,18.35,18.39,1646100.0,13.7036,13.7559,13.7036,13.7335,1646100.0
2011-05-11 15:00:00,18.39,18.42,18.38,18.4,1315200.0,13.7335,13.7559,13.726,13.7409,1315200.0
2011-05-11 15:30:00,18.4,18.42,18.37,18.4,4698000.0,13.7409,13.7559,13.7185,13.7409,4698000.0
2011-05-12 09:30:00,18.41,18.47,18.3,18.47,3164100.0,13.7484,13.7932,13.6663,13.7932,3164100.0
2011-05-12 10:00:00,18.47,18.5,18.4,18.42,2313000.0,13.7932,13.8156,13.7409,13.7559,2313000.0
2011-05-12 10:30:00,18.42,18.46,18.41,18.45,2135700.0,13.7559,13.7858,13.7484,13.7783,2135700.0
2011-05-12 11:00:00,18.45,18.45,18.4,18.43,2051400.0,13.7783,13.7783,13.7409,13.7633,2051400.0
2011-05-12 11:30:00,18.43,18.46,18.42,18.44,1110000.0,13.7633,13.7858,13.7559,13.7708,1110000.0
2011-05-12 12:00:00,18.45,18.46,18.44,18.45,894600.0,13.7783,13.7858,13.7708,13.7783,894600.0
2011-05-12 12:30:00,18.45,18.51,18.45,18.5,1038600.0,13.7783,13.8231,13.7783,13.8156,1038600.0
2011-05-12 13:00:00,18.51,18.55,18.5,18.52,1975800.0,13.8231,13.853,13.8156,13.8306,1975800.0
2011-05-12 13:30:00,18.52,18.57,18.52,18.56,1552800.0,13.8306,13.8679,13.8306,13.8604,1552800.0
2011-05-12 14:00:00,18.56,18.59,18.55,18.58,1679100.0,13.8604,13.8828,13.853,13.8754,1679100.0
2011-05-12 14:30:00,18.58,18.58,18.56,18.57,1141500.0,13.8754,13.8754,13.8604,13.8679,1141500.0
2011-05-12 15:00:00,18.57,18.59,18.55,18.59,2075700.0,13.8679,13.8828,13.853,13.8828,2075700.0
2011-05-12 15:30:00,18.59,18.61,18.56,18.58,4135200.0,13.8828,13.8978,13.8604,13.8754,4135200.0
2011-05-13 09:30:00,18.59,18.68,18.56,18.64,3200100.0,13.8828,13.95,13.8604,13.9202,3200100.0
2011-05-13 10:00:00,18.64,18.65,18.6,18.62,1530900.0,13.9202,13.9276,13.8903,13.9052,1530900.0
2011-05-13 10:30:00,18.62,18.62,18.54,18.54,1171800.0,13.9052,13.9052,13.8455,13.8455,1171800.0
2011-05-13 11:00:00,18.54,18.55,18.49,18.54,2157600.0,13.8455,13.853,13.8082,13.8455,2157600.0
2011-05-13 11:30:00,18.54,18.57,18.53,18.55,1079700.0,13.8455,13.8679,13.838,13.853,1079700.0
2011-05-13 12:00:00,18.55,18.57,18.45,18.48,2032500.0,13.853,13.8679,13.7783,13.8007,2032500.0
2011-05-13 12:30:00,18.48,18.5,18.45,18.46,1309800.0,13.8007,13.8156,13.7783,13.7858,1309800.0
2011-05-13 13:00:00,18.46,18.53,18.46,18.51,1314000.0,13.7858,13.838,13.7858,13.8231,1314000.0
2011-05-13 13:30:00,18.51,18.53,18.48,18.5,960600.0,13.8231,13.838,13.8007,13.8156,960600.0
2011-05-13 14:00:00,18.5,18.57,18.5,18.54,1181400.0,13.8156,13.8679,13.8156,13.8455,1181400.0
2011-05-13 14:30:00,18.55,18.58,18.52,18.54,1371600.0,13.853,13.8754,13.8306,13.8455,1371600.0
2011-05-13 15:00:00,18.54,18.56,18.51,18.53,1657800.0,13.8455,13.8604,13.8231,13.838,1657800.0
2011-05-13 15:30:00,18.53,18.58,18.52,18.57,5631300.0,13.838,13.8754,13.8306,13.8679,5631300.0
2011-05-16 09:30:00,18.54,18.69,18.49,18.68,4075500.0,13.8455,13.9575,13.8082,13.95,4075500.0
2011-05-16 10:00:00,18.68,18.82,18.67,18.78,6819600.0,13.95,14.0546,13.9426,14.0247,6819600.0
2011-05-16 10:30:00,18.78,18.78,18.65,18.67,3414900.0,14.0247,14.0247,13.9276,13.9426,3414900.0
2011-05-16 11:00:00,18.67,18.72,18.65,18.66,2425200.0,13.9426,13.9799,13.9276,13.9351,2425200.0
2011-05-16 11:30:00,18.66,18.69,18.65,18.67,1564200.0,13.9351,13.9575,13.9276,13.9426,1564200.0
2011-05-16 12:00:00,18.67,18.68,18.65,18.67,966600.0,13.9426,13.95,13.9276,13.9426,966600.0
2011-05-16 12:30:00,18.67,18.7,18.66,18.66,1729200.0,13.9426,13.965,13.9351,13.9351,1729200.0
2011-05-16 13:00:00,18.66,18.67,18.6,18.63,1497900.0,13.9351,13.9426,13.8903,13.9127,1497900.0
2011-05-16 13:30:00,18.63,18.67,18.63,18.65,1208700.0,13.9127,13.9426,13.9127,13.9276,1208700.0
2011-05-16 14:00:00,18.65,18.66,18.64,18.65,1697700.0,13.9276,13.9351,13.9202,13.9276,1697700.0
2011-05-16 14:30:00,18.65,18.69,18.64,18.66,2511900.0,13.9276,13.9575,13.9202,13.9351,2511900.0
2011-05-16 15:00:00,18.67,18.75,18.66,18.73,5087700.0,13.9426,14.0023,13.9351,13.9874,5087700.0
2011-05-16 15:30:00,18.73,18.75,18.66,18.69,6360900.0,13.9874,14.0023,13.9351,13.9575,6360900.0
2011-05-17 09:30:00,18.54,18.76,18.43,18.56,9649200.0,13.8455,14.0098,13.7633,13.8604,9649200.0
2011-05-17 10:00:00,18.56,18.62,18.52,18.55,3474000.0,13.8604,13.9052,13.8306,13.853,3474000.0
2011-05-17 10:30:00,18.55,18.65,18.54,18.57,3128700.0,13.853,13.9276,13.8455,13.8679,3128700.0
2011-05-17 11:00:00,18.57,18.58,18.49,18.51,2743200.0,13.8679,13.8754,13.8082,13.8231,2743200.0
2011-05-17 11:30:00,18.51,18.57,18.48,18.53,1799700.0,13.8231,13.8679,13.8007,13.838,1799700.0
2011-05-17 12:00:00,18.54,18.54,18.47,18.49,1565400.0,13.8455,13.8455,13.7932,13.8082,1565400.0
2011-05-17 12:30:00,18.49,18.5,18.44,18.47,1667100.0,13.8082,13.8156,13.7708,13.7932,1667100.0
2011-05-17 13:00:00,18.46,18.49,18.45,18.48,1105200.0,13.7858,13.8082,13.7783,13.8007,1105200.0
2011-05-17 13:30:00,18.48,18.49,18.41,18.43,2031300.0,13.8007,13.8082,13.7484,13.7633,2031300.0
2011-05-17 14:00:00,18.44,18.49,18.43,18.47,1851000.0,13.7708,13.8082,13.7633,13.7932,1851000.0
2011-05-17 14:30:00,18.47,18.53,18.44,18.53,2026200.0,13.7932,13.838,13.7708,13.838,2026200.0
2011-05-17 15:00:00,18.53,18.55,18.5,18.52,2334300.0,13.838,13.853,13.8156,13.8306,2334300.0
2011-05-17 15:30:00,18.52,18.56,18.45,18.51,6741600.0,13.8306,13.8604,13.7783,13.8231,6741600.0
2011-05-18 09:30:00,18.5,18.51,18.35,18.35,3858300.0,13.8156,13.8231,13.7036,13.7036,3858300.0
2011-05-18 10:00:00,18.35,18.43,18.32,18.4,3976500.0,13.7036,13.7633,13.6812,13.7409,3976500.0
2011-05-18 10:30:00,18.4,18.43,18.35,18.38,2032200.0,13.7409,13.7633,13.7036,13.726,2032200.0
2011-05-18 11:00:00,18.38,18.39,18.33,18.34,2086800.0,13.726,13.7335,13.6887,13.6961,2086800.0
2011-05-18 11:30:00,18.34,18.4,18.33,18.35,1738200.0,13.6961,13.7409,13.6887,13.7036,1738200.0
2011-05-18 12:00:00,18.35,18.37,18.33,18.36,1239300.0,13.7036,13.7185,13.6887,13.7111,1239300.0
2011-05-18 12:30:00,18.36,18.36,18.33,18.33,1440000.0,13.7111,13.7111,13.6887,13.6887,1440000.0
2011-05-18 13:00:00,18.33,18.38,18.33,18.36,1661100.0,13.6887,13.726,13.6887,13.7111,1661100.0
2011-05-18 13:30:00,18.36,18.4,18.35,18.38,1384500.0,13.7111,13.7409,13.7036,13.726,1384500.0
2011-05-18 14:00:00,18.38,18.38,18.34,18.36,2309100.0,13.726,13.726,13.6961,13.7111,2309100.0
2011-05-18 14:30:00,18.36,18.4,18.35,18.36,1438200.0,13.7111,13.7409,13.7036,13.7111,1438200.0
2011-05-18 15:00:00,18.36,18.37,18.34,18.35,3071100.0,13.7111,13.7185,13.6961,13.7036,3071100.0
2011-05-18 15:30:00,18.35,18.41,18.35,18.39,5480400.0,13.7036,13.7484,13.7036,13.7335,5480400.0
2011-05-19 09:30:00,18.41,18.43,18.35,18.37,2298300.0,13.7484,13.7633,13.7036,13.7185,2298300.0
2011-05-19 10:00:00,18.37,18.45,18.35,18.45,2689200.0,13.7185,13.7783,13.7036,13.7783,2689200.0
2011-05-19 10:30:00,18.45,18.49,18.44,18.47,1975200.0,13.7783,13.8082,13.7708,13.7932,1975200.0
2011-05-19 11:00:00,18.47,18.5,18.45,18.49,1473900.0,13.7932,13.8156,13.7783,13.8082,1473900.0
2011-05-19 11:30:00,18.49,18.5,18.46,18.47,1122000.0,13.8082,13.8156,13.7858,13.7932,1122000.0
2011-05-19 12:00:00,18.47,18.5,18.47,18.49,955800.0,13.7932,13.8156,13.7932,13.8082,955800.0
2011-05-19 12:30:00,18.49,18.5,18.47,18.5,975300.0,13.8082,13.8156,13.7932,13.8156,975300.0
2011-05-19 13:00:00,18.5,18.52,18.49,18.51,988800.0,13.8156,13.8306,13.8082,13.8231,988800.0
2011-05-19 13:30:00,18.51,18.52,18.49,18.52,837300.0,13.8231,13.8306,13.8082,13.8306,837300.0
2011-05-19 14:00:00,18.52,18.53,18.48,18.48,1173900.0,13.8306,13.838,13.8007,13.8007,1173900.0
2011-05-19 14:30:00,18.48,18.51,18.47,18.5,1542000.0,13.8007,13.8231,13.7932,13.8156,1542000.0
2011-05-19 15:00:00,18.5,18.52,18.5,18.52,1159200.0,13.8156,13.8306,13.8156,13.8306,1159200.0
2011-05-19 15:30:00,18.51,18.52,18.49,18.49,3775200.0,13.8231,13.8306,13.8082,13.8082,3775200.0
2011-05-20 09:30:00,18.5,18.52,18.41,18.41,3781200.0,13.8156,13.8306,13.7484,13.7484,3781200.0
2011-05-20 10:00:00,18.42,18.51,18.39,18.47,3219000.0,13.7559,13.8231,13.7335,13.7932,3219000.0
2011-05-20 10:30:00,18.48,18.48,18.39,18.41,1628100.0,13.8007,13.8007,13.7335,13.7484,1628100.0
2011-05-20 11:00:00,18.41,18.43,18.4,18.42,876300.0,13.7484,13.7633,13.7409,13.7559,876300.0
2011-05-20 11:30:00,18.42,18.48,18.41,18.43,1335300.0,13.7559,13.8007,13.7484,13.7633,1335300.0
2011-05-20 12:00:00,18.43,18.47,18.42,18.47,1599000.0,13.7633,13.7932,13.7559,13.7932,1599000.0
2011-05-20 12:30:00,18.48,18.52,18.47,18.5,1186200.0,13.8007,13.8306,13.7932,13.8156,1186200.0
2011-05-20 13:00:00,18.5,18.53,18.49,18.52,1668300.0,13.8156,13.838,13.8082,13.8306,1668300.0
2011-05-20 13:30:00,18.52,18.56,18.52,18.52,1330500.0,13.8306,13.8604,13.8306,13.8306,1330500.0
2011-05-20 14:00:00,18.52,18.53,18.51,18.52,817500.0,13.8306,13.838,13.8231,13.8306,817500.0
2011-05-20 14:30:00,18.52,18.55,18.51,18.51,1069200.0,13.8306,13.853,13.8231,13.8231,1069200.0
2011-05-20 15:00:00,18.51,18.51,18.47,18.47,1872900.0,13.8231,13.8231,13.7932,13.7932,1872900.0
2011-05-20 15:30:00,18.47,18.48,18.42,18.43,4266600.0,13.7932,13.8007,13.7559,13.7633,4266600.0
2011-05-23 09:30:00,18.33,18.5,18.33,18.44,3129300.0,13.6887,13.8156,13.6887,13.7708,3129300.0
2011-05-23 10:00:00,18.43,18.45,18.41,18.44,1928400.0,13.7633,13.7783,13.7484,13.7708,1928400.0
2011-05-23 10:30:00,18.44,18.46,18.41,18.44,1918500.0,13.7708,13.7858,13.7484,13.7708,1918500.0
2011-05-23 11:00:00,18.43,18.44,18.4,18.43,1431600.0,13.7633,13.7708,13.7409,13.7633,1431600.0
2011-05-23 11:30:00,18.43,18.43,18.37,18.39,1140300.0,13.7633,13.7633,13.7185,13.7335,1140300.0
2011-05-23 12:00:00,18.39,18.41,18.37,18.41,824100.0,13.7335,13.7484,13.7185,13.7484,824100.0
2011-05-23 12:30:00,18.41,18.43,18.4,18.43,971100.0,13.7484,13.7633,13.7409,13.7633,971100.0
2011-05-23 13:00:00,18.43,18.43,18.4,18.41,1247700.0,13.7633,13.7633,13.7409,13.7484,1247700.0
2011-05-23 13:30:00,18.41,18.43,18.4,18.42,830400.0,13.7484,13.7633,13.7409,13.7559,830400.0
2011-05-23 14:00:00,18.42,18.43,18.4,18.42,992700.0,13.7559,13.7633,13.7409,13.7559,992700.0
2011-05-23 14:30:00,18.42,18.45,18.42,18.43,1331700.0,13.7559,13.7783,13.7559,13.7633,1331700.0
2011-05-23 15:00:00,18.43,18.45,18.42,18.43,1586700.0,13.7633,13.7783,13.7559,13.7633,1586700.0
2011-05-23 15:30:00,18.43,18.43,18.4,18.41,2763300.0,13.7633,13.7633,13.7409,13.7484,2763300.0
2011-05-24 09:30:00,18.45,18.45,18.31,18.36,2743500.0,13.7783,13.7783,13.6737,13.7111,2743500.0
2011-05-24 10:00:00,18.35,18.39,18.32,18.36,2446200.0,13.7036,13.7335,13.6812,13.7111,2446200.0
2011-05-24 10:30:00,18.36,18.44,18.35,18.4,1640700.0,13.7111,13.7708,13.7036,13.7409,1640700.0
2011-05-24 11:00:00,18.4,18.41,18.36,18.37,2781300.0,13.7409,13.7484,13.7111,13.7185,2781300.0
2011-05-24 11:30:00,18.37,18.39,18.35,18.38,2057700.0,13.7185,13.7335,13.7036,13.726,2057700.0
2011-05-24 12:00:00,18.38,18.39,18.33,18.35,4484400.0,13.726,13.7335,13.6887,13.7036,4484400.0
2011-05-24 12:30:00,18.35,18.35,18.26,18.27,2474100.0,13.7036,13.7036,13.6364,13.6439,2474100.0
2011-05-24 13:00:00,18.27,18.28,18.2,18.22,2880600.0,13.6439,13.6513,13.5916,13.6065,2880600.0
2011-05-24 13:30:00,18.22,18.27,18.21,18.27,1965000.0,13.6065,13.6439,13.5991,13.6439,1965000.0
2011-05-24 14:00:00,18.27,18.28,18.25,18.26,1698300.0,13.6439,13.6513,13.6289,13.6364,1698300.0
2011-05-24 14:30:00,18.26,18.26,18.24,18.25,1281300.0,13.6364,13.6364,13.6215,13.6289,1281300.0
2011-05-24 15:00:00,18.25,18.28,18.25,18.27,1541700.0,13.6289,13.6513,13.6289,13.6439,1541700.0
2011-05-24 15:30:00,18.27,18.29,18.26,18.27,4817400.0,13.6439,13.6588,13.6364,13.6439,4817400.0
2011-05-25 09:30:00,18.21,18.21,18.09,18.09,2551200.0,13.5991,13.5991,13.5094,13.5094,2551200.0
2011-05-25 10:00:00,18.09,18.14,18.07,18.14,3097800.0,13.5094,13.5468,13.4945,13.5468,3097800.0
2011-05-25 10:30:00,18.14,18.16,18.08,18.1,2388000.0,13.5468,13.5617,13.502,13.5169,2388000.0
2011-05-25 11:00:00,18.1,18.13,18.09,18.12,2088000.0,13.5169,13.5393,13.5094,13.5318,2088000.0
2011-05-25 11:30:00,18.12,18.16,18.12,18.13,1459200.0,13.5318,13.5617,13.5318,13.5393,1459200.0
2011-05-25 12:00:00,18.13,18.14,18.08,18.08,1837500.0,13.5393,13.5468,13.502,13.502,1837500.0
2011-05-25 12:30:00,18.08,18.09,18.07,18.08,1002300.0,13.502,13.5094,13.4945,13.502,1002300.0
2011-05-25 13:00:00,18.08,18.12,18.08,18.1,1480200.0,13.502,13.5318,13.502,13.5169,1480200.0
2011-05-25 13:30:00,18.1,18.14,18.1,18.13,1377000.0,13.5169,13.5468,13.5169,13.5393,1377000.0
2011-05-25 14:00:00,18.13,18.16,18.13,18.15,1737600.0,13.5393,13.5617,13.5393,13.5542,1737600.0
2011-05-25 14:30:00,18.15,18.17,18.14,18.15,1140000.0,13.5542,13.5692,13.5468,13.5542,1140000.0
2011-05-25 15:00:00,18.15,18.23,18.15,18.19,2517300.0,13.5542,13.614,13.5542,13.5841,2517300.0
2011-05-25 15:30:00,18.19,18.21,18.17,18.18,5013300.0,13.5841,13.5991,13.5692,13.5767,5013300.0
2011-05-26 09:30:00,18.18,18.22,18.09,18.1,1668900.0,13.5767,13.6065,13.5094,13.5169,1668900.0
2011-05-26 10:00:00,18.1,18.1,18.06,18.1,1573500.0,13.5169,13.5169,13.487,13.5169,1573500.0
2011-05-26 10:30:00,18.1,18.14,18.07,18.08,1293000.0,13.5169,13.5468,13.4945,13.502,1293000.0
2011-05-26 11:00:00,18.09,18.13,18.06,18.11,1630800.0,13.5094,13.5393,13.487,13.5244,1630800.0
2011-05-26 11:30:00,18.11,18.14,18.1,18.12,869700.0,13.5244,13.5468,13.5169,13.5318,869700.0
2011-05-26 12:00:00,18.12,18.15,18.11,18.14,700500.0,13.5318,13.5542,13.5244,13.5468,700500.0
2011-05-26 12:30:00,18.14,18.17,18.13,18.16,582300.0,13.5468,13.5692,13.5393,13.5617,582300.0
2011-05-26 13:00:00,18.16,18.2,18.16,18.2,777300.0,13.5617,13.5916,13.5617,13.5916,777300.0
2011-05-26 13:30:00,18.19,18.21,18.18,18.19,693900.0,13.5841,13.5991,13.5767,13.5841,693900.0
2011-05-26 14:00:00,18.19,18.22,18.18,18.21,672600.0,13.5841,13.6065,13.5767,13.5991,672600.0
2011-05-26 14:30:00,18.21,18.23,18.2,18.22,911700.0,13.5991,13.614,13.5916,13.6065,911700.0
2011-05-26 15:00:00,18.23,18.23,18.2,18.22,860400.0,13.614,13.614,13.5916,13.6065,860400.0
2011-05-26 15:30:00,18.22,18.23,18.19,18.21,2988900.0,13.6065,13.614,13.5841,13.5991,2988900.0
2011-05-27 09:30:00,18.25,18.36,18.21,18.34,1984800.0,13.6289,13.7111,13.5991,13.6961,1984800.0
2011-05-27 10:00:00,18.34,18.35,18.23,18.3,2022300.0,13.6961,13.7036,13.614,13.6663,2022300.0
2011-05-27 10:30:00,18.3,18.3,18.27,18.28,930000.0,13.6663,13.6663,13.6439,13.6513,930000.0
2011-05-27 11:00:00,18.28,18.33,18.28,18.33,985200.0,13.6513,13.6887,13.6513,13.6887,985200.0
2011-05-27 11:30:00,18.33,18.33,18.28,18.31,749700.0,13.6887,13.6887,13.6513,13.6737,749700.0
2011-05-27 12:00:00,18.31,18.31,18.25,18.29,1065300.0,13.6737,13.6737,13.6289,13.6588,1065300.0
2011-05-27 12:30:00,18.29,18.29,18.26,18.28,684300.0,13.6588,13.6588,13.6364,13.6513,684300.0
2011-05-27 13:00:00,18.28,18.29,18.27,18.28,547500.0,13.6513,13.6588,13.6439,13.6513,547500.0
2011-05-27 13:30:00,18.28,18.28,18.25,18.26,1016700.0,13.6513,13.6513,13.6289,13.6364,1016700.0
2011-05-27 14:00:00,18.26,18.26,18.24,18.25,765000.0,13.6364,13.6364,13.6215,13.6289,765000.0
2011-05-27 14:30:00,18.26,18.27,18.22,18.23,808200.0,13.6364,13.6439,13.6065,13.614,808200.0
2011-05-27 15:00:00,18.23,18.25,18.22,18.24,852600.0,13.614,13.6289,13.6065,13.6215,852600.0
2011-05-27 15:30:00,18.24,18.26,18.22,18.24,1755000.0,13.6215,13.6364,13.6065,13.6215,1755000.0
2011-05-31 09:30:00,18.29,18.38,18.27,18.32,2443800.0,13.6588,13.726,13.6439,13.6812,2443800.0
2011-05-31 10:00:00,18.32,18.36,18.31,18.33,1659900.0,13.6812,13.7111,13.6737,13.6887,1659900.0
2011-05-31 10:30:00,18.33,18.35,18.31,18.32,1308900.0,13.6887,13.7036,13.6737,13.6812,1308900.0
2011-05-31 11:00:00,18.32,18.34,18.3,18.33,974400.0,13.6812,13.6961,13.6663,13.6887,974400.0
2011-05-31 11:30:00,18.33,18.35,18.31,18.33,904800.0,13.6887,13.7036,13.6737,13.6887,904800.0
2011-05-31 12:00:00,18.33,18.35,18.32,18.35,874500.0,13.6887,13.7036,13.6812,13.7036,874500.0
2011-05-31 12:30:00,18.35,18.36,18.33,18.34,882300.0,13.7036,13.7111,13.6887,13.6961,882300.0
2011-05-31 13:00:00,18.34,18.37,18.34,18.36,813900.0,13.6961,13.7185,13.6961,13.7111,813900.0
2011-05-31 13:30:00,18.36,18.38,18.35,18.35,1181400.0,13.7111,13.726,13.7036,13.7036,1181400.0
2011-05-31 14:00:00,18.35,18.38,18.35,18.37,912000.0,13.7036,13.726,13.7036,13.7185,912000.0
2011-05-31 14:30:00,18.37,18.37,18.34,18.35,1332000.0,13.7185,13.7185,13.6961,13.7036,1332000.0
2011-05-31 15:00:00,18.35,18.39,18.34,18.37,1640400.0,13.7036,13.7335,13.6961,13.7185,1640400.0
2011-05-31 15:30:00,18.37,18.4,18.33,18.4,5213100.0,13.7185,13.7409,13.6887,13.7409,5213100.0
2011-06-01 09:30:00,18.33,18.39,18.25,18.25,3033300.0,13.6887,13.7335,13.6289,13.6289,3033300.0
2011-06-01 10:00:00,18.25,18.26,18.2,18.23,3125400.0,13.6289,13.6364,13.5916,13.614,3125400.0
2011-06-01 10:30:00,18.23,18.28,18.18,18.26,3491400.0,13.614,13.6513,13.5767,13.6364,3491400.0
2011-06-01 11:00:00,18.26,18.28,18.22,18.23,3637800.0,13.6364,13.6513,13.6065,13.614,3637800.0
2011-06-01 11:30:00,18.23,18.24,18.18,18.2,1099800.0,13.614,13.6215,13.5767,13.5916,1099800.0
2011-06-01 12:00:00,18.19,18.2,18.11,18.16,2174100.0,13.5841,13.5916,13.5244,13.5617,2174100.0
2011-06-01 12:30:00,18.16,18.17,18.15,18.16,1051200.0,13.5617,13.5692,13.5542,13.5617,1051200.0
2011-06-01 13:00:00,18.16,18.18,18.11,18.12,1290900.0,13.5617,13.5767,13.5244,13.5318,1290900.0
2011-06-01 13:30:00,18.11,18.16,18.1,18.15,1052100.0,13.5244,13.5617,13.5169,13.5542,1052100.0
2011-06-01 14:00:00,18.15,18.16,18.14,18.15,1064100.0,13.5542,13.5617,13.5468,13.5542,1064100.0
2011-06-01 14:30:00,18.14,18.16,18.11,18.16,1777200.0,13.5468,13.5617,13.5244,13.5617,1777200.0
2011-06-01 15:00:00,18.16,18.18,18.11,18.11,1955100.0,13.5617,13.5767,13.5244,13.5244,1955100.0
2011-06-01 15:30:00,18.11,18.14,18.08,18.11,6005100.0,13.5244,13.5468,13.502,13.5244,6005100.0
2011-06-02 09:30:00,18.07,18.07,17.72,17.79,8943300.0,13.4945,13.4945,13.2331,13.2854,8943300.0
2011-06-02 10:00:00,17.79,17.86,17.77,17.85,3254700.0,13.2854,13.3377,13.2705,13.3302,3254700.0
2011-06-02 10:30:00,17.85,17.88,17.82,17.87,2871000.0,13.3302,13.3526,13.3078,13.3451,2871000.0
2011-06-02 11:00:00,17.87,17.9,17.86,17.88,2425500.0,13.3451,13.3675,13.3377,13.3526,2425500.0
2011-06-02 11:30:00,17.88,17.88,17.79,17.83,4058700.0,13.3526,13.3526,13.2854,13.3153,4058700.0
2011-06-02 12:00:00,17.83,17.86,17.82,17.82,1829100.0,13.3153,13.3377,13.3078,13.3078,1829100.0
2011-06-02 12:30:00,17.82,17.88,17.82,17.86,1745400.0,13.3078,13.3526,13.3078,13.3377,1745400.0
2011-06-02 13:00:00,17.86,17.87,17.8,17.86,1846800.0,13.3377,13.3451,13.2929,13.3377,1846800.0
2011-06-02 13:30:00,17.86,17.87,17.83,17.84,1328400.0,13.3377,13.3451,13.3153,13.3227,1328400.0
2011-06-02 14:00:00,17.84,17.86,17.81,17.83,1947600.0,13.3227,13.3377,13.3003,13.3153,1947600.0
2011-06-02 14:30:00,17.83,17.86,17.8,17.84,2400300.0,13.3153,13.3377,13.2929,13.3227,2400300.0
2011-06-02 15:00:00,17.85,17.85,17.77,17.78,2427000.0,13.3302,13.3302,13.2705,13.2779,2427000.0
2011-06-02 15:30:00,17.78,17.85,17.78,17.84,6100500.0,13.2779,13.3302,13.2779,13.3227,6100500.0
2011-06-03 09:30:00,17.72,17.95,17.68,17.9,8385300.0,13.2331,13.4049,13.2033,13.3675,8385300.0
2011-06-03 10:00:00,17.9,17.92,17.81,17.88,3133500.0,13.3675,13.3825,13.3003,13.3526,3133500.0
2011-06-03 10:30:00,17.88,17.9,17.85,17.88,2411400.0,13.3526,13.3675,13.3302,13.3526,2411400.0
2011-06-03 11:00:00,17.88,17.91,17.82,17.84,2737200.0,13.3526,13.375,13.3078,13.3227,2737200.0
2011-06-03 11:30:00,17.84,17.89,17.82,17.89,2169900.0,13.3227,13.3601,13.3078,13.3601,2169900.0
2011-06-03 12:00:00,17.89,17.91,17.86,17.91,1743600.0,13.3601,13.375,13.3377,13.375,1743600.0
2011-06-03 12:30:00,17.91,17.91,17.87,17.89,1120200.0,13.375,13.375,13.3451,13.3601,1120200.0
2011-06-03 13:00:00,17.89,17.92,17.88,17.9,1079700.0,13.3601,13.3825,13.3526,13.3675,1079700.0
2011-06-03 13:30:00,17.91,17.92,17.89,17.9,1299300.0,13.375,13.3825,13.3601,13.3675,1299300.0
2011-06-03 14:00:00,17.9,17.93,17.88,17.92,1981200.0,13.3675,13.39,13.3526,13.3825,1981200.0
2011-06-03 14:30:00,17.92,17.93,17.87,17.87,2470500.0,13.3825,13.39,13.3451,13.3451,2470500.0
2011-06-03 15:00:00,17.87,17.88,17.85,17.87,2770800.0,13.3451,13.3526,13.3302,13.3451,2770800.0
2011-06-03 15:30:00,17.87,17.91,17.87,17.89,6239100.0,13.3451,13.375,13.3451,13.3601,6239100.0
2011-06-06 09:30:00,17.95,17.96,17.83,17.84,2832300.0,13.4049,13.4124,13.3153,13.3227,2832300.0
2011-06-06 10:00:00,17.84,17.99,17.84,17.99,3230700.0,13.3227,13.4348,13.3227,13.4348,3230700.0
2011-06-06 10:30:00,17.99,18.01,17.96,17.97,3187800.0,13.4348,13.4497,13.4124,13.4198,3187800.0
2011-06-06 11:00:00,17.96,18.01,17.95,18.0,1873200.0,13.4124,13.4497,13.4049,13.4422,1873200.0
2011-06-06 11:30:00,18.0,18.0,17.95,17.97,1067400.0,13.4422,13.4422,13.4049,13.4198,1067400.0
2011-06-06 12:00:00,17.97,18.05,17.96,18.05,1740900.0,13.4198,13.4796,13.4124,13.4796,1740900.0
2011-06-06 12:30:00,18.05,18.06,18.03,18.05,1459200.0,13.4796,13.487,13.4646,13.4796,1459200.0
2011-06-06 13:00:00,18.05,18.05,18.0,18.01,1601100.0,13.4796,13.4796,13.4422,13.4497,1601100.0
2011-06-06 13:30:00,18.01,18.02,17.99,18.0,1678800.0,13.4497,13.4572,13.4348,13.4422,1678800.0
2011-06-06 14:00:00,18.0,18.0,17.97,17.98,1739700.0,13.4422,13.4422,13.4198,13.4273,1739700.0
2011-06-06 14:30:00,17.98,17.98,17.94,17.96,3001200.0,13.4273,13.4273,13.3974,13.4124,3001200.0
2011-06-06 15:00:00,17.96,17.97,17.92,17.95,2047200.0,13.4124,13.4198,13.3825,13.4049,2047200.0
2011-06-06 15:30:00,17.95,17.98,17.92,17.92,5584200.0,13.4049,13.4273,13.3825,13.3825,5584200.0
2011-06-07 09:30:00,17.98,18.02,17.92,18.0,2287800.0,13.4273,13.4572,13.3825,13.4422,2287800.0
2011-06-07 10:00:00,18.0,18.06,18.0,18.01,3003300.0,13.4422,13.487,13.4422,13.4497,3003300.0
2011-06-07 10:30:00,18.01,18.02,17.98,18.01,1872900.0,13.4497,13.4572,13.4273,13.4497,1872900.0
2011-06-07 11:00:00,18.01,18.07,18.0,18.05,1946400.0,13.4497,13.4945,13.4422,13.4796,1946400.0
2011-06-07 11:30:00,18.05,18.05,18.03,18.05,1416000.0,13.4796,13.4796,13.4646,13.4796,1416000.0
2011-06-07 12:00:00,18.05,18.07,18.03,18.06,1335000.0,13.4796,13.4945,13.4646,13.487,1335000.0
2011-06-07 12:30:00,18.06,18.1,18.05,18.08,2171400.0,13.487,13.5169,13.4796,13.502,2171400.0
2011-06-07 13:00:00,18.07,18.08,18.05,18.06,1768800.0,13.4945,13.502,13.4796,13.487,1768800.0
2011-06-07 13:30:00,18.06,18.08,18.05,18.06,1060500.0,13.487,13.502,13.4796,13.487,1060500.0
2011-06-07 14:00:00,18.06,18.09,18.05,18.08,1346700.0,13.487,13.5094,13.4796,13.502,1346700.0
2011-06-07 14:30:00,18.08,18.09,18.05,18.06,1510200.0,13.502,13.5094,13.4796,13.487,1510200.0
2011-06-07 15:00:00,18.06,18.07,18.02,18.03,1690500.0,13.487,13.4945,13.4572,13.4646,1690500.0
2011-06-07 15:30:00,18.03,18.04,17.93,17.94,5667900.0,13.4646,13.4721,13.39,13.3974,5667900.0
2011-06-08 09:30:00,17.87,17.97,17.87,17.93,3147000.0,13.3451,13.4198,13.3451,13.39,3147000.0
2011-06-08 10:00:00,17.94,17.96,17.91,17.91,2024400.0,13.3974,13.4124,13.375,13.375,2024400.0
2011-06-08 10:30:00,17.91,17.92,17.88,17.88,2177100.0,13.375,13.3825,13.3526,13.3526,2177100.0
2011-06-08 11:00:00,17.89,17.91,17.83,17.83,2809800.0,13.3601,13.375,13.3153,13.3153,2809800.0
2011-06-08 11:30:00,17.83,17.88,17.83,17.88,2010000.0,13.3153,13.3526,13.3153,13.3526,2010000.0
2011-06-08 12:00:00,17.88,17.9,17.86,17.86,2494200.0,13.3526,13.3675,13.3377,13.3377,2494200.0
2011-06-08 12:30:00,17.86,17.88,17.85,17.87,1541400.0,13.3377,13.3526,13.3302,13.3451,1541400.0
2011-06-08 13:00:00,17.87,17.91,17.87,17.89,1437900.0,13.3451,13.375,13.3451,13.3601,1437900.0
2011-06-08 13:30:00,17.89,17.89,17.81,17.82,3072900.0,13.3601,13.3601,13.3003,13.3078,3072900.0
2011-06-08 14:00:00,17.82,17.84,17.81,17.84,2579400.0,13.3078,13.3227,13.3003,13.3227,2579400.0
2011-06-08 14:30:00,17.84,17.89,17.84,17.87,1914300.0,13.3227,13.3601,13.3227,13.3451,1914300.0
2011-06-08 15:00:00,17.87,17.88,17.84,17.86,2288400.0,13.3451,13.3526,13.3227,13.3377,2288400.0
2011-06-08 15:30:00,17.86,17.9,17.85,17.89,4151100.0,13.3377,13.3675,13.3302,13.3601,4151100.0
2011-06-09 09:30:00,17.91,18.01,17.88,18.0,2463000.0,13.375,13.4497,13.3526,13.4422,2463000.0
2011-06-09 10:00:00,18.0,18.06,17.99,18.0,2718300.0,13.4422,13.487,13.4348,13.4422,2718300.0
2011-06-09 10:30:00,17.99,18.01,17.97,17.98,1911600.0,13.4348,13.4497,13.4198,13.4273,1911600.0
2011-06-09 11:00:00,17.98,18.02,17.98,18.02,1532700.0,13.4273,13.4572,13.4273,13.4572,1532700.0
2011-06-09 11:30:00,18.01,18.06,18.01,18.06,1367700.0,13.4497,13.487,13.4497,13.487,1367700.0
2011-06-09 12:00:00,18.06,18.08,18.04,18.05,1637400.0,13.487,13.502,13.4721,13.4796,1637400.0
2011-06-09 12:30:00,18.06,18.06,18.03,18.03,1367400.0,13.487,13.487,13.4646,13.4646,1367400.0
2011-06-09 13:00:00,18.03,18.06,18.03,18.03,1278900.0,13.4646,13.487,13.4646,13.4646,1278900.0
2011-06-09 13:30:00,18.04,18.04,18.01,18.02,1188600.0,13.4721,13.4721,13.4497,13.4572,1188600.0
2011-06-09 14:00:00,18.02,18.04,18.01,18.02,1415700.0,13.4572,13.4721,13.4497,13.4572,1415700.0
2011-06-09 14:30:00,18.02,18.04,18.01,18.01,1231200.0,13.4572,13.4721,13.4497,13.4497,1231200.0
2011-06-09 15:00:00,18.01,18.02,17.94,17.95,4216200.0,13.4497,13.4572,13.3974,13.4049,4216200.0
2011-06-09 15:30:00,17.95,17.95,17.87,17.88,8881500.0,13.4049,13.4049,13.3451,13.3526,8881500.0
2011-06-10 09:30:00,17.89,17.95,17.71,17.77,5993400.0,13.3601,13.4049,13.2257,13.2705,5993400.0
2011-06-10 10:00:00,17.77,17.78,17.74,17.77,2544600.0,13.2705,13.2779,13.2481,13.2705,2544600.0
2011-06-10 10:30:00,17.77,17.78,17.74,17.76,2364600.0,13.2705,13.2779,13.2481,13.263,2364600.0
2011-06-10 11:00:00,17.76,17.77,17.72,17.74,2076000.0,13.263,13.2705,13.2331,13.2481,2076000.0
2011-06-10 11:30:00,17.74,17.76,17.73,17.74,1550400.0,13.2481,13.263,13.2406,13.2481,1550400.0
2011-06-10 12:00:00,17.74,17.76,17.72,17.72,1092300.0,13.2481,13.263,13.2331,13.2331,1092300.0
2011-06-10 12:30:00,17.73,17.75,17.72,17.72,1152900.0,13.2406,13.2555,13.2331,13.2331,1152900.0
2011-06-10 13:00:00,17.72,17.73,17.68,17.71,1471800.0,13.2331,13.2406,13.2033,13.2257,1471800.0
2011-06-10 13:30:00,17.71,17.71,17.64,17.65,2054700.0,13.2257,13.2257,13.1734,13.1809,2054700.0
2011-06-10 14:00:00,17.65,17.71,17.65,17.68,2213700.0,13.1809,13.2257,13.1809,13.2033,2213700.0
2011-06-10 14:30:00,17.69,17.7,17.63,17.67,3808200.0,13.2107,13.2182,13.1659,13.1958,3808200.0
2011-06-10 15:00:00,17.67,17.67,17.61,17.61,4628100.0,13.1958,13.1958,13.151,13.151,4628100.0
2011-06-10 15:30:00,17.61,17.65,17.56,17.58,9192000.0,13.151,13.1809,13.1136,13.1286,9192000.0
2011-06-13 09:30:00,17.64,17.75,17.58,17.66,3655500.0,13.1734,13.2555,13.1286,13.1883,3655500.0
2011-06-13 10:00:00,17.66,17.73,17.64,17.66,3749400.0,13.1883,13.2406,13.1734,13.1883,3749400.0
2011-06-13 10:30:00,17.67,17.68,17.57,17.58,4334400.0,13.1958,13.2033,13.1211,13.1286,4334400.0
2011-06-13 11:00:00,17.59,17.65,17.58,17.62,1748700.0,13.136,13.1809,13.1286,13.1584,1748700.0
2011-06-13 11:30:00,17.62,17.64,17.59,17.6,1884600.0,13.1584,13.1734,13.136,13.1435,1884600.0
2011-06-13 12:00:00,17.6,17.64,17.6,17.64,2202300.0,13.1435,13.1734,13.1435,13.1734,2202300.0
2011-06-13 12:30:00,17.64,17.65,17.6,17.6,1431600.0,13.1734,13.1809,13.1435,13.1435,1431600.0
2011-06-13 13:00:00,17.61,17.65,17.57,17.62,2789700.0,13.151,13.1809,13.1211,13.1584,2789700.0
2011-06-13 13:30:00,17.62,17.64,17.6,17.62,1646700.0,13.1584,13.1734,13.1435,13.1584,1646700.0
2011-06-13 14:00:00,17.61,17.64,17.59,17.59,1807500.0,13.151,13.1734,13.136,13.136,1807500.0
2011-06-13 14:30:00,17.59,17.6,17.55,17.56,2573100.0,13.136,13.1435,13.1062,13.1136,2573100.0
2011-06-13 15:00:00,17.55,17.59,17.53,17.59,2805600.0,13.1062,13.136,13.0912,13.136,2805600.0
2011-06-13 15:30:00,17.59,17.59,17.53,17.55,5010600.0,13.136,13.136,13.0912,13.1062,5010600.0
2011-06-14 09:30:00,17.62,17.71,17.59,17.68,3402900.0,13.1584,13.2257,13.136,13.2033,3402900.0
2011-06-14 10:00:00,17.68,17.71,17.68,17.7,1605900.0,13.2033,13.2257,13.2033,13.2182,1605900.0
2011-06-14 10:30:00,17.7,17.75,17.7,17.72,1758300.0,13.2182,13.2555,13.2182,13.2331,1758300.0
2011-06-14 11:00:00,17.72,17.72,17.66,17.66,1170300.0,13.2331,13.2331,13.1883,13.1883,1170300.0
2011-06-14 11:30:00,17.66,17.67,17.65,17.67,1270200.0,13.1883,13.1958,13.1809,13.1958,1270200.0
2011-06-14 12:00:00,17.67,17.7,17.66,17.7,948300.0,13.1958,13.2182,13.1883,13.2182,948300.0
2011-06-14 12:30:00,17.7,17.72,17.68,17.7,1212300.0,13.2182,13.2331,13.2033,13.2182,1212300.0
2011-06-14 13:00:00,17.7,17.7,17.67,17.68,1644000.0,13.2182,13.2182,13.1958,13.2033,1644000.0
2011-06-14 13:30:00,17.68,17.7,17.67,17.68,1081200.0,13.2033,13.2182,13.1958,13.2033,1081200.0
2011-06-14 14:00:00,17.68,17.68,17.64,17.66,1298100.0,13.2033,13.2033,13.1734,13.1883,1298100.0
2011-06-14 14:30:00,17.66,17.68,17.64,17.68,1154700.0,13.1883,13.2033,13.1734,13.2033,1154700.0
2011-06-14 15:00:00,17.68,17.69,17.66,17.66,1659600.0,13.2033,13.2107,13.1883,13.1883,1659600.0
2011-06-14 15:30:00,17.67,17.67,17.62,17.64,4619100.0,13.1958,13.1958,13.1584,13.1734,4619100.0
2011-06-15 09:30:00,17.55,17.55,17.46,17.48,4842900.0,13.1062,13.1062,13.039,13.0539,4842900.0
2011-06-15 10:00:00,17.48,17.51,17.47,17.47,2741400.0,13.0539,13.0763,13.0464,13.0464,2741400.0
2011-06-15 10:30:00,17.47,17.51,17.47,17.48,2215800.0,13.0464,13.0763,13.0464,13.0539,2215800.0
2011-06-15 11:00:00,17.48,17.51,17.46,17.46,2355000.0,13.0539,13.0763,13.039,13.039,2355000.0
2011-06-15 11:30:00,17.46,17.46,17.38,17.42,3641100.0,13.039,13.039,12.9792,13.0091,3641100.0
2011-06-15 12:00:00,17.42,17.42,17.35,17.36,3360300.0,13.0091,13.0091,12.9568,12.9643,3360300.0
2011-06-15 12:30:00,17.36,17.4,17.36,17.37,2359500.0,12.9643,12.9942,12.9643,12.9717,2359500.0
2011-06-15 13:00:00,17.37,17.39,17.35,17.38,1959900.0,12.9717,12.9867,12.9568,12.9792,1959900.0
2011-06-15 13:30:00,17.38,17.46,17.37,17.45,3150600.0,12.9792,13.039,12.9717,13.0315,3150600.0
2011-06-15 14:00:00,17.45,17.46,17.4,17.41,2909700.0,13.0315,13.039,12.9942,13.0016,2909700.0
2011-06-15 14:30:00,17.41,17.44,17.38,17.42,2540100.0,13.0016,13.024,12.9792,13.0091,2540100.0
2011-06-15 15:00:00,17.42,17.46,17.26,17.46,3742500.0,13.0091,13.039,12.8896,13.039,3742500.0
2011-06-15 15:30:00,17.46,17.48,17.43,17.44,6440700.0,13.039,13.0539,13.0166,13.024,6440700.0
2011-06-16 09:30:00,17.5,17.55,17.4,17.55,3520200.0,13.0688,13.1062,12.9942,13.1062,3520200.0
2011-06-16 10:00:00,17.55,17.64,17.47,17.55,5683200.0,13.1062,13.1734,13.0464,13.1062,5683200.0
2011-06-16 10:30:00,17.55,17.58,17.52,17.58,2367300.0,13.1062,13.1286,13.0838,13.1286,2367300.0
2011-06-16 11:00:00,17.58,17.63,17.55,17.6,2064600.0,13.1286,13.1659,13.1062,13.1435,2064600.0
2011-06-16 11:30:00,17.6,17.63,17.6,17.6,2249100.0,13.1435,13.1659,13.1435,13.1435,2249100.0
2011-06-16 12:00:00,17.6,17.63,17.6,17.63,1249500.0,13.1435,13.1659,13.1435,13.1659,1249500.0
2011-06-16 12:30:00,17.63,17.63,17.61,17.63,1181400.0,13.1659,13.1659,13.151,13.1659,1181400.0
2011-06-16 13:00:00,17.63,17.65,17.61,17.61,1432800.0,13.1659,13.1809,13.151,13.151,1432800.0
2011-06-16 13:30:00,17.61,17.62,17.57,17.57,1471800.0,13.151,13.1584,13.1211,13.1211,1471800.0
2011-06-16 14:00:00,17.57,17.59,17.56,17.58,1771200.0,13.1211,13.136,13.1136,13.1286,1771200.0
2011-06-16 14:30:00,17.58,17.6,17.56,17.59,1959900.0,13.1286,13.1435,13.1136,13.136,1959900.0
2011-06-16 15:00:00,17.59,17.63,17.58,17.62,2067300.0,13.136,13.1659,13.1286,13.1584,2067300.0
2011-06-16 15:30:00,17.62,17.66,17.61,17.62,5634900.0,13.1584,13.1883,13.151,13.1584,5634900.0
2011-06-17 09:30:00,17.69,17.75,17.66,17.72,9181200.0,13.2107,13.2555,13.1883,13.2331,9181200.0
2011-06-17 10:00:00,17.72,17.75,17.66,17.71,2995500.0,13.2331,13.2555,13.1883,13.2257,2995500.0
2011-06-17 10:30:00,17.71,17.76,17.7,17.73,2434200.0,13.2257,13.263,13.2182,13.2406,2434200.0
2011-06-17 11:00:00,17.73,17.74,17.71,17.72,1717800.0,13.2406,13.2481,13.2257,13.2331,1717800.0
2011-06-17 11:30:00,17.73,17.74,17.68,17.68,1926000.0,13.2406,13.2481,13.2033,13.2033,1926000.0
2011-06-17 12:00:00,17.68,17.69,17.65,17.67,1879800.0,13.2033,13.2107,13.1809,13.1958,1879800.0
2011-06-17 12:30:00,17.67,17.68,17.64,17.67,1826100.0,13.1958,13.2033,13.1734,13.1958,1826100.0
2011-06-17 13:00:00,17.67,17.72,17.63,17.72,2292900.0,13.1958,13.2331,13.1659,13.2331,2292900.0
2011-06-17 13:30:00,17.72,17.72,17.67,17.68,1613400.0,13.2331,13.2331,13.1958,13.2033,1613400.0
2011-06-17 14:00:00,17.68,17.71,17.67,17.7,1496100.0,13.2033,13.2257,13.1958,13.2182,1496100.0
2011-06-17 14:30:00,17.71,17.72,17.68,17.7,1143000.0,13.2257,13.2331,13.2033,13.2182,1143000.0
2011-06-17 15:00:00,17.7,17.72,17.62,17.66,2036700.0,13.2182,13.2331,13.1584,13.1883,2036700.0
2011-06-17 15:30:00,17.66,17.71,17.61,17.62,8609700.0,13.1883,13.2257,13.151,13.1584,8609700.0
2011-06-20 09:30:00,17.57,17.67,17.57,17.63,3442200.0,13.1211,13.1958,13.1211,13.1659,3442200.0
2011-06-20 10:00:00,17.63,17.72,17.6,17.7,6538500.0,13.1659,13.2331,13.1435,13.2182,6538500.0
2011-06-20 10:30:00,17.7,17.83,17.7,17.78,5772300.0,13.2182,13.3153,13.2182,13.2779,5772300.0
2011-06-20 11:00:00,17.78,17.82,17.77,17.77,2803800.0,13.2779,13.3078,13.2705,13.2705,2803800.0
2011-06-20 11:30:00,17.77,17.78,17.68,17.68,2970000.0,13.2705,13.2779,13.2033,13.2033,2970000.0
2011-06-20 12:00:00,17.69,17.72,17.65,17.68,4696200.0,13.2107,13.2331,13.1809,13.2033,4696200.0
2011-06-20 12:30:00,17.68,17.7,17.67,17.67,1536300.0,13.2033,13.2182,13.1958,13.1958,1536300.0
2011-06-20 13:00:00,17.67,17.68,17.65,17.67,1793400.0,13.1958,13.2033,13.1809,13.1958,1793400.0
2011-06-20 13:30:00,17.67,17.68,17.64,17.64,1431600.0,13.1958,13.2033,13.1734,13.1734,1431600.0
2011-06-20 14:00:00,17.65,17.65,17.61,17.63,2845800.0,13.1809,13.1809,13.151,13.1659,2845800.0
2011-06-20 14:30:00,17.63,17.65,17.62,17.63,2709600.0,13.1659,13.1809,13.1584,13.1659,2709600.0
2011-06-20 15:00:00,17.63,17.68,17.63,17.65,2144100.0,13.1659,13.2033,13.1659,13.1809,2144100.0
2011-06-20 15:30:00,17.65,17.7,17.65,17.68,4612500.0,13.1809,13.2182,13.1809,13.2033,4612500.0
2011-06-21 09:30:00,17.7,17.73,17.59,17.61,2732400.0,13.2182,13.2406,13.136,13.151,2732400.0
2011-06-21 10:00:00,17.61,17.66,17.58,17.66,2792100.0,13.151,13.1883,13.1286,13.1883,2792100.0
2011-06-21 10:30:00,17.66,17.69,17.65,17.69,2498100.0,13.1883,13.2107,13.1809,13.2107,2498100.0
2011-06-21 11:00:00,17.69,17.69,17.61,17.61,2732100.0,13.2107,13.2107,13.151,13.151,2732100.0
2011-06-21 11:30:00,17.61,17.67,17.61,17.66,1897800.0,13.151,13.1958,13.151,13.1883,1897800.0
2011-06-21 12:00:00,17.66,17.69,17.66,17.67,1440600.0,13.1883,13.2107,13.1883,13.1958,1440600.0
2011-06-21 12:30:00,17.67,17.7,17.67,17.68,954900.0,13.1958,13.2182,13.1958,13.2033,954900.0
2011-06-21 13:00:00,17.68,17.71,17.65,17.66,1474800.0,13.2033,13.2257,13.1809,13.1883,1474800.0
2011-06-21 13:30:00,17.65,17.68,17.65,17.66,990000.0,13.1809,13.2033,13.1809,13.1883,990000.0
2011-06-21 14:00:00,17.66,17.7,17.66,17.68,1372800.0,13.1883,13.2182,13.1883,13.2033,1372800.0
2011-06-21 14:30:00,17.68,17.71,17.68,17.69,1779300.0,13.2033,13.2257,13.2033,13.2107,1779300.0
2011-06-21 15:00:00,17.69,17.75,17.68,17.75,2474100.0,13.2107,13.2555,13.2033,13.2555,2474100.0
2011-06-21 15:30:00,17.75,17.76,17.73,17.76,7219200.0,13.2555,13.263,13.2406,13.263,7219200.0
2011-06-22 09:30:00,17.7,17.73,17.61,17.65,4631100.0,13.2182,13.2406,13.151,13.1809,4631100.0
2011-06-22 10:00:00,17.65,17.67,17.62,17.66,2875800.0,13.1809,13.1958,13.1584,13.1883,2875800.0
2011-06-22 10:30:00,17.66,17.72,17.65,17.72,2622300.0,13.1883,13.2331,13.1809,13.2331,2622300.0
2011-06-22 11:00:00,17.72,17.73,17.71,17.72,1632000.0,13.2331,13.2406,13.2257,13.2331,1632000.0
2011-06-22 11:30:00,17.72,17.72,17.7,17.72,1514400.0,13.2331,13.2331,13.2182,13.2331,1514400.0
2011-06-22 12:00:00,17.72,17.74,17.71,17.73,1491900.0,13.2331,13.2481,13.2257,13.2406,1491900.0
2011-06-22 12:30:00,17.73,17.73,17.69,17.72,1430400.0,13.2406,13.2406,13.2107,13.2331,1430400.0
2011-06-22 13:00:00,17.72,17.76,17.71,17.76,1293000.0,13.2331,13.263,13.2257,13.263,1293000.0
2011-06-22 13:30:00,17.76,17.76,17.72,17.73,1177200.0,13.263,13.263,13.2331,13.2406,1177200.0
2011-06-22 14:00:00,17.73,17.76,17.72,17.74,1802100.0,13.2406,13.263,13.2331,13.2481,1802100.0
2011-06-22 14:30:00,17.74,17.75,17.67,17.68,1983900.0,13.2481,13.2555,13.1958,13.2033,1983900.0
2011-06-22 15:00:00,17.68,17.71,17.67,17.68,2428200.0,13.2033,13.2257,13.1958,13.2033,2428200.0
2011-06-22 15:30:00,17.68,17.69,17.66,17.67,5017200.0,13.2033,13.2107,13.1883,13.1958,5017200.0
2011-06-23 09:30:00,17.79,17.88,17.71,17.88,12333300.0,13.2854,13.3526,13.2257,13.3526,12333300.0
2011-06-23 10:00:00,17.88,17.9,17.56,17.6,7643100.0,13.3526,13.3675,13.1136,13.1435,7643100.0
2011-06-23 10:30:00,17.6,17.67,17.57,17.61,4222200.0,13.1435,13.1958,13.1211,13.151,4222200.0
2011-06-23 11:00:00,17.62,17.63,17.57,17.61,2238000.0,13.1584,13.1659,13.1211,13.151,2238000.0
2011-06-23 11:30:00,17.61,17.64,17.59,17.61,1583100.0,13.151,13.1734,13.136,13.151,1583100.0
2011-06-23 12:00:00,17.61,17.63,17.57,17.6,2002200.0,13.151,13.1659,13.1211,13.1435,2002200.0
2011-06-23 12:30:00,17.61,17.67,17.6,17.66,1658400.0,13.151,13.1958,13.1435,13.1883,1658400.0
2011-06-23 13:00:00,17.66,17.7,17.66,17.68,3253500.0,13.1883,13.2182,13.1883,13.2033,3253500.0
2011-06-23 13:30:00,17.68,17.69,17.62,17.64,1529100.0,13.2033,13.2107,13.1584,13.1734,1529100.0
2011-06-23 14:00:00,17.64,17.66,17.6,17.65,1674600.0,13.1734,13.1883,13.1435,13.1809,1674600.0
2011-06-23 14:30:00,17.65,17.72,17.62,17.71,2434800.0,13.1809,13.2331,13.1584,13.2257,2434800.0
2011-06-23 15:00:00,17.71,17.77,17.67,17.73,4708800.0,13.2257,13.2705,13.1958,13.2406,4708800.0
2011-06-23 15:30:00,17.73,17.77,17.69,17.76,6096000.0,13.2406,13.2705,13.2107,13.263,6096000.0
2011-06-24 09:30:00,17.73,17.81,17.58,17.59,4190400.0,13.2406,13.3003,13.1286,13.136,4190400.0
2011-06-24 10:00:00,17.59,17.61,17.54,17.54,2624700.0,13.136,13.151,13.0987,13.0987,2624700.0
2011-06-24 10:30:00,17.54,17.55,17.47,17.5,3738300.0,13.0987,13.1062,13.0464,13.0688,3738300.0
2011-06-24 11:00:00,17.5,17.52,17.47,17.48,2121000.0,13.0688,13.0838,13.0464,13.0539,2121000.0
2011-06-24 11:30:00,17.48,17.51,17.47,17.5,1395900.0,13.0539,13.0763,13.0464,13.0688,1395900.0
2011-06-24 12:00:00,17.51,17.51,17.48,17.51,1614600.0,13.0763,13.0763,13.0539,13.0763,1614600.0
2011-06-24 12:30:00,17.51,17.52,17.46,17.47,1833600.0,13.0763,13.0838,13.039,13.0464,1833600.0
2011-06-24 13:00:00,17.47,17.51,17.46,17.51,1773000.0,13.0464,13.0763,13.039,13.0763,1773000.0
2011-06-24 13:30:00,17.51,17.52,17.49,17.5,1589400.0,13.0763,13.0838,13.0614,13.0688,1589400.0
2011-06-24 14:00:00,17.51,17.51,17.48,17.49,1992600.0,13.0763,13.0763,13.0539,13.0614,1992600.0
2011-06-24 14:30:00,17.49,17.52,17.48,17.5,1901100.0,13.0614,13.0838,13.0539,13.0688,1901100.0
2011-06-24 15:00:00,17.5,17.5,17.46,17.46,2924100.0,13.0688,13.0688,13.039,13.039,2924100.0
2011-06-24 15:30:00,17.46,17.51,17.45,17.47,11019000.0,13.039,13.0763,13.0315,13.0464,11019000.0
2011-06-27 09:30:00,17.44,17.59,17.44,17.54,3429900.0,13.024,13.136,13.024,13.0987,3429900.0
2011-06-27 10:00:00,17.55,17.55,17.49,17.51,2723100.0,13.1062,13.1062,13.0614,13.0763,2723100.0
2011-06-27 10:30:00,17.51,17.54,17.48,17.51,1911300.0,13.0763,13.0987,13.0539,13.0763,1911300.0
2011-06-27 11:00:00,17.5,17.53,17.49,17.49,1764900.0,13.0688,13.0912,13.0614,13.0614,1764900.0
2011-06-27 11:30:00,17.5,17.51,17.47,17.5,1190400.0,13.0688,13.0763,13.0464,13.0688,1190400.0
2011-06-27 12:00:00,17.5,17.52,17.49,17.5,1169700.0,13.0688,13.0838,13.0614,13.0688,1169700.0
2011-06-27 12:30:00,17.5,17.52,17.48,17.5,692100.0,13.0688,13.0838,13.0539,13.0688,692100.0
2011-06-27 13:00:00,17.5,17.51,17.48,17.48,790500.0,13.0688,13.0763,13.0539,13.0539,790500.0
2011-06-27 13:30:00,17.49,17.5,17.47,17.5,899400.0,13.0614,13.0688,13.0464,13.0688,899400.0
2011-06-27 14:00:00,17.5,17.53,17.49,17.5,2546700.0,13.0688,13.0912,13.0614,13.0688,2546700.0
2011-06-27 14:30:00,17.5,17.51,17.49,17.5,1610100.0,13.0688,13.0763,13.0614,13.0688,1610100.0
2011-06-27 15:00:00,17.5,17.5,17.47,17.47,2637300.0,13.0688,13.0688,13.0464,13.0464,2637300.0
2011-06-27 15:30:00,17.47,17.48,17.42,17.43,6149400.0,13.0464,13.0539,13.0091,13.0166,6149400.0
2011-06-28 09:30:00,17.48,17.49,17.38,17.44,3480300.0,13.0539,13.0614,12.9792,13.024,3480300.0
2011-06-28 10:00:00,17.44,17.46,17.43,17.45,2367600.0,13.024,13.039,13.0166,13.0315,2367600.0
2011-06-28 10:30:00,17.46,17.48,17.42,17.44,2248200.0,13.039,13.0539,13.0091,13.024,2248200.0
2011-06-28 11:00:00,17.45,17.48,17.43,17.43,2255700.0,13.0315,13.0539,13.0166,13.0166,2255700.0
2011-06-28 11:30:00,17.43,17.44,17.43,17.43,1448700.0,13.0166,13.024,13.0166,13.0166,1448700.0
2011-06-28 12:00:00,17.43,17.45,17.43,17.43,1114500.0,13.0166,13.0315,13.0166,13.0166,1114500.0
2011-06-28 12:30:00,17.43,17.46,17.41,17.43,1573200.0,13.0166,13.039,13.0016,13.0166,1573200.0
2011-06-28 13:00:00,17.43,17.46,17.43,17.45,1130400.0,13.0166,13.039,13.0166,13.0315,1130400.0
2011-06-28 13:30:00,17.45,17.46,17.43,17.44,1410300.0,13.0315,13.039,13.0166,13.024,1410300.0
2011-06-28 14:00:00,17.44,17.46,17.42,17.46,1411800.0,13.024,13.039,13.0091,13.039,1411800.0
2011-06-28 14:30:00,17.46,17.46,17.44,17.46,1856400.0,13.039,13.039,13.024,13.039,1856400.0
2011-06-28 15:00:00,17.46,17.46,17.43,17.43,2362200.0,13.039,13.039,13.0166,13.0166,2362200.0
2011-06-28 15:30:00,17.43,17.51,17.43,17.51,7948800.0,13.0166,13.0763,13.0166,13.0763,7948800.0
2011-06-29 09:30:00,17.54,17.57,17.48,17.49,2958900.0,13.0987,13.1211,13.0539,13.0614,2958900.0
2011-06-29 10:00:00,17.5,17.59,17.49,17.56,3276600.0,13.0688,13.136,13.0614,13.1136,3276600.0
2011-06-29 10:30:00,17.55,17.57,17.52,17.57,2149800.0,13.1062,13.1211,13.0838,13.1211,2149800.0
2011-06-29 11:00:00,17.56,17.57,17.53,17.56,1567500.0,13.1136,13.1211,13.0912,13.1136,1567500.0
2011-06-29 11:30:00,17.56,17.58,17.55,17.57,1097400.0,13.1136,13.1286,13.1062,13.1211,1097400.0
2011-06-29 12:00:00,17.57,17.58,17.55,17.56,803100.0,13.1211,13.1286,13.1062,13.1136,803100.0
2011-06-29 12:30:00,17.56,17.58,17.55,17.56,517200.0,13.1136,13.1286,13.1062,13.1136,517200.0
2011-06-29 13:00:00,17.56,17.57,17.53,17.54,1464300.0,13.1136,13.1211,13.0912,13.0987,1464300.0
2011-06-29 13:30:00,17.54,17.57,17.53,17.57,1050300.0,13.0987,13.1211,13.0912,13.1211,1050300.0
2011-06-29 14:00:00,17.57,17.58,17.55,17.55,1471500.0,13.1211,13.1286,13.1062,13.1062,1471500.0
2011-06-29 14:30:00,17.55,17.6,17.55,17.58,2156700.0,13.1062,13.1435,13.1062,13.1286,2156700.0
2011-06-29 15:00:00,17.59,17.6,17.55,17.56,1978200.0,13.136,13.1435,13.1062,13.1136,1978200.0
2011-06-29 15:30:00,17.56,17.59,17.54,17.55,4206900.0,13.1136,13.136,13.0987,13.1062,4206900.0
2011-06-30 09:30:00,17.55,17.63,17.52,17.59,3126300.0,13.1062,13.1659,13.0838,13.136,3126300.0
2011-06-30 10:00:00,17.58,17.6,17.56,17.58,2586900.0,13.1286,13.1435,13.1136,13.1286,2586900.0
2011-06-30 10:30:00,17.58,17.61,17.57,17.6,2171100.0,13.1286,13.151,13.1211,13.1435,2171100.0
2011-06-30 11:00:00,17.6,17.61,17.58,17.59,1537200.0,13.1435,13.151,13.1286,13.136,1537200.0
2011-06-30 11:30:00,17.59,17.6,17.57,17.58,2200800.0,13.136,13.1435,13.1211,13.1286,2200800.0
2011-06-30 12:00:00,17.58,17.61,17.58,17.61,2100300.0,13.1286,13.151,13.1286,13.151,2100300.0
2011-06-30 12:30:00,17.61,17.63,17.6,17.62,1191300.0,13.151,13.1659,13.1435,13.1584,1191300.0
2011-06-30 13:00:00,17.62,17.63,17.6,17.62,755700.0,13.1584,13.1659,13.1435,13.1584,755700.0
2011-06-30 13:30:00,17.62,17.64,17.61,17.64,789000.0,13.1584,13.1734,13.151,13.1734,789000.0
2011-06-30 14:00:00,17.64,17.64,17.6,17.61,1394400.0,13.1734,13.1734,13.1435,13.151,1394400.0
2011-06-30 14:30:00,17.61,17.66,17.61,17.65,1481100.0,13.151,13.1883,13.151,13.1809,1481100.0
2011-06-30 15:00:00,17.65,17.68,17.64,17.68,1848900.0,13.1809,13.2033,13.1734,13.2033,1848900.0
2011-06-30 15:30:00,17.68,17.72,17.67,17.7,4993500.0,13.2033,13.2331,13.1958,13.2182,4993500.0
2011-07-01 09:30:00,17.73,17.8,17.67,17.78,3174600.0,13.2406,13.2929,13.1958,13.2779,3174600.0
2011-07-01 10:00:00,17.78,17.88,17.76,17.76,3880500.0,13.2779,13.3526,13.263,13.263,3880500.0
2011-07-01 10:30:00,17.76,17.79,17.74,17.76,2059500.0,13.263,13.2854,13.2481,13.263,2059500.0
2011-07-01 11:00:00,17.76,17.82,17.76,17.82,1183500.0,13.263,13.3078,13.263,13.3078,1183500.0
2011-07-01 11:30:00,17.83,17.83,17.8,17.82,1563300.0,13.3153,13.3153,13.2929,13.3078,1563300.0
2011-07-01 12:00:00,17.82,17.83,17.79,17.81,1049100.0,13.3078,13.3153,13.2854,13.3003,1049100.0
2011-07-01 12:30:00,17.81,17.81,17.78,17.79,1404300.0,13.3003,13.3003,13.2779,13.2854,1404300.0
2011-07-01 13:00:00,17.79,17.83,17.78,17.81,1321800.0,13.2854,13.3153,13.2779,13.3003,1321800.0
2011-07-01 13:30:00,17.81,17.83,17.8,17.8,1076700.0,13.3003,13.3153,13.2929,13.2929,1076700.0
2011-07-01 14:00:00,17.8,17.82,17.8,17.81,982200.0,13.2929,13.3078,13.2929,13.3003,982200.0
2011-07-01 14:30:00,17.81,17.86,17.81,17.86,1487400.0,13.3003,13.3377,13.3003,13.3377,1487400.0
2011-07-01 15:00:00,17.86,17.88,17.85,17.86,1594200.0,13.3377,13.3526,13.3302,13.3377,1594200.0
2011-07-01 15:30:00,17.86,17.88,17.84,17.84,5117700.0,13.3377,13.3526,13.3227,13.3227,5117700.0
2011-07-05 09:30:00,17.81,17.81,17.67,17.69,3881400.0,13.3003,13.3003,13.1958,13.2107,3881400.0
2011-07-05 10:00:00,17.69,17.73,17.68,17.73,2903100.0,13.2107,13.2406,13.2033,13.2406,2903100.0
2011-07-05 10:30:00,17.73,17.79,17.72,17.79,2072700.0,13.2406,13.2854,13.2331,13.2854,2072700.0
2011-07-05 11:00:00,17.78,17.81,17.75,17.8,2292900.0,13.2779,13.3003,13.2555,13.2929,2292900.0
2011-07-05 11:30:00,17.8,17.83,17.79,17.8,1222500.0,13.2929,13.3153,13.2854,13.2929,1222500.0
2011-07-05 12:00:00,17.8,17.81,17.79,17.81,799200.0,13.2929,13.3003,13.2854,13.3003,799200.0
2011-07-05 12:30:00,17.81,17.83,17.8,17.81,783300.0,13.3003,13.3153,13.2929,13.3003,783300.0
2011-07-05 13:00:00,17.81,17.82,17.79,17.8,1115700.0,13.3003,13.3078,13.2854,13.2929,1115700.0
2011-07-05 13:30:00,17.8,17.85,17.8,17.84,903300.0,13.2929,13.3302,13.2929,13.3227,903300.0
2011-07-05 14:00:00,17.84,17.85,17.8,17.81,1469400.0,13.3227,13.3302,13.2929,13.3003,1469400.0
2011-07-05 14:30:00,17.81,17.84,17.8,17.82,1539000.0,13.3003,13.3227,13.2929,13.3078,1539000.0
2011-07-05 15:00:00,17.82,17.84,17.78,17.84,2637300.0,13.3078,13.3227,13.2779,13.3227,2637300.0
2011-07-05 15:30:00,17.84,17.85,17.78,17.8,3651900.0,13.3227,13.3302,13.2779,13.2929,3651900.0
2011-07-06 09:30:00,17.81,17.89,17.81,17.87,2466000.0,13.3003,13.3601,13.3003,13.3451,2466000.0
2011-07-06 10:00:00,17.88,17.92,17.85,17.92,1935600.0,13.3526,13.3825,13.3302,13.3825,1935600.0
2011-07-06 10:30:00,17.92,17.94,17.9,17.92,2216400.0,13.3825,13.3974,13.3675,13.3825,2216400.0
2011-07-06 11:00:00,17.92,17.93,17.87,17.92,1302000.0,13.3825,13.39,13.3451,13.3825,1302000.0
2011-07-06 11:30:00,17.92,17.94,17.92,17.93,1542000.0,13.3825,13.3974,13.3825,13.39,1542000.0
2011-07-06 12:00:00,17.93,17.97,17.93,17.95,1648500.0,13.39,13.4198,13.39,13.4049,1648500.0
2011-07-06 12:30:00,17.95,17.98,17.94,17.98,928200.0,13.4049,13.4273,13.3974,13.4273,928200.0
2011-07-06 13:00:00,17.98,17.98,17.94,17.94,1326300.0,13.4273,13.4273,13.3974,13.3974,1326300.0
2011-07-06 13:30:00,17.94,17.97,17.94,17.96,1016400.0,13.3974,13.4198,13.3974,13.4124,1016400.0
2011-07-06 14:00:00,17.96,17.96,17.88,17.9,1724100.0,13.4124,13.4124,13.3526,13.3675,1724100.0
2011-07-06 14:30:00,17.9,17.93,17.9,17.91,1194600.0,13.3675,13.39,13.3675,13.375,1194600.0
2011-07-06 15:00:00,17.91,17.93,17.9,17.91,1433100.0,13.375,13.39,13.3675,13.375,1433100.0
2011-07-06 15:30:00,17.92,17.92,17.89,17.91,3201000.0,13.3825,13.3825,13.3601,13.375,3201000.0
2011-07-07 09:30:00,18.19,18.2,18.06,18.12,6356400.0,13.5841,13.5916,13.487,13.5318,6356400.0
2011-07-07 10:00:00,18.12,18.17,18.1,18.14,3159900.0,13.5318,13.5692,13.5169,13.5468,3159900.0
2011-07-07 10:30:00,18.14,18.2,18.13,18.19,3003300.0,13.5468,13.5916,13.5393,13.5841,3003300.0
2011-07-07 11:00:00,18.19,18.22,18.19,18.21,1639800.0,13.5841,13.6065,13.5841,13.5991,1639800.0
2011-07-07 11:30:00,18.21,18.21,18.17,18.19,2038500.0,13.5991,13.5991,13.5692,13.5841,2038500.0
2011-07-07 12:00:00,18.19,18.2,18.17,18.19,1752900.0,13.5841,13.5916,13.5692,13.5841,1752900.0
2011-07-07 12:30:00,18.19,18.23,18.19,18.22,1604700.0,13.5841,13.614,13.5841,13.6065,1604700.0
2011-07-07 13:00:00,18.22,18.26,18.21,18.25,1942500.0,13.6065,13.6364,13.5991,13.6289,1942500.0
2011-07-07 13:30:00,18.25,18.26,18.24,18.24,1531200.0,13.6289,13.6364,13.6215,13.6215,1531200.0
2011-07-07 14:00:00,18.24,18.27,18.23,18.26,1545600.0,13.6215,13.6439,13.614,13.6364,1545600.0
2011-07-07 14:30:00,18.26,18.27,18.22,18.23,2155500.0,13.6364,13.6439,13.6065,13.614,2155500.0
2011-07-07 15:00:00,18.23,18.24,18.21,18.21,1971900.0,13.614,13.6215,13.5991,13.5991,1971900.0
2011-07-07 15:30:00,18.21,18.22,18.16,18.17,6841200.0,13.5991,13.6065,13.5617,13.5692,6841200.0
2011-07-08 09:30:00,18.08,18.11,17.98,17.99,3892500.0,13.502,13.5244,13.4273,13.4348,3892500.0
2011-07-08 10:00:00,17.98,17.98,17.92,17.97,3593400.0,13.4273,13.4273,13.3825,13.4198,3593400.0
2011-07-08 10:30:00,17.97,18.02,17.96,17.97,1969200.0,13.4198,13.4572,13.4124,13.4198,1969200.0
2011-07-08 11:00:00,17.97,17.98,17.93,17.96,1434900.0,13.4198,13.4273,13.39,13.4124,1434900.0
2011-07-08 11:30:00,17.96,18.0,17.94,17.98,1119000.0,13.4124,13.4422,13.3974,13.4273,1119000.0
2011-07-08 12:00:00,17.98,17.99,17.96,17.97,744000.0,13.4273,13.4348,13.4124,13.4198,744000.0
2011-07-08 12:30:00,17.97,17.98,17.95,17.96,849900.0,13.4198,13.4273,13.4049,13.4124,849900.0
2011-07-08 13:00:00,17.96,17.98,17.96,17.98,1520100.0,13.4124,13.4273,13.4124,13.4273,1520100.0
2011-07-08 13:30:00,17.98,18.0,17.97,17.99,1644300.0,13.4273,13.4422,13.4198,13.4348,1644300.0
2011-07-08 14:00:00,17.99,17.99,17.94,17.96,1310700.0,13.4348,13.4348,13.3974,13.4124,1310700.0
2011-07-08 14:30:00,17.97,18.0,17.96,17.98,892200.0,13.4198,13.4422,13.4124,13.4273,892200.0
2011-07-08 15:00:00,17.98,18.0,17.95,17.96,1001700.0,13.4273,13.4422,13.4049,13.4124,1001700.0
2011-07-08 15:30:00,17.97,18.02,17.96,18.02,4281900.0,13.4198,13.4572,13.4124,13.4572,4281900.0
2011-07-11 09:30:00,17.94,18.0,17.92,17.98,2972400.0,13.3974,13.4422,13.3825,13.4273,2972400.0
2011-07-11 10:00:00,17.98,18.03,17.98,17.99,2511000.0,13.4273,13.4646,13.4273,13.4348,2511000.0
2011-07-11 10:30:00,17.99,18.01,17.93,17.97,2261400.0,13.4348,13.4497,13.39,13.4198,2261400.0
2011-07-11 11:00:00,17.97,18.01,17.96,17.98,1227600.0,13.4198,13.4497,13.4124,13.4273,1227600.0
2011-07-11 11:30:00,17.99,17.99,17.96,17.96,1085700.0,13.4348,13.4348,13.4124,13.4124,1085700.0
2011-07-11 12:00:00,17.96,17.99,17.95,17.99,896700.0,13.4124,13.4348,13.4049,13.4348,896700.0
2011-07-11 12:30:00,17.98,17.99,17.94,17.96,779400.0,13.4273,13.4348,13.3974,13.4124,779400.0
2011-07-11 13:00:00,17.96,17.97,17.93,17.97,791400.0,13.4124,13.4198,13.39,13.4198,791400.0
2011-07-11 13:30:00,17.97,17.98,17.94,17.98,913500.0,13.4198,13.4273,13.3974,13.4273,913500.0
2011-07-11 14:00:00,17.98,17.98,17.91,17.93,1647600.0,13.4273,13.4273,13.375,13.39,1647600.0
2011-07-11 14:30:00,17.93,17.93,17.9,17.92,1069500.0,13.39,13.39,13.3675,13.3825,1069500.0
2011-07-11 15:00:00,17.92,17.95,17.91,17.93,1530900.0,13.3825,13.4049,13.375,13.39,1530900.0
2011-07-11 15:30:00,17.93,17.96,17.91,17.95,2868600.0,13.39,13.4124,13.375,13.4049,2868600.0
2011-07-12 09:30:00,17.96,18.06,17.92,17.97,3000300.0,13.4124,13.487,13.3825,13.4198,3000300.0
2011-07-12 10:00:00,17.97,17.99,17.93,17.95,1949400.0,13.4198,13.4348,13.39,13.4049,1949400.0
2011-07-12 10:30:00,17.95,18.0,17.93,17.98,1584600.0,13.4049,13.4422,13.39,13.4273,1584600.0
2011-07-12 11:00:00,17.98,18.06,17.96,18.05,2562000.0,13.4273,13.487,13.4124,13.4796,2562000.0
2011-07-12 11:30:00,18.05,18.08,18.05,18.07,1736700.0,13.4796,13.502,13.4796,13.4945,1736700.0
2011-07-12 12:00:00,18.07,18.08,18.05,18.07,1289400.0,13.4945,13.502,13.4796,13.4945,1289400.0
2011-07-12 12:30:00,18.07,18.07,18.05,18.07,643500.0,13.4945,13.4945,13.4796,13.4945,643500.0
2011-07-12 13:00:00,18.07,18.08,18.05,18.05,1082100.0,13.4945,13.502,13.4796,13.4796,1082100.0
2011-07-12 13:30:00,18.05,18.07,18.03,18.04,1088700.0,13.4796,13.4945,13.4646,13.4721,1088700.0
2011-07-12 14:00:00,18.03,18.13,18.03,18.13,1966200.0,13.4646,13.5393,13.4646,13.5393,1966200.0
2011-07-12 14:30:00,18.13,18.14,18.1,18.1,2301900.0,13.5393,13.5468,13.5169,13.5169,2301900.0
2011-07-12 15:00:00,18.1,18.1,18.01,18.03,2198700.0,13.5169,13.5169,13.4497,13.4646,2198700.0
2011-07-12 15:30:00,18.03,18.05,17.97,17.98,4382400.0,13.4646,13.4796,13.4198,13.4273,4382400.0
2011-07-13 09:30:00,18.02,18.09,17.99,18.01,2822100.0,13.4572,13.5094,13.4348,13.4497,2822100.0
2011-07-13 10:00:00,18.01,18.06,17.95,17.95,3908100.0,13.4497,13.487,13.4049,13.4049,3908100.0
2011-07-13 10:30:00,17.96,18.01,17.95,18.0,2744400.0,13.4124,13.4497,13.4049,13.4422,2744400.0
2011-07-13 11:00:00,18.0,18.02,17.98,18.02,1525200.0,13.4422,13.4572,13.4273,13.4572,1525200.0
2011-07-13 11:30:00,18.02,18.03,18.0,18.02,2070600.0,13.4572,13.4646,13.4422,13.4572,2070600.0
2011-07-13 12:00:00,18.02,18.02,17.99,17.99,1427700.0,13.4572,13.4572,13.4348,13.4348,1427700.0
2011-07-13 12:30:00,17.99,17.99,17.97,17.98,798300.0,13.4348,13.4348,13.4198,13.4273,798300.0
2011-07-13 13:00:00,17.98,17.99,17.95,17.97,1066500.0,13.4273,13.4348,13.4049,13.4198,1066500.0
2011-07-13 13:30:00,17.97,18.01,17.97,18.01,1171200.0,13.4198,13.4497,13.4198,13.4497,1171200.0
2011-07-13 14:00:00,18.01,18.02,17.99,18.0,1423800.0,13.4497,13.4572,13.4348,13.4422,1423800.0
2011-07-13 14:30:00,18.0,18.04,18.0,18.02,1665300.0,13.4422,13.4721,13.4422,13.4572,1665300.0
2011-07-13 15:00:00,18.02,18.04,17.99,18.0,2691000.0,13.4572,13.4721,13.4348,13.4422,2691000.0
2011-07-13 15:30:00,18.0,18.02,17.99,18.01,4225200.0,13.4422,13.4572,13.4348,13.4497,4225200.0
2011-07-14 09:30:00,17.85,17.85,17.79,17.84,8974800.0,13.3302,13.3302,13.2854,13.3227,8974800.0
2011-07-14 10:00:00,17.84,17.9,17.83,17.87,4027800.0,13.3227,13.3675,13.3153,13.3451,4027800.0
2011-07-14 10:30:00,17.87,17.89,17.82,17.84,3883200.0,13.3451,13.3601,13.3078,13.3227,3883200.0
2011-07-14 11:00:00,17.84,17.9,17.82,17.87,2576100.0,13.3227,13.3675,13.3078,13.3451,2576100.0
2011-07-14 11:30:00,17.87,17.87,17.82,17.82,1711800.0,13.3451,13.3451,13.3078,13.3078,1711800.0
2011-07-14 12:00:00,17.82,17.83,17.8,17.81,1710000.0,13.3078,13.3153,13.2929,13.3003,1710000.0
2011-07-14 12:30:00,17.81,17.84,17.81,17.82,1384200.0,13.3003,13.3227,13.3003,13.3078,1384200.0
2011-07-14 13:00:00,17.82,17.84,17.8,17.83,2141100.0,13.3078,13.3227,13.2929,13.3153,2141100.0
2011-07-14 13:30:00,17.83,17.86,17.83,17.86,2588100.0,13.3153,13.3377,13.3153,13.3377,2588100.0
2011-07-14 14:00:00,17.86,17.89,17.85,17.86,2457000.0,13.3377,13.3601,13.3302,13.3377,2457000.0
2011-07-14 14:30:00,17.86,17.87,17.85,17.87,2397900.0,13.3377,13.3451,13.3302,13.3451,2397900.0
2011-07-14 15:00:00,17.87,17.88,17.84,17.85,3349200.0,13.3451,13.3526,13.3227,13.3302,3349200.0
2011-07-14 15:30:00,17.85,17.88,17.83,17.87,6627900.0,13.3302,13.3526,13.3153,13.3451,6627900.0
2011-07-15 09:30:00,17.91,17.99,17.88,17.92,7150800.0,13.375,13.4348,13.3526,13.3825,7150800.0
2011-07-15 10:00:00,17.91,17.96,17.9,17.91,2661300.0,13.375,13.4124,13.3675,13.375,2661300.0
2011-07-15 10:30:00,17.91,17.91,17.86,17.87,2148600.0,13.375,13.375,13.3377,13.3451,2148600.0
2011-07-15 11:00:00,17.87,17.89,17.86,17.89,1452000.0,13.3451,13.3601,13.3377,13.3601,1452000.0
2011-07-15 11:30:00,17.89,17.9,17.88,17.88,1578300.0,13.3601,13.3675,13.3526,13.3526,1578300.0
2011-07-15 12:00:00,17.88,17.93,17.87,17.89,1201800.0,13.3526,13.39,13.3451,13.3601,1201800.0
2011-07-15 12:30:00,17.89,17.9,17.87,17.89,1315800.0,13.3601,13.3675,13.3451,13.3601,1315800.0
2011-07-15 13:00:00,17.89,17.89,17.85,17.87,1737300.0,13.3601,13.3601,13.3302,13.3451,1737300.0
2011-07-15 13:30:00,17.87,17.88,17.83,17.84,718200.0,13.3451,13.3526,13.3153,13.3227,718200.0
2011-07-15 14:00:00,17.84,17.85,17.83,17.84,1436100.0,13.3227,13.3302,13.3153,13.3227,1436100.0
2011-07-15 14:30:00,17.83,17.85,17.82,17.83,1371600.0,13.3153,13.3302,13.3078,13.3153,1371600.0
2011-07-15 15:00:00,17.83,17.86,17.82,17.85,1488300.0,13.3153,13.3377,13.3078,13.3302,1488300.0
2011-07-15 15:30:00,17.85,17.88,17.85,17.88,4097100.0,13.3302,13.3526,13.3302,13.3526,4097100.0
2011-07-18 09:30:00,17.8,17.85,17.78,17.81,2967600.0,13.2929,13.3302,13.2779,13.3003,2967600.0
2011-07-18 10:00:00,17.81,17.83,17.76,17.79,2696400.0,13.3003,13.3153,13.263,13.2854,2696400.0
2011-07-18 10:30:00,17.78,17.8,17.75,17.76,2123400.0,13.2779,13.2929,13.2555,13.263,2123400.0
2011-07-18 11:00:00,17.76,17.78,17.74,17.77,1740000.0,13.263,13.2779,13.2481,13.2705,1740000.0
2011-07-18 11:30:00,17.76,17.79,17.73,17.74,1518000.0,13.263,13.2854,13.2406,13.2481,1518000.0
2011-07-18 12:00:00,17.74,17.77,17.73,17.77,1364700.0,13.2481,13.2705,13.2406,13.2705,1364700.0
2011-07-18 12:30:00,17.77,17.78,17.76,17.77,956400.0,13.2705,13.2779,13.263,13.2705,956400.0
2011-07-18 13:00:00,17.77,17.78,17.75,17.76,815100.0,13.2705,13.2779,13.2555,13.263,815100.0
2011-07-18 13:30:00,17.76,17.79,17.76,17.77,732600.0,13.263,13.2854,13.263,13.2705,732600.0
2011-07-18 14:00:00,17.78,17.78,17.75,17.75,882600.0,13.2779,13.2779,13.2555,13.2555,882600.0
2011-07-18 14:30:00,17.76,17.78,17.75,17.77,1407300.0,13.263,13.2779,13.2555,13.2705,1407300.0
2011-07-18 15:00:00,17.77,17.78,17.75,17.76,1663500.0,13.2705,13.2779,13.2555,13.263,1663500.0
2011-07-18 15:30:00,17.76,17.78,17.75,17.78,3380100.0,13.263,13.2779,13.2555,13.2779,3380100.0
2011-07-19 09:30:00,17.8,17.83,17.78,17.81,2537100.0,13.2929,13.3153,13.2779,13.3003,2537100.0
2011-07-19 10:00:00,17.81,17.86,17.8,17.86,1739700.0,13.3003,13.3377,13.2929,13.3377,1739700.0
2011-07-19 10:30:00,17.86,17.91,17.85,17.89,1458300.0,13.3377,13.375,13.3302,13.3601,1458300.0
2011-07-19 11:00:00,17.88,17.89,17.85,17.86,1079400.0,13.3526,13.3601,13.3302,13.3377,1079400.0
2011-07-19 11:30:00,17.86,17.88,17.85,17.86,1014000.0,13.3377,13.3526,13.3302,13.3377,1014000.0
2011-07-19 12:00:00,17.86,17.9,17.86,17.9,981600.0,13.3377,13.3675,13.3377,13.3675,981600.0
2011-07-19 12:30:00,17.9,17.96,17.9,17.95,1683900.0,13.3675,13.4124,13.3675,13.4049,1683900.0
2011-07-19 13:00:00,17.95,17.96,17.94,17.95,1136100.0,13.4049,13.4124,13.3974,13.4049,1136100.0
2011-07-19 13:30:00,17.95,18.01,17.94,17.99,1508700.0,13.4049,13.4497,13.3974,13.4348,1508700.0
2011-07-19 14:00:00,17.99,17.99,17.96,17.96,1133700.0,13.4348,13.4348,13.4124,13.4124,1133700.0
2011-07-19 14:30:00,17.96,17.99,17.95,17.96,1803600.0,13.4124,13.4348,13.4049,13.4124,1803600.0
2011-07-19 15:00:00,17.96,17.99,17.96,17.97,1853700.0,13.4124,13.4348,13.4124,13.4198,1853700.0
2011-07-19 15:30:00,17.97,18.0,17.94,17.99,5019300.0,13.4198,13.4422,13.3974,13.4348,5019300.0
2011-07-20 09:30:00,17.97,17.98,17.92,17.95,2467800.0,13.4198,13.4273,13.3825,13.4049,2467800.0
2011-07-20 10:00:00,17.94,17.96,17.87,17.93,3462900.0,13.3974,13.4124,13.3451,13.39,3462900.0
2011-07-20 10:30:00,17.93,17.97,17.91,17.97,2702400.0,13.39,13.4198,13.375,13.4198,2702400.0
2011-07-20 11:00:00,17.97,17.99,17.95,17.97,1863900.0,13.4198,13.4348,13.4049,13.4198,1863900.0
2011-07-20 11:30:00,17.97,17.99,17.95,17.97,1932000.0,13.4198,13.4348,13.4049,13.4198,1932000.0
2011-07-20 12:00:00,17.97,17.98,17.95,17.96,1124100.0,13.4198,13.4273,13.4049,13.4124,1124100.0
2011-07-20 12:30:00,17.96,17.97,17.95,17.97,1083300.0,13.4124,13.4198,13.4049,13.4198,1083300.0
2011-07-20 13:00:00,17.97,17.97,17.93,17.95,1045500.0,13.4198,13.4198,13.39,13.4049,1045500.0
2011-07-20 13:30:00,17.95,17.97,17.95,17.97,1331100.0,13.4049,13.4198,13.4049,13.4198,1331100.0
2011-07-20 14:00:00,17.97,17.98,17.97,17.98,1031700.0,13.4198,13.4273,13.4198,13.4273,1031700.0
2011-07-20 14:30:00,17.98,17.99,17.95,17.97,1358400.0,13.4273,13.4348,13.4049,13.4198,1358400.0
2011-07-20 15:00:00,17.97,17.97,17.95,17.96,1875900.0,13.4198,13.4198,13.4049,13.4124,1875900.0
2011-07-20 15:30:00,17.96,17.98,17.94,17.96,3721500.0,13.4124,13.4273,13.3974,13.4124,3721500.0
2011-07-21 09:30:00,18.0,18.1,17.97,18.08,3191100.0,13.4422,13.5169,13.4198,13.502,3191100.0
2011-07-21 10:00:00,18.08,18.12,18.06,18.12,2550600.0,13.502,13.5318,13.487,13.5318,2550600.0
2011-07-21 10:30:00,18.12,18.13,18.06,18.09,2318700.0,13.5318,13.5393,13.487,13.5094,2318700.0
2011-07-21 11:00:00,18.09,18.16,18.09,18.15,2080800.0,13.5094,13.5617,13.5094,13.5542,2080800.0
2011-07-21 11:30:00,18.15,18.15,18.1,18.11,1665300.0,13.5542,13.5542,13.5169,13.5244,1665300.0
2011-07-21 12:00:00,18.11,18.13,18.1,18.11,1707000.0,13.5244,13.5393,13.5169,13.5244,1707000.0
2011-07-21 12:30:00,18.11,18.18,18.1,18.17,3615000.0,13.5244,13.5767,13.5169,13.5692,3615000.0
2011-07-21 13:00:00,18.17,18.18,18.16,18.18,1045500.0,13.5692,13.5767,13.5617,13.5767,1045500.0
2011-07-21 13:30:00,18.18,18.18,18.16,18.18,936300.0,13.5767,13.5767,13.5617,13.5767,936300.0
2011-07-21 14:00:00,18.18,18.19,18.16,18.17,1110900.0,13.5767,13.5841,13.5617,13.5692,1110900.0
2011-07-21 14:30:00,18.17,18.2,18.17,18.19,1425600.0,13.5692,13.5916,13.5692,13.5841,1425600.0
2011-07-21 15:00:00,18.19,18.23,18.17,18.22,2407800.0,13.5841,13.614,13.5692,13.6065,2407800.0
2011-07-21 15:30:00,18.22,18.22,18.15,18.16,5134200.0,13.6065,13.6065,13.5542,13.5617,5134200.0
2011-07-22 09:30:00,18.19,18.24,18.12,18.12,2058900.0,13.5841,13.6215,13.5318,13.5318,2058900.0
2011-07-22 10:00:00,18.12,18.12,18.08,18.09,2189400.0,13.5318,13.5318,13.502,13.5094,2189400.0
2011-07-22 10:30:00,18.09,18.12,18.09,18.12,1467900.0,13.5094,13.5318,13.5094,13.5318,1467900.0
2011-07-22 11:00:00,18.12,18.14,18.12,18.14,931200.0,13.5318,13.5468,13.5318,13.5468,931200.0
2011-07-22 11:30:00,18.14,18.19,18.14,18.17,1281000.0,13.5468,13.5841,13.5468,13.5692,1281000.0
2011-07-22 12:00:00,18.17,18.17,18.14,18.15,765900.0,13.5692,13.5692,13.5468,13.5542,765900.0
2011-07-22 12:30:00,18.15,18.16,18.13,18.16,517500.0,13.5542,13.5617,13.5393,13.5617,517500.0
2011-07-22 13:00:00,18.16,18.16,18.12,18.13,762600.0,13.5617,13.5617,13.5318,13.5393,762600.0
2011-07-22 13:30:00,18.12,18.13,18.11,18.11,1077300.0,13.5318,13.5393,13.5244,13.5244,1077300.0
2011-07-22 14:00:00,18.11,18.14,18.1,18.14,1160700.0,13.5244,13.5468,13.5169,13.5468,1160700.0
2011-07-22 14:30:00,18.14,18.16,18.14,18.15,1046400.0,13.5468,13.5617,13.5468,13.5542,1046400.0
2011-07-22 15:00:00,18.15,18.17,18.14,18.15,948300.0,13.5542,13.5692,13.5468,13.5542,948300.0
2011-07-22 15:30:00,18.15,18.17,18.13,18.17,2773200.0,13.5542,13.5692,13.5393,13.5692,2773200.0
2011-07-25 09:30:00,18.0,18.06,18.0,18.03,2925300.0,13.4422,13.487,13.4422,13.4646,2925300.0
2011-07-25 10:00:00,18.03,18.08,18.02,18.08,2784900.0,13.4646,13.502,13.4572,13.502,2784900.0
2011-07-25 10:30:00,18.08,18.13,18.08,18.13,2350800.0,13.502,13.5393,13.502,13.5393,2350800.0
2011-07-25 11:00:00,18.13,18.13,18.1,18.13,1121100.0,13.5393,13.5393,13.5169,13.5393,1121100.0
2011-07-25 11:30:00,18.13,18.13,18.06,18.07,1300200.0,13.5393,13.5393,13.487,13.4945,1300200.0
2011-07-25 12:00:00,18.07,18.09,18.06,18.07,906300.0,13.4945,13.5094,13.487,13.4945,906300.0
2011-07-25 12:30:00,18.07,18.08,18.06,18.06,750000.0,13.4945,13.502,13.487,13.487,750000.0
2011-07-25 13:00:00,18.07,18.08,18.05,18.06,1076100.0,13.4945,13.502,13.4796,13.487,1076100.0
2011-07-25 13:30:00,18.06,18.06,18.03,18.03,770400.0,13.487,13.487,13.4646,13.4646,770400.0
2011-07-25 14:00:00,18.04,18.05,18.03,18.04,975600.0,13.4721,13.4796,13.4646,13.4721,975600.0
2011-07-25 14:30:00,18.04,18.04,18.0,18.01,1616100.0,13.4721,13.4721,13.4422,13.4497,1616100.0
2011-07-25 15:00:00,18.01,18.03,18.0,18.01,1999200.0,13.4497,13.4646,13.4422,13.4497,1999200.0
2011-07-25 15:30:00,18.01,18.02,17.98,18.0,3927300.0,13.4497,13.4572,13.4273,13.4422,3927300.0
2011-07-26 09:30:00,18.01,18.03,17.91,17.93,5590500.0,13.4497,13.4646,13.375,13.39,5590500.0
2011-07-26 10:00:00,17.93,17.95,17.88,17.89,2918400.0,13.39,13.4049,13.3526,13.3601,2918400.0
2011-07-26 10:30:00,17.89,17.9,17.86,17.87,2081400.0,13.3601,13.3675,13.3377,13.3451,2081400.0
2011-07-26 11:00:00,17.87,17.88,17.85,17.87,2660400.0,13.3451,13.3526,13.3302,13.3451,2660400.0
2011-07-26 11:30:00,17.87,17.87,17.84,17.84,1344300.0,13.3451,13.3451,13.3227,13.3227,1344300.0
2011-07-26 12:00:00,17.84,17.89,17.84,17.89,1817400.0,13.3227,13.3601,13.3227,13.3601,1817400.0
2011-07-26 12:30:00,17.89,17.89,17.85,17.87,785400.0,13.3601,13.3601,13.3302,13.3451,785400.0
2011-07-26 13:00:00,17.87,17.88,17.85,17.87,1119000.0,13.3451,13.3526,13.3302,13.3451,1119000.0
2011-07-26 13:30:00,17.87,17.87,17.85,17.85,1014600.0,13.3451,13.3451,13.3302,13.3302,1014600.0
2011-07-26 14:00:00,17.85,17.9,17.85,17.89,1554000.0,13.3302,13.3675,13.3302,13.3601,1554000.0
2011-07-26 14:30:00,17.89,17.91,17.87,17.87,3018300.0,13.3601,13.375,13.3451,13.3451,3018300.0
2011-07-26 15:00:00,17.87,17.89,17.86,17.88,1923600.0,13.3451,13.3601,13.3377,13.3526,1923600.0
2011-07-26 15:30:00,17.89,17.89,17.86,17.87,4070100.0,13.3601,13.3601,13.3377,13.3451,4070100.0
2011-07-27 09:30:00,17.81,17.85,17.8,17.81,2591100.0,13.3003,13.3302,13.2929,13.3003,2591100.0
2011-07-27 10:00:00,17.81,17.84,17.75,17.76,3878400.0,13.3003,13.3227,13.2555,13.263,3878400.0
2011-07-27 10:30:00,17.76,17.8,17.74,17.8,2013600.0,13.263,13.2929,13.2481,13.2929,2013600.0
2011-07-27 11:00:00,17.8,17.86,17.78,17.86,2971800.0,13.2929,13.3377,13.2779,13.3377,2971800.0
2011-07-27 11:30:00,17.86,17.92,17.83,17.86,3792900.0,13.3377,13.3825,13.3153,13.3377,3792900.0
2011-07-27 12:00:00,17.86,17.87,17.83,17.84,1543500.0,13.3377,13.3451,13.3153,13.3227,1543500.0
2011-07-27 12:30:00,17.84,17.85,17.82,17.83,1956000.0,13.3227,13.3302,13.3078,13.3153,1956000.0
2011-07-27 13:00:00,17.83,17.86,17.82,17.83,1969200.0,13.3153,13.3377,13.3078,13.3153,1969200.0
2011-07-27 13:30:00,17.84,17.86,17.83,17.84,992700.0,13.3227,13.3377,13.3153,13.3227,992700.0
2011-07-27 14:00:00,17.84,17.85,17.83,17.83,1371300.0,13.3227,13.3302,13.3153,13.3153,1371300.0
2011-07-27 14:30:00,17.83,17.85,17.81,17.84,2322300.0,13.3153,13.3302,13.3003,13.3227,2322300.0
2011-07-27 15:00:00,17.84,17.85,17.76,17.8,3189600.0,13.3227,13.3302,13.263,13.2929,3189600.0
2011-07-27 15:30:00,17.8,17.81,17.72,17.75,5024100.0,13.2929,13.3003,13.2331,13.2555,5024100.0
2011-07-28 09:30:00,17.77,17.85,17.73,17.83,2114100.0,13.2705,13.3302,13.2406,13.3153,2114100.0
2011-07-28 10:00:00,17.83,17.84,17.75,17.75,2127600.0,13.3153,13.3227,13.2555,13.2555,2127600.0
2011-07-28 10:30:00,17.75,17.83,17.75,17.82,2251200.0,13.2555,13.3153,13.2555,13.3078,2251200.0
2011-07-28 11:00:00,17.82,17.83,17.79,17.8,1210800.0,13.3078,13.3153,13.2854,13.2929,1210800.0
2011-07-28 11:30:00,17.8,17.84,17.8,17.84,1319400.0,13.2929,13.3227,13.2929,13.3227,1319400.0
2011-07-28 12:00:00,17.84,17.85,17.81,17.81,1401300.0,13.3227,13.3302,13.3003,13.3003,1401300.0
2011-07-28 12:30:00,17.81,17.83,17.8,17.81,1420200.0,13.3003,13.3153,13.2929,13.3003,1420200.0
2011-07-28 13:00:00,17.8,17.81,17.76,17.78,1999200.0,13.2929,13.3003,13.263,13.2779,1999200.0
2011-07-28 13:30:00,17.78,17.8,17.76,17.78,1168800.0,13.2779,13.2929,13.263,13.2779,1168800.0
2011-07-28 14:00:00,17.78,17.78,17.76,17.77,1103700.0,13.2779,13.2779,13.263,13.2705,1103700.0
2011-07-28 14:30:00,17.77,17.77,17.74,17.75,1511100.0,13.2705,13.2705,13.2481,13.2555,1511100.0
2011-07-28 15:00:00,17.75,17.77,17.73,17.73,1966200.0,13.2555,13.2705,13.2406,13.2406,1966200.0
2011-07-28 15:30:00,17.73,17.74,17.66,17.67,5466900.0,13.2406,13.2481,13.1883,13.1958,5466900.0
2011-07-29 09:30:00,17.59,17.7,17.59,17.67,5064900.0,13.136,13.2182,13.136,13.1958,5064900.0
2011-07-29 10:00:00,17.67,17.7,17.65,17.67,4973100.0,13.1958,13.2182,13.1809,13.1958,4973100.0
2011-07-29 10:30:00,17.67,17.69,17.61,17.66,3306900.0,13.1958,13.2107,13.151,13.1883,3306900.0
2011-07-29 11:00:00,17.66,17.72,17.65,17.69,1911000.0,13.1883,13.2331,13.1809,13.2107,1911000.0
2011-07-29 11:30:00,17.69,17.7,17.65,17.65,1590600.0,13.2107,13.2182,13.1809,13.1809,1590600.0
2011-07-29 12:00:00,17.65,17.67,17.63,17.64,1691700.0,13.1809,13.1958,13.1659,13.1734,1691700.0
2011-07-29 12:30:00,17.64,17.68,17.61,17.65,1480200.0,13.1734,13.2033,13.151,13.1809,1480200.0
2011-07-29 13:00:00,17.64,17.67,17.63,17.65,1092900.0,13.1734,13.1958,13.1659,13.1809,1092900.0
2011-07-29 13:30:00,17.65,17.68,17.63,17.67,1269900.0,13.1809,13.2033,13.1659,13.1958,1269900.0
2011-07-29 14:00:00,17.67,17.67,17.62,17.63,1074900.0,13.1958,13.1958,13.1584,13.1659,1074900.0
2011-07-29 14:30:00,17.62,17.67,17.62,17.64,1560000.0,13.1584,13.1958,13.1584,13.1734,1560000.0
2011-07-29 15:00:00,17.64,17.65,17.61,17.61,1992300.0,13.1734,13.1809,13.151,13.151,1992300.0
2011-07-29 15:30:00,17.62,17.62,17.55,17.59,6583800.0,13.1584,13.1584,13.1062,13.136,6583800.0
2011-08-01 09:30:00,17.6,17.66,17.54,17.57,3261600.0,13.1435,13.1883,13.0987,13.1211,3261600.0
2011-08-01 10:00:00,17.57,17.57,17.41,17.46,4221300.0,13.1211,13.1211,13.0016,13.039,4221300.0
2011-08-01 10:30:00,17.46,17.53,17.44,17.5,2385300.0,13.039,13.0912,13.024,13.0688,2385300.0
2011-08-01 11:00:00,17.5,17.5,17.45,17.47,1950600.0,13.0688,13.0688,13.0315,13.0464,1950600.0
2011-08-01 11:30:00,17.47,17.48,17.36,17.36,3487800.0,13.0464,13.0539,12.9643,12.9643,3487800.0
2011-08-01 12:00:00,17.36,17.39,17.36,17.38,1723500.0,12.9643,12.9867,12.9643,12.9792,1723500.0
2011-08-01 12:30:00,17.38,17.43,17.37,17.43,1459800.0,12.9792,13.0166,12.9717,13.0166,1459800.0
2011-08-01 13:00:00,17.43,17.48,17.42,17.46,1800300.0,13.0166,13.0539,13.0091,13.039,1800300.0
2011-08-01 13:30:00,17.46,17.51,17.46,17.5,1308000.0,13.039,13.0763,13.039,13.0688,1308000.0
2011-08-01 14:00:00,17.5,17.5,17.46,17.48,1101900.0,13.0688,13.0688,13.039,13.0539,1101900.0
2011-08-01 14:30:00,17.48,17.53,17.47,17.52,1149900.0,13.0539,13.0912,13.0464,13.0838,1149900.0
2011-08-01 15:00:00,17.52,17.55,17.51,17.54,1835400.0,13.0838,13.1062,13.0763,13.0987,1835400.0
2011-08-01 15:30:00,17.54,17.58,17.5,17.53,3984600.0,13.0987,13.1286,13.0688,13.0912,3984600.0
2011-08-02 09:30:00,17.41,17.52,17.41,17.43,4803300.0,13.0016,13.0838,13.0016,13.0166,4803300.0
2011-08-02 10:00:00,17.43,17.46,17.36,17.42,5205600.0,13.0166,13.039,12.9643,13.0091,5205600.0
2011-08-02 10:30:00,17.42,17.46,17.4,17.41,2550600.0,13.0091,13.039,12.9942,13.0016,2550600.0
2011-08-02 11:00:00,17.41,17.43,17.36,17.38,2940600.0,13.0016,13.0166,12.9643,12.9792,2940600.0
2011-08-02 11:30:00,17.39,17.41,17.31,17.32,3811500.0,12.9867,13.0016,12.9269,12.9344,3811500.0
2011-08-02 12:00:00,17.33,17.36,17.3,17.36,1747500.0,12.9419,12.9643,12.9195,12.9643,1747500.0
2011-08-02 12:30:00,17.36,17.36,17.3,17.32,2515800.0,12.9643,12.9643,12.9195,12.9344,2515800.0
2011-08-02 13:00:00,17.32,17.4,17.31,17.39,2206500.0,12.9344,12.9942,12.9269,12.9867,2206500.0
2011-08-02 13:30:00,17.39,17.4,17.32,17.32,2142300.0,12.9867,12.9942,12.9344,12.9344,2142300.0
2011-08-02 14:00:00,17.32,17.39,17.32,17.37,1624200.0,12.9344,12.9867,12.9344,12.9717,1624200.0
2011-08-02 14:30:00,17.37,17.39,17.34,17.38,1969200.0,12.9717,12.9867,12.9493,12.9792,1969200.0
2011-08-02 15:00:00,17.38,17.39,17.31,17.31,2376300.0,12.9792,12.9867,12.9269,12.9269,2376300.0
2011-08-02 15:30:00,17.31,17.35,17.22,17.23,9225900.0,12.9269,12.9568,12.8597,12.8672,9225900.0
2011-08-03 09:30:00,17.25,17.35,17.24,17.3,4423500.0,12.8821,12.9568,12.8747,12.9195,4423500.0
2011-08-03 10:00:00,17.3,17.31,17.23,17.25,3451500.0,12.9195,12.9269,12.8672,12.8821,3451500.0
2011-08-03 10:30:00,17.25,17.28,17.17,17.2,4746600.0,12.8821,12.9045,12.8224,12.8448,4746600.0
2011-08-03 11:00:00,17.2,17.29,17.18,17.25,4710900.0,12.8448,12.912,12.8299,12.8821,4710900.0
2011-08-03 11:30:00,17.25,17.28,17.0,17.08,12089100.0,12.8821,12.9045,12.6954,12.7552,12089100.0
2011-08-03 12:00:00,17.08,17.09,17.02,17.03,3447000.0,12.7552,12.7626,12.7104,12.7178,3447000.0
2011-08-03 12:30:00,17.03,17.09,17.02,17.07,2007900.0,12.7178,12.7626,12.7104,12.7477,2007900.0
2011-08-03 13:00:00,17.07,17.13,17.06,17.12,2370300.0,12.7477,12.7925,12.7402,12.7851,2370300.0
2011-08-03 13:30:00,17.13,17.2,17.12,17.17,3056400.0,12.7925,12.8448,12.7851,12.8224,3056400.0
2011-08-03 14:00:00,17.17,17.19,17.12,17.13,2849700.0,12.8224,12.8373,12.7851,12.7925,2849700.0
2011-08-03 14:30:00,17.13,17.17,17.11,17.15,2816400.0,12.7925,12.8224,12.7776,12.8075,2816400.0
2011-08-03 15:00:00,17.15,17.2,17.09,17.16,4834800.0,12.8075,12.8448,12.7626,12.8149,4834800.0
2011-08-03 15:30:00,17.16,17.17,17.04,17.09,10715400.0,12.8149,12.8224,12.7253,12.7626,10715400.0
2011-08-04 09:30:00,17.0,17.0,16.76,16.81,9193500.0,12.6954,12.6954,12.5162,12.5535,9193500.0
2011-08-04 10:00:00,16.81,16.88,16.79,16.84,4448700.0,12.5535,12.6058,12.5386,12.576,4448700.0
2011-08-04 10:30:00,16.84,16.87,16.72,16.82,6989700.0,12.576,12.5984,12.4863,12.561,6989700.0
2011-08-04 11:00:00,16.82,16.84,16.77,16.77,5208900.0,12.561,12.576,12.5237,12.5237,5208900.0
2011-08-04 11:30:00,16.77,16.81,16.71,16.79,4044300.0,12.5237,12.5535,12.4789,12.5386,4044300.0
2011-08-04 12:00:00,16.79,16.89,16.78,16.89,4304700.0,12.5386,12.6133,12.5311,12.6133,4304700.0
2011-08-04 12:30:00,16.89,16.95,16.89,16.9,3600300.0,12.6133,12.6581,12.6133,12.6208,3600300.0
2011-08-04 13:00:00,16.9,16.93,16.85,16.89,1866300.0,12.6208,12.6432,12.5834,12.6133,1866300.0
2011-08-04 13:30:00,16.89,16.89,16.84,16.87,2851500.0,12.6133,12.6133,12.576,12.5984,2851500.0
2011-08-04 14:00:00,16.87,16.88,16.83,16.87,5441400.0,12.5984,12.6058,12.5685,12.5984,5441400.0
2011-08-04 14:30:00,16.87,16.92,16.85,16.9,4956600.0,12.5984,12.6357,12.5834,12.6208,4956600.0
2011-08-04 15:00:00,16.9,16.92,16.77,16.77,6918600.0,12.6208,12.6357,12.5237,12.5237,6918600.0
2011-08-04 15:30:00,16.77,16.84,16.69,16.69,14065800.0,12.5237,12.576,12.4639,12.4639,14065800.0
2011-08-05 09:30:00,16.86,16.88,16.67,16.7,8776500.0,12.5909,12.6058,12.449,12.4714,8776500.0
2011-08-05 10:00:00,16.7,16.78,16.65,16.68,10653000.0,12.4714,12.5311,12.4341,12.4565,10653000.0
2011-08-05 10:30:00,16.68,16.68,16.56,16.64,6324600.0,12.4565,12.4565,12.3668,12.4266,6324600.0
2011-08-05 11:00:00,16.64,16.65,16.53,16.6,5343000.0,12.4266,12.4341,12.3444,12.3967,5343000.0
2011-08-05 11:30:00,16.6,16.68,16.54,16.57,5726100.0,12.3967,12.4565,12.3519,12.3743,5726100.0
2011-08-05 12:00:00,16.57,16.83,16.56,16.73,6114300.0,12.3743,12.5685,12.3668,12.4938,6114300.0
2011-08-05 12:30:00,16.73,16.93,16.7,16.88,5366100.0,12.4938,12.6432,12.4714,12.6058,5366100.0
2011-08-05 13:00:00,16.87,16.9,16.79,16.87,3295200.0,12.5984,12.6208,12.5386,12.5984,3295200.0
2011-08-05 13:30:00,16.87,16.93,16.8,16.88,2922300.0,12.5984,12.6432,12.5461,12.6058,2922300.0
2011-08-05 14:00:00,16.88,16.91,16.83,16.86,2890500.0,12.6058,12.6282,12.5685,12.5909,2890500.0
2011-08-05 14:30:00,16.86,16.88,16.81,16.84,3648300.0,12.5909,12.6058,12.5535,12.576,3648300.0
2011-08-05 15:00:00,16.84,16.88,16.73,16.83,5930400.0,12.576,12.6058,12.4938,12.5685,5930400.0
2011-08-05 15:30:00,16.83,16.97,16.83,16.95,10485000.0,12.5685,12.673,12.5685,12.6581,10485000.0
2011-08-08 09:30:00,16.93,17.11,16.81,16.84,8164500.0,12.6432,12.7776,12.5535,12.576,8164500.0
2011-08-08 10:00:00,16.84,16.87,16.69,16.7,7836300.0,12.576,12.5984,12.4639,12.4714,7836300.0
2011-08-08 10:30:00,16.7,16.78,16.65,16.66,7095000.0,12.4714,12.5311,12.4341,12.4415,7095000.0
2011-08-08 11:00:00,16.66,16.81,16.63,16.76,5862900.0,12.4415,12.5535,12.4191,12.5162,5862900.0
2011-08-08 11:30:00,16.76,16.79,16.69,16.76,4621800.0,12.5162,12.5386,12.4639,12.5162,4621800.0
2011-08-08 12:00:00,16.76,16.82,16.72,16.76,4508400.0,12.5162,12.561,12.4863,12.5162,4508400.0
2011-08-08 12:30:00,16.76,16.82,16.73,16.74,4145700.0,12.5162,12.561,12.4938,12.5013,4145700.0
2011-08-08 13:00:00,16.74,16.78,16.69,16.74,3902700.0,12.5013,12.5311,12.4639,12.5013,3902700.0
2011-08-08 13:30:00,16.74,16.76,16.64,16.65,4897800.0,12.5013,12.5162,12.4266,12.4341,4897800.0
2011-08-08 14:00:00,16.65,16.72,16.49,16.61,8373300.0,12.4341,12.4863,12.3146,12.4042,8373300.0
2011-08-08 14:30:00,16.61,16.64,16.47,16.51,6019800.0,12.4042,12.4266,12.2996,12.3295,6019800.0
2011-08-08 15:00:00,16.51,16.69,16.42,16.45,8841000.0,12.3295,12.4639,12.2623,12.2847,8841000.0
2011-08-08 15:30:00,16.45,16.46,16.26,16.33,16762200.0,12.2847,12.2922,12.1428,12.1951,16762200.0
2011-08-09 09:30:00,16.45,16.73,16.43,16.7,8890500.0,12.2847,12.4938,12.2698,12.4714,8890500.0
2011-08-09 10:00:00,16.7,16.77,16.65,16.72,7665000.0,12.4714,12.5237,12.4341,12.4863,7665000.0
2011-08-09 10:30:00,16.73,16.78,16.67,16.68,4646400.0,12.4938,12.5311,12.449,12.4565,4646400.0
2011-08-09 11:00:00,16.68,16.7,16.59,16.69,3464700.0,12.4565,12.4714,12.3893,12.4639,3464700.0
2011-08-09 11:30:00,16.69,16.71,16.63,16.69,2532600.0,12.4639,12.4789,12.4191,12.4639,2532600.0
2011-08-09 12:00:00,16.69,16.73,16.63,16.63,2737200.0,12.4639,12.4938,12.4191,12.4191,2737200.0
2011-08-09 12:30:00,16.63,16.65,16.54,16.54,2578200.0,12.4191,12.4341,12.3519,12.3519,2578200.0
2011-08-09 13:00:00,16.54,16.63,16.51,16.59,3335100.0,12.3519,12.4191,12.3295,12.3893,3335100.0
2011-08-09 13:30:00,16.59,16.62,16.52,16.57,2391600.0,12.3893,12.4117,12.337,12.3743,2391600.0
2011-08-09 14:00:00,16.57,16.64,16.34,16.5,6369300.0,12.3743,12.4266,12.2026,12.322,6369300.0
2011-08-09 14:30:00,16.5,16.5,16.22,16.35,6096300.0,12.322,12.322,12.1129,12.21,6096300.0
2011-08-09 15:00:00,16.35,16.73,16.28,16.67,5456400.0,12.21,12.4938,12.1577,12.449,5456400.0
2011-08-09 15:30:00,16.67,16.94,16.62,16.94,10474500.0,12.449,12.6506,12.4117,12.6506,10474500.0
2011-08-10 09:30:00,16.67,16.69,16.38,16.38,7488000.0,12.5429,12.5579,12.3247,12.3247,7488000.0
2011-08-10 10:00:00,16.38,16.43,16.29,16.39,8565900.0,12.3247,12.3623,12.2569,12.3322,8565900.0
2011-08-10 10:30:00,16.39,16.45,16.3,16.35,8044800.0,12.3322,12.3773,12.2645,12.3021,8044800.0
2011-08-10 11:00:00,16.35,16.37,16.26,16.29,4792800.0,12.3021,12.3171,12.2344,12.2569,4792800.0
2011-08-10 11:30:00,16.29,16.38,16.26,16.35,4243800.0,12.2569,12.3247,12.2344,12.3021,4243800.0
2011-08-10 12:00:00,16.35,16.44,16.31,16.34,3171000.0,12.3021,12.3698,12.272,12.2946,3171000.0
2011-08-10 12:30:00,16.34,16.43,16.3,16.42,2217300.0,12.2946,12.3623,12.2645,12.3548,2217300.0
2011-08-10 13:00:00,16.42,16.44,16.3,16.38,2980200.0,12.3548,12.3698,12.2645,12.3247,2980200.0
2011-08-10 13:30:00,16.38,16.48,16.37,16.48,3283200.0,12.3247,12.3999,12.3171,12.3999,3283200.0
2011-08-10 14:00:00,16.47,16.54,16.42,16.43,5330100.0,12.3924,12.445,12.3548,12.3623,5330100.0
2011-08-10 14:30:00,16.42,16.46,16.36,16.36,3600900.0,12.3548,12.3849,12.3096,12.3096,3600900.0
2011-08-10 15:00:00,16.36,16.38,16.27,16.3,5161200.0,12.3096,12.3247,12.2419,12.2645,5161200.0
2011-08-10 15:30:00,16.29,16.29,16.1,16.13,15673800.0,12.2569,12.2569,12.114,12.1366,15673800.0
2011-08-11 09:30:00,16.28,16.53,16.28,16.43,7422000.0,12.2494,12.4375,12.2494,12.3623,7422000.0
2011-08-11 10:00:00,16.43,16.55,16.41,16.5,5192100.0,12.3623,12.4526,12.3472,12.4149,5192100.0
2011-08-11 10:30:00,16.5,16.63,16.47,16.56,5430600.0,12.4149,12.5128,12.3924,12.4601,5430600.0
2011-08-11 11:00:00,16.56,16.64,16.49,16.56,4618800.0,12.4601,12.5203,12.4074,12.4601,4618800.0
2011-08-11 11:30:00,16.56,16.6,16.46,16.53,3031200.0,12.4601,12.4902,12.3849,12.4375,3031200.0
2011-08-11 12:00:00,16.53,16.55,16.44,16.47,1877100.0,12.4375,12.4526,12.3698,12.3924,1877100.0
2011-08-11 12:30:00,16.47,16.68,16.46,16.65,2557200.0,12.3924,12.5504,12.3849,12.5278,2557200.0
2011-08-11 13:00:00,16.65,16.66,16.59,16.6,2782200.0,12.5278,12.5353,12.4827,12.4902,2782200.0
2011-08-11 13:30:00,16.6,16.63,16.54,16.59,2327700.0,12.4902,12.5128,12.445,12.4827,2327700.0
2011-08-11 14:00:00,16.6,16.65,16.57,16.63,2152200.0,12.4902,12.5278,12.4676,12.5128,2152200.0
2011-08-11 14:30:00,16.64,16.66,16.58,16.65,2376000.0,12.5203,12.5353,12.4751,12.5278,2376000.0
2011-08-11 15:00:00,16.65,16.74,16.64,16.71,3956400.0,12.5278,12.5955,12.5203,12.573,3956400.0
2011-08-11 15:30:00,16.71,16.8,16.54,16.56,13740300.0,12.573,12.6407,12.445,12.4601,13740300.0
2011-08-12 09:30:00,16.64,16.77,16.43,16.48,7379700.0,12.5203,12.6181,12.3623,12.3999,7379700.0
2011-08-12 10:00:00,16.48,16.58,16.43,16.49,5271600.0,12.3999,12.4751,12.3623,12.4074,5271600.0
2011-08-12 10:30:00,16.5,16.5,16.43,16.48,3593700.0,12.4149,12.4149,12.3623,12.3999,3593700.0
2011-08-12 11:00:00,16.47,16.52,16.47,16.5,2630100.0,12.3924,12.43,12.3924,12.4149,2630100.0
2011-08-12 11:30:00,16.5,16.63,16.49,16.62,2385000.0,12.4149,12.5128,12.4074,12.5052,2385000.0
2011-08-12 12:00:00,16.62,16.64,16.57,16.59,2051700.0,12.5052,12.5203,12.4676,12.4827,2051700.0
2011-08-12 12:30:00,16.59,16.6,16.53,16.6,1786500.0,12.4827,12.4902,12.4375,12.4902,1786500.0
2011-08-12 13:00:00,16.6,16.66,16.59,16.61,1677000.0,12.4902,12.5353,12.4827,12.4977,1677000.0
2011-08-12 13:30:00,16.61,16.65,16.6,16.65,1219200.0,12.4977,12.5278,12.4902,12.5278,1219200.0
2011-08-12 14:00:00,16.65,16.66,16.56,16.59,2293200.0,12.5278,12.5353,12.4601,12.4827,2293200.0
2011-08-12 14:30:00,16.59,16.6,16.53,16.56,2901000.0,12.4827,12.4902,12.4375,12.4601,2901000.0
2011-08-12 15:00:00,16.56,16.59,16.54,16.56,2725800.0,12.4601,12.4827,12.445,12.4601,2725800.0
2011-08-12 15:30:00,16.56,16.58,16.51,16.58,6384300.0,12.4601,12.4751,12.4225,12.4751,6384300.0
2011-08-15 09:30:00,16.63,16.64,16.43,16.45,4281900.0,12.5128,12.5203,12.3623,12.3773,4281900.0
2011-08-15 10:00:00,16.45,16.58,16.45,16.54,3864300.0,12.3773,12.4751,12.3773,12.445,3864300.0
2011-08-15 10:30:00,16.55,16.59,16.5,16.54,2871900.0,12.4526,12.4827,12.4149,12.445,2871900.0
2011-08-15 11:00:00,16.54,16.57,16.47,16.52,3022200.0,12.445,12.4676,12.3924,12.43,3022200.0
2011-08-15 11:30:00,16.52,16.52,16.47,16.49,2086800.0,12.43,12.43,12.3924,12.4074,2086800.0
2011-08-15 12:00:00,16.49,16.53,16.45,16.46,3411900.0,12.4074,12.4375,12.3773,12.3849,3411900.0
2011-08-15 12:30:00,16.45,16.6,16.45,16.59,2404500.0,12.3773,12.4902,12.3773,12.4827,2404500.0
2011-08-15 13:00:00,16.59,16.61,16.53,16.57,3063000.0,12.4827,12.4977,12.4375,12.4676,3063000.0
2011-08-15 13:30:00,16.57,16.59,16.55,16.56,1688100.0,12.4676,12.4827,12.4526,12.4601,1688100.0
2011-08-15 14:00:00,16.56,16.62,16.53,16.57,2414100.0,12.4601,12.5052,12.4375,12.4676,2414100.0
2011-08-15 14:30:00,16.58,16.62,16.56,16.61,1909200.0,12.4751,12.5052,12.4601,12.4977,1909200.0
2011-08-15 15:00:00,16.61,16.69,16.59,16.67,3732900.0,12.4977,12.5579,12.4827,12.5429,3732900.0
2011-08-15 15:30:00,16.67,16.69,16.61,16.65,6585600.0,12.5429,12.5579,12.4977,12.5278,6585600.0
2011-08-16 09:30:00,17.15,17.37,17.04,17.1,12735300.0,12.904,13.0696,12.8213,12.8664,12735300.0
2011-08-16 10:00:00,17.1,17.29,17.09,17.28,5509200.0,12.8664,13.0094,12.8589,13.0018,5509200.0
2011-08-16 10:30:00,17.28,17.33,17.24,17.3,4704300.0,13.0018,13.0395,12.9717,13.0169,4704300.0
2011-08-16 11:00:00,17.3,17.32,17.26,17.32,2693700.0,13.0169,13.0319,12.9868,13.0319,2693700.0
2011-08-16 11:30:00,17.32,17.32,17.27,17.31,1916100.0,13.0319,13.0319,12.9943,13.0244,1916100.0
2011-08-16 12:00:00,17.31,17.35,17.21,17.3,5081700.0,13.0244,13.0545,12.9492,13.0169,5081700.0
2011-08-16 12:30:00,17.3,17.3,17.2,17.22,3275700.0,13.0169,13.0169,12.9416,12.9567,3275700.0
2011-08-16 13:00:00,17.22,17.26,17.14,17.24,3919800.0,12.9567,12.9868,12.8965,12.9717,3919800.0
2011-08-16 13:30:00,17.24,17.35,17.23,17.32,3696300.0,12.9717,13.0545,12.9642,13.0319,3696300.0
2011-08-16 14:00:00,17.32,17.43,17.32,17.39,4237200.0,13.0319,13.1147,13.0319,13.0846,4237200.0
2011-08-16 14:30:00,17.39,17.42,17.33,17.38,4083900.0,13.0846,13.1072,13.0395,13.0771,4083900.0
2011-08-16 15:00:00,17.38,17.49,17.37,17.48,4629000.0,13.0771,13.1598,13.0696,13.1523,4629000.0
2011-08-16 15:30:00,17.47,17.48,17.27,17.31,12021900.0,13.1448,13.1523,12.9943,13.0244,12021900.0
2011-08-17 09:30:00,17.25,17.39,17.17,17.33,4475100.0,12.9793,13.0846,12.9191,13.0395,4475100.0
2011-08-17 10:00:00,17.33,17.35,17.23,17.29,4111500.0,13.0395,13.0545,12.9642,13.0094,4111500.0
2011-08-17 10:30:00,17.29,17.3,17.2,17.2,3471600.0,13.0094,13.0169,12.9416,12.9416,3471600.0
2011-08-17 11:00:00,17.2,17.28,17.13,17.15,4171500.0,12.9416,13.0018,12.889,12.904,4171500.0
2011-08-17 11:30:00,17.16,17.18,17.1,17.13,2724000.0,12.9115,12.9266,12.8664,12.889,2724000.0
2011-08-17 12:00:00,17.13,17.16,17.11,17.15,2971200.0,12.889,12.9115,12.8739,12.904,2971200.0
2011-08-17 12:30:00,17.16,17.16,17.1,17.11,1815000.0,12.9115,12.9115,12.8664,12.8739,1815000.0
2011-08-17 13:00:00,17.11,17.14,17.08,17.09,1685100.0,12.8739,12.8965,12.8514,12.8589,1685100.0
2011-08-17 13:30:00,17.09,17.1,17.05,17.09,2149200.0,12.8589,12.8664,12.8288,12.8589,2149200.0
2011-08-17 14:00:00,17.09,17.15,17.09,17.14,2300400.0,12.8589,12.904,12.8589,12.8965,2300400.0
2011-08-17 14:30:00,17.14,17.16,17.11,17.14,2329200.0,12.8965,12.9115,12.8739,12.8965,2329200.0
2011-08-17 15:00:00,17.14,17.17,17.13,17.16,3344700.0,12.8965,12.9191,12.889,12.9115,3344700.0
2011-08-17 15:30:00,17.16,17.18,17.14,17.18,7203900.0,12.9115,12.9266,12.8965,12.9266,7203900.0
2011-08-18 09:30:00,16.8,17.21,16.8,16.94,6252600.0,12.6407,12.9492,12.6407,12.746,6252600.0
2011-08-18 10:00:00,16.93,17.03,16.77,17.02,8421600.0,12.7385,12.8137,12.6181,12.8062,8421600.0
2011-08-18 10:30:00,17.02,17.09,16.97,17.02,5913300.0,12.8062,12.8589,12.7686,12.8062,5913300.0
2011-08-18 11:00:00,17.02,17.03,16.93,16.99,3035400.0,12.8062,12.8137,12.7385,12.7836,3035400.0
2011-08-18 11:30:00,16.99,17.11,16.98,17.09,2813700.0,12.7836,12.8739,12.7761,12.8589,2813700.0
2011-08-18 12:00:00,17.09,17.15,17.07,17.08,3975000.0,12.8589,12.904,12.8438,12.8514,3975000.0
2011-08-18 12:30:00,17.08,17.08,16.98,16.99,1599900.0,12.8514,12.8514,12.7761,12.7836,1599900.0
2011-08-18 13:00:00,16.99,17.03,16.97,17.02,1970400.0,12.7836,12.8137,12.7686,12.8062,1970400.0
2011-08-18 13:30:00,17.02,17.06,16.94,17.06,2919600.0,12.8062,12.8363,12.746,12.8363,2919600.0
2011-08-18 14:00:00,17.06,17.17,17.06,17.17,4205700.0,12.8363,12.9191,12.8363,12.9191,4205700.0
2011-08-18 14:30:00,17.17,17.27,17.16,17.22,6422700.0,12.9191,12.9943,12.9115,12.9567,6422700.0
2011-08-18 15:00:00,17.22,17.24,17.15,17.21,5477400.0,12.9567,12.9717,12.904,12.9492,5477400.0
2011-08-18 15:30:00,17.21,17.32,17.13,17.27,13541700.0,12.9492,13.0319,12.889,12.9943,13541700.0
2011-08-19 09:30:00,17.22,17.5,17.16,17.41,12414900.0,12.9567,13.1674,12.9115,13.0997,12414900.0
2011-08-19 10:00:00,17.41,17.52,17.33,17.51,5740200.0,13.0997,13.1824,13.0395,13.1749,5740200.0
2011-08-19 10:30:00,17.5,17.51,17.42,17.42,4003500.0,13.1674,13.1749,13.1072,13.1072,4003500.0
2011-08-19 11:00:00,17.42,17.43,17.29,17.3,3410700.0,13.1072,13.1147,13.0094,13.0169,3410700.0
2011-08-19 11:30:00,17.3,17.45,17.3,17.45,4020300.0,13.0169,13.1297,13.0169,13.1297,4020300.0
2011-08-19 12:00:00,17.45,17.46,17.39,17.46,2278200.0,13.1297,13.1373,13.0846,13.1373,2278200.0
2011-08-19 12:30:00,17.46,17.54,17.43,17.52,3003900.0,13.1373,13.1975,13.1147,13.1824,3003900.0
2011-08-19 13:00:00,17.52,17.56,17.48,17.55,2791200.0,13.1824,13.2125,13.1523,13.205,2791200.0
2011-08-19 13:30:00,17.55,17.56,17.51,17.55,3138600.0,13.205,13.2125,13.1749,13.205,3138600.0
2011-08-19 14:00:00,17.54,17.58,17.45,17.5,4827000.0,13.1975,13.2276,13.1297,13.1674,4827000.0
2011-08-19 14:30:00,17.5,17.54,17.46,17.5,4098000.0,13.1674,13.1975,13.1373,13.1674,4098000.0
2011-08-19 15:00:00,17.5,17.52,17.4,17.49,4932000.0,13.1674,13.1824,13.0921,13.1598,4932000.0
2011-08-19 15:30:00,17.49,17.53,17.42,17.44,11054400.0,13.1598,13.1899,13.1072,13.1222,11054400.0
2011-08-22 09:30:00,17.41,17.54,17.37,17.47,4619700.0,13.0997,13.1975,13.0696,13.1448,4619700.0
2011-08-22 10:00:00,17.46,17.52,17.45,17.51,3203100.0,13.1373,13.1824,13.1297,13.1749,3203100.0
2011-08-22 10:30:00,17.52,17.55,17.41,17.42,3820200.0,13.1824,13.205,13.0997,13.1072,3820200.0
2011-08-22 11:00:00,17.42,17.5,17.41,17.5,2599500.0,13.1072,13.1674,13.0997,13.1674,2599500.0
2011-08-22 11:30:00,17.5,17.54,17.45,17.48,3216000.0,13.1674,13.1975,13.1297,13.1523,3216000.0
2011-08-22 12:00:00,17.48,17.51,17.41,17.42,2874600.0,13.1523,13.1749,13.0997,13.1072,2874600.0
2011-08-22 12:30:00,17.42,17.48,17.38,17.47,2652600.0,13.1072,13.1523,13.0771,13.1448,2652600.0
2011-08-22 13:00:00,17.48,17.52,17.45,17.48,1278600.0,13.1523,13.1824,13.1297,13.1523,1278600.0
2011-08-22 13:30:00,17.47,17.49,17.42,17.47,1368600.0,13.1448,13.1598,13.1072,13.1448,1368600.0
2011-08-22 14:00:00,17.47,17.52,17.44,17.47,1681800.0,13.1448,13.1824,13.1222,13.1448,1681800.0
2011-08-22 14:30:00,17.47,17.47,17.42,17.42,1429500.0,13.1448,13.1448,13.1072,13.1072,1429500.0
2011-08-22 15:00:00,17.42,17.47,17.42,17.44,2929200.0,13.1072,13.1448,13.1072,13.1222,2929200.0
2011-08-22 15:30:00,17.44,17.49,17.36,17.4,5430000.0,13.1222,13.1598,13.062,13.0921,5430000.0
2011-08-23 09:30:00,17.39,17.54,17.38,17.48,3681900.0,13.0846,13.1975,13.0771,13.1523,3681900.0
2011-08-23 10:00:00,17.47,17.58,17.47,17.53,5804100.0,13.1448,13.2276,13.1448,13.1899,5804100.0
2011-08-23 10:30:00,17.53,17.57,17.52,17.55,4112700.0,13.1899,13.22,13.1824,13.205,4112700.0
2011-08-23 11:00:00,17.56,17.63,17.55,17.62,2978700.0,13.2125,13.2652,13.205,13.2577,2978700.0
2011-08-23 11:30:00,17.62,17.73,17.6,17.68,4437600.0,13.2577,13.3404,13.2426,13.3028,4437600.0
2011-08-23 12:00:00,17.69,17.69,17.62,17.65,2327100.0,13.3103,13.3103,13.2577,13.2802,2327100.0
2011-08-23 12:30:00,17.65,17.7,17.63,17.66,2814000.0,13.2802,13.3179,13.2652,13.2878,2814000.0
2011-08-23 13:00:00,17.67,17.69,17.62,17.64,2028600.0,13.2953,13.3103,13.2577,13.2727,2028600.0
2011-08-23 13:30:00,17.64,17.65,17.58,17.61,2577300.0,13.2727,13.2802,13.2276,13.2501,2577300.0
2011-08-23 14:00:00,17.61,17.64,17.58,17.62,2616300.0,13.2501,13.2727,13.2276,13.2577,2616300.0
2011-08-23 14:30:00,17.62,17.65,17.6,17.63,2058900.0,13.2577,13.2802,13.2426,13.2652,2058900.0
2011-08-23 15:00:00,17.63,17.69,17.61,17.65,4512300.0,13.2652,13.3103,13.2501,13.2802,4512300.0
2011-08-23 15:30:00,17.65,17.73,17.64,17.72,6743100.0,13.2802,13.3404,13.2727,13.3329,6743100.0
2011-08-24 09:30:00,17.67,17.78,17.6,17.74,4110600.0,13.2953,13.378,13.2426,13.3479,4110600.0
2011-08-24 10:00:00,17.74,17.79,17.72,17.76,4371300.0,13.3479,13.3856,13.3329,13.363,4371300.0
2011-08-24 10:30:00,17.76,17.77,17.67,17.7,2621400.0,13.363,13.3705,13.2953,13.3179,2621400.0
2011-08-24 11:00:00,17.7,17.71,17.64,17.68,1940400.0,13.3179,13.3254,13.2727,13.3028,1940400.0
2011-08-24 11:30:00,17.68,17.7,17.64,17.67,1866600.0,13.3028,13.3179,13.2727,13.2953,1866600.0
2011-08-24 12:00:00,17.67,17.68,17.62,17.64,1737300.0,13.2953,13.3028,13.2577,13.2727,1737300.0
2011-08-24 12:30:00,17.64,17.67,17.62,17.66,767700.0,13.2727,13.2953,13.2577,13.2878,767700.0
2011-08-24 13:00:00,17.66,17.73,17.64,17.71,1466400.0,13.2878,13.3404,13.2727,13.3254,1466400.0
2011-08-24 13:30:00,17.71,17.72,17.66,17.67,1850100.0,13.3254,13.3329,13.2878,13.2953,1850100.0
2011-08-24 14:00:00,17.67,17.72,17.65,17.71,2251500.0,13.2953,13.3329,13.2802,13.3254,2251500.0
2011-08-24 14:30:00,17.71,17.77,17.69,17.76,2336700.0,13.3254,13.3705,13.3103,13.363,2336700.0
2011-08-24 15:00:00,17.76,17.77,17.72,17.75,2076900.0,13.363,13.3705,13.3329,13.3555,2076900.0
2011-08-24 15:30:00,17.75,17.81,17.75,17.79,4239600.0,13.3555,13.4006,13.3555,13.3856,4239600.0
2011-08-25 09:30:00,17.79,17.83,17.72,17.72,3647400.0,13.3856,13.4157,13.3329,13.3329,3647400.0
2011-08-25 10:00:00,17.72,17.77,17.62,17.66,4280100.0,13.3329,13.3705,13.2577,13.2878,4280100.0
2011-08-25 10:30:00,17.66,17.71,17.6,17.69,2601600.0,13.2878,13.3254,13.2426,13.3103,2601600.0
2011-08-25 11:00:00,17.68,17.7,17.62,17.66,1880100.0,13.3028,13.3179,13.2577,13.2878,1880100.0
2011-08-25 11:30:00,17.66,17.67,17.61,17.64,1348200.0,13.2878,13.2953,13.2501,13.2727,1348200.0
2011-08-25 12:00:00,17.64,17.66,17.6,17.63,1070700.0,13.2727,13.2878,13.2426,13.2652,1070700.0
2011-08-25 12:30:00,17.63,17.63,17.58,17.6,1557000.0,13.2652,13.2652,13.2276,13.2426,1557000.0
2011-08-25 13:00:00,17.6,17.62,17.56,17.6,1183200.0,13.2426,13.2577,13.2125,13.2426,1183200.0
2011-08-25 13:30:00,17.6,17.61,17.55,17.59,1154700.0,13.2426,13.2501,13.205,13.2351,1154700.0
2011-08-25 14:00:00,17.59,17.6,17.54,17.57,1672800.0,13.2351,13.2426,13.1975,13.22,1672800.0
2011-08-25 14:30:00,17.57,17.61,17.56,17.57,1548000.0,13.22,13.2501,13.2125,13.22,1548000.0
2011-08-25 15:00:00,17.56,17.64,17.55,17.58,2753400.0,13.2125,13.2727,13.205,13.2276,2753400.0
2011-08-25 15:30:00,17.58,17.6,17.52,17.57,4962300.0,13.2276,13.2426,13.1824,13.22,4962300.0
2011-08-26 09:30:00,17.6,17.62,17.48,17.53,2478000.0,13.2426,13.2577,13.1523,13.1899,2478000.0
2011-08-26 10:00:00,17.54,17.54,17.32,17.45,4567200.0,13.1975,13.1975,13.0319,13.1297,4567200.0
2011-08-26 10:30:00,17.46,17.59,17.41,17.55,2588700.0,13.1373,13.2351,13.0997,13.205,2588700.0
2011-08-26 11:00:00,17.55,17.65,17.53,17.56,2695800.0,13.205,13.2802,13.1899,13.2125,2695800.0
2011-08-26 11:30:00,17.55,17.62,17.53,17.59,1470000.0,13.205,13.2577,13.1899,13.2351,1470000.0
2011-08-26 12:00:00,17.59,17.69,17.59,17.67,1628400.0,13.2351,13.3103,13.2351,13.2953,1628400.0
2011-08-26 12:30:00,17.67,17.68,17.63,17.67,1443900.0,13.2953,13.3028,13.2652,13.2953,1443900.0
2011-08-26 13:00:00,17.67,17.69,17.65,17.69,964500.0,13.2953,13.3103,13.2802,13.3103,964500.0
2011-08-26 13:30:00,17.69,17.73,17.68,17.73,1782600.0,13.3103,13.3404,13.3028,13.3404,1782600.0
2011-08-26 14:00:00,17.73,17.75,17.67,17.68,1700700.0,13.3404,13.3555,13.2953,13.3028,1700700.0
2011-08-26 14:30:00,17.68,17.71,17.66,17.68,1333500.0,13.3028,13.3254,13.2878,13.3028,1333500.0
2011-08-26 15:00:00,17.68,17.68,17.59,17.61,1853100.0,13.3028,13.3028,13.2351,13.2501,1853100.0
2011-08-26 15:30:00,17.61,17.66,17.6,17.63,4623300.0,13.2501,13.2878,13.2426,13.2652,4623300.0
2011-08-29 09:30:00,17.7,17.81,17.67,17.75,2291400.0,13.3179,13.4006,13.2953,13.3555,2291400.0
2011-08-29 10:00:00,17.75,17.77,17.68,17.76,2309700.0,13.3555,13.3705,13.3028,13.363,2309700.0
2011-08-29 10:30:00,17.76,17.8,17.75,17.77,1901100.0,13.363,13.3931,13.3555,13.3705,1901100.0
2011-08-29 11:00:00,17.77,17.77,17.71,17.72,1450500.0,13.3705,13.3705,13.3254,13.3329,1450500.0
2011-08-29 11:30:00,17.72,17.75,17.71,17.72,1129200.0,13.3329,13.3555,13.3254,13.3329,1129200.0
2011-08-29 12:00:00,17.72,17.75,17.72,17.73,987900.0,13.3329,13.3555,13.3329,13.3404,987900.0
2011-08-29 12:30:00,17.73,17.77,17.72,17.76,1365600.0,13.3404,13.3705,13.3329,13.363,1365600.0
2011-08-29 13:00:00,17.76,17.77,17.73,17.74,908100.0,13.363,13.3705,13.3404,13.3479,908100.0
2011-08-29 13:30:00,17.74,17.77,17.73,17.75,1015800.0,13.3479,13.3705,13.3404,13.3555,1015800.0
2011-08-29 14:00:00,17.76,17.79,17.75,17.77,924000.0,13.363,13.3856,13.3555,13.3705,924000.0
2011-08-29 14:30:00,17.77,17.78,17.71,17.72,1429200.0,13.3705,13.378,13.3254,13.3329,1429200.0
2011-08-29 15:00:00,17.72,17.75,17.71,17.71,2022600.0,13.3329,13.3555,13.3254,13.3254,2022600.0
2011-08-29 15:30:00,17.72,17.73,17.69,17.73,4825500.0,13.3329,13.3404,13.3103,13.3404,4825500.0
2011-08-30 09:30:00,17.62,17.7,17.56,17.61,2687400.0,13.2577,13.3179,13.2125,13.2501,2687400.0
2011-08-30 10:00:00,17.6,17.61,17.47,17.49,4422000.0,13.2426,13.2501,13.1448,13.1598,4422000.0
2011-08-30 10:30:00,17.49,17.56,17.49,17.54,2287500.0,13.1598,13.2125,13.1598,13.1975,2287500.0
2011-08-30 11:00:00,17.54,17.63,17.53,17.59,2351100.0,13.1975,13.2652,13.1899,13.2351,2351100.0
2011-08-30 11:30:00,17.58,17.62,17.57,17.61,2126700.0,13.2276,13.2577,13.22,13.2501,2126700.0
2011-08-30 12:00:00,17.61,17.66,17.6,17.64,1240800.0,13.2501,13.2878,13.2426,13.2727,1240800.0
2011-08-30 12:30:00,17.64,17.65,17.58,17.59,1344900.0,13.2727,13.2802,13.2276,13.2351,1344900.0
2011-08-30 13:00:00,17.59,17.66,17.58,17.65,1226700.0,13.2351,13.2878,13.2276,13.2802,1226700.0
2011-08-30 13:30:00,17.65,17.65,17.6,17.62,1263000.0,13.2802,13.2802,13.2426,13.2577,1263000.0
2011-08-30 14:00:00,17.62,17.67,17.59,17.66,3003900.0,13.2577,13.2953,13.2351,13.2878,3003900.0
2011-08-30 14:30:00,17.66,17.67,17.62,17.66,2367600.0,13.2878,13.2953,13.2577,13.2878,2367600.0
2011-08-30 15:00:00,17.66,17.66,17.63,17.65,2313300.0,13.2878,13.2878,13.2652,13.2802,2313300.0
2011-08-30 15:30:00,17.65,17.71,17.6,17.6,6921300.0,13.2802,13.3254,13.2426,13.2426,6921300.0
2011-08-31 09:30:00,17.68,17.76,17.62,17.72,2851200.0,13.3028,13.363,13.2577,13.3329,2851200.0
2011-08-31 10:00:00,17.72,17.79,17.72,17.73,2884800.0,13.3329,13.3856,13.3329,13.3404,2884800.0
2011-08-31 10:30:00,17.73,17.79,17.73,17.77,1935600.0,13.3404,13.3856,13.3404,13.3705,1935600.0
2011-08-31 11:00:00,17.76,17.78,17.73,17.76,1703700.0,13.363,13.378,13.3404,13.363,1703700.0
2011-08-31 11:30:00,17.76,17.79,17.71,17.74,2108700.0,13.363,13.3856,13.3254,13.3479,2108700.0
2011-08-31 12:00:00,17.74,17.76,17.72,17.74,1276500.0,13.3479,13.363,13.3329,13.3479,1276500.0
2011-08-31 12:30:00,17.74,17.77,17.74,17.76,1189200.0,13.3479,13.3705,13.3479,13.363,1189200.0
2011-08-31 13:00:00,17.77,17.79,17.76,17.77,1233000.0,13.3705,13.3856,13.363,13.3705,1233000.0
2011-08-31 13:30:00,17.77,17.78,17.71,17.71,978000.0,13.3705,13.378,13.3254,13.3254,978000.0
2011-08-31 14:00:00,17.71,17.72,17.69,17.71,1384500.0,13.3254,13.3329,13.3103,13.3254,1384500.0
2011-08-31 14:30:00,17.71,17.71,17.65,17.68,2343300.0,13.3254,13.3254,13.2802,13.3028,2343300.0
2011-08-31 15:00:00,17.68,17.71,17.63,17.67,3093600.0,13.3028,13.3254,13.2652,13.2953,3093600.0
2011-08-31 15:30:00,17.66,17.77,17.66,17.73,7380900.0,13.2878,13.3705,13.2878,13.3404,7380900.0
2011-09-01 09:30:00,17.75,17.81,17.7,17.71,2466600.0,13.3555,13.4006,13.3179,13.3254,2466600.0
2011-09-01 10:00:00,17.7,17.84,17.69,17.76,4279500.0,13.3179,13.4232,13.3103,13.363,4279500.0
2011-09-01 10:30:00,17.76,17.8,17.73,17.78,2337300.0,13.363,13.3931,13.3404,13.378,2337300.0
2011-09-01 11:00:00,17.78,17.83,17.76,17.82,2221500.0,13.378,13.4157,13.363,13.4081,2221500.0
2011-09-01 11:30:00,17.82,17.85,17.8,17.82,2623200.0,13.4081,13.4307,13.3931,13.4081,2623200.0
2011-09-01 12:00:00,17.82,17.82,17.75,17.75,1576200.0,13.4081,13.4081,13.3555,13.3555,1576200.0
2011-09-01 12:30:00,17.75,17.77,17.72,17.72,1233000.0,13.3555,13.3705,13.3329,13.3329,1233000.0
2011-09-01 13:00:00,17.72,17.74,17.7,17.72,1347900.0,13.3329,13.3479,13.3179,13.3329,1347900.0
2011-09-01 13:30:00,17.72,17.73,17.64,17.66,2073900.0,13.3329,13.3404,13.2727,13.2878,2073900.0
2011-09-01 14:00:00,17.66,17.68,17.64,17.68,1723500.0,13.2878,13.3028,13.2727,13.3028,1723500.0
2011-09-01 14:30:00,17.68,17.7,17.66,17.66,1641600.0,13.3028,13.3179,13.2878,13.2878,1641600.0
2011-09-01 15:00:00,17.66,17.66,17.6,17.6,3051000.0,13.2878,13.2878,13.2426,13.2426,3051000.0
2011-09-01 15:30:00,17.6,17.62,17.55,17.57,7325400.0,13.2426,13.2577,13.205,13.22,7325400.0
2011-09-02 09:30:00,17.39,17.52,17.39,17.5,3379200.0,13.0846,13.1824,13.0846,13.1674,3379200.0
2011-09-02 10:00:00,17.5,17.55,17.4,17.43,3060000.0,13.1674,13.205,13.0921,13.1147,3060000.0
2011-09-02 10:30:00,17.43,17.46,17.4,17.45,2080800.0,13.1147,13.1373,13.0921,13.1297,2080800.0
2011-09-02 11:00:00,17.45,17.52,17.44,17.5,1915200.0,13.1297,13.1824,13.1222,13.1674,1915200.0
2011-09-02 11:30:00,17.5,17.53,17.46,17.48,1347300.0,13.1674,13.1899,13.1373,13.1523,1347300.0
2011-09-02 12:00:00,17.48,17.51,17.45,17.45,1083900.0,13.1523,13.1749,13.1297,13.1297,1083900.0
2011-09-02 12:30:00,17.46,17.47,17.44,17.46,1020300.0,13.1373,13.1448,13.1222,13.1373,1020300.0
2011-09-02 13:00:00,17.46,17.47,17.44,17.44,1054200.0,13.1373,13.1448,13.1222,13.1222,1054200.0
2011-09-02 13:30:00,17.44,17.46,17.41,17.44,1303800.0,13.1222,13.1373,13.0997,13.1222,1303800.0
2011-09-02 14:00:00,17.44,17.46,17.4,17.41,2247300.0,13.1222,13.1373,13.0921,13.0997,2247300.0
2011-09-02 14:30:00,17.41,17.43,17.37,17.4,2200200.0,13.0997,13.1147,13.0696,13.0921,2200200.0
2011-09-02 15:00:00,17.4,17.4,17.33,17.34,2020800.0,13.0921,13.0921,13.0395,13.047,2020800.0
2011-09-02 15:30:00,17.34,17.38,17.32,17.34,6191400.0,13.047,13.0771,13.0319,13.047,6191400.0
2011-09-06 09:30:00,17.16,17.21,17.05,17.06,6981900.0,12.9115,12.9492,12.8288,12.8363,6981900.0
2011-09-06 10:00:00,17.06,17.14,17.02,17.02,5420700.0,12.8363,12.8965,12.8062,12.8062,5420700.0
2011-09-06 10:30:00,17.02,17.05,16.98,17.02,3938400.0,12.8062,12.8288,12.7761,12.8062,3938400.0
2011-09-06 11:00:00,17.02,17.06,16.98,16.99,4858800.0,12.8062,12.8363,12.7761,12.7836,4858800.0
2011-09-06 11:30:00,16.99,17.01,16.96,16.99,2806200.0,12.7836,12.7987,12.7611,12.7836,2806200.0
2011-09-06 12:00:00,16.99,17.03,16.98,17.0,2254800.0,12.7836,12.8137,12.7761,12.7912,2254800.0
2011-09-06 12:30:00,17.0,17.03,16.99,17.02,1593900.0,12.7912,12.8137,12.7836,12.8062,1593900.0
2011-09-06 13:00:00,17.02,17.07,17.01,17.06,2005800.0,12.8062,12.8438,12.7987,12.8363,2005800.0
2011-09-06 13:30:00,17.05,17.1,17.04,17.07,2069700.0,12.8288,12.8664,12.8213,12.8438,2069700.0
2011-09-06 14:00:00,17.07,17.15,17.06,17.12,2180100.0,12.8438,12.904,12.8363,12.8814,2180100.0
2011-09-06 14:30:00,17.12,17.15,17.11,17.14,2372400.0,12.8814,12.904,12.8739,12.8965,2372400.0
2011-09-06 15:00:00,17.14,17.16,17.11,17.13,3188100.0,12.8965,12.9115,12.8739,12.889,3188100.0
2011-09-06 15:30:00,17.13,17.26,17.11,17.23,9071700.0,12.889,12.9868,12.8739,12.9642,9071700.0
2011-09-07 09:30:00,17.35,17.36,17.28,17.32,2391300.0,13.0545,13.062,13.0018,13.0319,2391300.0
2011-09-07 10:00:00,17.31,17.38,17.31,17.33,2287200.0,13.0244,13.0771,13.0244,13.0395,2287200.0
2011-09-07 10:30:00,17.34,17.39,17.33,17.39,1736100.0,13.047,13.0846,13.0395,13.0846,1736100.0
2011-09-07 11:00:00,17.39,17.45,17.37,17.42,2416800.0,13.0846,13.1297,13.0696,13.1072,2416800.0
2011-09-07 11:30:00,17.42,17.44,17.4,17.43,1338300.0,13.1072,13.1222,13.0921,13.1147,1338300.0
2011-09-07 12:00:00,17.43,17.44,17.4,17.41,1019700.0,13.1147,13.1222,13.0921,13.0997,1019700.0
2011-09-07 12:30:00,17.41,17.45,17.4,17.44,1272600.0,13.0997,13.1297,13.0921,13.1222,1272600.0
2011-09-07 13:00:00,17.44,17.46,17.43,17.45,1149600.0,13.1222,13.1373,13.1147,13.1297,1149600.0
2011-09-07 13:30:00,17.45,17.46,17.43,17.45,950700.0,13.1297,13.1373,13.1147,13.1297,950700.0
2011-09-07 14:00:00,17.45,17.52,17.44,17.52,1792500.0,13.1297,13.1824,13.1222,13.1824,1792500.0
2011-09-07 14:30:00,17.51,17.52,17.45,17.47,2104500.0,13.1749,13.1824,13.1297,13.1448,2104500.0
2011-09-07 15:00:00,17.47,17.49,17.44,17.46,2186400.0,13.1448,13.1598,13.1222,13.1373,2186400.0
2011-09-07 15:30:00,17.46,17.47,17.41,17.47,5973900.0,13.1373,13.1448,13.0997,13.1448,5973900.0
2011-09-08 09:30:00,17.36,17.51,17.36,17.5,1996200.0,13.062,13.1749,13.062,13.1674,1996200.0
2011-09-08 10:00:00,17.5,17.57,17.48,17.54,2538600.0,13.1674,13.22,13.1523,13.1975,2538600.0
2011-09-08 10:30:00,17.54,17.58,17.52,17.55,1839000.0,13.1975,13.2276,13.1824,13.205,1839000.0
2011-09-08 11:00:00,17.55,17.56,17.52,17.54,1380300.0,13.205,13.2125,13.1824,13.1975,1380300.0
2011-09-08 11:30:00,17.54,17.58,17.51,17.54,1520700.0,13.1975,13.2276,13.1749,13.1975,1520700.0
2011-09-08 12:00:00,17.53,17.55,17.51,17.54,1596600.0,13.1899,13.205,13.1749,13.1975,1596600.0
2011-09-08 12:30:00,17.54,17.55,17.5,17.52,1281900.0,13.1975,13.205,13.1674,13.1824,1281900.0
2011-09-08 13:00:00,17.52,17.53,17.49,17.51,1066800.0,13.1824,13.1899,13.1598,13.1749,1066800.0
2011-09-08 13:30:00,17.51,17.52,17.42,17.44,2425800.0,13.1749,13.1824,13.1072,13.1222,2425800.0
2011-09-08 14:00:00,17.44,17.46,17.39,17.42,1791000.0,13.1222,13.1373,13.0846,13.1072,1791000.0
2011-09-08 14:30:00,17.42,17.43,17.38,17.4,1908600.0,13.1072,13.1147,13.0771,13.0921,1908600.0
2011-09-08 15:00:00,17.4,17.45,17.35,17.44,3980100.0,13.0921,13.1297,13.0545,13.1222,3980100.0
2011-09-08 15:30:00,17.44,17.46,17.4,17.41,6931800.0,13.1222,13.1373,13.0921,13.0997,6931800.0
2011-09-09 09:30:00,17.3,17.39,17.25,17.26,2924700.0,13.0169,13.0846,12.9793,12.9868,2924700.0
2011-09-09 10:00:00,17.26,17.29,17.23,17.25,2442000.0,12.9868,13.0094,12.9642,12.9793,2442000.0
2011-09-09 10:30:00,17.25,17.3,17.23,17.26,1667400.0,12.9793,13.0169,12.9642,12.9868,1667400.0
2011-09-09 11:00:00,17.26,17.28,17.2,17.2,2674500.0,12.9868,13.0018,12.9416,12.9416,2674500.0
2011-09-09 11:30:00,17.21,17.23,17.15,17.15,2055000.0,12.9492,12.9642,12.904,12.904,2055000.0
2011-09-09 12:00:00,17.16,17.17,17.11,17.15,1797000.0,12.9115,12.9191,12.8739,12.904,1797000.0
2011-09-09 12:30:00,17.15,17.18,17.12,17.17,2014200.0,12.904,12.9266,12.8814,12.9191,2014200.0
2011-09-09 13:00:00,17.17,17.19,17.13,17.13,1289400.0,12.9191,12.9341,12.889,12.889,1289400.0
2011-09-09 13:30:00,17.13,17.14,17.1,17.11,1338000.0,12.889,12.8965,12.8664,12.8739,1338000.0
2011-09-09 14:00:00,17.11,17.15,17.1,17.12,1998300.0,12.8739,12.904,12.8664,12.8814,1998300.0
2011-09-09 14:30:00,17.12,17.17,17.09,17.09,2363700.0,12.8814,12.9191,12.8589,12.8589,2363700.0
2011-09-09 15:00:00,17.09,17.11,17.07,17.07,2826900.0,12.8589,12.8739,12.8438,12.8438,2826900.0
2011-09-09 15:30:00,17.07,17.19,17.07,17.14,7734900.0,12.8438,12.9341,12.8438,12.8965,7734900.0
2011-09-12 09:30:00,16.95,17.04,16.94,17.02,2748600.0,12.7535,12.8213,12.746,12.8062,2748600.0
2011-09-12 10:00:00,17.02,17.08,16.99,17.0,2855400.0,12.8062,12.8514,12.7836,12.7912,2855400.0
2011-09-12 10:30:00,17.0,17.02,16.95,16.97,1842300.0,12.7912,12.8062,12.7535,12.7686,1842300.0
2011-09-12 11:00:00,16.97,17.03,16.96,17.0,1658100.0,12.7686,12.8137,12.7611,12.7912,1658100.0
2011-09-12 11:30:00,17.0,17.03,17.0,17.02,1524600.0,12.7912,12.8137,12.7912,12.8062,1524600.0
2011-09-12 12:00:00,17.02,17.04,16.98,17.02,1691100.0,12.8062,12.8213,12.7761,12.8062,1691100.0
2011-09-12 12:30:00,17.02,17.05,17.0,17.04,1503300.0,12.8062,12.8288,12.7912,12.8213,1503300.0
2011-09-12 13:00:00,17.03,17.05,17.02,17.02,1180500.0,12.8137,12.8288,12.8062,12.8062,1180500.0
2011-09-12 13:30:00,17.02,17.06,17.0,17.04,1548900.0,12.8062,12.8363,12.7912,12.8213,1548900.0
2011-09-12 14:00:00,17.03,17.04,16.96,17.01,2291400.0,12.8137,12.8213,12.7611,12.7987,2291400.0
2011-09-12 14:30:00,17.01,17.12,17.0,17.06,2661900.0,12.7987,12.8814,12.7912,12.8363,2661900.0
2011-09-12 15:00:00,17.06,17.11,17.04,17.11,2542200.0,12.8363,12.8739,12.8213,12.8739,2542200.0
2011-09-12 15:30:00,17.11,17.28,17.11,17.27,7045500.0,12.8739,13.0018,12.8739,12.9943,7045500.0
2011-09-13 09:30:00,17.24,17.26,17.11,17.24,2625300.0,12.9717,12.9868,12.8739,12.9717,2625300.0
2011-09-13 10:00:00,17.24,17.27,17.17,17.18,2505900.0,12.9717,12.9943,12.9191,12.9266,2505900.0
2011-09-13 10:30:00,17.18,17.2,17.12,17.15,2440500.0,12.9266,12.9416,12.8814,12.904,2440500.0
2011-09-13 11:00:00,17.15,17.16,17.1,17.11,2225700.0,12.904,12.9115,12.8664,12.8739,2225700.0
2011-09-13 11:30:00,17.11,17.13,17.09,17.1,1641300.0,12.8739,12.889,12.8589,12.8664,1641300.0
2011-09-13 12:00:00,17.1,17.13,17.07,17.11,1909200.0,12.8664,12.889,12.8438,12.8739,1909200.0
2011-09-13 12:30:00,17.11,17.14,17.11,17.13,1212600.0,12.8739,12.8965,12.8739,12.889,1212600.0
2011-09-13 13:00:00,17.13,17.17,17.13,17.16,1487700.0,12.889,12.9191,12.889,12.9115,1487700.0
2011-09-13 13:30:00,17.15,17.17,17.13,17.14,1923900.0,12.904,12.9191,12.889,12.8965,1923900.0
2011-09-13 14:00:00,17.15,17.19,17.14,17.19,1804800.0,12.904,12.9341,12.8965,12.9341,1804800.0
2011-09-13 14:30:00,17.19,17.22,17.18,17.2,2404200.0,12.9341,12.9567,12.9266,12.9416,2404200.0
2011-09-13 15:00:00,17.2,17.21,17.15,17.19,3252300.0,12.9416,12.9492,12.904,12.9341,3252300.0
2011-09-13 15:30:00,17.19,17.23,17.18,17.2,5144400.0,12.9341,12.9642,12.9266,12.9416,5144400.0
2011-09-14 09:30:00,17.23,17.33,17.23,17.3,1797300.0,12.9642,13.0395,12.9642,13.0169,1797300.0
2011-09-14 10:00:00,17.3,17.34,17.19,17.29,3437100.0,13.0169,13.047,12.9341,13.0094,3437100.0
2011-09-14 10:30:00,17.29,17.33,17.26,17.29,2285400.0,13.0094,13.0395,12.9868,13.0094,2285400.0
2011-09-14 11:00:00,17.29,17.31,17.26,17.31,2352600.0,13.0094,13.0244,12.9868,13.0244,2352600.0
2011-09-14 11:30:00,17.3,17.33,17.29,17.33,1559100.0,13.0169,13.0395,13.0094,13.0395,1559100.0
2011-09-14 12:00:00,17.33,17.34,17.31,17.33,1195200.0,13.0395,13.047,13.0244,13.0395,1195200.0
2011-09-14 12:30:00,17.33,17.39,17.33,17.39,1657200.0,13.0395,13.0846,13.0395,13.0846,1657200.0
2011-09-14 13:00:00,17.39,17.42,17.37,17.4,1455600.0,13.0846,13.1072,13.0696,13.0921,1455600.0
2011-09-14 13:30:00,17.39,17.45,17.39,17.41,1946100.0,13.0846,13.1297,13.0846,13.0997,1946100.0
2011-09-14 14:00:00,17.41,17.48,17.41,17.46,2059500.0,13.0997,13.1523,13.0997,13.1373,2059500.0
2011-09-14 14:30:00,17.46,17.5,17.46,17.5,2281500.0,13.1373,13.1674,13.1373,13.1674,2281500.0
2011-09-14 15:00:00,17.5,17.6,17.49,17.59,3067800.0,13.1674,13.2426,13.1598,13.2351,3067800.0
2011-09-14 15:30:00,17.59,17.6,17.4,17.41,8907000.0,13.2351,13.2426,13.0921,13.0997,8907000.0
2011-09-15 09:30:00,17.4,17.44,17.31,17.32,3105000.0,13.0921,13.1222,13.0244,13.0319,3105000.0
2011-09-15 10:00:00,17.32,17.4,17.32,17.38,2614800.0,13.0319,13.0921,13.0319,13.0771,2614800.0
2011-09-15 10:30:00,17.38,17.39,17.33,17.34,1898100.0,13.0771,13.0846,13.0395,13.047,1898100.0
2011-09-15 11:00:00,17.34,17.4,17.33,17.4,1511100.0,13.047,13.0921,13.0395,13.0921,1511100.0
2011-09-15 11:30:00,17.4,17.43,17.39,17.41,1488900.0,13.0921,13.1147,13.0846,13.0997,1488900.0
2011-09-15 12:00:00,17.41,17.42,17.37,17.42,1077600.0,13.0997,13.1072,13.0696,13.1072,1077600.0
2011-09-15 12:30:00,17.42,17.43,17.39,17.43,1656300.0,13.1072,13.1147,13.0846,13.1147,1656300.0
2011-09-15 13:00:00,17.43,17.47,17.42,17.43,1596600.0,13.1147,13.1448,13.1072,13.1147,1596600.0
2011-09-15 13:30:00,17.43,17.43,17.37,17.41,1750500.0,13.1147,13.1147,13.0696,13.0997,1750500.0
2011-09-15 14:00:00,17.41,17.49,17.41,17.46,2066400.0,13.0997,13.1598,13.0997,13.1373,2066400.0
2011-09-15 14:30:00,17.46,17.47,17.44,17.44,1607100.0,13.1373,13.1448,13.1222,13.1222,1607100.0
2011-09-15 15:00:00,17.44,17.46,17.42,17.43,2010600.0,13.1222,13.1373,13.1072,13.1147,2010600.0
2011-09-15 15:30:00,17.43,17.5,17.42,17.5,6625200.0,13.1147,13.1674,13.1072,13.1674,6625200.0
2011-09-16 09:30:00,17.58,17.64,17.52,17.62,13221600.0,13.2276,13.2727,13.1824,13.2577,13221600.0
2011-09-16 10:00:00,17.62,17.69,17.61,17.66,2584800.0,13.2577,13.3103,13.2501,13.2878,2584800.0
2011-09-16 10:30:00,17.66,17.67,17.57,17.58,2293800.0,13.2878,13.2953,13.22,13.2276,2293800.0
2011-09-16 11:00:00,17.58,17.66,17.58,17.64,2137200.0,13.2276,13.2878,13.2276,13.2727,2137200.0
2011-09-16 11:30:00,17.64,17.69,17.61,17.68,1606200.0,13.2727,13.3103,13.2501,13.3028,1606200.0
2011-09-16 12:00:00,17.68,17.69,17.67,17.69,1045800.0,13.3028,13.3103,13.2953,13.3103,1045800.0
2011-09-16 12:30:00,17.69,17.72,17.66,17.66,1298700.0,13.3103,13.3329,13.2878,13.2878,1298700.0
2011-09-16 13:00:00,17.67,17.67,17.64,17.66,1015200.0,13.2953,13.2953,13.2727,13.2878,1015200.0
2011-09-16 13:30:00,17.66,17.66,17.59,17.63,1836300.0,13.2878,13.2878,13.2351,13.2652,1836300.0
2011-09-16 14:00:00,17.63,17.67,17.63,17.64,1079100.0,13.2652,13.2953,13.2652,13.2727,1079100.0
2011-09-16 14:30:00,17.65,17.67,17.64,17.67,1404900.0,13.2802,13.2953,13.2727,13.2953,1404900.0
2011-09-16 15:00:00,17.67,17.68,17.59,17.6,3693300.0,13.2953,13.3028,13.2351,13.2426,3693300.0
2011-09-16 15:30:00,17.6,17.65,17.52,17.53,19922700.0,13.2426,13.2802,13.1824,13.1899,19922700.0
2011-09-19 09:30:00,17.4,17.5,17.35,17.35,3060900.0,13.0921,13.1674,13.0545,13.0545,3060900.0
2011-09-19 10:00:00,17.35,17.43,17.35,17.39,2133300.0,13.0545,13.1147,13.0545,13.0846,2133300.0
2011-09-19 10:30:00,17.39,17.41,17.38,17.39,1375500.0,13.0846,13.0997,13.0771,13.0846,1375500.0
2011-09-19 11:00:00,17.39,17.41,17.37,17.39,1453800.0,13.0846,13.0997,13.0696,13.0846,1453800.0
2011-09-19 11:30:00,17.39,17.4,17.37,17.38,1603800.0,13.0846,13.0921,13.0696,13.0771,1603800.0
2011-09-19 12:00:00,17.38,17.39,17.36,17.38,1274100.0,13.0771,13.0846,13.062,13.0771,1274100.0
2011-09-19 12:30:00,17.38,17.39,17.37,17.38,949200.0,13.0771,13.0846,13.0696,13.0771,949200.0
2011-09-19 13:00:00,17.38,17.39,17.35,17.37,1222800.0,13.0771,13.0846,13.0545,13.0696,1222800.0
2011-09-19 13:30:00,17.37,17.38,17.36,17.38,654000.0,13.0696,13.0771,13.062,13.0771,654000.0
2011-09-19 14:00:00,17.38,17.41,17.37,17.39,1408200.0,13.0771,13.0997,13.0696,13.0846,1408200.0
2011-09-19 14:30:00,17.39,17.43,17.38,17.4,2222700.0,13.0846,13.1147,13.0771,13.0921,2222700.0
2011-09-19 15:00:00,17.4,17.49,17.39,17.48,3308700.0,13.0921,13.1598,13.0846,13.1523,3308700.0
2011-09-19 15:30:00,17.48,17.54,17.47,17.48,4307100.0,13.1523,13.1975,13.1448,13.1523,4307100.0
2011-09-20 09:30:00,17.48,17.52,17.39,17.42,2647800.0,13.1523,13.1824,13.0846,13.1072,2647800.0
2011-09-20 10:00:00,17.42,17.46,17.39,17.46,1976400.0,13.1072,13.1373,13.0846,13.1373,1976400.0
2011-09-20 10:30:00,17.45,17.55,17.44,17.55,1404900.0,13.1297,13.205,13.1222,13.205,1404900.0
2011-09-20 11:00:00,17.55,17.59,17.54,17.57,1695000.0,13.205,13.2351,13.1975,13.22,1695000.0
2011-09-20 11:30:00,17.57,17.58,17.55,17.56,960900.0,13.22,13.2276,13.205,13.2125,960900.0
2011-09-20 12:00:00,17.56,17.56,17.52,17.56,735000.0,13.2125,13.2125,13.1824,13.2125,735000.0
2011-09-20 12:30:00,17.56,17.58,17.53,17.57,1019100.0,13.2125,13.2276,13.1899,13.22,1019100.0
2011-09-20 13:00:00,17.57,17.6,17.57,17.6,882900.0,13.22,13.2426,13.22,13.2426,882900.0
2011-09-20 13:30:00,17.6,17.62,17.58,17.6,1254300.0,13.2426,13.2577,13.2276,13.2426,1254300.0
2011-09-20 14:00:00,17.6,17.64,17.59,17.63,1287900.0,13.2426,13.2727,13.2351,13.2652,1287900.0
2011-09-20 14:30:00,17.63,17.64,17.57,17.58,1398300.0,13.2652,13.2727,13.22,13.2276,1398300.0
2011-09-20 15:00:00,17.58,17.6,17.51,17.51,2880900.0,13.2276,13.2426,13.1749,13.1749,2880900.0
2011-09-20 15:30:00,17.51,17.52,17.43,17.43,4434600.0,13.1749,13.1824,13.1147,13.1147,4434600.0
2011-09-21 09:30:00,17.46,17.5,17.43,17.49,1621500.0,13.1373,13.1674,13.1147,13.1598,1621500.0
2011-09-21 10:00:00,17.49,17.53,17.45,17.45,1409100.0,13.1598,13.1899,13.1297,13.1297,1409100.0
2011-09-21 10:30:00,17.45,17.47,17.38,17.39,1634700.0,13.1297,13.1448,13.0771,13.0846,1634700.0
2011-09-21 11:00:00,17.39,17.42,17.36,17.37,1252800.0,13.0846,13.1072,13.062,13.0696,1252800.0
2011-09-21 11:30:00,17.37,17.39,17.32,17.32,1361400.0,13.0696,13.0846,13.0319,13.0319,1361400.0
2011-09-21 12:00:00,17.32,17.38,17.32,17.35,1751700.0,13.0319,13.0771,13.0319,13.0545,1751700.0
2011-09-21 12:30:00,17.35,17.41,17.34,17.36,1472100.0,13.0545,13.0997,13.047,13.062,1472100.0
2011-09-21 13:00:00,17.36,17.39,17.35,17.37,1130100.0,13.062,13.0846,13.0545,13.0696,1130100.0
2011-09-21 13:30:00,17.37,17.38,17.35,17.35,908700.0,13.0696,13.0771,13.0545,13.0545,908700.0
2011-09-21 14:00:00,17.35,17.43,17.27,17.35,2650800.0,13.0545,13.1147,12.9943,13.0545,2650800.0
2011-09-21 14:30:00,17.34,17.37,17.23,17.26,3141000.0,13.047,13.0696,12.9642,12.9868,3141000.0
2011-09-21 15:00:00,17.26,17.3,17.22,17.24,2815800.0,12.9868,13.0169,12.9567,12.9717,2815800.0
2011-09-21 15:30:00,17.24,17.26,17.1,17.1,6840900.0,12.9717,12.9868,12.8664,12.8664,6840900.0
2011-09-22 09:30:00,16.88,17.08,16.84,16.88,4943700.0,12.7009,12.8514,12.6708,12.7009,4943700.0
2011-09-22 10:00:00,16.88,16.99,16.86,16.87,5778300.0,12.7009,12.7836,12.6858,12.6933,5778300.0
2011-09-22 10:30:00,16.87,16.94,16.87,16.88,4878300.0,12.6933,12.746,12.6933,12.7009,4878300.0
2011-09-22 11:00:00,16.88,16.94,16.87,16.89,3113100.0,12.7009,12.746,12.6933,12.7084,3113100.0
2011-09-22 11:30:00,16.89,16.94,16.86,16.86,2271600.0,12.7084,12.746,12.6858,12.6858,2271600.0
2011-09-22 12:00:00,16.86,16.87,16.8,16.81,4008900.0,12.6858,12.6933,12.6407,12.6482,4008900.0
2011-09-22 12:30:00,16.81,16.84,16.77,16.81,2655300.0,12.6482,12.6708,12.6181,12.6482,2655300.0
2011-09-22 13:00:00,16.81,16.82,16.72,16.74,2865300.0,12.6482,12.6557,12.5805,12.5955,2865300.0
2011-09-22 13:30:00,16.74,16.78,16.69,16.69,2994900.0,12.5955,12.6256,12.5579,12.5579,2994900.0
2011-09-22 14:00:00,16.7,16.83,16.68,16.78,4751100.0,12.5654,12.6632,12.5504,12.6256,4751100.0
2011-09-22 14:30:00,16.78,16.79,16.69,16.71,4905900.0,12.6256,12.6331,12.5579,12.573,4905900.0
2011-09-22 15:00:00,16.71,16.72,16.65,16.68,5157300.0,12.573,12.5805,12.5278,12.5504,5157300.0
2011-09-22 15:30:00,16.68,16.81,16.66,16.76,10802100.0,12.5504,12.6482,12.5353,12.6106,10802100.0
2011-09-23 09:30:00,16.73,16.85,16.68,16.8,5199600.0,12.588,12.6783,12.5504,12.6407,5199600.0
2011-09-23 10:00:00,16.8,16.85,16.72,16.8,2608800.0,12.6407,12.6783,12.5805,12.6407,2608800.0
2011-09-23 10:30:00,16.8,16.89,16.77,16.89,2167500.0,12.6407,12.7084,12.6181,12.7084,2167500.0
2011-09-23 11:00:00,16.89,16.98,16.85,16.96,3867300.0,12.7084,12.7761,12.6783,12.7611,3867300.0
2011-09-23 11:30:00,16.96,16.97,16.87,16.9,2622300.0,12.7611,12.7686,12.6933,12.7159,2622300.0
2011-09-23 12:00:00,16.9,16.93,16.87,16.88,1570800.0,12.7159,12.7385,12.6933,12.7009,1570800.0
2011-09-23 12:30:00,16.88,16.94,16.84,16.87,2053800.0,12.7009,12.746,12.6708,12.6933,2053800.0
2011-09-23 13:00:00,16.87,16.91,16.83,16.89,1502400.0,12.6933,12.7234,12.6632,12.7084,1502400.0
2011-09-23 13:30:00,16.89,16.98,16.88,16.97,2471400.0,12.7084,12.7761,12.7009,12.7686,2471400.0
2011-09-23 14:00:00,16.97,16.99,16.87,16.89,2772900.0,12.7686,12.7836,12.6933,12.7084,2772900.0
2011-09-23 14:30:00,16.89,16.91,16.86,16.87,1187100.0,12.7084,12.7234,12.6858,12.6933,1187100.0
2011-09-23 15:00:00,16.87,16.96,16.87,16.95,1769700.0,12.6933,12.7611,12.6933,12.7535,1769700.0
2011-09-23 15:30:00,16.95,16.95,16.9,16.93,5416500.0,12.7535,12.7535,12.7159,12.7385,5416500.0
2011-09-26 09:30:00,17.0,17.12,16.98,17.03,2741100.0,12.7912,12.8814,12.7761,12.8137,2741100.0
2011-09-26 10:00:00,17.03,17.07,16.93,16.99,3076500.0,12.8137,12.8438,12.7385,12.7836,3076500.0
2011-09-26 10:30:00,16.99,17.09,16.95,17.06,2706300.0,12.7836,12.8589,12.7535,12.8363,2706300.0
2011-09-26 11:00:00,17.06,17.12,17.04,17.11,1829700.0,12.8363,12.8814,12.8213,12.8739,1829700.0
2011-09-26 11:30:00,17.11,17.19,17.08,17.14,2117100.0,12.8739,12.9341,12.8514,12.8965,2117100.0
2011-09-26 12:00:00,17.14,17.16,17.1,17.15,1559100.0,12.8965,12.9115,12.8664,12.904,1559100.0
2011-09-26 12:30:00,17.15,17.16,17.1,17.14,1608000.0,12.904,12.9115,12.8664,12.8965,1608000.0
2011-09-26 13:00:00,17.14,17.17,17.11,17.17,1640400.0,12.8965,12.9191,12.8739,12.9191,1640400.0
2011-09-26 13:30:00,17.17,17.21,17.15,17.21,1743900.0,12.9191,12.9492,12.904,12.9492,1743900.0
2011-09-26 14:00:00,17.21,17.24,17.17,17.19,2029500.0,12.9492,12.9717,12.9191,12.9341,2029500.0
2011-09-26 14:30:00,17.19,17.25,17.17,17.24,2019300.0,12.9341,12.9793,12.9191,12.9717,2019300.0
2011-09-26 15:00:00,17.24,17.28,17.24,17.25,3312000.0,12.9717,13.0018,12.9717,12.9793,3312000.0
2011-09-26 15:30:00,17.25,17.28,17.24,17.28,4929600.0,12.9793,13.0018,12.9717,13.0018,4929600.0
2011-09-27 09:30:00,17.48,17.62,17.41,17.59,6033600.0,13.1523,13.2577,13.0997,13.2351,6033600.0
2011-09-27 10:00:00,17.58,17.6,17.5,17.51,2275800.0,13.2276,13.2426,13.1674,13.1749,2275800.0
2011-09-27 10:30:00,17.51,17.54,17.49,17.53,1538100.0,13.1749,13.1975,13.1598,13.1899,1538100.0
2011-09-27 11:00:00,17.53,17.56,17.48,17.49,1615500.0,13.1899,13.2125,13.1523,13.1598,1615500.0
2011-09-27 11:30:00,17.5,17.52,17.47,17.51,1351500.0,13.1674,13.1824,13.1448,13.1749,1351500.0
2011-09-27 12:00:00,17.51,17.55,17.49,17.5,1388700.0,13.1749,13.205,13.1598,13.1674,1388700.0
2011-09-27 12:30:00,17.5,17.51,17.47,17.47,1132800.0,13.1674,13.1749,13.1448,13.1448,1132800.0
2011-09-27 13:00:00,17.47,17.49,17.43,17.43,1799400.0,13.1448,13.1598,13.1147,13.1147,1799400.0
2011-09-27 13:30:00,17.43,17.48,17.41,17.47,1813500.0,13.1147,13.1523,13.0997,13.1448,1813500.0
2011-09-27 14:00:00,17.47,17.52,17.47,17.48,1249800.0,13.1448,13.1824,13.1448,13.1523,1249800.0
2011-09-27 14:30:00,17.48,17.51,17.48,17.49,1423200.0,13.1523,13.1749,13.1523,13.1598,1423200.0
2011-09-27 15:00:00,17.49,17.49,17.39,17.41,2842500.0,13.1598,13.1598,13.0846,13.0997,2842500.0
2011-09-27 15:30:00,17.41,17.43,17.27,17.35,7510500.0,13.0997,13.1147,12.9943,13.0545,7510500.0
2011-09-28 09:30:00,17.37,17.47,17.37,17.44,3206100.0,13.0696,13.1448,13.0696,13.1222,3206100.0
2011-09-28 10:00:00,17.44,17.46,17.37,17.38,3398100.0,13.1222,13.1373,13.0696,13.0771,3398100.0
2011-09-28 10:30:00,17.38,17.39,17.3,17.34,3143700.0,13.0771,13.0846,13.0169,13.047,3143700.0
2011-09-28 11:00:00,17.34,17.39,17.31,17.38,2586600.0,13.047,13.0846,13.0244,13.0771,2586600.0
2011-09-28 11:30:00,17.38,17.43,17.37,17.37,2058300.0,13.0771,13.1147,13.0696,13.0696,2058300.0
2011-09-28 12:00:00,17.37,17.37,17.28,17.29,1425600.0,13.0696,13.0696,13.0018,13.0094,1425600.0
2011-09-28 12:30:00,17.29,17.31,17.24,17.29,1346700.0,13.0094,13.0244,12.9717,13.0094,1346700.0
2011-09-28 13:00:00,17.29,17.3,17.24,17.24,862500.0,13.0094,13.0169,12.9717,12.9717,862500.0
2011-09-28 13:30:00,17.24,17.25,17.21,17.22,2035200.0,12.9717,12.9793,12.9492,12.9567,2035200.0
2011-09-28 14:00:00,17.22,17.23,17.19,17.22,1876500.0,12.9567,12.9642,12.9341,12.9567,1876500.0
2011-09-28 14:30:00,17.22,17.26,17.2,17.26,1218300.0,12.9567,12.9868,12.9416,12.9868,1218300.0
2011-09-28 15:00:00,17.26,17.31,17.25,17.26,2316900.0,12.9868,13.0244,12.9793,12.9868,2316900.0
2011-09-28 15:30:00,17.26,17.27,17.1,17.11,6555300.0,12.9868,12.9943,12.8664,12.8739,6555300.0
2011-09-29 09:30:00,17.27,17.47,17.27,17.43,2703300.0,12.9943,13.1448,12.9943,13.1147,2703300.0
2011-09-29 10:00:00,17.43,17.45,17.35,17.42,2707500.0,13.1147,13.1297,13.0545,13.1072,2707500.0
2011-09-29 10:30:00,17.42,17.43,17.37,17.41,2463900.0,13.1072,13.1147,13.0696,13.0997,2463900.0
2011-09-29 11:00:00,17.4,17.42,17.36,17.38,1486800.0,13.0921,13.1072,13.062,13.0771,1486800.0
2011-09-29 11:30:00,17.38,17.39,17.33,17.35,1009800.0,13.0771,13.0846,13.0395,13.0545,1009800.0
2011-09-29 12:00:00,17.34,17.39,17.34,17.36,936000.0,13.047,13.0846,13.047,13.062,936000.0
2011-09-29 12:30:00,17.36,17.37,17.27,17.29,2078400.0,13.062,13.0696,12.9943,13.0094,2078400.0
2011-09-29 13:00:00,17.29,17.31,17.24,17.26,1647000.0,13.0094,13.0244,12.9717,12.9868,1647000.0
2011-09-29 13:30:00,17.26,17.27,17.19,17.23,1890000.0,12.9868,12.9943,12.9341,12.9642,1890000.0
2011-09-29 14:00:00,17.23,17.24,17.15,17.18,1930500.0,12.9642,12.9717,12.904,12.9266,1930500.0
2011-09-29 14:30:00,17.18,17.21,17.15,17.18,2052900.0,12.9266,12.9492,12.904,12.9266,2052900.0
2011-09-29 15:00:00,17.18,17.18,17.11,17.15,2486400.0,12.9266,12.9266,12.8739,12.904,2486400.0
2011-09-29 15:30:00,17.15,17.31,17.14,17.31,6024900.0,12.904,13.0244,12.8965,13.0244,6024900.0
2011-09-30 09:30:00,17.28,17.43,17.27,17.33,3920400.0,13.0018,13.1147,12.9943,13.0395,3920400.0
2011-09-30 10:00:00,17.32,17.37,17.24,17.34,3565800.0,13.0319,13.0696,12.9717,13.047,3565800.0
2011-09-30 10:30:00,17.34,17.42,17.31,17.39,2651400.0,13.047,13.1072,13.0244,13.0846,2651400.0
2011-09-30 11:00:00,17.39,17.44,17.38,17.42,3257400.0,13.0846,13.1222,13.0771,13.1072,3257400.0
2011-09-30 11:30:00,17.42,17.5,17.42,17.5,2760900.0,13.1072,13.1674,13.1072,13.1674,2760900.0
2011-09-30 12:00:00,17.49,17.53,17.46,17.49,1962900.0,13.1598,13.1899,13.1373,13.1598,1962900.0
2011-09-30 12:30:00,17.49,17.52,17.47,17.48,1257000.0,13.1598,13.1824,13.1448,13.1523,1257000.0
2011-09-30 13:00:00,17.48,17.49,17.45,17.47,965400.0,13.1523,13.1598,13.1297,13.1448,965400.0
2011-09-30 13:30:00,17.46,17.51,17.46,17.49,1010400.0,13.1373,13.1749,13.1373,13.1598,1010400.0
2011-09-30 14:00:00,17.49,17.51,17.42,17.45,2262600.0,13.1598,13.1749,13.1072,13.1297,2262600.0
2011-09-30 14:30:00,17.45,17.48,17.41,17.44,2817900.0,13.1297,13.1523,13.0997,13.1222,2817900.0
2011-09-30 15:00:00,17.44,17.48,17.37,17.37,2232900.0,13.1222,13.1523,13.0696,13.0696,2232900.0
2011-09-30 15:30:00,17.37,17.41,17.28,17.3,7276500.0,13.0696,13.0997,13.0018,13.0169,7276500.0
2011-10-03 09:30:00,17.29,17.48,17.28,17.45,4309800.0,13.0094,13.1523,13.0018,13.1297,4309800.0
2011-10-03 10:00:00,17.44,17.64,17.43,17.59,4431900.0,13.1222,13.2727,13.1147,13.2351,4431900.0
2011-10-03 10:30:00,17.59,17.62,17.49,17.54,3751200.0,13.2351,13.2577,13.1598,13.1975,3751200.0
2011-10-03 11:00:00,17.54,17.6,17.51,17.58,2760600.0,13.1975,13.2426,13.1749,13.2276,2760600.0
2011-10-03 11:30:00,17.57,17.58,17.47,17.54,2660700.0,13.22,13.2276,13.1448,13.1975,2660700.0
2011-10-03 12:00:00,17.54,17.55,17.47,17.47,1744500.0,13.1975,13.205,13.1448,13.1448,1744500.0
2011-10-03 12:30:00,17.47,17.48,17.43,17.45,1816200.0,13.1448,13.1523,13.1147,13.1297,1816200.0
2011-10-03 13:00:00,17.44,17.45,17.39,17.43,2180100.0,13.1222,13.1297,13.0846,13.1147,2180100.0
2011-10-03 13:30:00,17.43,17.44,17.34,17.41,2407200.0,13.1147,13.1222,13.047,13.0997,2407200.0
2011-10-03 14:00:00,17.41,17.44,17.36,17.4,2513100.0,13.0997,13.1222,13.062,13.0921,2513100.0
2011-10-03 14:30:00,17.4,17.43,17.36,17.42,2696700.0,13.0921,13.1147,13.062,13.1072,2696700.0
2011-10-03 15:00:00,17.42,17.47,17.37,17.38,2703300.0,13.1072,13.1448,13.0696,13.0771,2703300.0
2011-10-03 15:30:00,17.38,17.48,17.32,17.32,8179200.0,13.0771,13.1523,13.0319,13.0319,8179200.0
2011-10-04 09:30:00,17.25,17.37,17.21,17.3,5569500.0,12.9793,13.0696,12.9492,13.0169,5569500.0
2011-10-04 10:00:00,17.3,17.5,17.29,17.33,8352300.0,13.0169,13.1674,13.0094,13.0395,8352300.0
2011-10-04 10:30:00,17.34,17.45,17.28,17.35,4847400.0,13.047,13.1297,13.0018,13.0545,4847400.0
2011-10-04 11:00:00,17.35,17.43,17.32,17.41,3803700.0,13.0545,13.1147,13.0319,13.0997,3803700.0
2011-10-04 11:30:00,17.4,17.42,17.33,17.36,2224500.0,13.0921,13.1072,13.0395,13.062,2224500.0
2011-10-04 12:00:00,17.36,17.42,17.32,17.33,2241300.0,13.062,13.1072,13.0319,13.0395,2241300.0
2011-10-04 12:30:00,17.33,17.39,17.32,17.36,1665300.0,13.0395,13.0846,13.0319,13.062,1665300.0
2011-10-04 13:00:00,17.36,17.37,17.32,17.32,1710600.0,13.062,13.0696,13.0319,13.0319,1710600.0
2011-10-04 13:30:00,17.32,17.37,17.29,17.34,2157000.0,13.0319,13.0696,13.0094,13.047,2157000.0
2011-10-04 14:00:00,17.34,17.38,17.27,17.28,3699300.0,13.047,13.0771,12.9943,13.0018,3699300.0
2011-10-04 14:30:00,17.28,17.38,17.25,17.28,3667500.0,13.0018,13.0771,12.9793,13.0018,3667500.0
2011-10-04 15:00:00,17.28,17.34,17.21,17.33,3295800.0,13.0018,13.047,12.9492,13.0395,3295800.0
2011-10-04 15:30:00,17.33,17.66,17.3,17.62,9440400.0,13.0395,13.2878,13.0169,13.2577,9440400.0
2011-10-05 09:30:00,17.56,17.75,17.5,17.7,5635200.0,13.2125,13.3555,13.1674,13.3179,5635200.0
2011-10-05 10:00:00,17.7,17.75,17.56,17.58,4577100.0,13.3179,13.3555,13.2125,13.2276,4577100.0
2011-10-05 10:30:00,17.57,17.62,17.54,17.56,2301300.0,13.22,13.2577,13.1975,13.2125,2301300.0
2011-10-05 11:00:00,17.56,17.56,17.44,17.46,2137200.0,13.2125,13.2125,13.1222,13.1373,2137200.0
2011-10-05 11:30:00,17.46,17.56,17.45,17.53,1836900.0,13.1373,13.2125,13.1297,13.1899,1836900.0
2011-10-05 12:00:00,17.53,17.54,17.45,17.48,1880100.0,13.1899,13.1975,13.1297,13.1523,1880100.0
2011-10-05 12:30:00,17.48,17.54,17.47,17.5,1670100.0,13.1523,13.1975,13.1448,13.1674,1670100.0
2011-10-05 13:00:00,17.5,17.5,17.41,17.42,2959500.0,13.1674,13.1674,13.0997,13.1072,2959500.0
2011-10-05 13:30:00,17.42,17.45,17.38,17.44,2790300.0,13.1072,13.1297,13.0771,13.1222,2790300.0
2011-10-05 14:00:00,17.44,17.48,17.41,17.45,1837200.0,13.1222,13.1523,13.0997,13.1297,1837200.0
2011-10-05 14:30:00,17.45,17.51,17.42,17.48,1947900.0,13.1297,13.1749,13.1072,13.1523,1947900.0
2011-10-05 15:00:00,17.48,17.49,17.41,17.44,2532000.0,13.1523,13.1598,13.0997,13.1222,2532000.0
2011-10-05 15:30:00,17.44,17.56,17.44,17.55,6181500.0,13.1222,13.2125,13.1222,13.205,6181500.0
2011-10-06 09:30:00,17.59,17.63,17.51,17.54,2339400.0,13.2351,13.2652,13.1749,13.1975,2339400.0
2011-10-06 10:00:00,17.54,17.56,17.49,17.53,2244300.0,13.1975,13.2125,13.1598,13.1899,2244300.0
2011-10-06 10:30:00,17.53,17.54,17.47,17.48,1681500.0,13.1899,13.1975,13.1448,13.1523,1681500.0
2011-10-06 11:00:00,17.48,17.49,17.44,17.48,1481400.0,13.1523,13.1598,13.1222,13.1523,1481400.0
2011-10-06 11:30:00,17.48,17.56,17.48,17.53,2088600.0,13.1523,13.2125,13.1523,13.1899,2088600.0
2011-10-06 12:00:00,17.52,17.59,17.51,17.58,1852800.0,13.1824,13.2351,13.1749,13.2276,1852800.0
2011-10-06 12:30:00,17.59,17.59,17.51,17.53,1802700.0,13.2351,13.2351,13.1749,13.1899,1802700.0
2011-10-06 13:00:00,17.52,17.53,17.48,17.5,1596900.0,13.1824,13.1899,13.1523,13.1674,1596900.0
2011-10-06 13:30:00,17.5,17.51,17.45,17.47,2178000.0,13.1674,13.1749,13.1297,13.1448,2178000.0
2011-10-06 14:00:00,17.47,17.54,17.45,17.53,1737900.0,13.1448,13.1975,13.1297,13.1899,1737900.0
2011-10-06 14:30:00,17.53,17.54,17.46,17.49,2023500.0,13.1899,13.1975,13.1373,13.1598,2023500.0
2011-10-06 15:00:00,17.49,17.52,17.48,17.5,1552800.0,13.1598,13.1824,13.1523,13.1674,1552800.0
2011-10-06 15:30:00,17.5,17.6,17.5,17.58,5025000.0,13.1674,13.2426,13.1674,13.2276,5025000.0
2011-10-07 09:30:00,17.7,17.75,17.63,17.74,3753600.0,13.3179,13.3555,13.2652,13.3479,3753600.0
2011-10-07 10:00:00,17.75,17.84,17.73,17.84,4064400.0,13.3555,13.4232,13.3404,13.4232,4064400.0
2011-10-07 10:30:00,17.84,17.86,17.79,17.82,2353200.0,13.4232,13.4382,13.3856,13.4081,2353200.0
2011-10-07 11:00:00,17.81,17.92,17.81,17.88,2154300.0,13.4006,13.4834,13.4006,13.4533,2154300.0
2011-10-07 11:30:00,17.88,17.88,17.82,17.86,2291100.0,13.4533,13.4533,13.4081,13.4382,2291100.0
2011-10-07 12:00:00,17.86,17.91,17.8,17.83,3183300.0,13.4382,13.4759,13.3931,13.4157,3183300.0
2011-10-07 12:30:00,17.83,17.84,17.75,17.77,2304300.0,13.4157,13.4232,13.3555,13.3705,2304300.0
2011-10-07 13:00:00,17.77,17.8,17.74,17.79,1048500.0,13.3705,13.3931,13.3479,13.3856,1048500.0
2011-10-07 13:30:00,17.8,17.82,17.76,17.81,891300.0,13.3931,13.4081,13.363,13.4006,891300.0
2011-10-07 14:00:00,17.81,17.86,17.78,17.84,1671000.0,13.4006,13.4382,13.378,13.4232,1671000.0
2011-10-07 14:30:00,17.84,17.88,17.84,17.88,2329500.0,13.4232,13.4533,13.4232,13.4533,2329500.0
2011-10-07 15:00:00,17.88,17.96,17.86,17.96,3972600.0,13.4533,13.5135,13.4382,13.5135,3972600.0
2011-10-07 15:30:00,17.96,18.01,17.88,17.9,8629800.0,13.5135,13.5511,13.4533,13.4683,8629800.0
2011-10-10 09:30:00,18.06,18.27,18.06,18.27,5197200.0,13.5887,13.7467,13.5887,13.7467,5197200.0
2011-10-10 10:00:00,18.27,18.33,18.23,18.28,5219700.0,13.7467,13.7919,13.7166,13.7543,5219700.0
2011-10-10 10:30:00,18.29,18.39,18.29,18.33,3615900.0,13.7618,13.837,13.7618,13.7919,3615900.0
2011-10-10 11:00:00,18.33,18.34,18.28,18.3,2589000.0,13.7919,13.7994,13.7543,13.7693,2589000.0
2011-10-10 11:30:00,18.3,18.3,18.26,18.26,2357100.0,13.7693,13.7693,13.7392,13.7392,2357100.0
2011-10-10 12:00:00,18.27,18.29,18.25,18.25,1677300.0,13.7467,13.7618,13.7317,13.7317,1677300.0
2011-10-10 12:30:00,18.25,18.26,18.22,18.23,1145700.0,13.7317,13.7392,13.7091,13.7166,1145700.0
2011-10-10 13:00:00,18.23,18.27,18.23,18.26,1435800.0,13.7166,13.7467,13.7166,13.7392,1435800.0
2011-10-10 13:30:00,18.26,18.26,18.22,18.23,1268400.0,13.7392,13.7392,13.7091,13.7166,1268400.0
2011-10-10 14:00:00,18.23,18.26,18.21,18.21,1344600.0,13.7166,13.7392,13.7016,13.7016,1344600.0
2011-10-10 14:30:00,18.21,18.23,18.17,18.17,1124700.0,13.7016,13.7166,13.6715,13.6715,1124700.0
2011-10-10 15:00:00,18.17,18.2,18.17,18.18,1621200.0,13.6715,13.6941,13.6715,13.679,1621200.0
2011-10-10 15:30:00,18.18,18.27,18.16,18.27,5614200.0,13.679,13.7467,13.664,13.7467,5614200.0
2011-10-11 09:30:00,18.26,18.26,18.17,18.17,3330000.0,13.7392,13.7392,13.6715,13.6715,3330000.0
2011-10-11 10:00:00,18.17,18.2,18.13,18.19,2112600.0,13.6715,13.6941,13.6414,13.6865,2112600.0
2011-10-11 10:30:00,18.19,18.19,18.15,18.15,1736100.0,13.6865,13.6865,13.6564,13.6564,1736100.0
2011-10-11 11:00:00,18.15,18.17,18.14,18.15,1542600.0,13.6564,13.6715,13.6489,13.6564,1542600.0
2011-10-11 11:30:00,18.16,18.17,18.15,18.16,1093200.0,13.664,13.6715,13.6564,13.664,1093200.0
2011-10-11 12:00:00,18.16,18.19,18.15,18.19,1199400.0,13.664,13.6865,13.6564,13.6865,1199400.0
2011-10-11 12:30:00,18.19,18.22,18.17,18.21,1118700.0,13.6865,13.7091,13.6715,13.7016,1118700.0
2011-10-11 13:00:00,18.22,18.22,18.18,18.19,1869300.0,13.7091,13.7091,13.679,13.6865,1869300.0
2011-10-11 13:30:00,18.2,18.21,18.18,18.2,1557600.0,13.6941,13.7016,13.679,13.6941,1557600.0
2011-10-11 14:00:00,18.2,18.22,18.19,18.2,1938000.0,13.6941,13.7091,13.6865,13.6941,1938000.0
2011-10-11 14:30:00,18.2,18.21,18.2,18.2,2360400.0,13.6941,13.7016,13.6941,13.6941,2360400.0
2011-10-11 15:00:00,18.2,18.2,18.14,18.18,2910600.0,13.6941,13.6941,13.6489,13.679,2910600.0
2011-10-11 15:30:00,18.18,18.25,18.18,18.24,5359800.0,13.679,13.7317,13.679,13.7242,5359800.0
2011-10-12 09:30:00,18.35,18.58,18.33,18.51,7709100.0,13.8069,13.98,13.7919,13.9273,7709100.0
2011-10-12 10:00:00,18.51,18.8,18.5,18.75,13175400.0,13.9273,14.1455,13.9198,14.1079,13175400.0
2011-10-12 10:30:00,18.75,18.76,18.64,18.67,4474500.0,14.1079,14.1154,14.0251,14.0477,4474500.0
2011-10-12 11:00:00,18.67,18.72,18.61,18.61,3513300.0,14.0477,14.0853,14.0026,14.0026,3513300.0
2011-10-12 11:30:00,18.61,18.63,18.58,18.6,3269100.0,14.0026,14.0176,13.98,13.995,3269100.0
2011-10-12 12:00:00,18.6,18.63,18.53,18.58,2178300.0,13.995,14.0176,13.9424,13.98,2178300.0
2011-10-12 12:30:00,18.58,18.59,18.51,18.59,3274500.0,13.98,13.9875,13.9273,13.9875,3274500.0
2011-10-12 13:00:00,18.59,18.65,18.54,18.55,3282600.0,13.9875,14.0327,13.9499,13.9574,3282600.0
2011-10-12 13:30:00,18.55,18.59,18.39,18.5,5590800.0,13.9574,13.9875,13.837,13.9198,5590800.0
2011-10-12 14:00:00,18.5,18.55,18.45,18.52,3507000.0,13.9198,13.9574,13.8822,13.9348,3507000.0
2011-10-12 14:30:00,18.52,18.58,18.52,18.53,2487900.0,13.9348,13.98,13.9348,13.9424,2487900.0
2011-10-12 15:00:00,18.53,18.53,18.49,18.51,2722200.0,13.9424,13.9424,13.9123,13.9273,2722200.0
2011-10-12 15:30:00,18.51,18.51,18.39,18.4,6568500.0,13.9273,13.9273,13.837,13.8445,6568500.0
2011-10-13 09:30:00,18.35,18.38,18.24,18.34,4248900.0,13.8069,13.8295,13.7242,13.7994,4248900.0
2011-10-13 10:00:00,18.33,18.44,18.3,18.4,2651400.0,13.7919,13.8746,13.7693,13.8445,2651400.0
2011-10-13 10:30:00,18.39,18.4,18.33,18.34,2747100.0,13.837,13.8445,13.7919,13.7994,2747100.0
2011-10-13 11:00:00,18.34,18.35,18.31,18.34,2214900.0,13.7994,13.8069,13.7768,13.7994,2214900.0
2011-10-13 11:30:00,18.34,18.36,18.31,18.34,2158800.0,13.7994,13.8145,13.7768,13.7994,2158800.0
2011-10-13 12:00:00,18.34,18.34,18.29,18.3,1995600.0,13.7994,13.7994,13.7618,13.7693,1995600.0
2011-10-13 12:30:00,18.29,18.3,18.25,18.26,1880400.0,13.7618,13.7693,13.7317,13.7392,1880400.0
2011-10-13 13:00:00,18.26,18.33,18.24,18.31,1174500.0,13.7392,13.7919,13.7242,13.7768,1174500.0
2011-10-13 13:30:00,18.31,18.37,18.3,18.36,1459800.0,13.7768,13.822,13.7693,13.8145,1459800.0
2011-10-13 14:00:00,18.36,18.39,18.34,18.35,1029300.0,13.8145,13.837,13.7994,13.8069,1029300.0
2011-10-13 14:30:00,18.35,18.42,18.35,18.42,1547100.0,13.8069,13.8596,13.8069,13.8596,1547100.0
2011-10-13 15:00:00,18.41,18.42,18.32,18.32,1918800.0,13.8521,13.8596,13.7844,13.7844,1918800.0
2011-10-13 15:30:00,18.32,18.35,18.31,18.34,4453800.0,13.7844,13.8069,13.7768,13.7994,4453800.0
2011-10-14 09:30:00,18.43,18.45,18.33,18.38,3307200.0,13.8671,13.8822,13.7919,13.8295,3307200.0
2011-10-14 10:00:00,18.38,18.44,18.34,18.43,2969400.0,13.8295,13.8746,13.7994,13.8671,2969400.0
2011-10-14 10:30:00,18.44,18.44,18.33,18.35,3323700.0,13.8746,13.8746,13.7919,13.8069,3323700.0
2011-10-14 11:00:00,18.35,18.36,18.21,18.22,3038700.0,13.8069,13.8145,13.7016,13.7091,3038700.0
2011-10-14 11:30:00,18.22,18.34,18.21,18.33,1583100.0,13.7091,13.7994,13.7016,13.7919,1583100.0
2011-10-14 12:00:00,18.33,18.4,18.32,18.39,1228800.0,13.7919,13.8445,13.7844,13.837,1228800.0
2011-10-14 12:30:00,18.39,18.42,18.36,18.37,1199700.0,13.837,13.8596,13.8145,13.822,1199700.0
2011-10-14 13:00:00,18.37,18.41,18.37,18.41,1298700.0,13.822,13.8521,13.822,13.8521,1298700.0
2011-10-14 13:30:00,18.41,18.43,18.4,18.42,936600.0,13.8521,13.8671,13.8445,13.8596,936600.0
2011-10-14 14:00:00,18.42,18.44,18.42,18.43,1295400.0,13.8596,13.8746,13.8596,13.8671,1295400.0
2011-10-14 14:30:00,18.43,18.44,18.4,18.43,1318500.0,13.8671,13.8746,13.8445,13.8671,1318500.0
2011-10-14 15:00:00,18.43,18.43,18.41,18.43,1744800.0,13.8671,13.8671,13.8521,13.8671,1744800.0
2011-10-14 15:30:00,18.43,18.49,18.4,18.49,5831400.0,13.8671,13.9123,13.8445,13.9123,5831400.0
2011-10-17 09:30:00,18.26,18.42,18.16,18.38,2799000.0,13.7392,13.8596,13.664,13.8295,2799000.0
2011-10-17 10:00:00,18.38,18.4,18.35,18.36,1818300.0,13.8295,13.8445,13.8069,13.8145,1818300.0
2011-10-17 10:30:00,18.36,18.36,18.29,18.32,2298000.0,13.8145,13.8145,13.7618,13.7844,2298000.0
2011-10-17 11:00:00,18.32,18.36,18.31,18.35,1520100.0,13.7844,13.8145,13.7768,13.8069,1520100.0
2011-10-17 11:30:00,18.35,18.35,18.33,18.33,1600500.0,13.8069,13.8069,13.7919,13.7919,1600500.0
2011-10-17 12:00:00,18.33,18.38,18.32,18.36,826200.0,13.7919,13.8295,13.7844,13.8145,826200.0
2011-10-17 12:30:00,18.36,18.36,18.31,18.32,1625400.0,13.8145,13.8145,13.7768,13.7844,1625400.0
2011-10-17 13:00:00,18.32,18.35,18.31,18.32,1074000.0,13.7844,13.8069,13.7768,13.7844,1074000.0
2011-10-17 13:30:00,18.32,18.34,18.28,18.33,1389900.0,13.7844,13.7994,13.7543,13.7919,1389900.0
2011-10-17 14:00:00,18.32,18.34,18.31,18.32,749100.0,13.7844,13.7994,13.7768,13.7844,749100.0
2011-10-17 14:30:00,18.32,18.34,18.3,18.34,1281600.0,13.7844,13.7994,13.7693,13.7994,1281600.0
2011-10-17 15:00:00,18.34,18.34,18.29,18.32,1809300.0,13.7994,13.7994,13.7618,13.7844,1809300.0
2011-10-17 15:30:00,18.32,18.33,18.24,18.26,4661700.0,13.7844,13.7919,13.7242,13.7392,4661700.0
2011-10-18 09:30:00,18.31,18.39,18.27,18.39,2631900.0,13.7768,13.837,13.7467,13.837,2631900.0
2011-10-18 10:00:00,18.39,18.41,18.34,18.38,2227800.0,13.837,13.8521,13.7994,13.8295,2227800.0
2011-10-18 10:30:00,18.38,18.43,18.34,18.39,3288600.0,13.8295,13.8671,13.7994,13.837,3288600.0
2011-10-18 11:00:00,18.39,18.46,18.37,18.45,2847000.0,13.837,13.8897,13.822,13.8822,2847000.0
2011-10-18 11:30:00,18.44,18.52,18.42,18.51,2358600.0,13.8746,13.9348,13.8596,13.9273,2358600.0
2011-10-18 12:00:00,18.51,18.53,18.51,18.53,1500000.0,13.9273,13.9424,13.9273,13.9424,1500000.0
2011-10-18 12:30:00,18.53,18.58,18.53,18.57,1481100.0,13.9424,13.98,13.9424,13.9725,1481100.0
2011-10-18 13:00:00,18.57,18.6,18.56,18.6,1930500.0,13.9725,13.995,13.9649,13.995,1930500.0
2011-10-18 13:30:00,18.6,18.64,18.58,18.63,1943700.0,13.995,14.0251,13.98,14.0176,1943700.0
2011-10-18 14:00:00,18.63,18.65,18.6,18.62,2111400.0,14.0176,14.0327,13.995,14.0101,2111400.0
2011-10-18 14:30:00,18.62,18.63,18.58,18.6,2102700.0,14.0101,14.0176,13.98,13.995,2102700.0
2011-10-18 15:00:00,18.61,18.73,18.6,18.65,6562200.0,14.0026,14.0928,13.995,14.0327,6562200.0
2011-10-18 15:30:00,18.65,18.7,18.59,18.63,8610900.0,14.0327,14.0703,13.9875,14.0176,8610900.0
2011-10-19 09:30:00,18.57,18.73,18.57,18.68,2762700.0,13.9725,14.0928,13.9725,14.0552,2762700.0
2011-10-19 10:00:00,18.68,18.76,18.68,18.75,2148000.0,14.0552,14.1154,14.0552,14.1079,2148000.0
2011-10-19 10:30:00,18.75,18.79,18.74,18.78,2511300.0,14.1079,14.138,14.1004,14.1305,2511300.0
2011-10-19 11:00:00,18.78,18.79,18.73,18.74,2196000.0,14.1305,14.138,14.0928,14.1004,2196000.0
2011-10-19 11:30:00,18.73,18.78,18.71,18.78,1855800.0,14.0928,14.1305,14.0778,14.1305,1855800.0
2011-10-19 12:00:00,18.78,18.8,18.76,18.79,1751400.0,14.1305,14.1455,14.1154,14.138,1751400.0
2011-10-19 12:30:00,18.79,18.8,18.76,18.79,2117100.0,14.138,14.1455,14.1154,14.138,2117100.0
2011-10-19 13:00:00,18.79,18.81,18.79,18.8,1308900.0,14.138,14.153,14.138,14.1455,1308900.0
2011-10-19 13:30:00,18.8,18.81,18.78,18.8,1162200.0,14.1455,14.153,14.1305,14.1455,1162200.0
2011-10-19 14:00:00,18.8,18.8,18.71,18.71,3522300.0,14.1455,14.1455,14.0778,14.0778,3522300.0
2011-10-19 14:30:00,18.71,18.77,18.69,18.75,3456600.0,14.0778,14.1229,14.0627,14.1079,3456600.0
2011-10-19 15:00:00,18.75,18.78,18.73,18.76,4176300.0,14.1079,14.1305,14.0928,14.1154,4176300.0
2011-10-19 15:30:00,18.76,18.8,18.74,18.76,6833400.0,14.1154,14.1455,14.1004,14.1154,6833400.0
2011-10-20 09:30:00,18.7,18.96,18.7,18.82,5223000.0,14.0703,14.2659,14.0703,14.1606,5223000.0
2011-10-20 10:00:00,18.83,18.9,18.8,18.83,2439000.0,14.1681,14.2208,14.1455,14.1681,2439000.0
2011-10-20 10:30:00,18.83,18.85,18.79,18.79,2065500.0,14.1681,14.1831,14.138,14.138,2065500.0
2011-10-20 11:00:00,18.79,18.8,18.73,18.77,2963100.0,14.138,14.1455,14.0928,14.1229,2963100.0
2011-10-20 11:30:00,18.77,18.81,18.73,18.75,2140800.0,14.1229,14.153,14.0928,14.1079,2140800.0
2011-10-20 12:00:00,18.75,18.78,18.69,18.71,2171700.0,14.1079,14.1305,14.0627,14.0778,2171700.0
2011-10-20 12:30:00,18.71,18.79,18.68,18.79,1542600.0,14.0778,14.138,14.0552,14.138,1542600.0
2011-10-20 13:00:00,18.78,18.85,18.77,18.83,1656600.0,14.1305,14.1831,14.1229,14.1681,1656600.0
2011-10-20 13:30:00,18.84,18.87,18.81,18.82,1782300.0,14.1756,14.1982,14.153,14.1606,1782300.0
2011-10-20 14:00:00,18.82,18.83,18.78,18.82,1264500.0,14.1606,14.1681,14.1305,14.1606,1264500.0
2011-10-20 14:30:00,18.82,18.88,18.8,18.85,1934400.0,14.1606,14.2057,14.1455,14.1831,1934400.0
2011-10-20 15:00:00,18.86,18.87,18.77,18.78,3331800.0,14.1907,14.1982,14.1229,14.1305,3331800.0
2011-10-20 15:30:00,18.78,18.82,18.73,18.79,6910500.0,14.1305,14.1606,14.0928,14.138,6910500.0
2011-10-21 09:30:00,18.91,18.98,18.88,18.98,6792600.0,14.2283,14.281,14.2057,14.281,6792600.0
2011-10-21 10:00:00,18.98,19.09,18.94,19.08,4732800.0,14.281,14.3637,14.2509,14.3562,4732800.0
2011-10-21 10:30:00,19.08,19.13,19.04,19.13,3630300.0,14.3562,14.3938,14.3261,14.3938,3630300.0
2011-10-21 11:00:00,19.13,19.14,19.02,19.04,2550900.0,14.3938,14.4013,14.311,14.3261,2550900.0
2011-10-21 11:30:00,19.04,19.06,19.0,19.01,2247600.0,14.3261,14.3411,14.296,14.3035,2247600.0
2011-10-21 12:00:00,19.01,19.05,19.0,19.04,1119900.0,14.3035,14.3336,14.296,14.3261,1119900.0
2011-10-21 12:30:00,19.04,19.04,18.98,18.99,2380500.0,14.3261,14.3261,14.281,14.2885,2380500.0
2011-10-21 13:00:00,18.99,19.01,18.95,18.97,1688700.0,14.2885,14.3035,14.2584,14.2734,1688700.0
2011-10-21 13:30:00,18.97,18.99,18.96,18.97,1266900.0,14.2734,14.2885,14.2659,14.2734,1266900.0
2011-10-21 14:00:00,18.97,19.01,18.96,18.99,1281300.0,14.2734,14.3035,14.2659,14.2885,1281300.0
2011-10-21 14:30:00,18.99,19.01,18.97,18.99,1389900.0,14.2885,14.3035,14.2734,14.2885,1389900.0
2011-10-21 15:00:00,18.99,19.01,18.95,18.95,2960100.0,14.2885,14.3035,14.2584,14.2584,2960100.0
2011-10-21 15:30:00,18.95,18.97,18.9,18.97,7657800.0,14.2584,14.2734,14.2208,14.2734,7657800.0
2011-10-24 09:30:00,18.96,19.0,18.87,18.9,3221100.0,14.2659,14.296,14.1982,14.2208,3221100.0
2011-10-24 10:00:00,18.9,18.95,18.88,18.91,1509000.0,14.2208,14.2584,14.2057,14.2283,1509000.0
2011-10-24 10:30:00,18.91,18.93,18.89,18.93,1917300.0,14.2283,14.2433,14.2132,14.2433,1917300.0
2011-10-24 11:00:00,18.93,18.96,18.89,18.89,1713600.0,14.2433,14.2659,14.2132,14.2132,1713600.0
2011-10-24 11:30:00,18.89,18.93,18.88,18.93,1958100.0,14.2132,14.2433,14.2057,14.2433,1958100.0
2011-10-24 12:00:00,18.93,18.94,18.91,18.92,1027500.0,14.2433,14.2509,14.2283,14.2358,1027500.0
2011-10-24 12:30:00,18.91,18.92,18.88,18.92,1006500.0,14.2283,14.2358,14.2057,14.2358,1006500.0
2011-10-24 13:00:00,18.92,18.93,18.88,18.93,1078200.0,14.2358,14.2433,14.2057,14.2433,1078200.0
2011-10-24 13:30:00,18.93,18.93,18.9,18.93,999300.0,14.2433,14.2433,14.2208,14.2433,999300.0
2011-10-24 14:00:00,18.93,18.94,18.9,18.9,1367700.0,14.2433,14.2509,14.2208,14.2208,1367700.0
2011-10-24 14:30:00,18.9,18.91,18.88,18.91,1681500.0,14.2208,14.2283,14.2057,14.2283,1681500.0
2011-10-24 15:00:00,18.91,18.92,18.88,18.89,2084700.0,14.2283,14.2358,14.2057,14.2132,2084700.0
2011-10-24 15:30:00,18.89,18.93,18.87,18.92,4219800.0,14.2132,14.2433,14.1982,14.2358,4219800.0
2011-10-25 09:30:00,18.88,18.98,18.85,18.92,3507900.0,14.2057,14.281,14.1831,14.2358,3507900.0
2011-10-25 10:00:00,18.91,18.98,18.85,18.95,3053100.0,14.2283,14.281,14.1831,14.2584,3053100.0
2011-10-25 10:30:00,18.95,18.98,18.9,18.91,1739700.0,14.2584,14.281,14.2208,14.2283,1739700.0
2011-10-25 11:00:00,18.91,18.95,18.88,18.92,1512600.0,14.2283,14.2584,14.2057,14.2358,1512600.0
2011-10-25 11:30:00,18.92,18.98,18.92,18.92,1596000.0,14.2358,14.281,14.2358,14.2358,1596000.0
2011-10-25 12:00:00,18.92,19.0,18.92,18.99,1370700.0,14.2358,14.296,14.2358,14.2885,1370700.0
2011-10-25 12:30:00,18.99,18.99,18.96,18.96,918900.0,14.2885,14.2885,14.2659,14.2659,918900.0
2011-10-25 13:00:00,18.96,18.99,18.96,18.98,890100.0,14.2659,14.2885,14.2659,14.281,890100.0
2011-10-25 13:30:00,18.98,19.0,18.97,19.0,1598100.0,14.281,14.296,14.2734,14.296,1598100.0
2011-10-25 14:00:00,19.0,19.0,18.96,18.98,1502100.0,14.296,14.296,14.2659,14.281,1502100.0
2011-10-25 14:30:00,18.98,19.04,18.97,19.03,1982400.0,14.281,14.3261,14.2734,14.3186,1982400.0
2011-10-25 15:00:00,19.03,19.05,18.99,19.0,2636400.0,14.3186,14.3336,14.2885,14.296,2636400.0
2011-10-25 15:30:00,19.0,19.02,18.88,18.91,5369700.0,14.296,14.311,14.2057,14.2283,5369700.0
2011-10-26 09:30:00,19.03,19.14,19.03,19.05,3282600.0,14.3186,14.4013,14.3186,14.3336,3282600.0
2011-10-26 10:00:00,19.06,19.08,18.98,19.03,2856300.0,14.3411,14.3562,14.281,14.3186,2856300.0
2011-10-26 10:30:00,19.03,19.03,18.87,18.92,2481000.0,14.3186,14.3186,14.1982,14.2358,2481000.0
2011-10-26 11:00:00,18.92,18.96,18.9,18.95,1873500.0,14.2358,14.2659,14.2208,14.2584,1873500.0
2011-10-26 11:30:00,18.95,19.01,18.92,19.0,2458800.0,14.2584,14.3035,14.2358,14.296,2458800.0
2011-10-26 12:00:00,19.0,19.0,18.97,19.0,1359900.0,14.296,14.296,14.2734,14.296,1359900.0
2011-10-26 12:30:00,19.0,19.01,18.99,19.0,934800.0,14.296,14.3035,14.2885,14.296,934800.0
2011-10-26 13:00:00,19.0,19.03,18.99,19.01,1715100.0,14.296,14.3186,14.2885,14.3035,1715100.0
2011-10-26 13:30:00,19.01,19.13,19.01,19.1,2811000.0,14.3035,14.3938,14.3035,14.3712,2811000.0
2011-10-26 14:00:00,19.1,19.13,19.08,19.1,2467200.0,14.3712,14.3938,14.3562,14.3712,2467200.0
2011-10-26 14:30:00,19.1,19.15,19.08,19.09,2382300.0,14.3712,14.4089,14.3562,14.3637,2382300.0
2011-10-26 15:00:00,19.1,19.14,19.08,19.11,3619200.0,14.3712,14.4013,14.3562,14.3788,3619200.0
2011-10-26 15:30:00,19.11,19.14,19.08,19.12,6420000.0,14.3788,14.4013,14.3562,14.3863,6420000.0
2011-10-27 09:30:00,19.27,19.31,19.15,19.17,4580400.0,14.4992,14.5293,14.4089,14.4239,4580400.0
2011-10-27 10:00:00,19.16,19.25,19.15,19.19,3663300.0,14.4164,14.4841,14.4089,14.439,3663300.0
2011-10-27 10:30:00,19.19,19.23,19.15,19.19,2619000.0,14.439,14.4691,14.4089,14.439,2619000.0
2011-10-27 11:00:00,19.19,19.23,19.17,19.21,2922900.0,14.439,14.4691,14.4239,14.454,2922900.0
2011-10-27 11:30:00,19.21,19.24,19.19,19.24,1745700.0,14.454,14.4766,14.439,14.4766,1745700.0
2011-10-27 12:00:00,19.24,19.3,19.23,19.26,2352000.0,14.4766,14.5217,14.4691,14.4916,2352000.0
2011-10-27 12:30:00,19.26,19.29,19.24,19.26,1604700.0,14.4916,14.5142,14.4766,14.4916,1604700.0
2011-10-27 13:00:00,19.26,19.27,19.22,19.23,1918800.0,14.4916,14.4992,14.4615,14.4691,1918800.0
2011-10-27 13:30:00,19.23,19.27,19.23,19.25,2322600.0,14.4691,14.4992,14.4691,14.4841,2322600.0
2011-10-27 14:00:00,19.25,19.28,19.22,19.24,2659500.0,14.4841,14.5067,14.4615,14.4766,2659500.0
2011-10-27 14:30:00,19.24,19.25,19.18,19.21,3855000.0,14.4766,14.4841,14.4314,14.454,3855000.0
2011-10-27 15:00:00,19.21,19.32,19.2,19.28,4102800.0,14.454,14.5368,14.4465,14.5067,4102800.0
2011-10-27 15:30:00,19.28,19.31,19.21,19.26,8034300.0,14.5067,14.5293,14.454,14.4916,8034300.0
2011-10-28 09:30:00,19.28,19.29,19.16,19.19,3069600.0,14.5067,14.5142,14.4164,14.439,3069600.0
2011-10-28 10:00:00,19.19,19.21,19.07,19.07,2928000.0,14.439,14.454,14.3487,14.3487,2928000.0
2011-10-28 10:30:00,19.08,19.13,19.05,19.08,1847100.0,14.3562,14.3938,14.3336,14.3562,1847100.0
2011-10-28 11:00:00,19.08,19.09,19.04,19.05,1923000.0,14.3562,14.3637,14.3261,14.3336,1923000.0
2011-10-28 11:30:00,19.05,19.07,19.03,19.05,1640700.0,14.3336,14.3487,14.3186,14.3336,1640700.0
2011-10-28 12:00:00,19.05,19.06,19.02,19.03,1392000.0,14.3336,14.3411,14.311,14.3186,1392000.0
2011-10-28 12:30:00,19.03,19.05,19.01,19.04,1527000.0,14.3186,14.3336,14.3035,14.3261,1527000.0
2011-10-28 13:00:00,19.05,19.05,18.99,18.99,1884600.0,14.3336,14.3336,14.2885,14.2885,1884600.0
2011-10-28 13:30:00,18.99,19.01,18.99,19.0,1945500.0,14.2885,14.3035,14.2885,14.296,1945500.0
2011-10-28 14:00:00,19.0,19.04,18.99,19.02,2155200.0,14.296,14.3261,14.2885,14.311,2155200.0
2011-10-28 14:30:00,19.02,19.04,19.0,19.02,2444100.0,14.311,14.3261,14.296,14.311,2444100.0
2011-10-28 15:00:00,19.02,19.05,19.01,19.03,1903500.0,14.311,14.3336,14.3035,14.3186,1903500.0
2011-10-28 15:30:00,19.03,19.07,19.01,19.05,4939500.0,14.3186,14.3487,14.3035,14.3336,4939500.0
2011-10-31 09:30:00,18.85,19.05,18.85,19.01,3410100.0,14.1831,14.3336,14.1831,14.3035,3410100.0
2011-10-31 10:00:00,19.01,19.05,18.96,18.99,1782900.0,14.3035,14.3336,14.2659,14.2885,1782900.0
2011-10-31 10:30:00,18.99,19.05,18.98,19.03,1666200.0,14.2885,14.3336,14.281,14.3186,1666200.0
2011-10-31 11:00:00,19.03,19.06,19.01,19.03,1750800.0,14.3186,14.3411,14.3035,14.3186,1750800.0
2011-10-31 11:30:00,19.03,19.08,19.02,19.08,1255500.0,14.3186,14.3562,14.311,14.3562,1255500.0
2011-10-31 12:00:00,19.08,19.1,19.04,19.04,1582200.0,14.3562,14.3712,14.3261,14.3261,1582200.0
2011-10-31 12:30:00,19.04,19.08,19.02,19.07,723300.0,14.3261,14.3562,14.311,14.3487,723300.0
2011-10-31 13:00:00,19.07,19.07,19.05,19.06,885600.0,14.3487,14.3487,14.3336,14.3411,885600.0
2011-10-31 13:30:00,19.06,19.07,19.04,19.06,934500.0,14.3411,14.3487,14.3261,14.3411,934500.0
2011-10-31 14:00:00,19.06,19.06,19.03,19.04,834600.0,14.3411,14.3411,14.3186,14.3261,834600.0
2011-10-31 14:30:00,19.04,19.05,19.02,19.05,979500.0,14.3261,14.3336,14.311,14.3336,979500.0
2011-10-31 15:00:00,19.04,19.04,18.98,18.99,2464500.0,14.3261,14.3261,14.281,14.2885,2464500.0
2011-10-31 15:30:00,18.98,19.01,18.91,18.91,5551800.0,14.281,14.3035,14.2283,14.2283,5551800.0
2011-11-01 09:30:00,18.54,18.79,18.54,18.79,5400900.0,13.9499,14.138,13.9499,14.138,5400900.0
2011-11-01 10:00:00,18.79,18.89,18.73,18.87,4234200.0,14.138,14.2132,14.0928,14.1982,4234200.0
2011-11-01 10:30:00,18.87,18.89,18.83,18.86,1744800.0,14.1982,14.2132,14.1681,14.1907,1744800.0
2011-11-01 11:00:00,18.86,18.91,18.83,18.86,2340600.0,14.1907,14.2283,14.1681,14.1907,2340600.0
2011-11-01 11:30:00,18.87,18.88,18.78,18.78,1733700.0,14.1982,14.2057,14.1305,14.1305,1733700.0
2011-11-01 12:00:00,18.78,18.85,18.77,18.81,1953600.0,14.1305,14.1831,14.1229,14.153,1953600.0
2011-11-01 12:30:00,18.81,18.82,18.76,18.76,1315800.0,14.153,14.1606,14.1154,14.1154,1315800.0
2011-11-01 13:00:00,18.76,18.83,18.74,18.83,1854900.0,14.1154,14.1681,14.1004,14.1681,1854900.0
2011-11-01 13:30:00,18.83,18.92,18.83,18.89,2531700.0,14.1681,14.2358,14.1681,14.2132,2531700.0
2011-11-01 14:00:00,18.88,18.91,18.85,18.89,1983900.0,14.2057,14.2283,14.1831,14.2132,1983900.0
2011-11-01 14:30:00,18.89,18.9,18.83,18.85,2061300.0,14.2132,14.2208,14.1681,14.1831,2061300.0
2011-11-01 15:00:00,18.85,18.87,18.8,18.82,3060600.0,14.1831,14.1982,14.1455,14.1606,3060600.0
2011-11-01 15:30:00,18.82,18.86,18.73,18.75,7847400.0,14.1606,14.1907,14.0928,14.1079,7847400.0
2011-11-02 09:30:00,18.92,18.96,18.85,18.93,2178900.0,14.2358,14.2659,14.1831,14.2433,2178900.0
2011-11-02 10:00:00,18.93,18.95,18.89,18.92,1228200.0,14.2433,14.2584,14.2132,14.2358,1228200.0
2011-11-02 10:30:00,18.92,18.99,18.89,18.97,1916100.0,14.2358,14.2885,14.2132,14.2734,1916100.0
2011-11-02 11:00:00,18.97,19.05,18.97,19.03,2149500.0,14.2734,14.3336,14.2734,14.3186,2149500.0
2011-11-02 11:30:00,19.03,19.03,19.01,19.03,1029300.0,14.3186,14.3186,14.3035,14.3186,1029300.0
2011-11-02 12:00:00,19.03,19.05,19.01,19.05,1155300.0,14.3186,14.3336,14.3035,14.3336,1155300.0
2011-11-02 12:30:00,19.05,19.06,18.99,18.99,1130100.0,14.3336,14.3411,14.2885,14.2885,1130100.0
2011-11-02 13:00:00,18.99,19.0,18.89,18.91,2346900.0,14.2885,14.296,14.2132,14.2283,2346900.0
2011-11-02 13:30:00,18.91,18.94,18.9,18.93,1053900.0,14.2283,14.2509,14.2208,14.2433,1053900.0
2011-11-02 14:00:00,18.93,18.93,18.88,18.91,1740900.0,14.2433,14.2433,14.2057,14.2283,1740900.0
2011-11-02 14:30:00,18.91,18.97,18.9,18.95,1564500.0,14.2283,14.2734,14.2208,14.2584,1564500.0
2011-11-02 15:00:00,18.96,18.99,18.93,18.95,1843500.0,14.2659,14.2885,14.2433,14.2584,1843500.0
2011-11-02 15:30:00,18.96,18.97,18.91,18.96,4038300.0,14.2659,14.2734,14.2283,14.2659,4038300.0
2011-11-03 09:30:00,18.99,19.04,18.87,18.92,3723900.0,14.2885,14.3261,14.1982,14.2358,3723900.0
2011-11-03 10:00:00,18.93,19.01,18.9,19.0,3322800.0,14.2433,14.3035,14.2208,14.296,3322800.0
2011-11-03 10:30:00,19.0,19.08,18.98,19.02,2292300.0,14.296,14.3562,14.281,14.311,2292300.0
2011-11-03 11:00:00,19.02,19.12,19.0,19.1,2066700.0,14.311,14.3863,14.296,14.3712,2066700.0
2011-11-03 11:30:00,19.09,19.1,19.06,19.06,1134600.0,14.3637,14.3712,14.3411,14.3411,1134600.0
2011-11-03 12:00:00,19.06,19.08,19.02,19.07,1488600.0,14.3411,14.3562,14.311,14.3487,1488600.0
2011-11-03 12:30:00,19.07,19.07,19.01,19.03,1894200.0,14.3487,14.3487,14.3035,14.3186,1894200.0
2011-11-03 13:00:00,19.03,19.1,19.02,19.09,1170000.0,14.3186,14.3712,14.311,14.3637,1170000.0
2011-11-03 13:30:00,19.09,19.15,19.08,19.13,1334400.0,14.3637,14.4089,14.3562,14.3938,1334400.0
2011-11-03 14:00:00,19.13,19.15,19.09,19.1,1606800.0,14.3938,14.4089,14.3637,14.3712,1606800.0
2011-11-03 14:30:00,19.09,19.11,19.08,19.11,839400.0,14.3637,14.3788,14.3562,14.3788,839400.0
2011-11-03 15:00:00,19.1,19.14,19.1,19.13,1722000.0,14.3712,14.4013,14.3712,14.3938,1722000.0
2011-11-03 15:30:00,19.13,19.18,19.13,19.14,4034100.0,14.3938,14.4314,14.3938,14.4013,4034100.0
2011-11-04 09:30:00,19.03,19.14,19.02,19.09,2398800.0,14.3186,14.4013,14.311,14.3637,2398800.0
2011-11-04 10:00:00,19.09,19.11,19.02,19.04,1873800.0,14.3637,14.3788,14.311,14.3261,1873800.0
2011-11-04 10:30:00,19.04,19.04,18.98,19.01,1281900.0,14.3261,14.3261,14.281,14.3035,1281900.0
2011-11-04 11:00:00,19.01,19.03,18.97,19.0,1064400.0,14.3035,14.3186,14.2734,14.296,1064400.0
2011-11-04 11:30:00,19.0,19.04,18.98,19.04,883500.0,14.296,14.3261,14.281,14.3261,883500.0
2011-11-04 12:00:00,19.04,19.05,19.01,19.03,1015200.0,14.3261,14.3336,14.3035,14.3186,1015200.0
2011-11-04 12:30:00,19.03,19.03,19.0,19.03,880200.0,14.3186,14.3186,14.296,14.3186,880200.0
2011-11-04 13:00:00,19.03,19.09,19.03,19.08,969600.0,14.3186,14.3637,14.3186,14.3562,969600.0
2011-11-04 13:30:00,19.08,19.11,19.07,19.11,1192200.0,14.3562,14.3788,14.3487,14.3788,1192200.0
2011-11-04 14:00:00,19.11,19.14,19.1,19.12,825300.0,14.3788,14.4013,14.3712,14.3863,825300.0
2011-11-04 14:30:00,19.12,19.15,19.1,19.13,1230000.0,14.3863,14.4089,14.3712,14.3938,1230000.0
2011-11-04 15:00:00,19.13,19.13,19.08,19.11,1220700.0,14.3938,14.3938,14.3562,14.3788,1220700.0
2011-11-04 15:30:00,19.11,19.17,19.1,19.16,3534600.0,14.3788,14.4239,14.3712,14.4164,3534600.0
2011-11-07 09:30:00,19.11,19.21,19.11,19.19,2141400.0,14.3788,14.454,14.3788,14.439,2141400.0
2011-11-07 10:00:00,19.19,19.2,19.08,19.09,2300400.0,14.439,14.4465,14.3562,14.3637,2300400.0
2011-11-07 10:30:00,19.09,19.09,19.02,19.06,2294400.0,14.3637,14.3637,14.311,14.3411,2294400.0
2011-11-07 11:00:00,19.06,19.09,19.05,19.07,1704600.0,14.3411,14.3637,14.3336,14.3487,1704600.0
2011-11-07 11:30:00,19.07,19.12,19.06,19.1,1188000.0,14.3487,14.3863,14.3411,14.3712,1188000.0
2011-11-07 12:00:00,19.1,19.1,19.05,19.06,1097400.0,14.3712,14.3712,14.3336,14.3411,1097400.0
2011-11-07 12:30:00,19.06,19.09,19.04,19.08,899100.0,14.3411,14.3637,14.3261,14.3562,899100.0
2011-11-07 13:00:00,19.09,19.11,19.08,19.11,1067400.0,14.3637,14.3788,14.3562,14.3788,1067400.0
2011-11-07 13:30:00,19.11,19.15,19.09,19.14,970800.0,14.3788,14.4089,14.3637,14.4013,970800.0
2011-11-07 14:00:00,19.14,19.18,19.12,19.16,1601100.0,14.4013,14.4314,14.3863,14.4164,1601100.0
2011-11-07 14:30:00,19.16,19.21,19.16,19.21,1259400.0,14.4164,14.454,14.4164,14.454,1259400.0
2011-11-07 15:00:00,19.21,19.25,19.2,19.23,1731300.0,14.454,14.4841,14.4465,14.4691,1731300.0
2011-11-07 15:30:00,19.23,19.32,19.22,19.31,5935500.0,14.4691,14.5368,14.4615,14.5293,5935500.0
2011-11-08 09:30:00,19.34,19.54,19.28,19.53,8006100.0,14.5518,14.7023,14.5067,14.6948,8006100.0
2011-11-08 10:00:00,19.53,19.55,19.46,19.47,6288900.0,14.6948,14.7098,14.6421,14.6496,6288900.0
2011-11-08 10:30:00,19.46,19.53,19.42,19.51,3547800.0,14.6421,14.6948,14.612,14.6797,3547800.0
2011-11-08 11:00:00,19.51,19.53,19.47,19.47,4014000.0,14.6797,14.6948,14.6496,14.6496,4014000.0
2011-11-08 11:30:00,19.47,19.54,19.45,19.5,2548800.0,14.6496,14.7023,14.6346,14.6722,2548800.0
2011-11-08 12:00:00,19.5,19.6,19.5,19.59,2640300.0,14.6722,14.7475,14.6722,14.7399,2640300.0
2011-11-08 12:30:00,19.59,19.63,19.59,19.62,2773200.0,14.7399,14.77,14.7399,14.7625,2773200.0
2011-11-08 13:00:00,19.62,19.73,19.62,19.69,5000700.0,14.7625,14.8453,14.7625,14.8152,5000700.0
2011-11-08 13:30:00,19.69,19.8,19.68,19.77,5161500.0,14.8152,14.8979,14.8076,14.8754,5161500.0
2011-11-08 14:00:00,19.77,19.78,19.72,19.77,3321600.0,14.8754,14.8829,14.8377,14.8754,3321600.0
2011-11-08 14:30:00,19.76,19.78,19.74,19.74,2574600.0,14.8678,14.8829,14.8528,14.8528,2574600.0
2011-11-08 15:00:00,19.75,19.77,19.72,19.76,3168600.0,14.8603,14.8754,14.8377,14.8678,3168600.0
2011-11-08 15:30:00,19.76,19.8,19.76,19.78,6912300.0,14.8678,14.8979,14.8678,14.8829,6912300.0
2011-11-09 09:30:00,19.51,19.64,19.45,19.49,6294300.0,14.6797,14.7775,14.6346,14.6647,6294300.0
2011-11-09 10:00:00,19.49,19.51,19.38,19.39,3654300.0,14.6647,14.6797,14.5819,14.5894,3654300.0
2011-11-09 10:30:00,19.39,19.47,19.37,19.41,3243900.0,14.5894,14.6496,14.5744,14.6045,3243900.0
2011-11-09 11:00:00,19.41,19.5,19.39,19.47,1949400.0,14.6045,14.6722,14.5894,14.6496,1949400.0
2011-11-09 11:30:00,19.47,19.52,19.45,19.49,1611900.0,14.6496,14.6873,14.6346,14.6647,1611900.0
2011-11-09 12:00:00,19.49,19.49,19.43,19.43,1031700.0,14.6647,14.6647,14.6195,14.6195,1031700.0
2011-11-09 12:30:00,19.43,19.46,19.42,19.44,1203900.0,14.6195,14.6421,14.612,14.6271,1203900.0
2011-11-09 13:00:00,19.44,19.46,19.38,19.39,1302900.0,14.6271,14.6421,14.5819,14.5894,1302900.0
2011-11-09 13:30:00,19.38,19.39,19.28,19.29,2244600.0,14.5819,14.5894,14.5067,14.5142,2244600.0
2011-11-09 14:00:00,19.29,19.29,19.2,19.23,2966100.0,14.5142,14.5142,14.4465,14.4691,2966100.0
2011-11-09 14:30:00,19.23,19.31,19.22,19.29,2265900.0,14.4691,14.5293,14.4615,14.5142,2265900.0
2011-11-09 15:00:00,19.29,19.39,19.29,19.38,2472300.0,14.5142,14.5894,14.5142,14.5819,2472300.0
2011-11-09 15:30:00,19.38,19.39,19.32,19.35,7415100.0,14.5819,14.5894,14.5368,14.5593,7415100.0
2011-11-10 09:30:00,19.44,19.5,19.41,19.42,2619600.0,14.6271,14.6722,14.6045,14.612,2619600.0
2011-11-10 10:00:00,19.42,19.44,19.34,19.34,2479800.0,14.612,14.6271,14.5518,14.5518,2479800.0
2011-11-10 10:30:00,19.34,19.34,19.17,19.27,4693800.0,14.5518,14.5518,14.4239,14.4992,4693800.0
2011-11-10 11:00:00,19.27,19.28,19.24,19.27,2009700.0,14.4992,14.5067,14.4766,14.4992,2009700.0
2011-11-10 11:30:00,19.27,19.32,19.26,19.3,1668000.0,14.4992,14.5368,14.4916,14.5217,1668000.0
2011-11-10 12:00:00,19.3,19.32,19.28,19.29,1251000.0,14.5217,14.5368,14.5067,14.5142,1251000.0
2011-11-10 12:30:00,19.29,19.3,19.27,19.3,978000.0,14.5142,14.5217,14.4992,14.5217,978000.0
2011-11-10 13:00:00,19.3,19.4,19.29,19.4,1391400.0,14.5217,14.597,14.5142,14.597,1391400.0
2011-11-10 13:30:00,19.4,19.4,19.36,19.37,1193400.0,14.597,14.597,14.5669,14.5744,1193400.0
2011-11-10 14:00:00,19.37,19.38,19.33,19.34,1470300.0,14.5744,14.5819,14.5443,14.5518,1470300.0
2011-11-10 14:30:00,19.34,19.37,19.33,19.33,1325700.0,14.5518,14.5744,14.5443,14.5443,1325700.0
2011-11-10 15:00:00,19.33,19.37,19.3,19.35,2116200.0,14.5443,14.5744,14.5217,14.5593,2116200.0
2011-11-10 15:30:00,19.35,19.39,19.33,19.37,3396000.0,14.5593,14.5894,14.5443,14.5744,3396000.0
2011-11-11 09:30:00,19.5,19.58,19.46,19.56,2370000.0,14.6722,14.7324,14.6421,14.7174,2370000.0
2011-11-11 10:00:00,19.57,19.62,19.53,19.58,2354700.0,14.7249,14.7625,14.6948,14.7324,2354700.0
2011-11-11 10:30:00,19.57,19.69,19.57,19.68,1997100.0,14.7249,14.8152,14.7249,14.8076,1997100.0
2011-11-11 11:00:00,19.68,19.71,19.66,19.66,1785300.0,14.8076,14.8302,14.7926,14.7926,1785300.0
2011-11-11 11:30:00,19.67,19.68,19.64,19.68,1297500.0,14.8001,14.8076,14.7775,14.8076,1297500.0
2011-11-11 12:00:00,19.68,19.7,19.67,19.68,1192200.0,14.8076,14.8227,14.8001,14.8076,1192200.0
2011-11-11 12:30:00,19.68,19.69,19.66,19.67,707100.0,14.8076,14.8152,14.7926,14.8001,707100.0
2011-11-11 13:00:00,19.68,19.73,19.67,19.72,1115100.0,14.8076,14.8453,14.8001,14.8377,1115100.0
2011-11-11 13:30:00,19.72,19.75,19.72,19.74,1203300.0,14.8377,14.8603,14.8377,14.8528,1203300.0
2011-11-11 14:00:00,19.74,19.74,19.7,19.71,1728000.0,14.8528,14.8528,14.8227,14.8302,1728000.0
2011-11-11 14:30:00,19.71,19.73,19.69,19.7,1299000.0,14.8302,14.8453,14.8152,14.8227,1299000.0
2011-11-11 15:00:00,19.69,19.71,19.67,19.71,1542300.0,14.8152,14.8302,14.8001,14.8302,1542300.0
2011-11-11 15:30:00,19.71,19.75,19.68,19.74,4260300.0,14.8302,14.8603,14.8076,14.8528,4260300.0
2011-11-14 09:30:00,19.6,19.62,19.51,19.51,2906700.0,14.7475,14.7625,14.6797,14.6797,2906700.0
2011-11-14 10:00:00,19.51,19.55,19.49,19.54,1767000.0,14.6797,14.7098,14.6647,14.7023,1767000.0
2011-11-14 10:30:00,19.54,19.58,19.5,19.57,1299300.0,14.7023,14.7324,14.6722,14.7249,1299300.0
2011-11-14 11:00:00,19.57,19.63,19.57,19.61,2184600.0,14.7249,14.77,14.7249,14.755,2184600.0
2011-11-14 11:30:00,19.61,19.62,19.53,19.54,1685700.0,14.755,14.7625,14.6948,14.7023,1685700.0
2011-11-14 12:00:00,19.54,19.54,19.48,19.48,1328700.0,14.7023,14.7023,14.6572,14.6572,1328700.0
2011-11-14 12:30:00,19.48,19.49,19.45,19.47,983700.0,14.6572,14.6647,14.6346,14.6496,983700.0
2011-11-14 13:00:00,19.48,19.5,19.46,19.5,984600.0,14.6572,14.6722,14.6421,14.6722,984600.0
2011-11-14 13:30:00,19.5,19.5,19.46,19.47,1256100.0,14.6722,14.6722,14.6421,14.6496,1256100.0
2011-11-14 14:00:00,19.47,19.54,19.46,19.5,1644600.0,14.6496,14.7023,14.6421,14.6722,1644600.0
2011-11-14 14:30:00,19.49,19.54,19.49,19.51,2634900.0,14.6647,14.7023,14.6647,14.6797,2634900.0
2011-11-14 15:00:00,19.51,19.59,19.5,19.59,3028500.0,14.6797,14.7399,14.6722,14.7399,3028500.0
2011-11-14 15:30:00,19.59,19.66,19.58,19.63,6609300.0,14.7399,14.7926,14.7324,14.77,6609300.0
2011-11-15 09:30:00,19.25,19.35,19.17,19.2,10234200.0,14.4841,14.5593,14.4239,14.4465,10234200.0
2011-11-15 10:00:00,19.2,19.21,19.1,19.13,5337300.0,14.4465,14.454,14.3712,14.3938,5337300.0
2011-11-15 10:30:00,19.13,19.19,19.11,19.15,2958600.0,14.3938,14.439,14.3788,14.4089,2958600.0
2011-11-15 11:00:00,19.15,19.19,19.09,19.12,2348700.0,14.4089,14.439,14.3637,14.3863,2348700.0
2011-11-15 11:30:00,19.12,19.14,19.08,19.1,1986000.0,14.3863,14.4013,14.3562,14.3712,1986000.0
2011-11-15 12:00:00,19.11,19.15,19.11,19.13,1973400.0,14.3788,14.4089,14.3788,14.3938,1973400.0
2011-11-15 12:30:00,19.13,19.18,19.12,19.13,2083500.0,14.3938,14.4314,14.3863,14.3938,2083500.0
2011-11-15 13:00:00,19.13,19.15,19.11,19.12,1748100.0,14.3938,14.4089,14.3788,14.3863,1748100.0
2011-11-15 13:30:00,19.12,19.13,19.1,19.12,1791600.0,14.3863,14.3938,14.3712,14.3863,1791600.0
2011-11-15 14:00:00,19.12,19.13,19.1,19.11,1986600.0,14.3863,14.3938,14.3712,14.3788,1986600.0
2011-11-15 14:30:00,19.11,19.2,19.11,19.18,2650800.0,14.3788,14.4465,14.3788,14.4314,2650800.0
2011-11-15 15:00:00,19.18,19.24,19.18,19.19,2893800.0,14.4314,14.4766,14.4314,14.439,2893800.0
2011-11-15 15:30:00,19.2,19.22,19.15,19.15,5090100.0,14.4465,14.4615,14.4089,14.4089,5090100.0
2011-11-16 09:30:00,19.03,19.05,18.9,18.96,5744400.0,14.3186,14.3336,14.2208,14.2659,5744400.0
2011-11-16 10:00:00,18.96,18.98,18.9,18.93,3198900.0,14.2659,14.281,14.2208,14.2433,3198900.0
2011-11-16 10:30:00,18.92,19.01,18.91,19.01,3167400.0,14.2358,14.3035,14.2283,14.3035,3167400.0
2011-11-16 11:00:00,19.01,19.06,19.0,19.02,2753400.0,14.3035,14.3411,14.296,14.311,2753400.0
2011-11-16 11:30:00,19.02,19.06,19.02,19.03,2190900.0,14.311,14.3411,14.311,14.3186,2190900.0
2011-11-16 12:00:00,19.03,19.05,19.0,19.01,1008600.0,14.3186,14.3336,14.296,14.3035,1008600.0
2011-11-16 12:30:00,19.01,19.07,19.01,19.07,1084800.0,14.3035,14.3487,14.3035,14.3487,1084800.0
2011-11-16 13:00:00,19.07,19.12,19.06,19.12,814800.0,14.3487,14.3863,14.3411,14.3863,814800.0
2011-11-16 13:30:00,19.12,19.14,19.1,19.11,1343100.0,14.3863,14.4013,14.3712,14.3788,1343100.0
2011-11-16 14:00:00,19.11,19.12,19.09,19.09,938100.0,14.3788,14.3863,14.3637,14.3637,938100.0
2011-11-16 14:30:00,19.09,19.13,19.07,19.09,1404000.0,14.3637,14.3938,14.3487,14.3637,1404000.0
2011-11-16 15:00:00,19.09,19.09,18.97,18.97,2116500.0,14.3637,14.3637,14.2734,14.2734,2116500.0
2011-11-16 15:30:00,18.97,18.97,18.88,18.9,6815400.0,14.2734,14.2734,14.2057,14.2208,6815400.0
2011-11-17 09:30:00,18.86,18.97,18.85,18.91,2880600.0,14.1907,14.2734,14.1831,14.2283,2880600.0
2011-11-17 10:00:00,18.91,19.02,18.84,19.01,2928600.0,14.2283,14.311,14.1756,14.3035,2928600.0
2011-11-17 10:30:00,19.01,19.06,18.97,19.03,1816800.0,14.3035,14.3411,14.2734,14.3186,1816800.0
2011-11-17 11:00:00,19.03,19.03,18.95,18.98,1663500.0,14.3186,14.3186,14.2584,14.281,1663500.0
2011-11-17 11:30:00,18.98,19.0,18.96,19.0,1376700.0,14.281,14.296,14.2659,14.296,1376700.0
2011-11-17 12:00:00,19.0,19.0,18.94,18.95,973800.0,14.296,14.296,14.2509,14.2584,973800.0
2011-11-17 12:30:00,18.94,18.95,18.79,18.87,3018000.0,14.2509,14.2584,14.138,14.1982,3018000.0
2011-11-17 13:00:00,18.87,18.9,18.83,18.83,1658700.0,14.1982,14.2208,14.1681,14.1681,1658700.0
2011-11-17 13:30:00,18.84,18.84,18.75,18.82,1900800.0,14.1756,14.1756,14.1079,14.1606,1900800.0
2011-11-17 14:00:00,18.82,18.84,18.79,18.81,1726800.0,14.1606,14.1756,14.138,14.153,1726800.0
2011-11-17 14:30:00,18.81,18.85,18.79,18.83,2054400.0,14.153,14.1831,14.138,14.1681,2054400.0
2011-11-17 15:00:00,18.83,18.87,18.81,18.85,1757400.0,14.1681,14.1982,14.153,14.1831,1757400.0
2011-11-17 15:30:00,18.85,18.91,18.82,18.91,4289700.0,14.1831,14.2283,14.1606,14.2283,4289700.0
2011-11-18 09:30:00,19.01,19.02,18.87,19.0,5483400.0,14.3035,14.311,14.1982,14.296,5483400.0
2011-11-18 10:00:00,19.0,19.01,18.94,19.0,1572900.0,14.296,14.3035,14.2509,14.296,1572900.0
2011-11-18 10:30:00,18.99,19.04,18.98,19.02,1536600.0,14.2885,14.3261,14.281,14.311,1536600.0
2011-11-18 11:00:00,19.02,19.06,19.01,19.05,1175400.0,14.311,14.3411,14.3035,14.3336,1175400.0
2011-11-18 11:30:00,19.05,19.06,19.01,19.05,1082700.0,14.3336,14.3411,14.3035,14.3336,1082700.0
2011-11-18 12:00:00,19.05,19.05,19.0,19.04,1059600.0,14.3336,14.3336,14.296,14.3261,1059600.0
2011-11-18 12:30:00,19.04,19.08,19.04,19.05,1179900.0,14.3261,14.3562,14.3261,14.3336,1179900.0
2011-11-18 13:00:00,19.05,19.08,19.05,19.07,759000.0,14.3336,14.3562,14.3336,14.3487,759000.0
2011-11-18 13:30:00,19.07,19.1,19.07,19.08,875100.0,14.3487,14.3712,14.3487,14.3562,875100.0
2011-11-18 14:00:00,19.08,19.1,19.05,19.08,1633500.0,14.3562,14.3712,14.3336,14.3562,1633500.0
2011-11-18 14:30:00,19.08,19.12,19.08,19.1,1471500.0,14.3562,14.3863,14.3562,14.3712,1471500.0
2011-11-18 15:00:00,19.1,19.11,19.05,19.06,1937100.0,14.3712,14.3788,14.3336,14.3411,1937100.0
2011-11-18 15:30:00,19.06,19.1,19.05,19.08,5031600.0,14.3411,14.3712,14.3336,14.3562,5031600.0
2011-11-21 09:30:00,18.98,19.1,18.96,19.04,3201600.0,14.281,14.3712,14.2659,14.3261,3201600.0
2011-11-21 10:00:00,19.04,19.06,18.99,19.0,1804200.0,14.3261,14.3411,14.2885,14.296,1804200.0
2011-11-21 10:30:00,19.0,19.01,18.91,18.91,2348700.0,14.296,14.3035,14.2283,14.2283,2348700.0
2011-11-21 11:00:00,18.92,18.92,18.86,18.88,2496000.0,14.2358,14.2358,14.1907,14.2057,2496000.0
2011-11-21 11:30:00,18.88,18.9,18.8,18.9,2192100.0,14.2057,14.2208,14.1455,14.2208,2192100.0
2011-11-21 12:00:00,18.89,18.9,18.79,18.8,2134200.0,14.2132,14.2208,14.138,14.1455,2134200.0
2011-11-21 12:30:00,18.8,18.85,18.8,18.81,1500300.0,14.1455,14.1831,14.1455,14.153,1500300.0
2011-11-21 13:00:00,18.81,18.85,18.81,18.83,1151400.0,14.153,14.1831,14.153,14.1681,1151400.0
2011-11-21 13:30:00,18.83,18.85,18.82,18.82,1305600.0,14.1681,14.1831,14.1606,14.1606,1305600.0
2011-11-21 14:00:00,18.82,18.91,18.8,18.87,1691700.0,14.1606,14.2283,14.1455,14.1982,1691700.0
2011-11-21 14:30:00,18.88,18.89,18.85,18.85,1662900.0,14.2057,14.2132,14.1831,14.1831,1662900.0
2011-11-21 15:00:00,18.85,18.95,18.81,18.93,2100600.0,14.1831,14.2584,14.153,14.2433,2100600.0
2011-11-21 15:30:00,18.93,18.96,18.88,18.89,3743100.0,14.2433,14.2659,14.2057,14.2132,3743100.0
2011-11-22 09:30:00,18.87,18.92,18.84,18.87,1918500.0,14.1982,14.2358,14.1756,14.1982,1918500.0
2011-11-22 10:00:00,18.86,18.94,18.83,18.93,1953000.0,14.1907,14.2509,14.1681,14.2433,1953000.0
2011-11-22 10:30:00,18.93,18.93,18.84,18.87,1740000.0,14.2433,14.2433,14.1756,14.1982,1740000.0
2011-11-22 11:00:00,18.86,18.9,18.85,18.87,1218000.0,14.1907,14.2208,14.1831,14.1982,1218000.0
2011-11-22 11:30:00,18.87,18.92,18.85,18.9,1455000.0,14.1982,14.2358,14.1831,14.2208,1455000.0
2011-11-22 12:00:00,18.91,19.0,18.9,18.99,1407900.0,14.2283,14.296,14.2208,14.2885,1407900.0
2011-11-22 12:30:00,18.99,18.99,18.96,18.98,947700.0,14.2885,14.2885,14.2659,14.281,947700.0
2011-11-22 13:00:00,18.98,19.02,18.98,19.02,892500.0,14.281,14.311,14.281,14.311,892500.0
2011-11-22 13:30:00,19.02,19.04,18.98,18.99,894000.0,14.311,14.3261,14.281,14.2885,894000.0
2011-11-22 14:00:00,18.99,18.99,18.95,18.97,1026900.0,14.2885,14.2885,14.2584,14.2734,1026900.0
2011-11-22 14:30:00,18.97,18.97,18.9,18.93,1716000.0,14.2734,14.2734,14.2208,14.2433,1716000.0
2011-11-22 15:00:00,18.93,18.95,18.9,18.94,1734000.0,14.2433,14.2584,14.2208,14.2509,1734000.0
2011-11-22 15:30:00,18.95,18.97,18.93,18.95,3176100.0,14.2584,14.2734,14.2433,14.2584,3176100.0
2011-11-23 09:30:00,18.88,18.95,18.83,18.83,2193000.0,14.2057,14.2584,14.1681,14.1681,2193000.0
2011-11-23 10:00:00,18.83,18.9,18.83,18.84,1780500.0,14.1681,14.2208,14.1681,14.1756,1780500.0
2011-11-23 10:30:00,18.84,18.86,18.81,18.83,1489500.0,14.1756,14.1907,14.153,14.1681,1489500.0
2011-11-23 11:00:00,18.83,18.84,18.79,18.8,1304100.0,14.1681,14.1756,14.138,14.1455,1304100.0
2011-11-23 11:30:00,18.8,18.85,18.77,18.85,1146600.0,14.1455,14.1831,14.1229,14.1831,1146600.0
2011-11-23 12:00:00,18.85,18.87,18.82,18.82,812700.0,14.1831,14.1982,14.1606,14.1606,812700.0
2011-11-23 12:30:00,18.82,18.92,18.81,18.91,1346400.0,14.1606,14.2358,14.153,14.2283,1346400.0
2011-11-23 13:00:00,18.91,18.96,18.9,18.95,1175700.0,14.2283,14.2659,14.2208,14.2584,1175700.0
2011-11-23 13:30:00,18.95,18.96,18.9,18.95,1243500.0,14.2584,14.2659,14.2208,14.2584,1243500.0
2011-11-23 14:00:00,18.95,18.97,18.92,18.95,1869300.0,14.2584,14.2734,14.2358,14.2584,1869300.0
2011-11-23 14:30:00,18.95,18.97,18.95,18.95,1549800.0,14.2584,14.2734,14.2584,14.2584,1549800.0
2011-11-23 15:00:00,18.95,19.0,18.95,18.96,2320800.0,14.2584,14.296,14.2584,14.2659,2320800.0
2011-11-23 15:30:00,18.95,19.0,18.88,18.89,4263600.0,14.2584,14.296,14.2057,14.2132,4263600.0
2011-11-25 09:30:00,18.9,19.04,18.9,19.01,2048100.0,14.2208,14.3261,14.2208,14.3035,2048100.0
2011-11-25 10:00:00,19.01,19.06,19.01,19.01,1831800.0,14.3035,14.3411,14.3035,14.3035,1831800.0
2011-11-25 10:30:00,19.01,19.06,19.01,19.02,1174200.0,14.3035,14.3411,14.3035,14.311,1174200.0
2011-11-25 11:00:00,19.02,19.11,19.02,19.07,1458900.0,14.311,14.3788,14.311,14.3487,1458900.0
2011-11-25 11:30:00,19.07,19.1,19.01,19.03,1226700.0,14.3487,14.3712,14.3035,14.3186,1226700.0
2011-11-25 12:00:00,19.03,19.03,19.0,19.02,1150800.0,14.3186,14.3186,14.296,14.311,1150800.0
2011-11-25 12:30:00,19.02,19.03,18.97,18.98,2282400.0,14.311,14.3186,14.2734,14.281,2282400.0
2011-11-28 09:30:00,19.18,19.33,19.12,19.22,3668100.0,14.4314,14.5443,14.3863,14.4615,3668100.0
2011-11-28 10:00:00,19.22,19.23,19.14,19.16,2686800.0,14.4615,14.4691,14.4013,14.4164,2686800.0
2011-11-28 10:30:00,19.17,19.18,19.1,19.1,2158800.0,14.4239,14.4314,14.3712,14.3712,2158800.0
2011-11-28 11:00:00,19.1,19.11,19.07,19.11,2038200.0,14.3712,14.3788,14.3487,14.3788,2038200.0
2011-11-28 11:30:00,19.11,19.12,19.06,19.09,1426200.0,14.3788,14.3863,14.3411,14.3637,1426200.0
2011-11-28 12:00:00,19.09,19.09,19.06,19.07,1040100.0,14.3637,14.3637,14.3411,14.3487,1040100.0
2011-11-28 12:30:00,19.07,19.07,19.03,19.05,1694100.0,14.3487,14.3487,14.3186,14.3336,1694100.0
2011-11-28 13:00:00,19.05,19.1,19.05,19.1,1111800.0,14.3336,14.3712,14.3336,14.3712,1111800.0
2011-11-28 13:30:00,19.1,19.12,19.07,19.08,1003800.0,14.3712,14.3863,14.3487,14.3562,1003800.0
2011-11-28 14:00:00,19.08,19.09,19.07,19.08,890100.0,14.3562,14.3637,14.3487,14.3562,890100.0
2011-11-28 14:30:00,19.08,19.1,19.05,19.06,1159200.0,14.3562,14.3712,14.3336,14.3411,1159200.0
2011-11-28 15:00:00,19.06,19.08,19.02,19.05,1869600.0,14.3411,14.3562,14.311,14.3336,1869600.0
2011-11-28 15:30:00,19.06,19.09,19.0,19.08,3696300.0,14.3411,14.3637,14.296,14.3562,3696300.0
2011-11-29 09:30:00,19.11,19.23,19.11,19.22,1783200.0,14.3788,14.4691,14.3788,14.4615,1783200.0
2011-11-29 10:00:00,19.22,19.31,19.21,19.3,4154100.0,14.4615,14.5293,14.454,14.5217,4154100.0
2011-11-29 10:30:00,19.31,19.31,19.27,19.29,1573500.0,14.5293,14.5293,14.4992,14.5142,1573500.0
2011-11-29 11:00:00,19.28,19.31,19.25,19.29,1176900.0,14.5067,14.5293,14.4841,14.5142,1176900.0
2011-11-29 11:30:00,19.3,19.31,19.29,19.31,1422000.0,14.5217,14.5293,14.5142,14.5293,1422000.0
2011-11-29 12:00:00,19.31,19.33,19.3,19.31,1328700.0,14.5293,14.5443,14.5217,14.5293,1328700.0
2011-11-29 12:30:00,19.31,19.34,19.3,19.33,2187000.0,14.5293,14.5518,14.5217,14.5443,2187000.0
2011-11-29 13:00:00,19.33,19.35,19.31,19.32,1915200.0,14.5443,14.5593,14.5293,14.5368,1915200.0
2011-11-29 13:30:00,19.32,19.36,19.32,19.32,1835100.0,14.5368,14.5669,14.5368,14.5368,1835100.0
2011-11-29 14:00:00,19.33,19.36,19.32,19.35,2292000.0,14.5443,14.5669,14.5368,14.5593,2292000.0
2011-11-29 14:30:00,19.35,19.39,19.34,19.39,1666500.0,14.5593,14.5894,14.5518,14.5894,1666500.0
2011-11-29 15:00:00,19.39,19.42,19.38,19.42,2889900.0,14.5894,14.612,14.5819,14.612,2889900.0
2011-11-29 15:30:00,19.42,19.43,19.37,19.38,5854800.0,14.612,14.6195,14.5744,14.5819,5854800.0
2011-11-30 09:30:00,19.58,19.63,19.53,19.63,4276800.0,14.7324,14.77,14.6948,14.77,4276800.0
2011-11-30 10:00:00,19.63,19.65,19.59,19.62,3761400.0,14.77,14.7851,14.7399,14.7625,3761400.0
2011-11-30 10:30:00,19.62,19.67,19.6,19.66,2310300.0,14.7625,14.8001,14.7475,14.7926,2310300.0
2011-11-30 11:00:00,19.66,19.67,19.59,19.61,2122200.0,14.7926,14.8001,14.7399,14.755,2122200.0
2011-11-30 11:30:00,19.61,19.62,19.54,19.56,2024400.0,14.755,14.7625,14.7023,14.7174,2024400.0
2011-11-30 12:00:00,19.56,19.58,19.53,19.54,1901100.0,14.7174,14.7324,14.6948,14.7023,1901100.0
2011-11-30 12:30:00,19.55,19.55,19.49,19.49,1717500.0,14.7098,14.7098,14.6647,14.6647,1717500.0
2011-11-30 13:00:00,19.5,19.52,19.48,19.51,1445700.0,14.6722,14.6873,14.6572,14.6797,1445700.0
2011-11-30 13:30:00,19.51,19.54,19.48,19.5,1621800.0,14.6797,14.7023,14.6572,14.6722,1621800.0
2011-11-30 14:00:00,19.5,19.54,19.49,19.52,1795800.0,14.6722,14.7023,14.6647,14.6873,1795800.0
2011-11-30 14:30:00,19.52,19.53,19.44,19.47,2295300.0,14.6873,14.6948,14.6271,14.6496,2295300.0
2011-11-30 15:00:00,19.47,19.54,19.47,19.53,2237700.0,14.6496,14.7023,14.6496,14.6948,2237700.0
2011-11-30 15:30:00,19.53,19.64,19.52,19.62,8019600.0,14.6948,14.7775,14.6873,14.7625,8019600.0
2011-12-01 09:30:00,19.53,19.69,19.53,19.67,4831500.0,14.6948,14.8152,14.6948,14.8001,4831500.0
2011-12-01 10:00:00,19.67,19.72,19.64,19.67,2748300.0,14.8001,14.8377,14.7775,14.8001,2748300.0
2011-12-01 10:30:00,19.68,19.71,19.64,19.66,1825200.0,14.8076,14.8302,14.7775,14.7926,1825200.0
2011-12-01 11:00:00,19.66,19.66,19.6,19.63,1809900.0,14.7926,14.7926,14.7475,14.77,1809900.0
2011-12-01 11:30:00,19.62,19.64,19.55,19.56,1565100.0,14.7625,14.7775,14.7098,14.7174,1565100.0
2011-12-01 12:00:00,19.56,19.57,19.54,19.56,824100.0,14.7174,14.7249,14.7023,14.7174,824100.0
2011-12-01 12:30:00,19.56,19.57,19.51,19.52,857400.0,14.7174,14.7249,14.6797,14.6873,857400.0
2011-12-01 13:00:00,19.51,19.58,19.51,19.56,876900.0,14.6797,14.7324,14.6797,14.7174,876900.0
2011-12-01 13:30:00,19.55,19.59,19.55,19.59,951300.0,14.7098,14.7399,14.7098,14.7399,951300.0
2011-12-01 14:00:00,19.59,19.62,19.58,19.61,998400.0,14.7399,14.7625,14.7324,14.755,998400.0
2011-12-01 14:30:00,19.61,19.62,19.57,19.57,1141200.0,14.755,14.7625,14.7249,14.7249,1141200.0
2011-12-01 15:00:00,19.57,19.57,19.53,19.55,1866000.0,14.7249,14.7249,14.6948,14.7098,1866000.0
2011-12-01 15:30:00,19.55,19.55,19.49,19.54,3503700.0,14.7098,14.7098,14.6647,14.7023,3503700.0
2011-12-02 09:30:00,19.63,19.66,19.49,19.56,4155000.0,14.77,14.7926,14.6647,14.7174,4155000.0
2011-12-02 10:00:00,19.56,19.6,19.5,19.55,2413200.0,14.7174,14.7475,14.6722,14.7098,2413200.0
2011-12-02 10:30:00,19.55,19.57,19.54,19.56,1706100.0,14.7098,14.7249,14.7023,14.7174,1706100.0
2011-12-02 11:00:00,19.56,19.56,19.51,19.53,2635200.0,14.7174,14.7174,14.6797,14.6948,2635200.0
2011-12-02 11:30:00,19.53,19.54,19.4,19.45,3068100.0,14.6948,14.7023,14.597,14.6346,3068100.0
2011-12-02 12:00:00,19.45,19.46,19.42,19.45,1278300.0,14.6346,14.6421,14.612,14.6346,1278300.0
2011-12-02 12:30:00,19.45,19.47,19.45,19.47,1023300.0,14.6346,14.6496,14.6346,14.6496,1023300.0
2011-12-02 13:00:00,19.47,19.47,19.42,19.42,1436100.0,14.6496,14.6496,14.612,14.612,1436100.0
2011-12-02 13:30:00,19.43,19.43,19.41,19.42,1709100.0,14.6195,14.6195,14.6045,14.612,1709100.0
2011-12-02 14:00:00,19.42,19.42,19.39,19.41,1608300.0,14.612,14.612,14.5894,14.6045,1608300.0
2011-12-02 14:30:00,19.41,19.42,19.4,19.41,1435800.0,14.6045,14.612,14.597,14.6045,1435800.0
2011-12-02 15:00:00,19.41,19.41,19.38,19.39,3188100.0,14.6045,14.6045,14.5819,14.5894,3188100.0
2011-12-02 15:30:00,19.39,19.4,19.35,19.37,5087100.0,14.5894,14.597,14.5593,14.5744,5087100.0
2011-12-05 09:30:00,19.42,19.5,19.33,19.48,4252800.0,14.612,14.6722,14.5443,14.6572,4252800.0
2011-12-05 10:00:00,19.48,19.5,19.45,19.48,2707500.0,14.6572,14.6722,14.6346,14.6572,2707500.0
2011-12-05 10:30:00,19.48,19.5,19.46,19.47,1824000.0,14.6572,14.6722,14.6421,14.6496,1824000.0
2011-12-05 11:00:00,19.47,19.49,19.42,19.43,2680800.0,14.6496,14.6647,14.612,14.6195,2680800.0
2011-12-05 11:30:00,19.43,19.45,19.43,19.43,1323300.0,14.6195,14.6346,14.6195,14.6195,1323300.0
2011-12-05 12:00:00,19.44,19.48,19.43,19.47,1173000.0,14.6271,14.6572,14.6195,14.6496,1173000.0
2011-12-05 12:30:00,19.47,19.48,19.45,19.45,1099800.0,14.6496,14.6572,14.6346,14.6346,1099800.0
2011-12-05 13:00:00,19.45,19.48,19.45,19.47,1408200.0,14.6346,14.6572,14.6346,14.6496,1408200.0
2011-12-05 13:30:00,19.47,19.48,19.39,19.4,1524600.0,14.6496,14.6572,14.5894,14.597,1524600.0
2011-12-05 14:00:00,19.4,19.41,19.38,19.39,1353000.0,14.597,14.6045,14.5819,14.5894,1353000.0
2011-12-05 14:30:00,19.39,19.41,19.37,19.41,1970700.0,14.5894,14.6045,14.5744,14.6045,1970700.0
2011-12-05 15:00:00,19.41,19.42,19.34,19.35,3570300.0,14.6045,14.612,14.5518,14.5593,3570300.0
2011-12-05 15:30:00,19.35,19.46,19.34,19.45,4372500.0,14.5593,14.6421,14.5518,14.6346,4372500.0
2011-12-06 09:30:00,19.52,19.55,19.47,19.49,3641100.0,14.6873,14.7098,14.6496,14.6647,3641100.0
2011-12-06 10:00:00,19.49,19.54,19.48,19.54,2685600.0,14.6647,14.7023,14.6572,14.7023,2685600.0
2011-12-06 10:30:00,19.54,19.56,19.52,19.55,1716300.0,14.7023,14.7174,14.6873,14.7098,1716300.0
2011-12-06 11:00:00,19.55,19.56,19.49,19.52,2778300.0,14.7098,14.7174,14.6647,14.6873,2778300.0
2011-12-06 11:30:00,19.52,19.53,19.51,19.52,1524300.0,14.6873,14.6948,14.6797,14.6873,1524300.0
2011-12-06 12:00:00,19.52,19.56,19.51,19.56,1576200.0,14.6873,14.7174,14.6797,14.7174,1576200.0
2011-12-06 12:30:00,19.56,19.56,19.53,19.53,1262100.0,14.7174,14.7174,14.6948,14.6948,1262100.0
2011-12-06 13:00:00,19.53,19.58,19.53,19.57,1551300.0,14.6948,14.7324,14.6948,14.7249,1551300.0
2011-12-06 13:30:00,19.57,19.57,19.55,19.57,1779300.0,14.7249,14.7249,14.7098,14.7249,1779300.0
2011-12-06 14:00:00,19.57,19.59,19.55,19.59,1643100.0,14.7249,14.7399,14.7098,14.7399,1643100.0
2011-12-06 14:30:00,19.59,19.65,19.59,19.64,1742400.0,14.7399,14.7851,14.7399,14.7775,1742400.0
2011-12-06 15:00:00,19.64,19.67,19.63,19.64,2808600.0,14.7775,14.8001,14.77,14.7775,2808600.0
2011-12-06 15:30:00,19.63,19.65,19.59,19.6,5532300.0,14.77,14.7851,14.7399,14.7475,5532300.0
2011-12-07 09:30:00,19.46,19.68,19.42,19.66,4751100.0,14.7335,14.9,14.7032,14.8849,4751100.0
2011-12-07 10:00:00,19.65,19.72,19.64,19.66,4143300.0,14.8773,14.9303,14.8697,14.8849,4143300.0
2011-12-07 10:30:00,19.66,19.71,19.62,19.71,3138900.0,14.8849,14.9227,14.8546,14.9227,3138900.0
2011-12-07 11:00:00,19.71,19.71,19.68,19.7,2658600.0,14.9227,14.9227,14.9,14.9152,2658600.0
2011-12-07 11:30:00,19.7,19.73,19.66,19.67,2731800.0,14.9152,14.9379,14.8849,14.8924,2731800.0
2011-12-07 12:00:00,19.68,19.68,19.63,19.68,2385600.0,14.9,14.9,14.8622,14.9,2385600.0
2011-12-07 12:30:00,19.68,19.68,19.62,19.62,1842900.0,14.9,14.9,14.8546,14.8546,1842900.0
2011-12-07 13:00:00,19.62,19.63,19.57,19.58,1906800.0,14.8546,14.8622,14.8167,14.8243,1906800.0
2011-12-07 13:30:00,19.58,19.62,19.57,19.59,1775700.0,14.8243,14.8546,14.8167,14.8319,1775700.0
2011-12-07 14:00:00,19.59,19.59,19.51,19.51,1720200.0,14.8319,14.8319,14.7713,14.7713,1720200.0
2011-12-07 14:30:00,19.52,19.54,19.5,19.5,2406900.0,14.7789,14.794,14.7637,14.7637,2406900.0
2011-12-07 15:00:00,19.5,19.52,19.46,19.51,3617700.0,14.7637,14.7789,14.7335,14.7713,3617700.0
2011-12-07 15:30:00,19.51,19.6,19.47,19.52,8014500.0,14.7713,14.8395,14.741,14.7789,8014500.0
2011-12-08 09:30:00,19.46,19.52,19.42,19.45,3760200.0,14.7335,14.7789,14.7032,14.7259,3760200.0
2011-12-08 10:00:00,19.45,19.49,19.43,19.46,2451000.0,14.7259,14.7562,14.7107,14.7335,2451000.0
2011-12-08 10:30:00,19.46,19.49,19.45,19.47,1967700.0,14.7335,14.7562,14.7259,14.741,1967700.0
2011-12-08 11:00:00,19.47,19.48,19.43,19.46,2238600.0,14.741,14.7486,14.7107,14.7335,2238600.0
2011-12-08 11:30:00,19.47,19.49,19.44,19.47,1657200.0,14.741,14.7562,14.7183,14.741,1657200.0
2011-12-08 12:00:00,19.47,19.5,19.44,19.49,1566900.0,14.741,14.7637,14.7183,14.7562,1566900.0
2011-12-08 12:30:00,19.49,19.5,19.45,19.48,1236900.0,14.7562,14.7637,14.7259,14.7486,1236900.0
2011-12-08 13:00:00,19.48,19.48,19.38,19.39,2010300.0,14.7486,14.7486,14.6729,14.6805,2010300.0
2011-12-08 13:30:00,19.39,19.4,19.38,19.39,1342500.0,14.6805,14.688,14.6729,14.6805,1342500.0
2011-12-08 14:00:00,19.39,19.39,19.37,19.37,1315800.0,14.6805,14.6805,14.6653,14.6653,1315800.0
2011-12-08 14:30:00,19.37,19.4,19.36,19.37,1347000.0,14.6653,14.688,14.6577,14.6653,1347000.0
2011-12-08 15:00:00,19.37,19.45,19.35,19.44,1879800.0,14.6653,14.7259,14.6502,14.7183,1879800.0
2011-12-08 15:30:00,19.44,19.47,19.29,19.32,5712900.0,14.7183,14.741,14.6047,14.6275,5712900.0
2011-12-09 09:30:00,19.39,19.49,19.37,19.46,2494500.0,14.6805,14.7562,14.6653,14.7335,2494500.0
2011-12-09 10:00:00,19.46,19.5,19.34,19.36,3304200.0,14.7335,14.7637,14.6426,14.6577,3304200.0
2011-12-09 10:30:00,19.35,19.36,19.16,19.26,7396500.0,14.6502,14.6577,14.5063,14.582,7396500.0
2011-12-09 11:00:00,19.26,19.41,19.25,19.39,2337000.0,14.582,14.6956,14.5745,14.6805,2337000.0
2011-12-09 11:30:00,19.39,19.41,19.35,19.36,1614900.0,14.6805,14.6956,14.6502,14.6577,1614900.0
2011-12-09 12:00:00,19.36,19.38,19.33,19.35,1128300.0,14.6577,14.6729,14.635,14.6502,1128300.0
2011-12-09 12:30:00,19.35,19.42,19.35,19.41,1142700.0,14.6502,14.7032,14.6502,14.6956,1142700.0
2011-12-09 13:00:00,19.41,19.45,19.39,19.43,932400.0,14.6956,14.7259,14.6805,14.7107,932400.0
2011-12-09 13:30:00,19.43,19.44,19.4,19.42,725100.0,14.7107,14.7183,14.688,14.7032,725100.0
2011-12-09 14:00:00,19.42,19.43,19.39,19.42,872100.0,14.7032,14.7107,14.6805,14.7032,872100.0
2011-12-09 14:30:00,19.42,19.48,19.42,19.45,1092300.0,14.7032,14.7486,14.7032,14.7259,1092300.0
2011-12-09 15:00:00,19.45,19.46,19.42,19.45,1098000.0,14.7259,14.7335,14.7032,14.7259,1098000.0
2011-12-09 15:30:00,19.44,19.46,19.41,19.43,2861400.0,14.7183,14.7335,14.6956,14.7107,2861400.0
2011-12-12 09:30:00,19.29,19.43,19.28,19.34,4384500.0,14.6047,14.7107,14.5972,14.6426,4384500.0
2011-12-12 10:00:00,19.34,19.43,19.32,19.41,2910900.0,14.6426,14.7107,14.6275,14.6956,2910900.0
2011-12-12 10:30:00,19.41,19.42,19.37,19.39,1778100.0,14.6956,14.7032,14.6653,14.6805,1778100.0
2011-12-12 11:00:00,19.39,19.48,19.38,19.41,2581200.0,14.6805,14.7486,14.6729,14.6956,2581200.0
2011-12-12 11:30:00,19.41,19.41,19.27,19.29,1567200.0,14.6956,14.6956,14.5896,14.6047,1567200.0
2011-12-12 12:00:00,19.29,19.31,19.25,19.31,1563600.0,14.6047,14.6199,14.5745,14.6199,1563600.0
2011-12-12 12:30:00,19.31,19.4,19.3,19.36,2016300.0,14.6199,14.688,14.6123,14.6577,2016300.0
2011-12-12 13:00:00,19.37,19.39,19.35,19.38,1002900.0,14.6653,14.6805,14.6502,14.6729,1002900.0
2011-12-12 13:30:00,19.38,19.38,19.35,19.35,925800.0,14.6729,14.6729,14.6502,14.6502,925800.0
2011-12-12 14:00:00,19.35,19.39,19.33,19.38,1629000.0,14.6502,14.6805,14.635,14.6729,1629000.0
2011-12-12 14:30:00,19.38,19.38,19.33,19.36,831900.0,14.6729,14.6729,14.635,14.6577,831900.0
2011-12-12 15:00:00,19.37,19.37,19.32,19.36,1513500.0,14.6653,14.6653,14.6275,14.6577,1513500.0
2011-12-12 15:30:00,19.36,19.39,19.34,19.36,3605100.0,14.6577,14.6805,14.6426,14.6577,3605100.0
2011-12-13 09:30:00,19.38,19.45,19.34,19.36,3318300.0,14.6729,14.7259,14.6426,14.6577,3318300.0
2011-12-13 10:00:00,19.36,19.36,19.31,19.32,1876200.0,14.6577,14.6577,14.6199,14.6275,1876200.0
2011-12-13 10:30:00,19.32,19.33,19.27,19.27,1797300.0,14.6275,14.635,14.5896,14.5896,1797300.0
2011-12-13 11:00:00,19.27,19.32,19.24,19.25,2103000.0,14.5896,14.6275,14.5669,14.5745,2103000.0
2011-12-13 11:30:00,19.25,19.29,19.25,19.28,1343700.0,14.5745,14.6047,14.5745,14.5972,1343700.0
2011-12-13 12:00:00,19.28,19.3,19.25,19.26,1288800.0,14.5972,14.6123,14.5745,14.582,1288800.0
2011-12-13 12:30:00,19.26,19.31,19.25,19.31,1112400.0,14.582,14.6199,14.5745,14.6199,1112400.0
2011-12-13 13:00:00,19.3,19.33,19.3,19.32,823200.0,14.6123,14.635,14.6123,14.6275,823200.0
2011-12-13 13:30:00,19.32,19.33,19.3,19.32,597600.0,14.6275,14.635,14.6123,14.6275,597600.0
2011-12-13 14:00:00,19.32,19.33,19.27,19.31,1739700.0,14.6275,14.635,14.5896,14.6199,1739700.0
2011-12-13 14:30:00,19.3,19.31,19.22,19.27,2327400.0,14.6123,14.6199,14.5517,14.5896,2327400.0
2011-12-13 15:00:00,19.27,19.28,19.19,19.2,2204100.0,14.5896,14.5972,14.529,14.5366,2204100.0
2011-12-13 15:30:00,19.2,19.22,19.14,19.19,6125400.0,14.5366,14.5517,14.4912,14.529,6125400.0
2011-12-14 09:30:00,19.25,19.32,19.17,19.3,3621300.0,14.5745,14.6275,14.5139,14.6123,3621300.0
2011-12-14 10:00:00,19.3,19.32,19.25,19.31,2191800.0,14.6123,14.6275,14.5745,14.6199,2191800.0
2011-12-14 10:30:00,19.31,19.33,19.22,19.23,1571400.0,14.6199,14.635,14.5517,14.5593,1571400.0
2011-12-14 11:00:00,19.23,19.31,19.23,19.31,1145700.0,14.5593,14.6199,14.5593,14.6199,1145700.0
2011-12-14 11:30:00,19.31,19.36,19.3,19.31,1406700.0,14.6199,14.6577,14.6123,14.6199,1406700.0
2011-12-14 12:00:00,19.31,19.37,19.29,19.36,1500000.0,14.6199,14.6653,14.6047,14.6577,1500000.0
2011-12-14 12:30:00,19.36,19.37,19.32,19.33,984900.0,14.6577,14.6653,14.6275,14.635,984900.0
2011-12-14 13:00:00,19.34,19.36,19.31,19.34,1021800.0,14.6426,14.6577,14.6199,14.6426,1021800.0
2011-12-14 13:30:00,19.33,19.35,19.28,19.29,986100.0,14.635,14.6502,14.5972,14.6047,986100.0
2011-12-14 14:00:00,19.29,19.3,19.24,19.26,1491000.0,14.6047,14.6123,14.5669,14.582,1491000.0
2011-12-14 14:30:00,19.26,19.27,19.2,19.22,1676100.0,14.582,14.5896,14.5366,14.5517,1676100.0
2011-12-14 15:00:00,19.22,19.25,19.2,19.22,2192700.0,14.5517,14.5745,14.5366,14.5517,2192700.0
2011-12-14 15:30:00,19.22,19.26,19.18,19.21,4556700.0,14.5517,14.582,14.5215,14.5442,4556700.0
2011-12-15 09:30:00,19.28,19.45,19.28,19.42,2627400.0,14.5972,14.7259,14.5972,14.7032,2627400.0
2011-12-15 10:00:00,19.42,19.47,19.4,19.45,2276100.0,14.7032,14.741,14.688,14.7259,2276100.0
2011-12-15 10:30:00,19.46,19.46,19.37,19.43,1679700.0,14.7335,14.7335,14.6653,14.7107,1679700.0
2011-12-15 11:00:00,19.43,19.44,19.4,19.43,1823400.0,14.7107,14.7183,14.688,14.7107,1823400.0
2011-12-15 11:30:00,19.43,19.44,19.4,19.43,1135200.0,14.7107,14.7183,14.688,14.7107,1135200.0
2011-12-15 12:00:00,19.43,19.45,19.42,19.45,1303200.0,14.7107,14.7259,14.7032,14.7259,1303200.0
2011-12-15 12:30:00,19.45,19.45,19.4,19.4,1069800.0,14.7259,14.7259,14.688,14.688,1069800.0
2011-12-15 13:00:00,19.4,19.42,19.39,19.4,824100.0,14.688,14.7032,14.6805,14.688,824100.0
2011-12-15 13:30:00,19.4,19.41,19.37,19.37,1371000.0,14.688,14.6956,14.6653,14.6653,1371000.0
2011-12-15 14:00:00,19.37,19.37,19.35,19.36,1168800.0,14.6653,14.6653,14.6502,14.6577,1168800.0
2011-12-15 14:30:00,19.35,19.36,19.34,19.35,1011600.0,14.6502,14.6577,14.6426,14.6502,1011600.0
2011-12-15 15:00:00,19.35,19.39,19.33,19.35,2353500.0,14.6502,14.6805,14.635,14.6502,2353500.0
2011-12-15 15:30:00,19.36,19.37,19.29,19.32,4305900.0,14.6577,14.6653,14.6047,14.6275,4305900.0
2011-12-16 09:30:00,19.43,19.47,19.36,19.38,12239700.0,14.7107,14.741,14.6577,14.6729,12239700.0
2011-12-16 10:00:00,19.39,19.43,19.37,19.43,2355900.0,14.6805,14.7107,14.6653,14.7107,2355900.0
2011-12-16 10:30:00,19.43,19.5,19.42,19.49,2409000.0,14.7107,14.7637,14.7032,14.7562,2409000.0
2011-12-16 11:00:00,19.49,19.49,19.46,19.47,1416300.0,14.7562,14.7562,14.7335,14.741,1416300.0
2011-12-16 11:30:00,19.47,19.49,19.42,19.42,1305000.0,14.741,14.7562,14.7032,14.7032,1305000.0
2011-12-16 12:00:00,19.42,19.46,19.41,19.43,1602900.0,14.7032,14.7335,14.6956,14.7107,1602900.0
2011-12-16 12:30:00,19.43,19.44,19.38,19.41,1863600.0,14.7107,14.7183,14.6729,14.6956,1863600.0
2011-12-16 13:00:00,19.41,19.46,19.41,19.44,1133400.0,14.6956,14.7335,14.6956,14.7183,1133400.0
2011-12-16 13:30:00,19.44,19.44,19.38,19.38,1047600.0,14.7183,14.7183,14.6729,14.6729,1047600.0
2011-12-16 14:00:00,19.38,19.4,19.37,19.39,1158000.0,14.6729,14.688,14.6653,14.6805,1158000.0
2011-12-16 14:30:00,19.39,19.43,19.37,19.41,1079400.0,14.6805,14.7107,14.6653,14.6956,1079400.0
2011-12-16 15:00:00,19.41,19.43,19.4,19.4,1095900.0,14.6956,14.7107,14.688,14.688,1095900.0
2011-12-16 15:30:00,19.4,19.44,19.4,19.42,3847200.0,14.688,14.7183,14.688,14.7032,3847200.0
2011-12-19 09:30:00,19.43,19.52,19.42,19.48,1925100.0,14.7107,14.7789,14.7032,14.7486,1925100.0
2011-12-19 10:00:00,19.48,19.49,19.41,19.43,1947600.0,14.7486,14.7562,14.6956,14.7107,1947600.0
2011-12-19 10:30:00,19.43,19.46,19.36,19.36,1835400.0,14.7107,14.7335,14.6577,14.6577,1835400.0
2011-12-19 11:00:00,19.36,19.39,19.33,19.33,1362300.0,14.6577,14.6805,14.635,14.635,1362300.0
2011-12-19 11:30:00,19.34,19.34,19.28,19.31,1155000.0,14.6426,14.6426,14.5972,14.6199,1155000.0
2011-12-19 12:00:00,19.31,19.33,19.3,19.32,737400.0,14.6199,14.635,14.6123,14.6275,737400.0
2011-12-19 12:30:00,19.32,19.32,19.28,19.3,618000.0,14.6275,14.6275,14.5972,14.6123,618000.0
2011-12-19 13:00:00,19.3,19.3,19.28,19.3,597300.0,14.6123,14.6123,14.5972,14.6123,597300.0
2011-12-19 13:30:00,19.3,19.32,19.27,19.32,892500.0,14.6123,14.6275,14.5896,14.6275,892500.0
2011-12-19 14:00:00,19.32,19.34,19.3,19.31,853800.0,14.6275,14.6426,14.6123,14.6199,853800.0
2011-12-19 14:30:00,19.32,19.32,19.29,19.3,1195800.0,14.6275,14.6275,14.6047,14.6123,1195800.0
2011-12-19 15:00:00,19.3,19.31,19.22,19.25,2223000.0,14.6123,14.6199,14.5517,14.5745,2223000.0
2011-12-19 15:30:00,19.24,19.28,19.2,19.26,3508800.0,14.5669,14.5972,14.5366,14.582,3508800.0
2011-12-20 09:30:00,19.45,19.63,19.41,19.57,4746300.0,14.7259,14.8622,14.6956,14.8167,4746300.0
2011-12-20 10:00:00,19.57,19.6,19.51,19.55,2433300.0,14.8167,14.8395,14.7713,14.8016,2433300.0
2011-12-20 10:30:00,19.55,19.61,19.54,19.6,1539000.0,14.8016,14.847,14.794,14.8395,1539000.0
2011-12-20 11:00:00,19.6,19.63,19.6,19.63,1514700.0,14.8395,14.8622,14.8395,14.8622,1514700.0
2011-12-20 11:30:00,19.63,19.63,19.6,19.63,1621500.0,14.8622,14.8622,14.8395,14.8622,1621500.0
2011-12-20 12:00:00,19.63,19.66,19.62,19.66,1109700.0,14.8622,14.8849,14.8546,14.8849,1109700.0
2011-12-20 12:30:00,19.66,19.72,19.65,19.71,2090400.0,14.8849,14.9303,14.8773,14.9227,2090400.0
2011-12-20 13:00:00,19.71,19.75,19.7,19.7,1538700.0,14.9227,14.953,14.9152,14.9152,1538700.0
2011-12-20 13:30:00,19.7,19.73,19.69,19.69,1656300.0,14.9152,14.9379,14.9076,14.9076,1656300.0
2011-12-20 14:00:00,19.69,19.7,19.65,19.66,2181000.0,14.9076,14.9152,14.8773,14.8849,2181000.0
2011-12-20 14:30:00,19.67,19.7,19.66,19.68,1737900.0,14.8924,14.9152,14.8849,14.9,1737900.0
2011-12-20 15:00:00,19.68,19.71,19.68,19.69,2170800.0,14.9,14.9227,14.9,14.9076,2170800.0
2011-12-20 15:30:00,19.69,19.76,19.67,19.73,4437000.0,14.9076,14.9606,14.8924,14.9379,4437000.0
2011-12-21 09:30:00,19.73,19.89,19.73,19.84,4062000.0,14.9379,15.059,14.9379,15.0212,4062000.0
2011-12-21 10:00:00,19.84,19.88,19.81,19.81,2445900.0,15.0212,15.0514,14.9984,14.9984,2445900.0
2011-12-21 10:30:00,19.81,19.84,19.79,19.81,1677600.0,14.9984,15.0212,14.9833,14.9984,1677600.0
2011-12-21 11:00:00,19.81,19.81,19.72,19.74,1198200.0,14.9984,14.9984,14.9303,14.9454,1198200.0
2011-12-21 11:30:00,19.74,19.8,19.74,19.79,1050900.0,14.9454,14.9909,14.9454,14.9833,1050900.0
2011-12-21 12:00:00,19.79,19.8,19.75,19.76,1301400.0,14.9833,14.9909,14.953,14.9606,1301400.0
2011-12-21 12:30:00,19.75,19.79,19.74,19.77,1482300.0,14.953,14.9833,14.9454,14.9682,1482300.0
2011-12-21 13:00:00,19.77,19.78,19.75,19.76,934500.0,14.9682,14.9757,14.953,14.9606,934500.0
2011-12-21 13:30:00,19.76,19.8,19.74,19.79,1179600.0,14.9606,14.9909,14.9454,14.9833,1179600.0
2011-12-21 14:00:00,19.79,19.8,19.78,19.78,1071000.0,14.9833,14.9909,14.9757,14.9757,1071000.0
2011-12-21 14:30:00,19.78,19.81,19.76,19.77,1665300.0,14.9757,14.9984,14.9606,14.9682,1665300.0
2011-12-21 15:00:00,19.77,19.79,19.76,19.78,1213500.0,14.9682,14.9833,14.9606,14.9757,1213500.0
2011-12-21 15:30:00,19.78,19.81,19.77,19.79,2990100.0,14.9757,14.9984,14.9682,14.9833,2990100.0
2011-12-22 09:30:00,19.8,19.85,19.78,19.79,2058000.0,14.9909,15.0287,14.9757,14.9833,2058000.0
2011-12-22 10:00:00,19.79,19.83,19.76,19.82,1740000.0,14.9833,15.0136,14.9606,15.006,1740000.0
2011-12-22 10:30:00,19.82,19.82,19.76,19.77,1306500.0,15.006,15.006,14.9606,14.9682,1306500.0
2011-12-22 11:00:00,19.77,19.79,19.68,19.72,1225800.0,14.9682,14.9833,14.9,14.9303,1225800.0
2011-12-22 11:30:00,19.72,19.78,19.72,19.74,1855200.0,14.9303,14.9757,14.9303,14.9454,1855200.0
2011-12-22 12:00:00,19.74,19.75,19.72,19.75,989700.0,14.9454,14.953,14.9303,14.953,989700.0
2011-12-22 12:30:00,19.75,19.8,19.74,19.79,864600.0,14.953,14.9909,14.9454,14.9833,864600.0
2011-12-22 13:00:00,19.79,19.79,19.75,19.77,777300.0,14.9833,14.9833,14.953,14.9682,777300.0
2011-12-22 13:30:00,19.77,19.77,19.71,19.71,902400.0,14.9682,14.9682,14.9227,14.9227,902400.0
2011-12-22 14:00:00,19.71,19.73,19.69,19.72,845700.0,14.9227,14.9379,14.9076,14.9303,845700.0
2011-12-22 14:30:00,19.72,19.73,19.7,19.72,1365900.0,14.9303,14.9379,14.9152,14.9303,1365900.0
2011-12-22 15:00:00,19.72,19.73,19.69,19.72,1896300.0,14.9303,14.9379,14.9076,14.9303,1896300.0
2011-12-22 15:30:00,19.72,19.75,19.71,19.74,4481400.0,14.9303,14.953,14.9227,14.9454,4481400.0
2011-12-23 09:30:00,19.77,19.77,19.71,19.77,1916100.0,14.9682,14.9682,14.9227,14.9682,1916100.0
2011-12-23 10:00:00,19.77,19.85,19.76,19.84,1758600.0,14.9682,15.0287,14.9606,15.0212,1758600.0
2011-12-23 10:30:00,19.83,19.87,19.82,19.87,999000.0,15.0136,15.0439,15.006,15.0439,999000.0
2011-12-23 11:00:00,19.87,19.92,19.85,19.92,1195800.0,15.0439,15.0817,15.0287,15.0817,1195800.0
2011-12-23 11:30:00,19.92,19.96,19.92,19.94,1377600.0,15.0817,15.112,15.0817,15.0969,1377600.0
2011-12-23 12:00:00,19.94,19.95,19.92,19.95,780600.0,15.0969,15.1044,15.0817,15.1044,780600.0
2011-12-23 12:30:00,19.95,19.97,19.94,19.97,813900.0,15.1044,15.1196,15.0969,15.1196,813900.0
2011-12-23 13:00:00,19.97,19.98,19.96,19.97,748800.0,15.1196,15.1272,15.112,15.1196,748800.0
2011-12-23 13:30:00,19.97,19.98,19.96,19.98,732000.0,15.1196,15.1272,15.112,15.1272,732000.0
2011-12-23 14:00:00,19.98,19.98,19.97,19.97,831000.0,15.1272,15.1272,15.1196,15.1196,831000.0
2011-12-23 14:30:00,19.97,19.98,19.96,19.97,1035900.0,15.1196,15.1272,15.112,15.1196,1035900.0
2011-12-23 15:00:00,19.96,19.97,19.95,19.95,1392000.0,15.112,15.1196,15.1044,15.1044,1392000.0
2011-12-23 15:30:00,19.95,20.0,19.94,20.0,3431400.0,15.1044,15.1423,15.0969,15.1423,3431400.0
2011-12-27 09:30:00,19.97,19.99,19.89,19.98,2760000.0,15.1196,15.1347,15.059,15.1272,2760000.0
2011-12-27 10:00:00,19.98,19.99,19.95,19.98,1384200.0,15.1272,15.1347,15.1044,15.1272,1384200.0
2011-12-27 10:30:00,19.98,19.98,19.95,19.95,888900.0,15.1272,15.1272,15.1044,15.1044,888900.0
2011-12-27 11:00:00,19.95,19.96,19.89,19.93,1328100.0,15.1044,15.112,15.059,15.0893,1328100.0
2011-12-27 11:30:00,19.93,19.95,19.91,19.95,715200.0,15.0893,15.1044,15.0742,15.1044,715200.0
2011-12-27 12:00:00,19.94,19.95,19.92,19.92,657600.0,15.0969,15.1044,15.0817,15.0817,657600.0
2011-12-27 12:30:00,19.92,19.95,19.92,19.93,765600.0,15.0817,15.1044,15.0817,15.0893,765600.0
2011-12-27 13:00:00,19.93,19.93,19.9,19.93,589800.0,15.0893,15.0893,15.0666,15.0893,589800.0
2011-12-27 13:30:00,19.93,19.93,19.9,19.92,578400.0,15.0893,15.0893,15.0666,15.0817,578400.0
2011-12-27 14:00:00,19.91,19.96,19.91,19.94,585300.0,15.0742,15.112,15.0742,15.0969,585300.0
2011-12-27 14:30:00,19.94,19.97,19.93,19.94,742500.0,15.0969,15.1196,15.0893,15.0969,742500.0
2011-12-27 15:00:00,19.94,19.95,19.93,19.94,778800.0,15.0969,15.1044,15.0893,15.0969,778800.0
2011-12-27 15:30:00,19.94,19.97,19.94,19.94,1635900.0,15.0969,15.1196,15.0969,15.0969,1635900.0
2011-12-28 09:30:00,19.92,19.98,19.91,19.97,1352100.0,15.0817,15.1272,15.0742,15.1196,1352100.0
2011-12-28 10:00:00,19.97,19.97,19.88,19.9,1815000.0,15.1196,15.1196,15.0514,15.0666,1815000.0
2011-12-28 10:30:00,19.9,19.95,19.9,19.93,1210200.0,15.0666,15.1044,15.0666,15.0893,1210200.0
2011-12-28 11:00:00,19.93,19.97,19.91,19.95,1629600.0,15.0893,15.1196,15.0742,15.1044,1629600.0
2011-12-28 11:30:00,19.95,19.96,19.91,19.91,822900.0,15.1044,15.112,15.0742,15.0742,822900.0
2011-12-28 12:00:00,19.91,19.92,19.9,19.9,759000.0,15.0742,15.0817,15.0666,15.0666,759000.0
2011-12-28 12:30:00,19.9,19.93,19.89,19.93,797700.0,15.0666,15.0893,15.059,15.0893,797700.0
2011-12-28 13:00:00,19.93,19.93,19.91,19.93,475200.0,15.0893,15.0893,15.0742,15.0893,475200.0
2011-12-28 13:30:00,19.93,19.95,19.93,19.94,501900.0,15.0893,15.1044,15.0893,15.0969,501900.0
2011-12-28 14:00:00,19.94,19.95,19.93,19.95,714600.0,15.0969,15.1044,15.0893,15.1044,714600.0
2011-12-28 14:30:00,19.95,19.96,19.93,19.94,631800.0,15.1044,15.112,15.0893,15.0969,631800.0
2011-12-28 15:00:00,19.94,19.95,19.9,19.9,1158600.0,15.0969,15.1044,15.0666,15.0666,1158600.0
2011-12-28 15:30:00,19.9,19.94,19.9,19.92,2254200.0,15.0666,15.0969,15.0666,15.0817,2254200.0
2011-12-29 09:30:00,19.89,19.96,19.89,19.95,2106300.0,15.059,15.112,15.059,15.1044,2106300.0
2011-12-29 10:00:00,19.95,19.96,19.78,19.83,3502800.0,15.1044,15.112,14.9757,15.0136,3502800.0
2011-12-29 10:30:00,19.83,19.88,19.8,19.86,1565700.0,15.0136,15.0514,14.9909,15.0363,1565700.0
2011-12-29 11:00:00,19.86,19.87,19.81,19.85,1479300.0,15.0363,15.0439,14.9984,15.0287,1479300.0
2011-12-29 11:30:00,19.85,19.9,19.85,19.9,771000.0,15.0287,15.0666,15.0287,15.0666,771000.0
2011-12-29 12:00:00,19.9,19.93,19.88,19.93,423900.0,15.0666,15.0893,15.0514,15.0893,423900.0
2011-12-29 12:30:00,19.92,19.95,19.92,19.95,403500.0,15.0817,15.1044,15.0817,15.1044,403500.0
2011-12-29 13:00:00,19.95,19.96,19.94,19.94,603900.0,15.1044,15.112,15.0969,15.0969,603900.0
2011-12-29 13:30:00,19.94,19.96,19.94,19.95,716100.0,15.0969,15.112,15.0969,15.1044,716100.0
2011-12-29 14:00:00,19.96,19.96,19.95,19.96,551700.0,15.112,15.112,15.1044,15.112,551700.0
2011-12-29 14:30:00,19.96,19.98,19.95,19.98,871800.0,15.112,15.1272,15.1044,15.1272,871800.0
2011-12-29 15:00:00,19.98,19.98,19.97,19.98,1051800.0,15.1272,15.1272,15.1196,15.1272,1051800.0
2011-12-29 15:30:00,19.97,20.0,19.97,19.99,3176100.0,15.1196,15.1423,15.1196,15.1347,3176100.0
2011-12-30 09:30:00,19.96,19.98,19.91,19.96,1433700.0,15.112,15.1272,15.0742,15.112,1433700.0
2011-12-30 10:00:00,19.96,19.97,19.94,19.95,703200.0,15.112,15.1196,15.0969,15.1044,703200.0
2011-12-30 10:30:00,19.95,19.98,19.94,19.97,1056900.0,15.1044,15.1272,15.0969,15.1196,1056900.0
2011-12-30 11:00:00,19.97,19.98,19.96,19.96,1013700.0,15.1196,15.1272,15.112,15.112,1013700.0
2011-12-30 11:30:00,19.96,19.96,19.9,19.9,882600.0,15.112,15.112,15.0666,15.0666,882600.0
2011-12-30 12:00:00,19.9,19.92,19.9,19.9,606300.0,15.0666,15.0817,15.0666,15.0666,606300.0
2011-12-30 12:30:00,19.9,19.92,19.9,19.91,588900.0,15.0666,15.0817,15.0666,15.0742,588900.0
2011-12-30 13:00:00,19.91,19.96,19.91,19.95,674400.0,15.0742,15.112,15.0742,15.1044,674400.0
2011-12-30 13:30:00,19.95,19.96,19.95,19.95,323400.0,15.1044,15.112,15.1044,15.1044,323400.0
2011-12-30 14:00:00,19.95,19.95,19.92,19.94,522000.0,15.1044,15.1044,15.0817,15.0969,522000.0
2011-12-30 14:30:00,19.94,19.95,19.94,19.94,628800.0,15.0969,15.1044,15.0969,15.0969,628800.0
2011-12-30 15:00:00,19.94,19.96,19.94,19.94,705900.0,15.0969,15.112,15.0969,15.0969,705900.0
2011-12-30 15:30:00,19.94,19.96,19.91,19.91,2319600.0,15.0969,15.112,15.0742,15.0742,2319600.0
2012-01-03 09:30:00,19.99,20.25,19.96,20.18,7051200.0,15.1347,15.3316,15.112,15.2786,7051200.0
2012-01-03 10:00:00,20.18,20.25,20.16,20.18,2460300.0,15.2786,15.3316,15.2634,15.2786,2460300.0
2012-01-03 10:30:00,20.18,20.31,20.17,20.31,2635800.0,15.2786,15.377,15.271,15.377,2635800.0
2012-01-03 11:00:00,20.31,20.32,20.27,20.27,2535000.0,15.377,15.3846,15.3467,15.3467,2535000.0
2012-01-03 11:30:00,20.27,20.29,20.24,20.28,1733400.0,15.3467,15.3619,15.324,15.3543,1733400.0
2012-01-03 12:00:00,20.28,20.3,20.26,20.3,1126500.0,15.3543,15.3694,15.3391,15.3694,1126500.0
2012-01-03 12:30:00,20.29,20.3,20.27,20.3,1528200.0,15.3619,15.3694,15.3467,15.3694,1528200.0
2012-01-03 13:00:00,20.29,20.32,20.29,20.3,1505700.0,15.3619,15.3846,15.3619,15.3694,1505700.0
2012-01-03 13:30:00,20.3,20.35,20.3,20.33,2274900.0,15.3694,15.4073,15.3694,15.3921,2274900.0
2012-01-03 14:00:00,20.33,20.33,20.25,20.27,1742400.0,15.3921,15.3921,15.3316,15.3467,1742400.0
2012-01-03 14:30:00,20.27,20.29,20.26,20.27,1620300.0,15.3467,15.3619,15.3391,15.3467,1620300.0
2012-01-03 15:00:00,20.27,20.27,20.19,20.2,2479500.0,15.3467,15.3467,15.2861,15.2937,2479500.0
2012-01-03 15:30:00,20.2,20.21,20.11,20.11,6707700.0,15.2937,15.3013,15.2256,15.2256,6707700.0
2012-01-04 09:30:00,20.07,20.12,19.96,19.97,4569300.0,15.1953,15.2332,15.112,15.1196,4569300.0
2012-01-04 10:00:00,19.97,19.97,19.84,19.88,3613200.0,15.1196,15.1196,15.0212,15.0514,3613200.0
2012-01-04 10:30:00,19.89,19.91,19.86,19.87,2067300.0,15.059,15.0742,15.0363,15.0439,2067300.0
2012-01-04 11:00:00,19.87,19.88,19.83,19.83,1803900.0,15.0439,15.0514,15.0136,15.0136,1803900.0
2012-01-04 11:30:00,19.84,19.87,19.82,19.85,1907400.0,15.0212,15.0439,15.006,15.0287,1907400.0
2012-01-04 12:00:00,19.85,19.87,19.84,19.86,1119000.0,15.0287,15.0439,15.0212,15.0363,1119000.0
2012-01-04 12:30:00,19.86,19.86,19.84,19.86,1069800.0,15.0363,15.0363,15.0212,15.0363,1069800.0
2012-01-04 13:00:00,19.86,19.89,19.86,19.87,1239600.0,15.0363,15.059,15.0363,15.0439,1239600.0
2012-01-04 13:30:00,19.87,19.91,19.86,19.91,995100.0,15.0439,15.0742,15.0363,15.0742,995100.0
2012-01-04 14:00:00,19.91,19.92,19.89,19.9,1154400.0,15.0742,15.0817,15.059,15.0666,1154400.0
2012-01-04 14:30:00,19.9,19.94,19.89,19.93,1527600.0,15.0666,15.0969,15.059,15.0893,1527600.0
2012-01-04 15:00:00,19.93,19.94,19.89,19.93,1606200.0,15.0893,15.0969,15.059,15.0893,1606200.0
2012-01-04 15:30:00,19.93,19.96,19.89,19.9,3837600.0,15.0893,15.112,15.059,15.0666,3837600.0
2012-01-05 09:30:00,19.8,19.8,19.46,19.58,8195100.0,14.9909,14.9909,14.7335,14.8243,8195100.0
2012-01-05 10:00:00,19.58,19.69,19.5,19.66,4383600.0,14.8243,14.9076,14.7637,14.8849,4383600.0
2012-01-05 10:30:00,19.66,19.72,19.59,19.61,3352200.0,14.8849,14.9303,14.8319,14.847,3352200.0
2012-01-05 11:00:00,19.61,19.7,19.58,19.7,2481900.0,14.847,14.9152,14.8243,14.9152,2481900.0
2012-01-05 11:30:00,19.7,19.74,19.7,19.74,1179900.0,14.9152,14.9454,14.9152,14.9454,1179900.0
2012-01-05 12:00:00,19.74,19.79,19.72,19.79,1740000.0,14.9454,14.9833,14.9303,14.9833,1740000.0
2012-01-05 12:30:00,19.79,19.8,19.76,19.77,1074900.0,14.9833,14.9909,14.9606,14.9682,1074900.0
2012-01-05 13:00:00,19.78,19.78,19.73,19.74,928200.0,14.9757,14.9757,14.9379,14.9454,928200.0
2012-01-05 13:30:00,19.74,19.76,19.72,19.72,1362300.0,14.9454,14.9606,14.9303,14.9303,1362300.0
2012-01-05 14:00:00,19.73,19.77,19.72,19.76,1424700.0,14.9379,14.9682,14.9303,14.9606,1424700.0
2012-01-05 14:30:00,19.76,19.81,19.76,19.78,1098000.0,14.9606,14.9984,14.9606,14.9757,1098000.0
2012-01-05 15:00:00,19.78,19.87,19.77,19.86,2258100.0,14.9757,15.0439,14.9682,15.0363,2258100.0
2012-01-05 15:30:00,19.86,19.87,19.63,19.8,6552300.0,15.0363,15.0439,14.8622,14.9909,6552300.0
2012-01-06 09:30:00,19.81,19.82,19.62,19.66,3576300.0,14.9984,15.006,14.8546,14.8849,3576300.0
2012-01-06 10:00:00,19.66,19.72,19.64,19.68,2264400.0,14.8849,14.9303,14.8697,14.9,2264400.0
2012-01-06 10:30:00,19.68,19.74,19.68,19.69,1680900.0,14.9,14.9454,14.9,14.9076,1680900.0
2012-01-06 11:00:00,19.69,19.75,19.67,19.73,1368900.0,14.9076,14.953,14.8924,14.9379,1368900.0
2012-01-06 11:30:00,19.73,19.78,19.72,19.73,1391700.0,14.9379,14.9757,14.9303,14.9379,1391700.0
2012-01-06 12:00:00,19.73,19.74,19.71,19.73,977100.0,14.9379,14.9454,14.9227,14.9379,977100.0
2012-01-06 12:30:00,19.73,19.74,19.7,19.73,868200.0,14.9379,14.9454,14.9152,14.9379,868200.0
2012-01-06 13:00:00,19.73,19.75,19.71,19.71,722700.0,14.9379,14.953,14.9227,14.9227,722700.0
2012-01-06 13:30:00,19.71,19.78,19.7,19.77,699300.0,14.9227,14.9757,14.9152,14.9682,699300.0
2012-01-06 14:00:00,19.78,19.79,19.73,19.73,945600.0,14.9757,14.9833,14.9379,14.9379,945600.0
2012-01-06 14:30:00,19.73,19.73,19.7,19.7,1417500.0,14.9379,14.9379,14.9152,14.9152,1417500.0
2012-01-06 15:00:00,19.7,19.72,19.67,19.67,1594500.0,14.9152,14.9303,14.8924,14.8924,1594500.0
2012-01-06 15:30:00,19.67,19.69,19.65,19.67,4254000.0,14.8924,14.9076,14.8773,14.8924,4254000.0
2012-01-09 09:30:00,19.68,19.76,19.64,19.71,2246100.0,14.9,14.9606,14.8697,14.9227,2246100.0
2012-01-09 10:00:00,19.7,19.84,19.69,19.84,2256900.0,14.9152,15.0212,14.9076,15.0212,2256900.0
2012-01-09 10:30:00,19.84,19.85,19.74,19.75,1799400.0,15.0212,15.0287,14.9454,14.953,1799400.0
2012-01-09 11:00:00,19.75,19.75,19.66,19.7,1362000.0,14.953,14.953,14.8849,14.9152,1362000.0
2012-01-09 11:30:00,19.7,19.7,19.65,19.69,1167300.0,14.9152,14.9152,14.8773,14.9076,1167300.0
2012-01-09 12:00:00,19.69,19.69,19.66,19.68,1012500.0,14.9076,14.9076,14.8849,14.9,1012500.0
2012-01-09 12:30:00,19.68,19.7,19.67,19.68,565500.0,14.9,14.9152,14.8924,14.9,565500.0
2012-01-09 13:00:00,19.68,19.71,19.68,19.69,537600.0,14.9,14.9227,14.9,14.9076,537600.0
2012-01-09 13:30:00,19.69,19.72,19.69,19.71,869400.0,14.9076,14.9303,14.9076,14.9227,869400.0
2012-01-09 14:00:00,19.71,19.74,19.71,19.74,1092300.0,14.9227,14.9454,14.9227,14.9454,1092300.0
2012-01-09 14:30:00,19.74,19.75,19.72,19.73,1021500.0,14.9454,14.953,14.9303,14.9379,1021500.0
2012-01-09 15:00:00,19.73,19.74,19.7,19.71,1123800.0,14.9379,14.9454,14.9152,14.9227,1123800.0
2012-01-09 15:30:00,19.71,19.74,19.69,19.72,2847900.0,14.9227,14.9454,14.9076,14.9303,2847900.0
2012-01-10 09:30:00,19.84,19.9,19.74,19.84,1881900.0,15.0212,15.0666,14.9454,15.0212,1881900.0
2012-01-10 10:00:00,19.84,19.87,19.79,19.8,1528800.0,15.0212,15.0439,14.9833,14.9909,1528800.0
2012-01-10 10:30:00,19.8,19.83,19.78,19.81,1038000.0,14.9909,15.0136,14.9757,14.9984,1038000.0
2012-01-10 11:00:00,19.81,19.83,19.78,19.8,1329900.0,14.9984,15.0136,14.9757,14.9909,1329900.0
2012-01-10 11:30:00,19.79,19.81,19.79,19.81,615000.0,14.9833,14.9984,14.9833,14.9984,615000.0
2012-01-10 12:00:00,19.81,19.82,19.77,19.77,744000.0,14.9984,15.006,14.9682,14.9682,744000.0
2012-01-10 12:30:00,19.77,19.79,19.75,19.76,769800.0,14.9682,14.9833,14.953,14.9606,769800.0
2012-01-10 13:00:00,19.77,19.77,19.74,19.75,939900.0,14.9682,14.9682,14.9454,14.953,939900.0
2012-01-10 13:30:00,19.76,19.78,19.75,19.77,769500.0,14.9606,14.9757,14.953,14.9682,769500.0
2012-01-10 14:00:00,19.76,19.77,19.75,19.75,678900.0,14.9606,14.9682,14.953,14.953,678900.0
2012-01-10 14:30:00,19.75,19.75,19.71,19.71,1191600.0,14.953,14.953,14.9227,14.9227,1191600.0
2012-01-10 15:00:00,19.71,19.72,19.66,19.68,2043600.0,14.9227,14.9303,14.8849,14.9,2043600.0
2012-01-10 15:30:00,19.68,19.7,19.66,19.68,4188300.0,14.9,14.9152,14.8849,14.9,4188300.0
2012-01-11 09:30:00,19.69,19.75,19.68,19.7,2078100.0,14.9076,14.953,14.9,14.9152,2078100.0
2012-01-11 10:00:00,19.71,19.75,19.69,19.74,1330800.0,14.9227,14.953,14.9076,14.9454,1330800.0
2012-01-11 10:30:00,19.74,19.74,19.7,19.73,1051800.0,14.9454,14.9454,14.9152,14.9379,1051800.0
2012-01-11 11:00:00,19.73,19.77,19.73,19.76,921900.0,14.9379,14.9682,14.9379,14.9606,921900.0
2012-01-11 11:30:00,19.76,19.83,19.76,19.82,1716300.0,14.9606,15.0136,14.9606,15.006,1716300.0
2012-01-11 12:00:00,19.82,19.83,19.78,19.78,1475100.0,15.006,15.0136,14.9757,14.9757,1475100.0
2012-01-11 12:30:00,19.78,19.79,19.76,19.79,1056300.0,14.9757,14.9833,14.9606,14.9833,1056300.0
2012-01-11 13:00:00,19.79,19.79,19.75,19.79,613800.0,14.9833,14.9833,14.953,14.9833,613800.0
2012-01-11 13:30:00,19.79,19.81,19.77,19.77,1230300.0,14.9833,14.9984,14.9682,14.9682,1230300.0
2012-01-11 14:00:00,19.77,19.79,19.76,19.78,879600.0,14.9682,14.9833,14.9606,14.9757,879600.0
2012-01-11 14:30:00,19.78,19.79,19.77,19.79,909600.0,14.9757,14.9833,14.9682,14.9833,909600.0
2012-01-11 15:00:00,19.79,19.83,19.79,19.83,1176600.0,14.9833,15.0136,14.9833,15.0136,1176600.0
2012-01-11 15:30:00,19.83,19.84,19.81,19.81,2795700.0,15.0136,15.0212,14.9984,14.9984,2795700.0
2012-01-12 09:30:00,19.93,20.0,19.92,19.94,3452700.0,15.0893,15.1423,15.0817,15.0969,3452700.0
2012-01-12 10:00:00,19.93,19.95,19.85,19.87,1924800.0,15.0893,15.1044,15.0287,15.0439,1924800.0
2012-01-12 10:30:00,19.87,19.89,19.83,19.88,1483200.0,15.0439,15.059,15.0136,15.0514,1483200.0
2012-01-12 11:00:00,19.87,19.88,19.83,19.83,1015500.0,15.0439,15.0514,15.0136,15.0136,1015500.0
2012-01-12 11:30:00,19.83,19.86,19.81,19.81,991500.0,15.0136,15.0363,14.9984,14.9984,991500.0
2012-01-12 12:00:00,19.81,19.83,19.8,19.83,804000.0,14.9984,15.0136,14.9909,15.0136,804000.0
2012-01-12 12:30:00,19.83,19.85,19.83,19.85,558900.0,15.0136,15.0287,15.0136,15.0287,558900.0
2012-01-12 13:00:00,19.85,19.88,19.83,19.85,750900.0,15.0287,15.0514,15.0136,15.0287,750900.0
2012-01-12 13:30:00,19.85,19.86,19.83,19.84,755700.0,15.0287,15.0363,15.0136,15.0212,755700.0
2012-01-12 14:00:00,19.84,19.84,19.83,19.83,1067100.0,15.0212,15.0212,15.0136,15.0136,1067100.0
2012-01-12 14:30:00,19.83,19.84,19.82,19.82,1572300.0,15.0136,15.0212,15.006,15.006,1572300.0
2012-01-12 15:00:00,19.82,19.84,19.82,19.82,1334700.0,15.006,15.0212,15.006,15.006,1334700.0
2012-01-12 15:30:00,19.83,19.86,19.82,19.83,3016500.0,15.0136,15.0363,15.006,15.0136,3016500.0
2012-01-13 09:30:00,19.73,19.8,19.68,19.73,2453700.0,14.9379,14.9909,14.9,14.9379,2453700.0
2012-01-13 10:00:00,19.72,19.73,19.67,19.72,1932600.0,14.9303,14.9379,14.8924,14.9303,1932600.0
2012-01-13 10:30:00,19.73,19.76,19.71,19.75,1181400.0,14.9379,14.9606,14.9227,14.953,1181400.0
2012-01-13 11:00:00,19.75,19.76,19.73,19.73,1302300.0,14.953,14.9606,14.9379,14.9379,1302300.0
2012-01-13 11:30:00,19.73,19.77,19.73,19.74,852600.0,14.9379,14.9682,14.9379,14.9454,852600.0
2012-01-13 12:00:00,19.74,19.75,19.73,19.73,756600.0,14.9454,14.953,14.9379,14.9379,756600.0
2012-01-13 12:30:00,19.73,19.75,19.73,19.74,801000.0,14.9379,14.953,14.9379,14.9454,801000.0
2012-01-13 13:00:00,19.74,19.74,19.69,19.72,757800.0,14.9454,14.9454,14.9076,14.9303,757800.0
2012-01-13 13:30:00,19.72,19.76,19.72,19.75,1273800.0,14.9303,14.9606,14.9303,14.953,1273800.0
2012-01-13 14:00:00,19.75,19.78,19.74,19.77,736200.0,14.953,14.9757,14.9454,14.9682,736200.0
2012-01-13 14:30:00,19.77,19.8,19.77,19.79,755400.0,14.9682,14.9909,14.9682,14.9833,755400.0
2012-01-13 15:00:00,19.79,19.83,19.78,19.83,1392900.0,14.9833,15.0136,14.9757,15.0136,1392900.0
2012-01-13 15:30:00,19.83,19.87,19.83,19.84,2750700.0,15.0136,15.0439,15.0136,15.0212,2750700.0
2012-01-17 09:30:00,19.96,20.03,19.91,20.02,3744000.0,15.112,15.165,15.0742,15.1574,3744000.0
2012-01-17 10:00:00,20.02,20.02,19.98,20.0,1959900.0,15.1574,15.1574,15.1272,15.1423,1959900.0
2012-01-17 10:30:00,20.0,20.04,19.97,19.98,1389000.0,15.1423,15.1726,15.1196,15.1272,1389000.0
2012-01-17 11:00:00,19.98,20.0,19.97,19.98,1380900.0,15.1272,15.1423,15.1196,15.1272,1380900.0
2012-01-17 11:30:00,19.98,19.99,19.96,19.96,1188300.0,15.1272,15.1347,15.112,15.112,1188300.0
2012-01-17 12:00:00,19.96,19.98,19.95,19.95,1448400.0,15.112,15.1272,15.1044,15.1044,1448400.0
2012-01-17 12:30:00,19.95,19.95,19.9,19.9,1087800.0,15.1044,15.1044,15.0666,15.0666,1087800.0
2012-01-17 13:00:00,19.91,19.92,19.84,19.85,1663800.0,15.0742,15.0817,15.0212,15.0287,1663800.0
2012-01-17 13:30:00,19.85,19.94,19.85,19.94,865800.0,15.0287,15.0969,15.0287,15.0969,865800.0
2012-01-17 14:00:00,19.93,19.98,19.93,19.96,1001100.0,15.0893,15.1272,15.0893,15.112,1001100.0
2012-01-17 14:30:00,19.96,19.96,19.92,19.93,1279500.0,15.112,15.112,15.0817,15.0893,1279500.0
2012-01-17 15:00:00,19.93,19.98,19.9,19.98,2283600.0,15.0893,15.1272,15.0666,15.1272,2283600.0
2012-01-17 15:30:00,19.97,19.98,19.94,19.95,3652500.0,15.1196,15.1272,15.0969,15.1044,3652500.0
2012-01-18 09:30:00,19.93,20.0,19.88,19.99,2006400.0,15.0893,15.1423,15.0514,15.1347,2006400.0
2012-01-18 10:00:00,19.99,20.0,19.95,19.99,1116900.0,15.1347,15.1423,15.1044,15.1347,1116900.0
2012-01-18 10:30:00,19.98,20.0,19.96,19.97,992100.0,15.1272,15.1423,15.112,15.1196,992100.0
2012-01-18 11:00:00,19.97,19.97,19.92,19.93,1065600.0,15.1196,15.1196,15.0817,15.0893,1065600.0
2012-01-18 11:30:00,19.93,19.95,19.89,19.89,1248300.0,15.0893,15.1044,15.059,15.059,1248300.0
2012-01-18 12:00:00,19.9,19.96,19.89,19.94,1144500.0,15.0666,15.112,15.059,15.0969,1144500.0
2012-01-18 12:30:00,19.94,19.96,19.92,19.93,610800.0,15.0969,15.112,15.0817,15.0893,610800.0
2012-01-18 13:00:00,19.93,19.95,19.93,19.94,483600.0,15.0893,15.1044,15.0893,15.0969,483600.0
2012-01-18 13:30:00,19.94,19.97,19.94,19.96,919200.0,15.0969,15.1196,15.0969,15.112,919200.0
2012-01-18 14:00:00,19.96,19.98,19.96,19.97,815400.0,15.112,15.1272,15.112,15.1196,815400.0
2012-01-18 14:30:00,19.97,19.98,19.96,19.98,909900.0,15.1196,15.1272,15.112,15.1272,909900.0
2012-01-18 15:00:00,19.98,20.01,19.98,19.99,1488900.0,15.1272,15.1499,15.1272,15.1347,1488900.0
2012-01-18 15:30:00,19.99,20.0,19.98,20.0,2439000.0,15.1347,15.1423,15.1272,15.1423,2439000.0
2012-01-19 09:30:00,19.98,20.0,19.92,19.99,1642800.0,15.1272,15.1423,15.0817,15.1347,1642800.0
2012-01-19 10:00:00,19.99,20.07,19.96,20.07,1960800.0,15.1347,15.1953,15.112,15.1953,1960800.0
2012-01-19 10:30:00,20.07,20.15,20.06,20.13,2720400.0,15.1953,15.2559,15.1877,15.2407,2720400.0
2012-01-19 11:00:00,20.13,20.16,20.11,20.15,2469900.0,15.2407,15.2634,15.2256,15.2559,2469900.0
2012-01-19 11:30:00,20.15,20.19,20.15,20.18,1595400.0,15.2559,15.2861,15.2559,15.2786,1595400.0
2012-01-19 12:00:00,20.18,20.19,20.13,20.15,1729200.0,15.2786,15.2861,15.2407,15.2559,1729200.0
2012-01-19 12:30:00,20.15,20.17,20.12,20.17,1346400.0,15.2559,15.271,15.2332,15.271,1346400.0
2012-01-19 13:00:00,20.17,20.21,20.17,20.21,998700.0,15.271,15.3013,15.271,15.3013,998700.0
2012-01-19 13:30:00,20.21,20.22,20.18,20.21,891000.0,15.3013,15.3089,15.2786,15.3013,891000.0
2012-01-19 14:00:00,20.21,20.24,20.2,20.2,1697700.0,15.3013,15.324,15.2937,15.2937,1697700.0
2012-01-19 14:30:00,20.2,20.23,20.17,20.2,1960200.0,15.2937,15.3164,15.271,15.2937,1960200.0
2012-01-19 15:00:00,20.2,20.24,20.19,20.23,2494200.0,15.2937,15.324,15.2861,15.3164,2494200.0
2012-01-19 15:30:00,20.23,20.23,20.18,20.21,3527100.0,15.3164,15.3164,15.2786,15.3013,3527100.0
2012-01-20 09:30:00,20.25,20.33,20.22,20.25,7423500.0,15.3316,15.3921,15.3089,15.3316,7423500.0
2012-01-20 10:00:00,20.25,20.33,20.23,20.28,2813400.0,15.3316,15.3921,15.3164,15.3543,2813400.0
2012-01-20 10:30:00,20.28,20.33,20.24,20.33,1970400.0,15.3543,15.3921,15.324,15.3921,1970400.0
2012-01-20 11:00:00,20.33,20.42,20.33,20.39,2501400.0,15.3921,15.4603,15.3921,15.4376,2501400.0
2012-01-20 11:30:00,20.38,20.38,20.3,20.31,2024700.0,15.43,15.43,15.3694,15.377,2024700.0
2012-01-20 12:00:00,20.31,20.34,20.28,20.33,1264500.0,15.377,15.3997,15.3543,15.3921,1264500.0
2012-01-20 12:30:00,20.33,20.33,20.31,20.31,834000.0,15.3921,15.3921,15.377,15.377,834000.0
2012-01-20 13:00:00,20.32,20.34,20.31,20.32,739200.0,15.3846,15.3997,15.377,15.3846,739200.0
2012-01-20 13:30:00,20.32,20.37,20.31,20.37,1491900.0,15.3846,15.4224,15.377,15.4224,1491900.0
2012-01-20 14:00:00,20.37,20.38,20.33,20.33,803700.0,15.4224,15.43,15.3921,15.3921,803700.0
2012-01-20 14:30:00,20.33,20.34,20.31,20.32,772800.0,15.3921,15.3997,15.377,15.3846,772800.0
2012-01-20 15:00:00,20.31,20.32,20.29,20.32,1148100.0,15.377,15.3846,15.3619,15.3846,1148100.0
2012-01-20 15:30:00,20.32,20.35,20.3,20.34,3252600.0,15.3846,15.4073,15.3694,15.3997,3252600.0
2012-01-23 09:30:00,20.27,20.28,20.21,20.27,2563800.0,15.3467,15.3543,15.3013,15.3467,2563800.0
2012-01-23 10:00:00,20.27,20.3,20.26,20.27,1086300.0,15.3467,15.3694,15.3391,15.3467,1086300.0
2012-01-23 10:30:00,20.27,20.27,20.22,20.24,1309200.0,15.3467,15.3467,15.3089,15.324,1309200.0
2012-01-23 11:00:00,20.25,20.25,20.2,20.25,1277100.0,15.3316,15.3316,15.2937,15.3316,1277100.0
2012-01-23 11:30:00,20.25,20.27,20.17,20.22,1617000.0,15.3316,15.3467,15.271,15.3089,1617000.0
2012-01-23 12:00:00,20.22,20.23,20.18,20.19,751200.0,15.3089,15.3164,15.2786,15.2861,751200.0
2012-01-23 12:30:00,20.19,20.21,20.18,20.21,774900.0,15.2861,15.3013,15.2786,15.3013,774900.0
2012-01-23 13:00:00,20.21,20.24,20.2,20.24,1164000.0,15.3013,15.324,15.2937,15.324,1164000.0
2012-01-23 13:30:00,20.24,20.27,20.23,20.26,985500.0,15.324,15.3467,15.3164,15.3391,985500.0
2012-01-23 14:00:00,20.26,20.27,20.23,20.25,1112100.0,15.3391,15.3467,15.3164,15.3316,1112100.0
2012-01-23 14:30:00,20.25,20.27,20.24,20.27,1029000.0,15.3316,15.3467,15.324,15.3467,1029000.0
2012-01-23 15:00:00,20.27,20.31,20.25,20.3,1242300.0,15.3467,15.377,15.3316,15.3694,1242300.0
2012-01-23 15:30:00,20.3,20.33,20.29,20.3,2266200.0,15.3694,15.3921,15.3619,15.3694,2266200.0
2012-01-24 09:30:00,20.25,20.48,20.25,20.45,3108900.0,15.3316,15.5057,15.3316,15.483,3108900.0
2012-01-24 10:00:00,20.45,20.52,20.43,20.48,2981400.0,15.483,15.536,15.4679,15.5057,2981400.0
2012-01-24 10:30:00,20.48,20.48,20.4,20.43,1786800.0,15.5057,15.5057,15.4451,15.4679,1786800.0
2012-01-24 11:00:00,20.43,20.46,20.42,20.46,934200.0,15.4679,15.4906,15.4603,15.4906,934200.0
2012-01-24 11:30:00,20.46,20.47,20.41,20.41,779700.0,15.4906,15.4981,15.4527,15.4527,779700.0
2012-01-24 12:00:00,20.42,20.46,20.41,20.46,832800.0,15.4603,15.4906,15.4527,15.4906,832800.0
2012-01-24 12:30:00,20.46,20.47,20.43,20.46,920700.0,15.4906,15.4981,15.4679,15.4906,920700.0
2012-01-24 13:00:00,20.46,20.48,20.44,20.45,636300.0,15.4906,15.5057,15.4754,15.483,636300.0
2012-01-24 13:30:00,20.45,20.47,20.44,20.46,764700.0,15.483,15.4981,15.4754,15.4906,764700.0
2012-01-24 14:00:00,20.46,20.47,20.43,20.45,851100.0,15.4906,15.4981,15.4679,15.483,851100.0
2012-01-24 14:30:00,20.45,20.46,20.43,20.44,1172400.0,15.483,15.4906,15.4679,15.4754,1172400.0
2012-01-24 15:00:00,20.44,20.48,20.44,20.46,1367100.0,15.4754,15.5057,15.4754,15.4906,1367100.0
2012-01-24 15:30:00,20.46,20.47,20.43,20.46,2793000.0,15.4906,15.4981,15.4679,15.4906,2793000.0
2012-01-25 09:30:00,20.39,20.45,20.36,20.36,1686900.0,15.4376,15.483,15.4149,15.4149,1686900.0
2012-01-25 10:00:00,20.36,20.46,20.35,20.42,1236900.0,15.4149,15.4906,15.4073,15.4603,1236900.0
2012-01-25 10:30:00,20.42,20.44,20.4,20.42,660600.0,15.4603,15.4754,15.4451,15.4603,660600.0
2012-01-25 11:00:00,20.42,20.43,20.4,20.41,582600.0,15.4603,15.4679,15.4451,15.4527,582600.0
2012-01-25 11:30:00,20.42,20.43,20.39,20.39,636600.0,15.4603,15.4679,15.4376,15.4376,636600.0
2012-01-25 12:00:00,20.39,20.42,20.36,20.4,1132200.0,15.4376,15.4603,15.4149,15.4451,1132200.0
2012-01-25 12:30:00,20.4,20.48,20.39,20.47,879000.0,15.4451,15.5057,15.4376,15.4981,879000.0
2012-01-25 13:00:00,20.47,20.52,20.46,20.49,1767000.0,15.4981,15.536,15.4906,15.5133,1767000.0
2012-01-25 13:30:00,20.49,20.51,20.47,20.5,1224000.0,15.5133,15.5284,15.4981,15.5209,1224000.0
2012-01-25 14:00:00,20.5,20.5,20.42,20.44,1226400.0,15.5209,15.5209,15.4603,15.4754,1226400.0
2012-01-25 14:30:00,20.44,20.47,20.44,20.47,859500.0,15.4754,15.4981,15.4754,15.4981,859500.0
2012-01-25 15:00:00,20.47,20.48,20.45,20.48,1130700.0,15.4981,15.5057,15.483,15.5057,1130700.0
2012-01-25 15:30:00,20.48,20.54,20.48,20.49,2621100.0,15.5057,15.5511,15.5057,15.5133,2621100.0
2012-01-26 09:30:00,20.6,20.61,20.45,20.52,2182800.0,15.5966,15.6041,15.483,15.536,2182800.0
2012-01-26 10:00:00,20.51,20.54,20.49,20.5,1223100.0,15.5284,15.5511,15.5133,15.5209,1223100.0
2012-01-26 10:30:00,20.5,20.52,20.44,20.44,1363200.0,15.5209,15.536,15.4754,15.4754,1363200.0
2012-01-26 11:00:00,20.44,20.45,20.42,20.44,1285500.0,15.4754,15.483,15.4603,15.4754,1285500.0
2012-01-26 11:30:00,20.44,20.44,20.36,20.36,1117800.0,15.4754,15.4754,15.4149,15.4149,1117800.0
2012-01-26 12:00:00,20.36,20.4,20.33,20.37,1525200.0,15.4149,15.4451,15.3921,15.4224,1525200.0
2012-01-26 12:30:00,20.37,20.39,20.35,20.37,1054800.0,15.4224,15.4376,15.4073,15.4224,1054800.0
2012-01-26 13:00:00,20.37,20.37,20.35,20.35,701700.0,15.4224,15.4224,15.4073,15.4073,701700.0
2012-01-26 13:30:00,20.35,20.36,20.3,20.3,907800.0,15.4073,15.4149,15.3694,15.3694,907800.0
2012-01-26 14:00:00,20.3,20.31,20.26,20.28,1349100.0,15.3694,15.377,15.3391,15.3543,1349100.0
2012-01-26 14:30:00,20.28,20.33,20.28,20.3,1222500.0,15.3543,15.3921,15.3543,15.3694,1222500.0
2012-01-26 15:00:00,20.3,20.3,20.26,20.27,2099700.0,15.3694,15.3694,15.3391,15.3467,2099700.0
2012-01-26 15:30:00,20.27,20.33,20.27,20.33,3831600.0,15.3467,15.3921,15.3467,15.3921,3831600.0
2012-01-27 09:30:00,20.28,20.37,20.27,20.31,1546200.0,15.3543,15.4224,15.3467,15.377,1546200.0
2012-01-27 10:00:00,20.31,20.37,20.27,20.34,1726800.0,15.377,15.4224,15.3467,15.3997,1726800.0
2012-01-27 10:30:00,20.34,20.36,20.32,20.33,1373400.0,15.3997,15.4149,15.3846,15.3921,1373400.0
2012-01-27 11:00:00,20.34,20.36,20.32,20.32,951300.0,15.3997,15.4149,15.3846,15.3846,951300.0
2012-01-27 11:30:00,20.32,20.32,20.22,20.24,1200000.0,15.3846,15.3846,15.3089,15.324,1200000.0
2012-01-27 12:00:00,20.24,20.25,20.18,20.22,1418400.0,15.324,15.3316,15.2786,15.3089,1418400.0
2012-01-27 12:30:00,20.22,20.24,20.19,20.19,830700.0,15.3089,15.324,15.2861,15.2861,830700.0
2012-01-27 13:00:00,20.19,20.23,20.18,20.23,756000.0,15.2861,15.3164,15.2786,15.3164,756000.0
2012-01-27 13:30:00,20.23,20.26,20.22,20.25,648000.0,15.3164,15.3391,15.3089,15.3316,648000.0
2012-01-27 14:00:00,20.25,20.28,20.23,20.25,748500.0,15.3316,15.3543,15.3164,15.3316,748500.0
2012-01-27 14:30:00,20.25,20.27,20.25,20.26,699300.0,15.3316,15.3467,15.3316,15.3391,699300.0
2012-01-27 15:00:00,20.26,20.3,20.26,20.29,948000.0,15.3391,15.3694,15.3391,15.3619,948000.0
2012-01-27 15:30:00,20.29,20.31,20.24,20.25,2365800.0,15.3619,15.377,15.324,15.3316,2365800.0
2012-01-30 09:30:00,20.16,20.24,20.12,20.19,2686500.0,15.2634,15.324,15.2332,15.2861,2686500.0
2012-01-30 10:00:00,20.2,20.25,20.2,20.22,1326600.0,15.2937,15.3316,15.2937,15.3089,1326600.0
2012-01-30 10:30:00,20.21,20.26,20.21,20.23,1305300.0,15.3013,15.3391,15.3013,15.3164,1305300.0
2012-01-30 11:00:00,20.23,20.28,20.23,20.26,1035900.0,15.3164,15.3543,15.3164,15.3391,1035900.0
2012-01-30 11:30:00,20.27,20.28,20.24,20.26,1347600.0,15.3467,15.3543,15.324,15.3391,1347600.0
2012-01-30 12:00:00,20.26,20.31,20.26,20.29,656400.0,15.3391,15.377,15.3391,15.3619,656400.0
2012-01-30 12:30:00,20.29,20.31,20.28,20.3,651000.0,15.3619,15.377,15.3543,15.3694,651000.0
2012-01-30 13:00:00,20.3,20.32,20.28,20.32,797100.0,15.3694,15.3846,15.3543,15.3846,797100.0
2012-01-30 13:30:00,20.32,20.33,20.3,20.33,1106100.0,15.3846,15.3921,15.3694,15.3921,1106100.0
2012-01-30 14:00:00,20.33,20.35,20.32,20.33,1533600.0,15.3921,15.4073,15.3846,15.3921,1533600.0
2012-01-30 14:30:00,20.33,20.37,20.33,20.36,1801500.0,15.3921,15.4224,15.3921,15.4149,1801500.0
2012-01-30 15:00:00,20.36,20.43,20.35,20.43,2213100.0,15.4149,15.4679,15.4073,15.4679,2213100.0
2012-01-30 15:30:00,20.43,20.44,20.37,20.43,3914700.0,15.4679,15.4754,15.4224,15.4679,3914700.0
2012-01-31 09:30:00,20.51,20.52,20.38,20.42,2612400.0,15.5284,15.536,15.43,15.4603,2612400.0
2012-01-31 10:00:00,20.41,20.43,20.33,20.36,1602900.0,15.4527,15.4679,15.3921,15.4149,1602900.0
2012-01-31 10:30:00,20.36,20.37,20.28,20.29,1397100.0,15.4149,15.4224,15.3543,15.3619,1397100.0
2012-01-31 11:00:00,20.29,20.32,20.24,20.25,1305000.0,15.3619,15.3846,15.324,15.3316,1305000.0
2012-01-31 11:30:00,20.25,20.26,20.21,20.23,1270800.0,15.3316,15.3391,15.3013,15.3164,1270800.0
2012-01-31 12:00:00,20.23,20.25,20.22,20.23,1342200.0,15.3164,15.3316,15.3089,15.3164,1342200.0
2012-01-31 12:30:00,20.23,20.24,20.2,20.2,879000.0,15.3164,15.324,15.2937,15.2937,879000.0
2012-01-31 13:00:00,20.2,20.24,20.2,20.23,1240800.0,15.2937,15.324,15.2937,15.3164,1240800.0
2012-01-31 13:30:00,20.23,20.23,20.19,20.21,1529700.0,15.3164,15.3164,15.2861,15.3013,1529700.0
2012-01-31 14:00:00,20.2,20.28,20.2,20.28,1916700.0,15.2937,15.3543,15.2937,15.3543,1916700.0
2012-01-31 14:30:00,20.28,20.37,20.28,20.36,2212200.0,15.3543,15.4224,15.3543,15.4149,2212200.0
2012-01-31 15:00:00,20.36,20.4,20.35,20.39,2324700.0,15.4149,15.4451,15.4073,15.4376,2324700.0
2012-01-31 15:30:00,20.39,20.47,20.39,20.45,4553400.0,15.4376,15.4981,15.4376,15.483,4553400.0
2012-02-01 09:30:00,20.6,20.8,20.6,20.79,6156900.0,15.5966,15.748,15.5966,15.7404,6156900.0
2012-02-01 10:00:00,20.79,20.83,20.75,20.79,4568100.0,15.7404,15.7707,15.7101,15.7404,4568100.0
2012-02-01 10:30:00,20.79,20.79,20.75,20.77,2073900.0,15.7404,15.7404,15.7101,15.7253,2073900.0
2012-02-01 11:00:00,20.77,20.79,20.75,20.76,1570500.0,15.7253,15.7404,15.7101,15.7177,1570500.0
2012-02-01 11:30:00,20.76,20.81,20.75,20.8,2034600.0,15.7177,15.7556,15.7101,15.748,2034600.0
2012-02-01 12:00:00,20.8,20.88,20.8,20.84,2782200.0,15.748,15.8086,15.748,15.7783,2782200.0
2012-02-01 12:30:00,20.84,20.85,20.8,20.81,1298100.0,15.7783,15.7858,15.748,15.7556,1298100.0
2012-02-01 13:00:00,20.81,20.83,20.8,20.8,1157100.0,15.7556,15.7707,15.748,15.748,1157100.0
2012-02-01 13:30:00,20.8,20.81,20.75,20.76,1593000.0,15.748,15.7556,15.7101,15.7177,1593000.0
2012-02-01 14:00:00,20.76,20.77,20.74,20.77,970800.0,15.7177,15.7253,15.7026,15.7253,970800.0
2012-02-01 14:30:00,20.77,20.77,20.73,20.75,1370400.0,15.7253,15.7253,15.695,15.7101,1370400.0
2012-02-01 15:00:00,20.75,20.8,20.75,20.77,1730100.0,15.7101,15.748,15.7101,15.7253,1730100.0
2012-02-01 15:30:00,20.76,20.77,20.71,20.72,4894500.0,15.7177,15.7253,15.6798,15.6874,4894500.0
2012-02-02 09:30:00,20.8,20.82,20.64,20.67,2724000.0,15.748,15.7631,15.6269,15.6496,2724000.0
2012-02-02 10:00:00,20.67,20.77,20.64,20.76,1767600.0,15.6496,15.7253,15.6269,15.7177,1767600.0
2012-02-02 10:30:00,20.76,20.77,20.72,20.72,1230300.0,15.7177,15.7253,15.6874,15.6874,1230300.0
2012-02-02 11:00:00,20.72,20.73,20.65,20.67,797400.0,15.6874,15.695,15.6344,15.6496,797400.0
2012-02-02 11:30:00,20.66,20.68,20.63,20.66,1014300.0,15.642,15.6571,15.6193,15.642,1014300.0
2012-02-02 12:00:00,20.66,20.67,20.62,20.64,1050600.0,15.642,15.6496,15.6117,15.6269,1050600.0
2012-02-02 12:30:00,20.64,20.64,20.61,20.63,727200.0,15.6269,15.6269,15.6041,15.6193,727200.0
2012-02-02 13:00:00,20.63,20.67,20.61,20.66,838200.0,15.6193,15.6496,15.6041,15.642,838200.0
2012-02-02 13:30:00,20.66,20.67,20.64,20.67,656400.0,15.642,15.6496,15.6269,15.6496,656400.0
2012-02-02 14:00:00,20.67,20.67,20.66,20.67,537000.0,15.6496,15.6496,15.642,15.6496,537000.0
2012-02-02 14:30:00,20.67,20.67,20.64,20.67,863400.0,15.6496,15.6496,15.6269,15.6496,863400.0
2012-02-02 15:00:00,20.66,20.68,20.65,20.68,1113600.0,15.642,15.6571,15.6344,15.6571,1113600.0
2012-02-02 15:30:00,20.67,20.7,20.65,20.65,1867500.0,15.6496,15.6723,15.6344,15.6344,1867500.0
2012-02-03 09:30:00,20.77,20.8,20.73,20.78,2732100.0,15.7253,15.748,15.695,15.7328,2732100.0
2012-02-03 10:00:00,20.78,20.81,20.74,20.76,1977000.0,15.7328,15.7556,15.7026,15.7177,1977000.0
2012-02-03 10:30:00,20.76,20.8,20.62,20.63,2069100.0,15.7177,15.748,15.6117,15.6193,2069100.0
2012-02-03 11:00:00,20.63,20.71,20.57,20.67,3024000.0,15.6193,15.6798,15.5739,15.6496,3024000.0
2012-02-03 11:30:00,20.67,20.69,20.64,20.67,1416300.0,15.6496,15.6647,15.6269,15.6496,1416300.0
2012-02-03 12:00:00,20.67,20.72,20.66,20.67,972900.0,15.6496,15.6874,15.642,15.6496,972900.0
2012-02-03 12:30:00,20.67,20.71,20.67,20.69,823800.0,15.6496,15.6798,15.6496,15.6647,823800.0
2012-02-03 13:00:00,20.69,20.72,20.69,20.7,695700.0,15.6647,15.6874,15.6647,15.6723,695700.0
2012-02-03 13:30:00,20.7,20.72,20.68,20.69,596100.0,15.6723,15.6874,15.6571,15.6647,596100.0
2012-02-03 14:00:00,20.69,20.7,20.67,20.69,652500.0,15.6647,15.6723,15.6496,15.6647,652500.0
2012-02-03 14:30:00,20.69,20.69,20.64,20.66,1533000.0,15.6647,15.6647,15.6269,15.642,1533000.0
2012-02-03 15:00:00,20.66,20.67,20.63,20.64,2059500.0,15.642,15.6496,15.6193,15.6269,2059500.0
2012-02-03 15:30:00,20.64,20.68,20.64,20.67,2603400.0,15.6269,15.6571,15.6269,15.6496,2603400.0
2012-02-06 09:30:00,20.61,20.66,20.57,20.57,1821000.0,15.6041,15.642,15.5739,15.5739,1821000.0
2012-02-06 10:00:00,20.57,20.62,20.57,20.6,1409100.0,15.5739,15.6117,15.5739,15.5966,1409100.0
2012-02-06 10:30:00,20.6,20.63,20.59,20.63,1271400.0,15.5966,15.6193,15.589,15.6193,1271400.0
2012-02-06 11:00:00,20.63,20.65,20.62,20.63,882300.0,15.6193,15.6344,15.6117,15.6193,882300.0
2012-02-06 11:30:00,20.63,20.65,20.6,20.61,741300.0,15.6193,15.6344,15.5966,15.6041,741300.0
2012-02-06 12:00:00,20.62,20.64,20.61,20.61,757500.0,15.6117,15.6269,15.6041,15.6041,757500.0
2012-02-06 12:30:00,20.61,20.63,20.6,20.6,638100.0,15.6041,15.6193,15.5966,15.5966,638100.0
2012-02-06 13:00:00,20.6,20.62,20.58,20.62,611400.0,15.5966,15.6117,15.5814,15.6117,611400.0
2012-02-06 13:30:00,20.62,20.63,20.6,20.62,821100.0,15.6117,15.6193,15.5966,15.6117,821100.0
2012-02-06 14:00:00,20.62,20.63,20.58,20.58,873900.0,15.6117,15.6193,15.5814,15.5814,873900.0
2012-02-06 14:30:00,20.58,20.62,20.58,20.61,847800.0,15.5814,15.6117,15.5814,15.6041,847800.0
2012-02-06 15:00:00,20.61,20.63,20.6,20.63,1759500.0,15.6041,15.6193,15.5966,15.6193,1759500.0
2012-02-06 15:30:00,20.62,20.64,20.61,20.63,2368500.0,15.6117,15.6269,15.6041,15.6193,2368500.0
2012-02-07 09:30:00,20.54,20.61,20.54,20.57,1419000.0,15.5511,15.6041,15.5511,15.5739,1419000.0
2012-02-07 10:00:00,20.57,20.61,20.57,20.57,1786200.0,15.5739,15.6041,15.5739,15.5739,1786200.0
2012-02-07 10:30:00,20.57,20.6,20.55,20.57,1669500.0,15.5739,15.5966,15.5587,15.5739,1669500.0
2012-02-07 11:00:00,20.57,20.59,20.55,20.58,1762800.0,15.5739,15.589,15.5587,15.5814,1762800.0
2012-02-07 11:30:00,20.58,20.6,20.58,20.6,1011000.0,15.5814,15.5966,15.5814,15.5966,1011000.0
2012-02-07 12:00:00,20.6,20.63,20.6,20.63,1130700.0,15.5966,15.6193,15.5966,15.6193,1130700.0
2012-02-07 12:30:00,20.63,20.63,20.58,20.59,702300.0,15.6193,15.6193,15.5814,15.589,702300.0
2012-02-07 13:00:00,20.59,20.6,20.57,20.59,891000.0,15.589,15.5966,15.5739,15.589,891000.0
2012-02-07 13:30:00,20.59,20.6,20.56,20.59,1080000.0,15.589,15.5966,15.5663,15.589,1080000.0
2012-02-07 14:00:00,20.59,20.61,20.58,20.58,750000.0,15.589,15.6041,15.5814,15.5814,750000.0
2012-02-07 14:30:00,20.58,20.61,20.57,20.57,702600.0,15.5814,15.6041,15.5739,15.5739,702600.0
2012-02-07 15:00:00,20.58,20.62,20.58,20.61,1067700.0,15.5814,15.6117,15.5814,15.6041,1067700.0
2012-02-07 15:30:00,20.62,20.62,20.57,20.57,2723700.0,15.6117,15.6117,15.5739,15.5739,2723700.0
2012-02-08 09:30:00,20.64,20.67,20.59,20.66,2901300.0,15.6269,15.6496,15.589,15.642,2901300.0
2012-02-08 10:00:00,20.66,20.66,20.49,20.5,2371200.0,15.642,15.642,15.5133,15.5209,2371200.0
2012-02-08 10:30:00,20.5,20.5,20.44,20.44,2232600.0,15.5209,15.5209,15.4754,15.4754,2232600.0
2012-02-08 11:00:00,20.44,20.47,20.41,20.44,2030100.0,15.4754,15.4981,15.4527,15.4754,2030100.0
2012-02-08 11:30:00,20.44,20.47,20.43,20.46,1348200.0,15.4754,15.4981,15.4679,15.4906,1348200.0
2012-02-08 12:00:00,20.46,20.47,20.43,20.46,719700.0,15.4906,15.4981,15.4679,15.4906,719700.0
2012-02-08 12:30:00,20.46,20.47,20.44,20.44,840300.0,15.4906,15.4981,15.4754,15.4754,840300.0
2012-02-08 13:00:00,20.44,20.51,20.44,20.5,1220400.0,15.4754,15.5284,15.4754,15.5209,1220400.0
2012-02-08 13:30:00,20.51,20.51,20.49,20.49,1101300.0,15.5284,15.5284,15.5133,15.5133,1101300.0
2012-02-08 14:00:00,20.49,20.52,20.49,20.51,1053000.0,15.5133,15.536,15.5133,15.5284,1053000.0
2012-02-08 14:30:00,20.51,20.54,20.49,20.53,1172400.0,15.5284,15.5511,15.5133,15.5436,1172400.0
2012-02-08 15:00:00,20.53,20.56,20.51,20.53,1082100.0,15.5436,15.5663,15.5284,15.5436,1082100.0
2012-02-08 15:30:00,20.53,20.55,20.52,20.54,2216100.0,15.5436,15.5587,15.536,15.5511,2216100.0
2012-02-09 09:30:00,20.53,20.66,20.53,20.66,2545200.0,15.5436,15.642,15.5436,15.642,2545200.0
2012-02-09 10:00:00,20.66,20.67,20.61,20.63,1638000.0,15.642,15.6496,15.6041,15.6193,1638000.0
2012-02-09 10:30:00,20.63,20.64,20.58,20.62,1364100.0,15.6193,15.6269,15.5814,15.6117,1364100.0
2012-02-09 11:00:00,20.62,20.65,20.6,20.6,1183200.0,15.6117,15.6344,15.5966,15.5966,1183200.0
2012-02-09 11:30:00,20.6,20.67,20.58,20.67,1016700.0,15.5966,15.6496,15.5814,15.6496,1016700.0
2012-02-09 12:00:00,20.67,20.69,20.67,20.68,987900.0,15.6496,15.6647,15.6496,15.6571,987900.0
2012-02-09 12:30:00,20.69,20.71,20.68,20.7,773100.0,15.6647,15.6798,15.6571,15.6723,773100.0
2012-02-09 13:00:00,20.7,20.72,20.69,20.72,1008600.0,15.6723,15.6874,15.6647,15.6874,1008600.0
2012-02-09 13:30:00,20.72,20.72,20.68,20.68,766200.0,15.6874,15.6874,15.6571,15.6571,766200.0
2012-02-09 14:00:00,20.68,20.72,20.67,20.71,996300.0,15.6571,15.6874,15.6496,15.6798,996300.0
2012-02-09 14:30:00,20.71,20.71,20.66,20.66,1005300.0,15.6798,15.6798,15.642,15.642,1005300.0
2012-02-09 15:00:00,20.67,20.69,20.66,20.68,1458600.0,15.6496,15.6647,15.642,15.6571,1458600.0
2012-02-09 15:30:00,20.67,20.68,20.65,20.66,2932500.0,15.6496,15.6571,15.6344,15.642,2932500.0
2012-02-10 09:30:00,20.57,20.59,20.49,20.5,1754100.0,15.5739,15.589,15.5133,15.5209,1754100.0
2012-02-10 10:00:00,20.5,20.53,20.48,20.5,1224000.0,15.5209,15.5436,15.5057,15.5209,1224000.0
2012-02-10 10:30:00,20.5,20.5,20.46,20.48,1269900.0,15.5209,15.5209,15.4906,15.5057,1269900.0
2012-02-10 11:00:00,20.48,20.52,20.48,20.48,1278900.0,15.5057,15.536,15.5057,15.5057,1278900.0
2012-02-10 11:30:00,20.48,20.51,20.47,20.5,641400.0,15.5057,15.5284,15.4981,15.5209,641400.0
2012-02-10 12:00:00,20.5,20.52,20.49,20.5,933000.0,15.5209,15.536,15.5133,15.5209,933000.0
2012-02-10 12:30:00,20.5,20.5,20.48,20.5,765900.0,15.5209,15.5209,15.5057,15.5209,765900.0
2012-02-10 13:00:00,20.5,20.51,20.49,20.5,585300.0,15.5209,15.5284,15.5133,15.5209,585300.0
2012-02-10 13:30:00,20.5,20.5,20.48,20.49,422400.0,15.5209,15.5209,15.5057,15.5133,422400.0
2012-02-10 14:00:00,20.49,20.52,20.49,20.51,630300.0,15.5133,15.536,15.5133,15.5284,630300.0
2012-02-10 14:30:00,20.51,20.54,20.51,20.52,585000.0,15.5284,15.5511,15.5284,15.536,585000.0
2012-02-10 15:00:00,20.52,20.57,20.51,20.57,806400.0,15.536,15.5739,15.5284,15.5739,806400.0
2012-02-10 15:30:00,20.57,20.63,20.56,20.63,2429400.0,15.5739,15.6193,15.5663,15.6193,2429400.0
2012-02-13 09:30:00,20.67,20.69,20.62,20.62,2295900.0,15.6496,15.6647,15.6117,15.6117,2295900.0
2012-02-13 10:00:00,20.62,20.65,20.6,20.64,1194900.0,15.6117,15.6344,15.5966,15.6269,1194900.0
2012-02-13 10:30:00,20.64,20.65,20.61,20.63,708900.0,15.6269,15.6344,15.6041,15.6193,708900.0
2012-02-13 11:00:00,20.63,20.67,20.63,20.66,831900.0,15.6193,15.6496,15.6193,15.642,831900.0
2012-02-13 11:30:00,20.66,20.67,20.65,20.66,421800.0,15.642,15.6496,15.6344,15.642,421800.0
2012-02-13 12:00:00,20.65,20.66,20.63,20.63,397500.0,15.6344,15.642,15.6193,15.6193,397500.0
2012-02-13 12:30:00,20.63,20.63,20.61,20.63,320700.0,15.6193,15.6193,15.6041,15.6193,320700.0
2012-02-13 13:00:00,20.63,20.66,20.63,20.63,584700.0,15.6193,15.642,15.6193,15.6193,584700.0
2012-02-13 13:30:00,20.63,20.65,20.61,20.61,608400.0,15.6193,15.6344,15.6041,15.6041,608400.0
2012-02-13 14:00:00,20.61,20.64,20.61,20.62,436200.0,15.6041,15.6269,15.6041,15.6117,436200.0
2012-02-13 14:30:00,20.63,20.64,20.62,20.62,520800.0,15.6193,15.6269,15.6117,15.6117,520800.0
2012-02-13 15:00:00,20.62,20.63,20.59,20.61,1065600.0,15.6117,15.6193,15.589,15.6041,1065600.0
2012-02-13 15:30:00,20.61,20.62,20.58,20.59,2167800.0,15.6041,15.6117,15.5814,15.589,2167800.0
2012-02-14 09:30:00,20.64,20.68,20.6,20.66,1327500.0,15.6269,15.6571,15.5966,15.642,1327500.0
2012-02-14 10:00:00,20.66,20.67,20.64,20.65,951000.0,15.642,15.6496,15.6269,15.6344,951000.0
2012-02-14 10:30:00,20.65,20.68,20.64,20.68,1367400.0,15.6344,15.6571,15.6269,15.6571,1367400.0
2012-02-14 11:00:00,20.68,20.69,20.67,20.67,746400.0,15.6571,15.6647,15.6496,15.6496,746400.0
2012-02-14 11:30:00,20.67,20.72,20.67,20.68,762900.0,15.6496,15.6874,15.6496,15.6571,762900.0
2012-02-14 12:00:00,20.68,20.71,20.68,20.69,574500.0,15.6571,15.6798,15.6571,15.6647,574500.0
2012-02-14 12:30:00,20.7,20.71,20.67,20.67,627000.0,15.6723,15.6798,15.6496,15.6496,627000.0
2012-02-14 13:00:00,20.67,20.68,20.66,20.67,618900.0,15.6496,15.6571,15.642,15.6496,618900.0
2012-02-14 13:30:00,20.68,20.71,20.67,20.7,784800.0,15.6571,15.6798,15.6496,15.6723,784800.0
2012-02-14 14:00:00,20.69,20.7,20.64,20.64,963000.0,15.6647,15.6723,15.6269,15.6269,963000.0
2012-02-14 14:30:00,20.64,20.66,20.62,20.65,1049400.0,15.6269,15.642,15.6117,15.6344,1049400.0
2012-02-14 15:00:00,20.65,20.68,20.61,20.64,1107900.0,15.6344,15.6571,15.6041,15.6269,1107900.0
2012-02-14 15:30:00,20.64,20.75,20.63,20.73,2754000.0,15.6269,15.7101,15.6193,15.695,2754000.0
2012-02-15 09:30:00,20.78,20.81,20.66,20.7,2055300.0,15.7328,15.7556,15.642,15.6723,2055300.0
2012-02-15 10:00:00,20.7,20.72,20.65,20.68,1553400.0,15.6723,15.6874,15.6344,15.6571,1553400.0
2012-02-15 10:30:00,20.68,20.72,20.67,20.69,708000.0,15.6571,15.6874,15.6496,15.6647,708000.0
2012-02-15 11:00:00,20.69,20.7,20.65,20.66,885600.0,15.6647,15.6723,15.6344,15.642,885600.0
2012-02-15 11:30:00,20.66,20.67,20.64,20.66,922200.0,15.642,15.6496,15.6269,15.642,922200.0
2012-02-15 12:00:00,20.66,20.67,20.64,20.65,606900.0,15.642,15.6496,15.6269,15.6344,606900.0
2012-02-15 12:30:00,20.65,20.66,20.59,20.59,1308300.0,15.6344,15.642,15.589,15.589,1308300.0
2012-02-15 13:00:00,20.59,20.59,20.55,20.59,1006500.0,15.589,15.589,15.5587,15.589,1006500.0
2012-02-15 13:30:00,20.59,20.6,20.59,20.6,724500.0,15.589,15.5966,15.589,15.5966,724500.0
2012-02-15 14:00:00,20.6,20.61,20.57,20.6,1159200.0,15.5966,15.6041,15.5739,15.5966,1159200.0
2012-02-15 14:30:00,20.59,20.6,20.54,20.55,1047900.0,15.589,15.5966,15.5511,15.5587,1047900.0
2012-02-15 15:00:00,20.55,20.58,20.53,20.56,1347300.0,15.5587,15.5814,15.5436,15.5663,1347300.0
2012-02-15 15:30:00,20.56,20.61,20.54,20.59,2451300.0,15.5663,15.6041,15.5511,15.589,2451300.0
2012-02-16 09:30:00,20.59,20.7,20.57,20.67,1419300.0,15.589,15.6723,15.5739,15.6496,1419300.0
2012-02-16 10:00:00,20.67,20.73,20.67,20.72,1738500.0,15.6496,15.695,15.6496,15.6874,1738500.0
2012-02-16 10:30:00,20.72,20.73,20.65,20.66,1309500.0,15.6874,15.695,15.6344,15.642,1309500.0
2012-02-16 11:00:00,20.66,20.67,20.65,20.67,698400.0,15.642,15.6496,15.6344,15.6496,698400.0
2012-02-16 11:30:00,20.67,20.71,20.66,20.71,1256100.0,15.6496,15.6798,15.642,15.6798,1256100.0
2012-02-16 12:00:00,20.71,20.72,20.67,20.68,818100.0,15.6798,15.6874,15.6496,15.6571,818100.0
2012-02-16 12:30:00,20.68,20.69,20.66,20.68,754200.0,15.6571,15.6647,15.642,15.6571,754200.0
2012-02-16 13:00:00,20.68,20.69,20.64,20.64,863400.0,15.6571,15.6647,15.6269,15.6269,863400.0
2012-02-16 13:30:00,20.64,20.66,20.63,20.66,1109700.0,15.6269,15.642,15.6193,15.642,1109700.0
2012-02-16 14:00:00,20.66,20.7,20.65,20.7,891000.0,15.642,15.6723,15.6344,15.6723,891000.0
2012-02-16 14:30:00,20.7,20.71,20.69,20.7,670800.0,15.6723,15.6798,15.6647,15.6723,670800.0
2012-02-16 15:00:00,20.7,20.7,20.66,20.66,1106400.0,15.6723,15.6723,15.642,15.642,1106400.0
2012-02-16 15:30:00,20.66,20.7,20.64,20.69,3938100.0,15.642,15.6723,15.6269,15.6647,3938100.0
2012-02-17 09:30:00,20.77,20.79,20.65,20.68,6288600.0,15.7253,15.7404,15.6344,15.6571,6288600.0
2012-02-17 10:00:00,20.68,20.72,20.64,20.68,2394600.0,15.6571,15.6874,15.6269,15.6571,2394600.0
2012-02-17 10:30:00,20.68,20.71,20.67,20.71,1160700.0,15.6571,15.6798,15.6496,15.6798,1160700.0
2012-02-17 11:00:00,20.71,20.72,20.69,20.71,627900.0,15.6798,15.6874,15.6647,15.6798,627900.0
2012-02-17 11:30:00,20.71,20.72,20.7,20.72,632700.0,15.6798,15.6874,15.6723,15.6874,632700.0
2012-02-17 12:00:00,20.72,20.72,20.68,20.68,771600.0,15.6874,15.6874,15.6571,15.6571,771600.0
2012-02-17 12:30:00,20.68,20.7,20.67,20.68,656700.0,15.6571,15.6723,15.6496,15.6571,656700.0
2012-02-17 13:00:00,20.68,20.74,20.67,20.73,417600.0,15.6571,15.7026,15.6496,15.695,417600.0
2012-02-17 13:30:00,20.73,20.76,20.7,20.75,807300.0,15.695,15.7177,15.6723,15.7101,807300.0
2012-02-17 14:00:00,20.74,20.77,20.74,20.77,815100.0,15.7026,15.7253,15.7026,15.7253,815100.0
2012-02-17 14:30:00,20.76,20.81,20.76,20.78,1122600.0,15.7177,15.7556,15.7177,15.7328,1122600.0
2012-02-17 15:00:00,20.78,20.82,20.78,20.82,1610700.0,15.7328,15.7631,15.7328,15.7631,1610700.0
2012-02-17 15:30:00,20.82,20.86,20.81,20.83,5145000.0,15.7631,15.7934,15.7556,15.7707,5145000.0
2012-02-21 09:30:00,20.1,20.17,19.89,19.97,17001900.0,15.218,15.271,15.059,15.1196,17001900.0
2012-02-21 10:00:00,19.97,20.06,19.95,20.02,6318600.0,15.1196,15.1877,15.1044,15.1574,6318600.0
2012-02-21 10:30:00,20.02,20.1,20.01,20.03,5127000.0,15.1574,15.218,15.1499,15.165,5127000.0
2012-02-21 11:00:00,20.03,20.06,19.99,20.04,3466200.0,15.165,15.1877,15.1347,15.1726,3466200.0
2012-02-21 11:30:00,20.04,20.05,20.0,20.0,2368800.0,15.1726,15.1802,15.1423,15.1423,2368800.0
2012-02-21 12:00:00,20.0,20.02,19.98,19.99,3296400.0,15.1423,15.1574,15.1272,15.1347,3296400.0
2012-02-21 12:30:00,19.98,20.01,19.96,20.0,2422800.0,15.1272,15.1499,15.112,15.1423,2422800.0
2012-02-21 13:00:00,20.0,20.01,19.98,19.98,1884300.0,15.1423,15.1499,15.1272,15.1272,1884300.0
2012-02-21 13:30:00,19.99,20.04,19.97,19.97,2173200.0,15.1347,15.1726,15.1196,15.1196,2173200.0
2012-02-21 14:00:00,19.97,20.01,19.96,19.97,3340200.0,15.1196,15.1499,15.112,15.1196,3340200.0
2012-02-21 14:30:00,19.97,19.98,19.91,19.95,4422000.0,15.1196,15.1272,15.0742,15.1044,4422000.0
2012-02-21 15:00:00,19.94,19.95,19.89,19.9,4328100.0,15.0969,15.1044,15.059,15.0666,4328100.0
2012-02-21 15:30:00,19.9,20.03,19.89,20.02,8648400.0,15.0666,15.165,15.059,15.1574,8648400.0
2012-02-22 09:30:00,19.86,19.97,19.75,19.83,10331100.0,15.0363,15.1196,14.953,15.0136,10331100.0
2012-02-22 10:00:00,19.83,19.9,19.77,19.77,7538700.0,15.0136,15.0666,14.9682,14.9682,7538700.0
2012-02-22 10:30:00,19.77,19.77,19.64,19.67,8649600.0,14.9682,14.9682,14.8697,14.8924,8649600.0
2012-02-22 11:00:00,19.66,19.68,19.52,19.53,9087300.0,14.8849,14.9,14.7789,14.7865,9087300.0
2012-02-22 11:30:00,19.53,19.55,19.46,19.55,9176400.0,14.7865,14.8016,14.7335,14.8016,9176400.0
2012-02-22 12:00:00,19.55,19.61,19.54,19.6,4547100.0,14.8016,14.847,14.794,14.8395,4547100.0
2012-02-22 12:30:00,19.6,19.61,19.57,19.59,3198600.0,14.8395,14.847,14.8167,14.8319,3198600.0
2012-02-22 13:00:00,19.59,19.61,19.55,19.61,3402600.0,14.8319,14.847,14.8016,14.847,3402600.0
2012-02-22 13:30:00,19.61,19.61,19.58,19.59,1765200.0,14.847,14.847,14.8243,14.8319,1765200.0
2012-02-22 14:00:00,19.59,19.6,19.55,19.55,2485500.0,14.8319,14.8395,14.8016,14.8016,2485500.0
2012-02-22 14:30:00,19.55,19.59,19.55,19.57,4055700.0,14.8016,14.8319,14.8016,14.8167,4055700.0
2012-02-22 15:00:00,19.57,19.57,19.51,19.52,6245700.0,14.8167,14.8167,14.7713,14.7789,6245700.0
2012-02-22 15:30:00,19.52,19.58,19.51,19.52,12030300.0,14.7789,14.8243,14.7713,14.7789,12030300.0
2012-02-23 09:30:00,19.52,19.54,19.4,19.46,5698200.0,14.7789,14.794,14.688,14.7335,5698200.0
2012-02-23 10:00:00,19.46,19.62,19.41,19.58,6867900.0,14.7335,14.8546,14.6956,14.8243,6867900.0
2012-02-23 10:30:00,19.58,19.63,19.56,19.62,2946900.0,14.8243,14.8622,14.8092,14.8546,2946900.0
2012-02-23 11:00:00,19.62,19.62,19.51,19.51,3247800.0,14.8546,14.8546,14.7713,14.7713,3247800.0
2012-02-23 11:30:00,19.51,19.57,19.48,19.55,2394000.0,14.7713,14.8167,14.7486,14.8016,2394000.0
2012-02-23 12:00:00,19.55,19.62,19.55,19.59,1878300.0,14.8016,14.8546,14.8016,14.8319,1878300.0
2012-02-23 12:30:00,19.59,19.62,19.57,19.58,1519800.0,14.8319,14.8546,14.8167,14.8243,1519800.0
2012-02-23 13:00:00,19.58,19.6,19.56,19.57,1649700.0,14.8243,14.8395,14.8092,14.8167,1649700.0
2012-02-23 13:30:00,19.57,19.58,19.51,19.53,2968800.0,14.8167,14.8243,14.7713,14.7865,2968800.0
2012-02-23 14:00:00,19.53,19.53,19.49,19.5,1952700.0,14.7865,14.7865,14.7562,14.7637,1952700.0
2012-02-23 14:30:00,19.5,19.51,19.48,19.51,2426400.0,14.7637,14.7713,14.7486,14.7713,2426400.0
2012-02-23 15:00:00,19.51,19.53,19.5,19.52,2427000.0,14.7713,14.7865,14.7637,14.7789,2427000.0
2012-02-23 15:30:00,19.52,19.55,19.49,19.5,6249300.0,14.7789,14.8016,14.7562,14.7637,6249300.0
2012-02-24 09:30:00,19.58,19.65,19.5,19.52,3409500.0,14.8243,14.8773,14.7637,14.7789,3409500.0
2012-02-24 10:00:00,19.51,19.58,19.5,19.56,3453600.0,14.7713,14.8243,14.7637,14.8092,3453600.0
2012-02-24 10:30:00,19.56,19.57,19.53,19.54,2224200.0,14.8092,14.8167,14.7865,14.794,2224200.0
2012-02-24 11:00:00,19.54,19.57,19.53,19.56,1937100.0,14.794,14.8167,14.7865,14.8092,1937100.0
2012-02-24 11:30:00,19.57,19.6,19.56,19.58,1676100.0,14.8167,14.8395,14.8092,14.8243,1676100.0
2012-02-24 12:00:00,19.58,19.6,19.58,19.6,999000.0,14.8243,14.8395,14.8243,14.8395,999000.0
2012-02-24 12:30:00,19.6,19.63,19.6,19.61,1447800.0,14.8395,14.8622,14.8395,14.847,1447800.0
2012-02-24 13:00:00,19.6,19.61,19.57,19.58,1062000.0,14.8395,14.847,14.8167,14.8243,1062000.0
2012-02-24 13:30:00,19.57,19.57,19.53,19.57,1929300.0,14.8167,14.8167,14.7865,14.8167,1929300.0
2012-02-24 14:00:00,19.57,19.58,19.55,19.56,1337100.0,14.8167,14.8243,14.8016,14.8092,1337100.0
2012-02-24 14:30:00,19.56,19.56,19.53,19.54,2060100.0,14.8092,14.8092,14.7865,14.794,2060100.0
2012-02-24 15:00:00,19.55,19.59,19.52,19.59,2438700.0,14.8016,14.8319,14.7789,14.8319,2438700.0
2012-02-24 15:30:00,19.59,19.6,19.57,19.6,3771900.0,14.8319,14.8395,14.8167,14.8395,3771900.0
2012-02-27 09:30:00,19.57,19.59,19.5,19.52,2651700.0,14.8167,14.8319,14.7637,14.7789,2651700.0
2012-02-27 10:00:00,19.52,19.55,19.46,19.49,3462900.0,14.7789,14.8016,14.7335,14.7562,3462900.0
2012-02-27 10:30:00,19.49,19.52,19.46,19.48,2661300.0,14.7562,14.7789,14.7335,14.7486,2661300.0
2012-02-27 11:00:00,19.49,19.53,19.47,19.49,3545400.0,14.7562,14.7865,14.741,14.7562,3545400.0
2012-02-27 11:30:00,19.49,19.5,19.43,19.48,2773800.0,14.7562,14.7637,14.7107,14.7486,2773800.0
2012-02-27 12:00:00,19.48,19.5,19.46,19.5,2394000.0,14.7486,14.7637,14.7335,14.7637,2394000.0
2012-02-27 12:30:00,19.5,19.51,19.47,19.47,1784700.0,14.7637,14.7713,14.741,14.741,1784700.0
2012-02-27 13:00:00,19.47,19.49,19.46,19.48,1917900.0,14.741,14.7562,14.7335,14.7486,1917900.0
2012-02-27 13:30:00,19.48,19.5,19.47,19.49,1483200.0,14.7486,14.7637,14.741,14.7562,1483200.0
2012-02-27 14:00:00,19.49,19.5,19.49,19.49,1773600.0,14.7562,14.7637,14.7562,14.7562,1773600.0
2012-02-27 14:30:00,19.49,19.51,19.48,19.49,1767600.0,14.7562,14.7713,14.7486,14.7562,1767600.0
2012-02-27 15:00:00,19.49,19.54,19.48,19.52,3356400.0,14.7562,14.794,14.7486,14.7789,3356400.0
2012-02-27 15:30:00,19.52,19.54,19.48,19.49,4792800.0,14.7789,14.794,14.7486,14.7562,4792800.0
2012-02-28 09:30:00,19.48,19.58,19.45,19.57,3294900.0,14.7486,14.8243,14.7259,14.8167,3294900.0
2012-02-28 10:00:00,19.57,19.6,19.53,19.58,2652000.0,14.8167,14.8395,14.7865,14.8243,2652000.0
2012-02-28 10:30:00,19.59,19.63,19.56,19.56,2877300.0,14.8319,14.8622,14.8092,14.8092,2877300.0
2012-02-28 11:00:00,19.56,19.6,19.56,19.58,2312700.0,14.8092,14.8395,14.8092,14.8243,2312700.0
2012-02-28 11:30:00,19.58,19.58,19.53,19.56,2219100.0,14.8243,14.8243,14.7865,14.8092,2219100.0
2012-02-28 12:00:00,19.56,19.6,19.54,19.6,1584900.0,14.8092,14.8395,14.794,14.8395,1584900.0
2012-02-28 12:30:00,19.6,19.62,19.57,19.62,1079400.0,14.8395,14.8546,14.8167,14.8546,1079400.0
2012-02-28 13:00:00,19.62,19.63,19.61,19.63,1053000.0,14.8546,14.8622,14.847,14.8622,1053000.0
2012-02-28 13:30:00,19.63,19.63,19.57,19.59,1472400.0,14.8622,14.8622,14.8167,14.8319,1472400.0
2012-02-28 14:00:00,19.59,19.61,19.58,19.58,2007000.0,14.8319,14.847,14.8243,14.8243,2007000.0
2012-02-28 14:30:00,19.58,19.61,19.56,19.61,921000.0,14.8243,14.847,14.8092,14.847,921000.0
2012-02-28 15:00:00,19.61,19.63,19.57,19.63,2333700.0,14.847,14.8622,14.8167,14.8622,2333700.0
2012-02-28 15:30:00,19.63,19.69,19.62,19.65,5274300.0,14.8622,14.9076,14.8546,14.8773,5274300.0
2012-02-29 09:30:00,19.61,19.64,19.57,19.6,2923800.0,14.847,14.8697,14.8167,14.8395,2923800.0
2012-02-29 10:00:00,19.6,19.7,19.6,19.7,2507100.0,14.8395,14.9152,14.8395,14.9152,2507100.0
2012-02-29 10:30:00,19.69,19.72,19.65,19.67,2804700.0,14.9076,14.9303,14.8773,14.8924,2804700.0
2012-02-29 11:00:00,19.67,19.74,19.66,19.67,1932600.0,14.8924,14.9454,14.8849,14.8924,1932600.0
2012-02-29 11:30:00,19.66,19.68,19.63,19.65,1401300.0,14.8849,14.9,14.8622,14.8773,1401300.0
2012-02-29 12:00:00,19.65,19.69,19.62,19.69,1539000.0,14.8773,14.9076,14.8546,14.9076,1539000.0
2012-02-29 12:30:00,19.69,19.74,19.69,19.72,1041600.0,14.9076,14.9454,14.9076,14.9303,1041600.0
2012-02-29 13:00:00,19.72,19.75,19.7,19.75,1014300.0,14.9303,14.953,14.9152,14.953,1014300.0
2012-02-29 13:30:00,19.74,19.75,19.7,19.74,894000.0,14.9454,14.953,14.9152,14.9454,894000.0
2012-02-29 14:00:00,19.74,19.74,19.7,19.72,1158900.0,14.9454,14.9454,14.9152,14.9303,1158900.0
2012-02-29 14:30:00,19.72,19.77,19.72,19.76,1817700.0,14.9303,14.9682,14.9303,14.9606,1817700.0
2012-02-29 15:00:00,19.76,19.78,19.75,19.77,1871700.0,14.9606,14.9757,14.953,14.9682,1871700.0
2012-02-29 15:30:00,19.77,19.77,19.7,19.71,6510600.0,14.9682,14.9682,14.9152,14.9227,6510600.0
2012-03-01 09:30:00,19.79,19.81,19.71,19.79,4234500.0,14.9833,14.9984,14.9227,14.9833,4234500.0
2012-03-01 10:00:00,19.79,19.79,19.68,19.68,3459900.0,14.9833,14.9833,14.9,14.9,3459900.0
2012-03-01 10:30:00,19.69,19.74,19.68,19.71,2198700.0,14.9076,14.9454,14.9,14.9227,2198700.0
2012-03-01 11:00:00,19.71,19.72,19.66,19.66,2967000.0,14.9227,14.9303,14.8849,14.8849,2967000.0
2012-03-01 11:30:00,19.66,19.68,19.64,19.66,2813700.0,14.8849,14.9,14.8697,14.8849,2813700.0
2012-03-01 12:00:00,19.66,19.67,19.62,19.62,3449700.0,14.8849,14.8924,14.8546,14.8546,3449700.0
2012-03-01 12:30:00,19.62,19.63,19.61,19.61,1824300.0,14.8546,14.8622,14.847,14.847,1824300.0
2012-03-01 13:00:00,19.61,19.62,19.59,19.6,3164400.0,14.847,14.8546,14.8319,14.8395,3164400.0
2012-03-01 13:30:00,19.6,19.6,19.59,19.6,1429200.0,14.8395,14.8395,14.8319,14.8395,1429200.0
2012-03-01 14:00:00,19.6,19.61,19.57,19.59,3135600.0,14.8395,14.847,14.8167,14.8319,3135600.0
2012-03-01 14:30:00,19.59,19.61,19.57,19.58,3770100.0,14.8319,14.847,14.8167,14.8243,3770100.0
2012-03-01 15:00:00,19.58,19.62,19.57,19.59,3960000.0,14.8243,14.8546,14.8167,14.8319,3960000.0
2012-03-01 15:30:00,19.59,19.62,19.55,19.61,8018700.0,14.8319,14.8546,14.8016,14.847,8018700.0
2012-03-02 09:30:00,19.66,19.66,19.61,19.62,2340000.0,14.8849,14.8849,14.847,14.8546,2340000.0
2012-03-02 10:00:00,19.62,19.65,19.61,19.65,2479500.0,14.8546,14.8773,14.847,14.8773,2479500.0
2012-03-02 10:30:00,19.65,19.65,19.63,19.64,1891800.0,14.8773,14.8773,14.8622,14.8697,1891800.0
2012-03-02 11:00:00,19.64,19.67,19.63,19.65,1988100.0,14.8697,14.8924,14.8622,14.8773,1988100.0
2012-03-02 11:30:00,19.65,19.65,19.61,19.62,2013300.0,14.8773,14.8773,14.847,14.8546,2013300.0
2012-03-02 12:00:00,19.61,19.62,19.6,19.61,1427100.0,14.847,14.8546,14.8395,14.847,1427100.0
2012-03-02 12:30:00,19.61,19.63,19.61,19.62,1385700.0,14.847,14.8622,14.847,14.8546,1385700.0
2012-03-02 13:00:00,19.62,19.66,19.61,19.63,1744800.0,14.8546,14.8849,14.847,14.8622,1744800.0
2012-03-02 13:30:00,19.63,19.69,19.63,19.68,1546500.0,14.8622,14.9076,14.8622,14.9,1546500.0
2012-03-02 14:00:00,19.68,19.72,19.68,19.71,1656600.0,14.9,14.9303,14.9,14.9227,1656600.0
2012-03-02 14:30:00,19.71,19.76,19.71,19.72,1594800.0,14.9227,14.9606,14.9227,14.9303,1594800.0
2012-03-02 15:00:00,19.72,19.75,19.7,19.75,1728900.0,14.9303,14.953,14.9152,14.953,1728900.0
2012-03-02 15:30:00,19.74,19.75,19.66,19.68,4950900.0,14.9454,14.953,14.8849,14.9,4950900.0
2012-03-05 09:30:00,19.66,19.67,19.58,19.65,3657900.0,14.8849,14.8924,14.8243,14.8773,3657900.0
2012-03-05 10:00:00,19.64,19.66,19.63,19.64,3547800.0,14.8697,14.8849,14.8622,14.8697,3547800.0
2012-03-05 10:30:00,19.64,19.73,19.63,19.73,3382200.0,14.8697,14.9379,14.8622,14.9379,3382200.0
2012-03-05 11:00:00,19.73,19.76,19.7,19.73,2685900.0,14.9379,14.9606,14.9152,14.9379,2685900.0
2012-03-05 11:30:00,19.73,19.77,19.72,19.77,1575300.0,14.9379,14.9682,14.9303,14.9682,1575300.0
2012-03-05 12:00:00,19.77,19.77,19.73,19.76,1205400.0,14.9682,14.9682,14.9379,14.9606,1205400.0
2012-03-05 12:30:00,19.76,19.77,19.75,19.77,1613400.0,14.9606,14.9682,14.953,14.9682,1613400.0
2012-03-05 13:00:00,19.77,19.8,19.76,19.79,1158000.0,14.9682,14.9909,14.9606,14.9833,1158000.0
2012-03-05 13:30:00,19.79,19.82,19.79,19.81,1367700.0,14.9833,15.006,14.9833,14.9984,1367700.0
2012-03-05 14:00:00,19.82,19.84,19.81,19.84,1326600.0,15.006,15.0212,14.9984,15.0212,1326600.0
2012-03-05 14:30:00,19.84,19.86,19.82,19.85,1111200.0,15.0212,15.0363,15.006,15.0287,1111200.0
2012-03-05 15:00:00,19.85,19.85,19.82,19.84,1471500.0,15.0287,15.0287,15.006,15.0212,1471500.0
2012-03-05 15:30:00,19.84,19.84,19.78,19.8,3388200.0,15.0212,15.0212,14.9757,14.9909,3388200.0
2012-03-06 09:30:00,19.68,19.73,19.64,19.72,2814900.0,14.9,14.9379,14.8697,14.9303,2814900.0
2012-03-06 10:00:00,19.71,19.72,19.68,19.69,2187900.0,14.9227,14.9303,14.9,14.9076,2187900.0
2012-03-06 10:30:00,19.69,19.71,19.63,19.64,1515300.0,14.9076,14.9227,14.8622,14.8697,1515300.0
2012-03-06 11:00:00,19.64,19.67,19.63,19.64,1975200.0,14.8697,14.8924,14.8622,14.8697,1975200.0
2012-03-06 11:30:00,19.64,19.64,19.59,19.61,1436400.0,14.8697,14.8697,14.8319,14.847,1436400.0
2012-03-06 12:00:00,19.61,19.64,19.58,19.59,1562400.0,14.847,14.8697,14.8243,14.8319,1562400.0
2012-03-06 12:30:00,19.59,19.64,19.59,19.63,1015200.0,14.8319,14.8697,14.8319,14.8622,1015200.0
2012-03-06 13:00:00,19.63,19.65,19.62,19.65,1902000.0,14.8622,14.8773,14.8546,14.8773,1902000.0
2012-03-06 13:30:00,19.65,19.7,19.65,19.69,994200.0,14.8773,14.9152,14.8773,14.9076,994200.0
2012-03-06 14:00:00,19.69,19.74,19.69,19.7,1818900.0,14.9076,14.9454,14.9076,14.9152,1818900.0
2012-03-06 14:30:00,19.7,19.72,19.67,19.7,2035200.0,14.9152,14.9303,14.8924,14.9152,2035200.0
2012-03-06 15:00:00,19.7,19.71,19.68,19.68,2242500.0,14.9152,14.9227,14.9,14.9,2242500.0
2012-03-06 15:30:00,19.68,19.69,19.64,19.66,3283800.0,14.9,14.9076,14.8697,14.8849,3283800.0
2012-03-07 09:30:00,19.7,19.85,19.7,19.83,3383700.0,14.9152,15.0287,14.9152,15.0136,3383700.0
2012-03-07 10:00:00,19.83,19.86,19.79,19.83,2982600.0,15.0136,15.0363,14.9833,15.0136,2982600.0
2012-03-07 10:30:00,19.83,19.88,19.81,19.83,3446400.0,15.0136,15.0514,14.9984,15.0136,3446400.0
2012-03-07 11:00:00,19.83,19.88,19.83,19.85,1954200.0,15.0136,15.0514,15.0136,15.0287,1954200.0
2012-03-07 11:30:00,19.85,19.86,19.79,19.83,3360900.0,15.0287,15.0363,14.9833,15.0136,3360900.0
2012-03-07 12:00:00,19.83,19.85,19.8,19.85,1537500.0,15.0136,15.0287,14.9909,15.0287,1537500.0
2012-03-07 12:30:00,19.85,19.88,19.85,19.88,1072500.0,15.0287,15.0514,15.0287,15.0514,1072500.0
2012-03-07 13:00:00,19.88,19.88,19.84,19.88,1185600.0,15.0514,15.0514,15.0212,15.0514,1185600.0
2012-03-07 13:30:00,19.88,19.9,19.86,19.89,1607100.0,15.0514,15.0666,15.0363,15.059,1607100.0
2012-03-07 14:00:00,19.89,19.9,19.86,19.88,1834800.0,15.059,15.0666,15.0363,15.0514,1834800.0
2012-03-07 14:30:00,19.88,19.89,19.86,19.89,2229300.0,15.0514,15.059,15.0363,15.059,2229300.0
2012-03-07 15:00:00,19.88,19.92,19.88,19.92,2450700.0,15.0514,15.0817,15.0514,15.0817,2450700.0
2012-03-07 15:30:00,19.92,19.95,19.91,19.94,7372800.0,15.0817,15.1044,15.0742,15.0969,7372800.0
2012-03-08 09:30:00,19.95,19.95,19.86,19.87,2389200.0,15.2049,15.2049,15.1363,15.1439,2389200.0
2012-03-08 10:00:00,19.87,19.88,19.82,19.83,2268000.0,15.1439,15.1515,15.1058,15.1134,2268000.0
2012-03-08 10:30:00,19.83,19.87,19.82,19.85,1719600.0,15.1134,15.1439,15.1058,15.1287,1719600.0
2012-03-08 11:00:00,19.85,19.87,19.84,19.87,1533300.0,15.1287,15.1439,15.1211,15.1439,1533300.0
2012-03-08 11:30:00,19.87,19.88,19.86,19.86,1186500.0,15.1439,15.1515,15.1363,15.1363,1186500.0
2012-03-08 12:00:00,19.86,19.89,19.85,19.88,1333200.0,15.1363,15.1592,15.1287,15.1515,1333200.0
2012-03-08 12:30:00,19.88,19.88,19.85,19.88,941700.0,15.1515,15.1515,15.1287,15.1515,941700.0
2012-03-08 13:00:00,19.88,19.93,19.88,19.93,1101900.0,15.1515,15.1897,15.1515,15.1897,1101900.0
2012-03-08 13:30:00,19.92,19.93,19.89,19.92,1143900.0,15.182,15.1897,15.1592,15.182,1143900.0
2012-03-08 14:00:00,19.92,19.92,19.89,19.9,1345500.0,15.182,15.182,15.1592,15.1668,1345500.0
2012-03-08 14:30:00,19.9,19.96,19.9,19.95,1464600.0,15.1668,15.2125,15.1668,15.2049,1464600.0
2012-03-08 15:00:00,19.95,19.98,19.95,19.96,1572000.0,15.2049,15.2278,15.2049,15.2125,1572000.0
2012-03-08 15:30:00,19.95,19.98,19.92,19.93,3593100.0,15.2049,15.2278,15.182,15.1897,3593100.0
2012-03-09 09:30:00,19.94,20.04,19.94,19.97,2091000.0,15.1973,15.2735,15.1973,15.2201,2091000.0
2012-03-09 10:00:00,19.97,20.03,19.97,20.01,1529100.0,15.2201,15.2659,15.2201,15.2506,1529100.0
2012-03-09 10:30:00,20.01,20.07,20.01,20.06,1297500.0,15.2506,15.2964,15.2506,15.2887,1297500.0
2012-03-09 11:00:00,20.06,20.06,20.01,20.02,1084500.0,15.2887,15.2887,15.2506,15.2582,1084500.0
2012-03-09 11:30:00,20.02,20.07,20.0,20.01,1413300.0,15.2582,15.2964,15.243,15.2506,1413300.0
2012-03-09 12:00:00,20.01,20.02,19.98,19.99,963300.0,15.2506,15.2582,15.2278,15.2354,963300.0
2012-03-09 12:30:00,19.99,20.0,19.97,19.99,671700.0,15.2354,15.243,15.2201,15.2354,671700.0
2012-03-09 13:00:00,19.99,20.02,19.98,20.02,663000.0,15.2354,15.2582,15.2278,15.2582,663000.0
2012-03-09 13:30:00,20.02,20.04,20.01,20.03,732900.0,15.2582,15.2735,15.2506,15.2659,732900.0
2012-03-09 14:00:00,20.03,20.06,20.03,20.04,1183500.0,15.2659,15.2887,15.2659,15.2735,1183500.0
2012-03-09 14:30:00,20.04,20.07,20.03,20.04,1349700.0,15.2735,15.2964,15.2659,15.2735,1349700.0
2012-03-09 15:00:00,20.04,20.07,20.03,20.04,1431900.0,15.2735,15.2964,15.2659,15.2735,1431900.0
2012-03-09 15:30:00,20.04,20.05,20.01,20.04,2853000.0,15.2735,15.2811,15.2506,15.2735,2853000.0
2012-03-12 09:30:00,20.04,20.15,20.03,20.13,1732200.0,15.2735,15.3573,15.2659,15.3421,1732200.0
2012-03-12 10:00:00,20.13,20.16,20.1,20.12,1800300.0,15.3421,15.3649,15.3192,15.3345,1800300.0
2012-03-12 10:30:00,20.12,20.15,20.11,20.14,1362000.0,15.3345,15.3573,15.3268,15.3497,1362000.0
2012-03-12 11:00:00,20.14,20.19,20.14,20.18,1313700.0,15.3497,15.3878,15.3497,15.3802,1313700.0
2012-03-12 11:30:00,20.18,20.19,20.15,20.17,1891500.0,15.3802,15.3878,15.3573,15.3726,1891500.0
2012-03-12 12:00:00,20.17,20.22,20.16,20.22,1454100.0,15.3726,15.4107,15.3649,15.4107,1454100.0
2012-03-12 12:30:00,20.22,20.24,20.22,20.24,1783200.0,15.4107,15.4259,15.4107,15.4259,1783200.0
2012-03-12 13:00:00,20.24,20.24,20.21,20.23,1167000.0,15.4259,15.4259,15.4031,15.4183,1167000.0
2012-03-12 13:30:00,20.22,20.28,20.22,20.28,966000.0,15.4107,15.4564,15.4107,15.4564,966000.0
2012-03-12 14:00:00,20.28,20.29,20.27,20.27,1007100.0,15.4564,15.464,15.4488,15.4488,1007100.0
2012-03-12 14:30:00,20.27,20.3,20.27,20.29,1170300.0,15.4488,15.4716,15.4488,15.464,1170300.0
2012-03-12 15:00:00,20.29,20.3,20.28,20.29,1354800.0,15.464,15.4716,15.4564,15.464,1354800.0
2012-03-12 15:30:00,20.29,20.29,20.22,20.23,3801300.0,15.464,15.464,15.4107,15.4183,3801300.0
2012-03-13 09:30:00,20.3,20.36,20.24,20.27,1829100.0,15.4716,15.5174,15.4259,15.4488,1829100.0
2012-03-13 10:00:00,20.27,20.27,20.19,20.19,1728600.0,15.4488,15.4488,15.3878,15.3878,1728600.0
2012-03-13 10:30:00,20.19,20.24,20.17,20.22,1443900.0,15.3878,15.4259,15.3726,15.4107,1443900.0
2012-03-13 11:00:00,20.22,20.24,20.2,20.23,1074000.0,15.4107,15.4259,15.3954,15.4183,1074000.0
2012-03-13 11:30:00,20.23,20.28,20.23,20.26,1086900.0,15.4183,15.4564,15.4183,15.4412,1086900.0
2012-03-13 12:00:00,20.25,20.27,20.24,20.24,614700.0,15.4335,15.4488,15.4259,15.4259,614700.0
2012-03-13 12:30:00,20.24,20.27,20.23,20.27,562800.0,15.4259,15.4488,15.4183,15.4488,562800.0
2012-03-13 13:00:00,20.27,20.29,20.26,20.28,680100.0,15.4488,15.464,15.4412,15.4564,680100.0
2012-03-13 13:30:00,20.28,20.28,20.25,20.26,608400.0,15.4564,15.4564,15.4335,15.4412,608400.0
2012-03-13 14:00:00,20.26,20.3,20.26,20.27,1158000.0,15.4412,15.4716,15.4412,15.4488,1158000.0
2012-03-13 14:30:00,20.27,20.28,20.24,20.27,1102800.0,15.4488,15.4564,15.4259,15.4488,1102800.0
2012-03-13 15:00:00,20.26,20.33,20.26,20.31,2380200.0,15.4412,15.4945,15.4412,15.4793,2380200.0
2012-03-13 15:30:00,20.31,20.33,20.27,20.33,5332200.0,15.4793,15.4945,15.4488,15.4945,5332200.0
2012-03-14 09:30:00,20.28,20.37,20.23,20.27,2008500.0,15.4564,15.525,15.4183,15.4488,2008500.0
2012-03-14 10:00:00,20.27,20.34,20.26,20.33,1636200.0,15.4488,15.5021,15.4412,15.4945,1636200.0
2012-03-14 10:30:00,20.33,20.36,20.31,20.36,1760100.0,15.4945,15.5174,15.4793,15.5174,1760100.0
2012-03-14 11:00:00,20.36,20.38,20.35,20.37,1401900.0,15.5174,15.5326,15.5098,15.525,1401900.0
2012-03-14 11:30:00,20.37,20.37,20.31,20.31,946800.0,15.525,15.525,15.4793,15.4793,946800.0
2012-03-14 12:00:00,20.31,20.33,20.27,20.29,1367700.0,15.4793,15.4945,15.4488,15.464,1367700.0
2012-03-14 12:30:00,20.29,20.3,20.26,20.29,948300.0,15.464,15.4716,15.4412,15.464,948300.0
2012-03-14 13:00:00,20.3,20.33,20.3,20.31,816900.0,15.4716,15.4945,15.4716,15.4793,816900.0
2012-03-14 13:30:00,20.31,20.33,20.31,20.32,942600.0,15.4793,15.4945,15.4793,15.4869,942600.0
2012-03-14 14:00:00,20.32,20.36,20.32,20.35,931200.0,15.4869,15.5174,15.4869,15.5098,931200.0
2012-03-14 14:30:00,20.35,20.35,20.32,20.33,914100.0,15.5098,15.5098,15.4869,15.4945,914100.0
2012-03-14 15:00:00,20.33,20.34,20.33,20.33,858900.0,15.4945,15.5021,15.4945,15.4945,858900.0
2012-03-14 15:30:00,20.33,20.38,20.33,20.36,3026400.0,15.4945,15.5326,15.4945,15.5174,3026400.0
2012-03-15 09:30:00,20.3,20.36,20.28,20.29,1616700.0,15.4716,15.5174,15.4564,15.464,1616700.0
2012-03-15 10:00:00,20.29,20.34,20.26,20.31,1591500.0,15.464,15.5021,15.4412,15.4793,1591500.0
2012-03-15 10:30:00,20.31,20.32,20.28,20.29,1957800.0,15.4793,15.4869,15.4564,15.464,1957800.0
2012-03-15 11:00:00,20.29,20.33,20.29,20.33,1731300.0,15.464,15.4945,15.464,15.4945,1731300.0
2012-03-15 11:30:00,20.33,20.42,20.3,20.41,2085300.0,15.4945,15.5631,15.4716,15.5555,2085300.0
2012-03-15 12:00:00,20.41,20.42,20.36,20.4,799800.0,15.5555,15.5631,15.5174,15.5479,799800.0
2012-03-15 12:30:00,20.4,20.4,20.36,20.37,425400.0,15.5479,15.5479,15.5174,15.525,425400.0
2012-03-15 13:00:00,20.36,20.39,20.35,20.35,820500.0,15.5174,15.5402,15.5098,15.5098,820500.0
2012-03-15 13:30:00,20.35,20.36,20.34,20.35,819600.0,15.5098,15.5174,15.5021,15.5098,819600.0
2012-03-15 14:00:00,20.35,20.39,20.34,20.38,1074600.0,15.5098,15.5402,15.5021,15.5326,1074600.0
2012-03-15 14:30:00,20.38,20.41,20.38,20.4,733500.0,15.5326,15.5555,15.5326,15.5479,733500.0
2012-03-15 15:00:00,20.4,20.41,20.37,20.38,1266300.0,15.5479,15.5555,15.525,15.5326,1266300.0
2012-03-15 15:30:00,20.38,20.42,20.38,20.41,2859300.0,15.5326,15.5631,15.5326,15.5555,2859300.0
2012-03-16 09:30:00,20.47,20.49,20.34,20.4,10716600.0,15.6012,15.6165,15.5021,15.5479,10716600.0
2012-03-16 10:00:00,20.4,20.42,20.34,20.37,1436100.0,15.5479,15.5631,15.5021,15.525,1436100.0
2012-03-16 10:30:00,20.37,20.38,20.34,20.35,1886100.0,15.525,15.5326,15.5021,15.5098,1886100.0
2012-03-16 11:00:00,20.36,20.43,20.34,20.42,2043000.0,15.5174,15.5707,15.5021,15.5631,2043000.0
2012-03-16 11:30:00,20.41,20.41,20.35,20.36,692100.0,15.5555,15.5555,15.5098,15.5174,692100.0
2012-03-16 12:00:00,20.36,20.36,20.34,20.34,582600.0,15.5174,15.5174,15.5021,15.5021,582600.0
2012-03-16 12:30:00,20.34,20.36,20.32,20.35,798900.0,15.5021,15.5174,15.4869,15.5098,798900.0
2012-03-16 13:00:00,20.35,20.37,20.33,20.37,659100.0,15.5098,15.525,15.4945,15.525,659100.0
2012-03-16 13:30:00,20.37,20.37,20.33,20.33,877200.0,15.525,15.525,15.4945,15.4945,877200.0
2012-03-16 14:00:00,20.33,20.35,20.32,20.35,1278300.0,15.4945,15.5098,15.4869,15.5098,1278300.0
2012-03-16 14:30:00,20.35,20.36,20.33,20.34,852300.0,15.5098,15.5174,15.4945,15.5021,852300.0
2012-03-16 15:00:00,20.34,20.35,20.32,20.33,1662600.0,15.5021,15.5098,15.4869,15.4945,1662600.0
2012-03-16 15:30:00,20.33,20.34,20.26,20.29,5234700.0,15.4945,15.5021,15.4412,15.464,5234700.0
2012-03-19 09:30:00,20.18,20.29,20.17,20.23,2519400.0,15.3802,15.464,15.3726,15.4183,2519400.0
2012-03-19 10:00:00,20.23,20.28,20.19,20.26,2307900.0,15.4183,15.4564,15.3878,15.4412,2307900.0
2012-03-19 10:30:00,20.25,20.28,20.23,20.24,1727400.0,15.4335,15.4564,15.4183,15.4259,1727400.0
2012-03-19 11:00:00,20.24,20.24,20.17,20.18,2180400.0,15.4259,15.4259,15.3726,15.3802,2180400.0
2012-03-19 11:30:00,20.18,20.19,20.15,20.19,1413900.0,15.3802,15.3878,15.3573,15.3878,1413900.0
2012-03-19 12:00:00,20.19,20.23,20.19,20.23,1164900.0,15.3878,15.4183,15.3878,15.4183,1164900.0
2012-03-19 12:30:00,20.23,20.25,20.2,20.21,1150500.0,15.4183,15.4335,15.3954,15.4031,1150500.0
2012-03-19 13:00:00,20.21,20.26,20.21,20.24,1522800.0,15.4031,15.4412,15.4031,15.4259,1522800.0
2012-03-19 13:30:00,20.24,20.26,20.22,20.25,1262100.0,15.4259,15.4412,15.4107,15.4335,1262100.0
2012-03-19 14:00:00,20.26,20.26,20.23,20.24,1176000.0,15.4412,15.4412,15.4183,15.4259,1176000.0
2012-03-19 14:30:00,20.24,20.24,20.22,20.22,1413000.0,15.4259,15.4259,15.4107,15.4107,1413000.0
2012-03-19 15:00:00,20.22,20.24,20.2,20.24,1566600.0,15.4107,15.4259,15.3954,15.4259,1566600.0
2012-03-19 15:30:00,20.24,20.25,20.22,20.24,3145200.0,15.4259,15.4335,15.4107,15.4259,3145200.0
2012-03-20 09:30:00,20.1,20.29,20.1,20.27,2169600.0,15.3192,15.464,15.3192,15.4488,2169600.0
2012-03-20 10:00:00,20.27,20.27,20.18,20.2,2762100.0,15.4488,15.4488,15.3802,15.3954,2762100.0
2012-03-20 10:30:00,20.2,20.27,20.2,20.24,1481100.0,15.3954,15.4488,15.3954,15.4259,1481100.0
2012-03-20 11:00:00,20.25,20.25,20.19,20.23,1686300.0,15.4335,15.4335,15.3878,15.4183,1686300.0
2012-03-20 11:30:00,20.23,20.26,20.22,20.24,665100.0,15.4183,15.4412,15.4107,15.4259,665100.0
2012-03-20 12:00:00,20.24,20.27,20.23,20.26,522900.0,15.4259,15.4488,15.4183,15.4412,522900.0
2012-03-20 12:30:00,20.26,20.26,20.22,20.24,660300.0,15.4412,15.4412,15.4107,15.4259,660300.0
2012-03-20 13:00:00,20.24,20.26,20.22,20.22,705000.0,15.4259,15.4412,15.4107,15.4107,705000.0
2012-03-20 13:30:00,20.22,20.24,20.22,20.23,759600.0,15.4107,15.4259,15.4107,15.4183,759600.0
2012-03-20 14:00:00,20.23,20.28,20.23,20.27,1847700.0,15.4183,15.4564,15.4183,15.4488,1847700.0
2012-03-20 14:30:00,20.27,20.28,20.25,20.27,1951800.0,15.4488,15.4564,15.4335,15.4488,1951800.0
2012-03-20 15:00:00,20.27,20.27,20.24,20.24,1526700.0,15.4488,15.4488,15.4259,15.4259,1526700.0
2012-03-20 15:30:00,20.24,20.24,20.18,20.2,3536100.0,15.4259,15.4259,15.3802,15.3954,3536100.0
2012-03-21 09:30:00,20.15,20.22,20.12,20.18,2030400.0,15.3573,15.4107,15.3345,15.3802,2030400.0
2012-03-21 10:00:00,20.18,20.21,20.17,20.21,1431600.0,15.3802,15.4031,15.3726,15.4031,1431600.0
2012-03-21 10:30:00,20.21,20.22,20.15,20.18,1260600.0,15.4031,15.4107,15.3573,15.3802,1260600.0
2012-03-21 11:00:00,20.18,20.18,20.14,20.17,1657500.0,15.3802,15.3802,15.3497,15.3726,1657500.0
2012-03-21 11:30:00,20.17,20.18,20.15,20.16,1130100.0,15.3726,15.3802,15.3573,15.3649,1130100.0
2012-03-21 12:00:00,20.16,20.19,20.15,20.19,1150500.0,15.3649,15.3878,15.3573,15.3878,1150500.0
2012-03-21 12:30:00,20.19,20.19,20.16,20.17,962400.0,15.3878,15.3878,15.3649,15.3726,962400.0
2012-03-21 13:00:00,20.17,20.2,20.17,20.19,645900.0,15.3726,15.3954,15.3726,15.3878,645900.0
2012-03-21 13:30:00,20.19,20.19,20.15,20.19,1673700.0,15.3878,15.3878,15.3573,15.3878,1673700.0
2012-03-21 14:00:00,20.19,20.22,20.18,20.22,1079100.0,15.3878,15.4107,15.3802,15.4107,1079100.0
2012-03-21 14:30:00,20.22,20.22,20.2,20.21,1297800.0,15.4107,15.4107,15.3954,15.4031,1297800.0
2012-03-21 15:00:00,20.21,20.24,20.2,20.23,1572600.0,15.4031,15.4259,15.3954,15.4183,1572600.0
2012-03-21 15:30:00,20.23,20.24,20.19,20.19,3640800.0,15.4183,15.4259,15.3878,15.3878,3640800.0
2012-03-22 09:30:00,20.08,20.26,20.08,20.22,2461200.0,15.304,15.4412,15.304,15.4107,2461200.0
2012-03-22 10:00:00,20.22,20.24,20.19,20.21,995100.0,15.4107,15.4259,15.3878,15.4031,995100.0
2012-03-22 10:30:00,20.21,20.23,20.18,20.19,1419900.0,15.4031,15.4183,15.3802,15.3878,1419900.0
2012-03-22 11:00:00,20.19,20.2,20.17,20.17,720000.0,15.3878,15.3954,15.3726,15.3726,720000.0
2012-03-22 11:30:00,20.17,20.19,20.17,20.18,747900.0,15.3726,15.3878,15.3726,15.3802,747900.0
2012-03-22 12:00:00,20.18,20.19,20.17,20.17,657600.0,15.3802,15.3878,15.3726,15.3726,657600.0
2012-03-22 12:30:00,20.17,20.17,20.16,20.16,710700.0,15.3726,15.3726,15.3649,15.3649,710700.0
2012-03-22 13:00:00,20.16,20.17,20.16,20.17,708900.0,15.3649,15.3726,15.3649,15.3726,708900.0
2012-03-22 13:30:00,20.17,20.18,20.16,20.16,1328100.0,15.3726,15.3802,15.3649,15.3649,1328100.0
2012-03-22 14:00:00,20.16,20.17,20.16,20.16,733500.0,15.3649,15.3726,15.3649,15.3649,733500.0
2012-03-22 14:30:00,20.17,20.17,20.16,20.17,1102800.0,15.3726,15.3726,15.3649,15.3726,1102800.0
2012-03-22 15:00:00,20.17,20.2,20.17,20.2,1184700.0,15.3726,15.3954,15.3726,15.3954,1184700.0
2012-03-22 15:30:00,20.2,20.24,20.2,20.22,2966100.0,15.3954,15.4259,15.3954,15.4107,2966100.0
2012-03-23 09:30:00,20.19,20.24,20.14,20.23,2487600.0,15.3878,15.4259,15.3497,15.4183,2487600.0
2012-03-23 10:00:00,20.23,20.23,20.19,20.21,2919600.0,15.4183,15.4183,15.3878,15.4031,2919600.0
2012-03-23 10:30:00,20.21,20.24,20.19,20.21,1166700.0,15.4031,15.4259,15.3878,15.4031,1166700.0
2012-03-23 11:00:00,20.21,20.23,20.2,20.22,517200.0,15.4031,15.4183,15.3954,15.4107,517200.0
2012-03-23 11:30:00,20.23,20.27,20.23,20.27,785100.0,15.4183,15.4488,15.4183,15.4488,785100.0
2012-03-23 12:00:00,20.27,20.27,20.21,20.21,870600.0,15.4488,15.4488,15.4031,15.4031,870600.0
2012-03-23 12:30:00,20.22,20.24,20.2,20.23,1081800.0,15.4107,15.4259,15.3954,15.4183,1081800.0
2012-03-23 13:00:00,20.23,20.26,20.23,20.25,697800.0,15.4183,15.4412,15.4183,15.4335,697800.0
2012-03-23 13:30:00,20.25,20.26,20.23,20.24,946500.0,15.4335,15.4412,15.4183,15.4259,946500.0
2012-03-23 14:00:00,20.23,20.28,20.23,20.27,807900.0,15.4183,15.4564,15.4183,15.4488,807900.0
2012-03-23 14:30:00,20.27,20.28,20.24,20.25,919800.0,15.4488,15.4564,15.4259,15.4335,919800.0
2012-03-23 15:00:00,20.25,20.27,20.25,20.27,1044900.0,15.4335,15.4488,15.4335,15.4488,1044900.0
2012-03-23 15:30:00,20.27,20.28,20.25,20.25,3561000.0,15.4488,15.4564,15.4335,15.4335,3561000.0
2012-03-26 09:30:00,20.3,20.35,20.25,20.29,1997400.0,15.4716,15.5098,15.4335,15.464,1997400.0
2012-03-26 10:00:00,20.29,20.38,20.29,20.37,1576200.0,15.464,15.5326,15.464,15.525,1576200.0
2012-03-26 10:30:00,20.37,20.37,20.33,20.36,1059600.0,15.525,15.525,15.4945,15.5174,1059600.0
2012-03-26 11:00:00,20.35,20.35,20.33,20.34,1196700.0,15.5098,15.5098,15.4945,15.5021,1196700.0
2012-03-26 11:30:00,20.34,20.38,20.34,20.37,1218900.0,15.5021,15.5326,15.5021,15.525,1218900.0
2012-03-26 12:00:00,20.38,20.38,20.35,20.38,747900.0,15.5326,15.5326,15.5098,15.5326,747900.0
2012-03-26 12:30:00,20.38,20.38,20.35,20.37,543300.0,15.5326,15.5326,15.5098,15.525,543300.0
2012-03-26 13:00:00,20.37,20.37,20.34,20.36,541500.0,15.525,15.525,15.5021,15.5174,541500.0
2012-03-26 13:30:00,20.36,20.38,20.36,20.37,618600.0,15.5174,15.5326,15.5174,15.525,618600.0
2012-03-26 14:00:00,20.37,20.4,20.36,20.39,708300.0,15.525,15.5479,15.5174,15.5402,708300.0
2012-03-26 14:30:00,20.39,20.41,20.39,20.41,931200.0,15.5402,15.5555,15.5402,15.5555,931200.0
2012-03-26 15:00:00,20.41,20.44,20.4,20.41,1037700.0,15.5555,15.5783,15.5479,15.5555,1037700.0
2012-03-26 15:30:00,20.41,20.41,20.38,20.4,3726600.0,15.5555,15.5555,15.5326,15.5479,3726600.0
2012-03-27 09:30:00,20.45,20.5,20.35,20.35,3235500.0,15.586,15.6241,15.5098,15.5098,3235500.0
2012-03-27 10:00:00,20.35,20.37,20.34,20.37,2157600.0,15.5098,15.525,15.5021,15.525,2157600.0
2012-03-27 10:30:00,20.36,20.41,20.36,20.38,1641600.0,15.5174,15.5555,15.5174,15.5326,1641600.0
2012-03-27 11:00:00,20.38,20.43,20.38,20.41,1438200.0,15.5326,15.5707,15.5326,15.5555,1438200.0
2012-03-27 11:30:00,20.41,20.44,20.4,20.44,985200.0,15.5555,15.5783,15.5479,15.5783,985200.0
2012-03-27 12:00:00,20.44,20.45,20.4,20.42,997200.0,15.5783,15.586,15.5479,15.5631,997200.0
2012-03-27 12:30:00,20.43,20.43,20.39,20.39,755400.0,15.5707,15.5707,15.5402,15.5402,755400.0
2012-03-27 13:00:00,20.39,20.43,20.39,20.43,784200.0,15.5402,15.5707,15.5402,15.5707,784200.0
2012-03-27 13:30:00,20.43,20.44,20.4,20.4,700200.0,15.5707,15.5783,15.5479,15.5479,700200.0
2012-03-27 14:00:00,20.4,20.41,20.38,20.38,989100.0,15.5479,15.5555,15.5326,15.5326,989100.0
2012-03-27 14:30:00,20.38,20.4,20.36,20.4,1656900.0,15.5326,15.5479,15.5174,15.5479,1656900.0
2012-03-27 15:00:00,20.4,20.41,20.37,20.38,1859700.0,15.5479,15.5555,15.525,15.5326,1859700.0
2012-03-27 15:30:00,20.38,20.4,20.37,20.37,2809800.0,15.5326,15.5479,15.525,15.525,2809800.0
2012-03-28 09:30:00,20.36,20.47,20.36,20.47,2019600.0,15.5174,15.6012,15.5174,15.6012,2019600.0
2012-03-28 10:00:00,20.47,20.47,20.43,20.43,1597800.0,15.6012,15.6012,15.5707,15.5707,1597800.0
2012-03-28 10:30:00,20.43,20.44,20.41,20.44,1804800.0,15.5707,15.5783,15.5555,15.5783,1804800.0
2012-03-28 11:00:00,20.44,20.47,20.41,20.41,1151100.0,15.5783,15.6012,15.5555,15.5555,1151100.0
2012-03-28 11:30:00,20.41,20.49,20.35,20.36,2976900.0,15.5555,15.6165,15.5098,15.5174,2976900.0
2012-03-28 12:00:00,20.36,20.42,20.36,20.41,1615500.0,15.5174,15.5631,15.5174,15.5555,1615500.0
2012-03-28 12:30:00,20.41,20.42,20.39,20.4,646500.0,15.5555,15.5631,15.5402,15.5479,646500.0
2012-03-28 13:00:00,20.39,20.4,20.36,20.37,660300.0,15.5402,15.5479,15.5174,15.525,660300.0
2012-03-28 13:30:00,20.37,20.38,20.35,20.35,668100.0,15.525,15.5326,15.5098,15.5098,668100.0
2012-03-28 14:00:00,20.35,20.36,20.33,20.35,1045500.0,15.5098,15.5174,15.4945,15.5098,1045500.0
2012-03-28 14:30:00,20.35,20.37,20.35,20.36,1054800.0,15.5098,15.525,15.5098,15.5174,1054800.0
2012-03-28 15:00:00,20.36,20.39,20.36,20.38,1422000.0,15.5174,15.5402,15.5174,15.5326,1422000.0
2012-03-28 15:30:00,20.38,20.4,20.37,20.4,2737500.0,15.5326,15.5479,15.525,15.5479,2737500.0
2012-03-29 09:30:00,20.26,20.32,20.22,20.25,2298900.0,15.4412,15.4869,15.4107,15.4335,2298900.0
2012-03-29 10:00:00,20.25,20.29,20.22,20.22,1447800.0,15.4335,15.464,15.4107,15.4107,1447800.0
2012-03-29 10:30:00,20.22,20.26,20.21,20.21,1217400.0,15.4107,15.4412,15.4031,15.4031,1217400.0
2012-03-29 11:00:00,20.21,20.24,20.21,20.21,1458300.0,15.4031,15.4259,15.4031,15.4031,1458300.0
2012-03-29 11:30:00,20.21,20.24,20.21,20.23,1303500.0,15.4031,15.4259,15.4031,15.4183,1303500.0
2012-03-29 12:00:00,20.23,20.26,20.23,20.23,686400.0,15.4183,15.4412,15.4183,15.4183,686400.0
2012-03-29 12:30:00,20.23,20.24,20.22,20.23,915900.0,15.4183,15.4259,15.4107,15.4183,915900.0
2012-03-29 13:00:00,20.23,20.25,20.22,20.23,1083900.0,15.4183,15.4335,15.4107,15.4183,1083900.0
2012-03-29 13:30:00,20.23,20.24,20.21,20.23,1198800.0,15.4183,15.4259,15.4031,15.4183,1198800.0
2012-03-29 14:00:00,20.23,20.29,20.23,20.26,1157100.0,15.4183,15.464,15.4183,15.4412,1157100.0
2012-03-29 14:30:00,20.26,20.27,20.25,20.26,1088100.0,15.4412,15.4488,15.4335,15.4412,1088100.0
2012-03-29 15:00:00,20.26,20.29,20.24,20.24,1258800.0,15.4412,15.464,15.4259,15.4259,1258800.0
2012-03-29 15:30:00,20.24,20.29,20.24,20.27,2907000.0,15.4259,15.464,15.4259,15.4488,2907000.0
2012-03-30 09:30:00,20.36,20.39,20.31,20.37,1447800.0,15.5174,15.5402,15.4793,15.525,1447800.0
2012-03-30 10:00:00,20.38,20.4,20.36,20.38,1005300.0,15.5326,15.5479,15.5174,15.5326,1005300.0
2012-03-30 10:30:00,20.38,20.38,20.34,20.36,1278300.0,15.5326,15.5326,15.5021,15.5174,1278300.0
2012-03-30 11:00:00,20.36,20.4,20.36,20.4,784800.0,15.5174,15.5479,15.5174,15.5479,784800.0
2012-03-30 11:30:00,20.4,20.44,20.39,20.41,1302000.0,15.5479,15.5783,15.5402,15.5555,1302000.0
2012-03-30 12:00:00,20.41,20.41,20.36,20.39,1041600.0,15.5555,15.5555,15.5174,15.5402,1041600.0
2012-03-30 12:30:00,20.39,20.47,20.38,20.44,1731000.0,15.5402,15.6012,15.5326,15.5783,1731000.0
2012-03-30 13:00:00,20.43,20.44,20.41,20.42,685500.0,15.5707,15.5783,15.5555,15.5631,685500.0
2012-03-30 13:30:00,20.42,20.43,20.4,20.41,767400.0,15.5631,15.5707,15.5479,15.5555,767400.0
2012-03-30 14:00:00,20.41,20.42,20.39,20.42,1121400.0,15.5555,15.5631,15.5402,15.5631,1121400.0
2012-03-30 14:30:00,20.42,20.43,20.4,20.41,732600.0,15.5631,15.5707,15.5479,15.5555,732600.0
2012-03-30 15:00:00,20.41,20.41,20.39,20.4,954600.0,15.5555,15.5555,15.5402,15.5479,954600.0
2012-03-30 15:30:00,20.4,20.43,20.38,20.38,3821700.0,15.5479,15.5707,15.5326,15.5326,3821700.0
2012-04-02 09:30:00,20.35,20.38,20.33,20.36,1798800.0,15.5098,15.5326,15.4945,15.5174,1798800.0
2012-04-02 10:00:00,20.36,20.37,20.33,20.35,2747400.0,15.5174,15.525,15.4945,15.5098,2747400.0
2012-04-02 10:30:00,20.35,20.37,20.35,20.36,1032300.0,15.5098,15.525,15.5098,15.5174,1032300.0
2012-04-02 11:00:00,20.36,20.37,20.32,20.37,1950300.0,15.5174,15.525,15.4869,15.525,1950300.0
2012-04-02 11:30:00,20.37,20.44,20.36,20.43,794100.0,15.525,15.5783,15.5174,15.5707,794100.0
2012-04-02 12:00:00,20.44,20.48,20.43,20.45,1227900.0,15.5783,15.6088,15.5707,15.586,1227900.0
2012-04-02 12:30:00,20.45,20.49,20.43,20.46,1161600.0,15.586,15.6165,15.5707,15.5936,1161600.0
2012-04-02 13:00:00,20.46,20.48,20.46,20.47,574500.0,15.5936,15.6088,15.5936,15.6012,574500.0
2012-04-02 13:30:00,20.47,20.48,20.45,20.45,682200.0,15.6012,15.6088,15.586,15.586,682200.0
2012-04-02 14:00:00,20.45,20.46,20.42,20.45,817800.0,15.586,15.5936,15.5631,15.586,817800.0
2012-04-02 14:30:00,20.45,20.48,20.43,20.47,1194000.0,15.586,15.6088,15.5707,15.6012,1194000.0
2012-04-02 15:00:00,20.47,20.49,20.47,20.49,986400.0,15.6012,15.6165,15.6012,15.6165,986400.0
2012-04-02 15:30:00,20.48,20.5,20.45,20.46,2559900.0,15.6088,15.6241,15.586,15.5936,2559900.0
2012-04-03 09:30:00,20.38,20.47,20.36,20.39,2641800.0,15.5326,15.6012,15.5174,15.5402,2641800.0
2012-04-03 10:00:00,20.39,20.44,20.36,20.37,1723800.0,15.5402,15.5783,15.5174,15.525,1723800.0
2012-04-03 10:30:00,20.37,20.4,20.33,20.34,1693200.0,15.525,15.5479,15.4945,15.5021,1693200.0
2012-04-03 11:00:00,20.34,20.34,20.25,20.26,2546400.0,15.5021,15.5021,15.4335,15.4412,2546400.0
2012-04-03 11:30:00,20.26,20.28,20.24,20.28,1352400.0,15.4412,15.4564,15.4259,15.4564,1352400.0
2012-04-03 12:00:00,20.28,20.28,20.24,20.26,1497600.0,15.4564,15.4564,15.4259,15.4412,1497600.0
2012-04-03 12:30:00,20.26,20.28,20.23,20.23,1969500.0,15.4412,15.4564,15.4183,15.4183,1969500.0
2012-04-03 13:00:00,20.23,20.27,20.22,20.26,1518600.0,15.4183,15.4488,15.4107,15.4412,1518600.0
2012-04-03 13:30:00,20.26,20.27,20.24,20.25,1364100.0,15.4412,15.4488,15.4259,15.4335,1364100.0
2012-04-03 14:00:00,20.25,20.25,20.15,20.16,3158100.0,15.4335,15.4335,15.3573,15.3649,3158100.0
2012-04-03 14:30:00,20.16,20.16,20.08,20.15,4927500.0,15.3649,15.3649,15.304,15.3573,4927500.0
2012-04-03 15:00:00,20.15,20.21,20.14,20.18,2447700.0,15.3573,15.4031,15.3497,15.3802,2447700.0
2012-04-03 15:30:00,20.18,20.22,20.16,20.2,4458000.0,15.3802,15.4107,15.3649,15.3954,4458000.0
2012-04-04 09:30:00,20.18,20.2,20.11,20.14,3763200.0,15.3802,15.3954,15.3268,15.3497,3763200.0
2012-04-04 10:00:00,20.15,20.16,20.03,20.04,4767000.0,15.3573,15.3649,15.2659,15.2735,4767000.0
2012-04-04 10:30:00,20.04,20.14,20.02,20.02,2739000.0,15.2735,15.3497,15.2582,15.2582,2739000.0
2012-04-04 11:00:00,20.02,20.08,20.01,20.03,2085000.0,15.2582,15.304,15.2506,15.2659,2085000.0
2012-04-04 11:30:00,20.03,20.12,20.03,20.1,1193400.0,15.2659,15.3345,15.2659,15.3192,1193400.0
2012-04-04 12:00:00,20.1,20.11,20.08,20.09,1048200.0,15.3192,15.3268,15.304,15.3116,1048200.0
2012-04-04 12:30:00,20.09,20.09,20.05,20.07,1116600.0,15.3116,15.3116,15.2811,15.2964,1116600.0
2012-04-04 13:00:00,20.07,20.08,20.05,20.05,1078500.0,15.2964,15.304,15.2811,15.2811,1078500.0
2012-04-04 13:30:00,20.06,20.11,20.05,20.11,1295700.0,15.2887,15.3268,15.2811,15.3268,1295700.0
2012-04-04 14:00:00,20.11,20.12,20.07,20.07,1052700.0,15.3268,15.3345,15.2964,15.2964,1052700.0
2012-04-04 14:30:00,20.07,20.15,20.07,20.13,2526000.0,15.2964,15.3573,15.2964,15.3421,2526000.0
2012-04-04 15:00:00,20.13,20.15,20.11,20.13,2320200.0,15.3421,15.3573,15.3268,15.3421,2320200.0
2012-04-04 15:30:00,20.13,20.17,20.05,20.09,5493900.0,15.3421,15.3726,15.2811,15.3116,5493900.0
2012-04-05 09:30:00,20.07,20.09,20.02,20.06,1835700.0,15.2964,15.3116,15.2582,15.2887,1835700.0
2012-04-05 10:00:00,20.07,20.15,20.06,20.14,2554800.0,15.2964,15.3573,15.2887,15.3497,2554800.0
2012-04-05 10:30:00,20.14,20.17,20.13,20.17,1567800.0,15.3497,15.3726,15.3421,15.3726,1567800.0
2012-04-05 11:00:00,20.17,20.21,20.16,20.18,1482600.0,15.3726,15.4031,15.3649,15.3802,1482600.0
2012-04-05 11:30:00,20.18,20.21,20.18,20.2,819300.0,15.3802,15.4031,15.3802,15.3954,819300.0
2012-04-05 12:00:00,20.2,20.2,20.16,20.16,1447800.0,15.3954,15.3954,15.3649,15.3649,1447800.0
2012-04-05 12:30:00,20.16,20.2,20.15,20.2,595200.0,15.3649,15.3954,15.3573,15.3954,595200.0
2012-04-05 13:00:00,20.2,20.2,20.18,20.18,615000.0,15.3954,15.3954,15.3802,15.3802,615000.0
2012-04-05 13:30:00,20.18,20.19,20.16,20.17,890700.0,15.3802,15.3878,15.3649,15.3726,890700.0
2012-04-05 14:00:00,20.17,20.2,20.17,20.2,925800.0,15.3726,15.3954,15.3726,15.3954,925800.0
2012-04-05 14:30:00,20.2,20.21,20.18,20.21,905100.0,15.3954,15.4031,15.3802,15.4031,905100.0
2012-04-05 15:00:00,20.21,20.23,20.2,20.22,1217700.0,15.4031,15.4183,15.3954,15.4107,1217700.0
2012-04-05 15:30:00,20.22,20.22,20.19,20.21,2940300.0,15.4107,15.4107,15.3878,15.4031,2940300.0
2012-04-09 09:30:00,20.07,20.11,20.03,20.09,2079300.0,15.2964,15.3268,15.2659,15.3116,2079300.0
2012-04-09 10:00:00,20.09,20.11,20.06,20.08,1887300.0,15.3116,15.3268,15.2887,15.304,1887300.0
2012-04-09 10:30:00,20.08,20.1,20.04,20.04,1132500.0,15.304,15.3192,15.2735,15.2735,1132500.0
2012-04-09 11:00:00,20.04,20.1,20.03,20.07,1071900.0,15.2735,15.3192,15.2659,15.2964,1071900.0
2012-04-09 11:30:00,20.07,20.07,20.04,20.07,777000.0,15.2964,15.2964,15.2735,15.2964,777000.0
2012-04-09 12:00:00,20.07,20.1,20.06,20.08,679500.0,15.2964,15.3192,15.2887,15.304,679500.0
2012-04-09 12:30:00,20.08,20.09,20.06,20.07,629700.0,15.304,15.3116,15.2887,15.2964,629700.0
2012-04-09 13:00:00,20.07,20.08,20.05,20.05,561600.0,15.2964,15.304,15.2811,15.2811,561600.0
2012-04-09 13:30:00,20.05,20.07,20.05,20.05,693900.0,15.2811,15.2964,15.2811,15.2811,693900.0
2012-04-09 14:00:00,20.06,20.08,20.05,20.07,707400.0,15.2887,15.304,15.2811,15.2964,707400.0
2012-04-09 14:30:00,20.07,20.1,20.07,20.08,838500.0,15.2964,15.3192,15.2964,15.304,838500.0
2012-04-09 15:00:00,20.08,20.09,20.07,20.08,1636800.0,15.304,15.3116,15.2964,15.304,1636800.0
2012-04-09 15:30:00,20.08,20.11,20.05,20.05,3945300.0,15.304,15.3268,15.2811,15.2811,3945300.0
2012-04-10 09:30:00,20.01,20.13,20.01,20.12,2841000.0,15.2506,15.3421,15.2506,15.3345,2841000.0
2012-04-10 10:00:00,20.12,20.12,20.03,20.08,2037300.0,15.3345,15.3345,15.2659,15.304,2037300.0
2012-04-10 10:30:00,20.08,20.12,20.06,20.1,1697700.0,15.304,15.3345,15.2887,15.3192,1697700.0
2012-04-10 11:00:00,20.1,20.12,20.06,20.11,1609500.0,15.3192,15.3345,15.2887,15.3268,1609500.0
2012-04-10 11:30:00,20.11,20.12,20.07,20.07,1462200.0,15.3268,15.3345,15.2964,15.2964,1462200.0
2012-04-10 12:00:00,20.07,20.08,19.99,19.99,2024100.0,15.2964,15.304,15.2354,15.2354,2024100.0
2012-04-10 12:30:00,19.99,20.01,19.9,19.9,2147400.0,15.2354,15.2506,15.1668,15.1668,2147400.0
2012-04-10 13:00:00,19.9,19.94,19.85,19.9,1867500.0,15.1668,15.1973,15.1287,15.1668,1867500.0
2012-04-10 13:30:00,19.9,19.98,19.88,19.98,1660200.0,15.1668,15.2278,15.1515,15.2278,1660200.0
2012-04-10 14:00:00,19.98,19.99,19.93,19.97,1416600.0,15.2278,15.2354,15.1897,15.2201,1416600.0
2012-04-10 14:30:00,19.97,19.99,19.94,19.97,1499100.0,15.2201,15.2354,15.1973,15.2201,1499100.0
2012-04-10 15:00:00,19.97,20.01,19.95,20.0,1993800.0,15.2201,15.2506,15.2049,15.243,1993800.0
2012-04-10 15:30:00,20.0,20.04,19.97,19.98,4016400.0,15.243,15.2735,15.2201,15.2278,4016400.0
2012-04-11 09:30:00,20.1,20.1,20.01,20.04,2606100.0,15.3192,15.3192,15.2506,15.2735,2606100.0
2012-04-11 10:00:00,20.04,20.06,20.0,20.0,1840500.0,15.2735,15.2887,15.243,15.243,1840500.0
2012-04-11 10:30:00,20.0,20.01,19.93,19.94,1443000.0,15.243,15.2506,15.1897,15.1973,1443000.0
2012-04-11 11:00:00,19.94,19.94,19.9,19.91,1389000.0,15.1973,15.1973,15.1668,15.1744,1389000.0
2012-04-11 11:30:00,19.91,19.93,19.89,19.89,961800.0,15.1744,15.1897,15.1592,15.1592,961800.0
2012-04-11 12:00:00,19.89,19.91,19.89,19.89,1149000.0,15.1592,15.1744,15.1592,15.1592,1149000.0
2012-04-11 12:30:00,19.89,19.93,19.89,19.93,761400.0,15.1592,15.1897,15.1592,15.1897,761400.0
2012-04-11 13:00:00,19.93,19.94,19.89,19.9,883500.0,15.1897,15.1973,15.1592,15.1668,883500.0
2012-04-11 13:30:00,19.89,19.97,19.89,19.96,1071900.0,15.1592,15.2201,15.1592,15.2125,1071900.0
2012-04-11 14:00:00,19.96,19.97,19.93,19.94,1472100.0,15.2125,15.2201,15.1897,15.1973,1472100.0
2012-04-11 14:30:00,19.95,19.95,19.92,19.94,1556400.0,15.2049,15.2049,15.182,15.1973,1556400.0
2012-04-11 15:00:00,19.94,19.95,19.9,19.92,1764000.0,15.1973,15.2049,15.1668,15.182,1764000.0
2012-04-11 15:30:00,19.92,19.96,19.92,19.94,4137900.0,15.182,15.2125,15.182,15.1973,4137900.0
2012-04-12 09:30:00,19.93,20.0,19.85,20.0,1983300.0,15.1897,15.243,15.1287,15.243,1983300.0
2012-04-12 10:00:00,20.0,20.0,19.93,20.0,1308600.0,15.243,15.243,15.1897,15.243,1308600.0
2012-04-12 10:30:00,20.0,20.04,19.97,20.04,1423500.0,15.243,15.2735,15.2201,15.2735,1423500.0
2012-04-12 11:00:00,20.04,20.07,20.01,20.01,1332300.0,15.2735,15.2964,15.2506,15.2506,1332300.0
2012-04-12 11:30:00,20.01,20.03,19.99,20.02,888900.0,15.2506,15.2659,15.2354,15.2582,888900.0
2012-04-12 12:00:00,20.02,20.04,20.01,20.02,734700.0,15.2582,15.2735,15.2506,15.2582,734700.0
2012-04-12 12:30:00,20.02,20.04,20.01,20.02,1564200.0,15.2582,15.2735,15.2506,15.2582,1564200.0
2012-04-12 13:00:00,20.02,20.03,20.01,20.02,899100.0,15.2582,15.2659,15.2506,15.2582,899100.0
2012-04-12 13:30:00,20.02,20.03,20.01,20.01,522300.0,15.2582,15.2659,15.2506,15.2506,522300.0
2012-04-12 14:00:00,20.01,20.03,20.01,20.03,1418700.0,15.2506,15.2659,15.2506,15.2659,1418700.0
2012-04-12 14:30:00,20.03,20.04,20.01,20.03,3339600.0,15.2659,15.2735,15.2506,15.2659,3339600.0
2012-04-12 15:00:00,20.03,20.04,19.99,19.99,1270200.0,15.2659,15.2735,15.2354,15.2354,1270200.0
2012-04-12 15:30:00,20.0,20.04,19.99,20.04,3374700.0,15.243,15.2735,15.2354,15.2735,3374700.0
2012-04-13 09:30:00,20.0,20.05,19.93,19.99,2238300.0,15.243,15.2811,15.1897,15.2354,2238300.0
2012-04-13 10:00:00,19.98,20.03,19.93,19.94,1544400.0,15.2278,15.2659,15.1897,15.1973,1544400.0
2012-04-13 10:30:00,19.94,19.97,19.93,19.95,897300.0,15.1973,15.2201,15.1897,15.2049,897300.0
2012-04-13 11:00:00,19.95,19.97,19.92,19.93,789300.0,15.2049,15.2201,15.182,15.1897,789300.0
2012-04-13 11:30:00,19.92,19.96,19.92,19.96,1275600.0,15.182,15.2125,15.182,15.2125,1275600.0
2012-04-13 12:00:00,19.96,19.98,19.95,19.98,666600.0,15.2125,15.2278,15.2049,15.2278,666600.0
2012-04-13 12:30:00,19.98,20.03,19.98,20.03,718800.0,15.2278,15.2659,15.2278,15.2659,718800.0
2012-04-13 13:00:00,20.03,20.07,20.02,20.07,1317900.0,15.2659,15.2964,15.2582,15.2964,1317900.0
2012-04-13 13:30:00,20.07,20.07,20.01,20.01,806700.0,15.2964,15.2964,15.2506,15.2506,806700.0
2012-04-13 14:00:00,20.01,20.03,19.99,20.01,725100.0,15.2506,15.2659,15.2354,15.2506,725100.0
2012-04-13 14:30:00,20.01,20.03,19.99,20.02,917400.0,15.2506,15.2659,15.2354,15.2582,917400.0
2012-04-13 15:00:00,20.02,20.05,20.01,20.03,733800.0,15.2582,15.2811,15.2506,15.2659,733800.0
2012-04-13 15:30:00,20.03,20.03,19.93,19.93,3379500.0,15.2659,15.2659,15.1897,15.1897,3379500.0
2012-04-16 09:30:00,19.98,20.1,19.96,20.06,2397300.0,15.2278,15.3192,15.2125,15.2887,2397300.0
2012-04-16 10:00:00,20.06,20.11,20.04,20.06,1908600.0,15.2887,15.3268,15.2735,15.2887,1908600.0
2012-04-16 10:30:00,20.06,20.12,20.05,20.12,1330500.0,15.2887,15.3345,15.2811,15.3345,1330500.0
2012-04-16 11:00:00,20.12,20.2,20.11,20.2,1577700.0,15.3345,15.3954,15.3268,15.3954,1577700.0
2012-04-16 11:30:00,20.2,20.2,20.13,20.15,658500.0,15.3954,15.3954,15.3421,15.3573,658500.0
2012-04-16 12:00:00,20.15,20.19,20.14,20.18,919500.0,15.3573,15.3878,15.3497,15.3802,919500.0
2012-04-16 12:30:00,20.17,20.2,20.16,20.2,770100.0,15.3726,15.3954,15.3649,15.3954,770100.0
2012-04-16 13:00:00,20.2,20.23,20.19,20.2,910500.0,15.3954,15.4183,15.3878,15.3954,910500.0
2012-04-16 13:30:00,20.2,20.27,20.19,20.25,1055400.0,15.3954,15.4488,15.3878,15.4335,1055400.0
2012-04-16 14:00:00,20.25,20.27,20.23,20.26,888600.0,15.4335,15.4488,15.4183,15.4412,888600.0
2012-04-16 14:30:00,20.26,20.27,20.23,20.24,1309500.0,15.4412,15.4488,15.4183,15.4259,1309500.0
2012-04-16 15:00:00,20.24,20.24,20.21,20.22,1480500.0,15.4259,15.4259,15.4031,15.4107,1480500.0
2012-04-16 15:30:00,20.22,20.24,20.19,20.19,3143400.0,15.4107,15.4259,15.3878,15.3878,3143400.0
2012-04-17 09:30:00,20.37,20.61,20.36,20.59,6931800.0,15.525,15.7079,15.5174,15.6927,6931800.0
2012-04-17 10:00:00,20.59,20.59,20.51,20.57,2586600.0,15.6927,15.6927,15.6317,15.6774,2586600.0
2012-04-17 10:30:00,20.57,20.61,20.55,20.6,2844900.0,15.6774,15.7079,15.6622,15.7003,2844900.0
2012-04-17 11:00:00,20.6,20.63,20.6,20.62,1380600.0,15.7003,15.7232,15.7003,15.7155,1380600.0
2012-04-17 11:30:00,20.61,20.62,20.55,20.56,1539900.0,15.7079,15.7155,15.6622,15.6698,1539900.0
2012-04-17 12:00:00,20.56,20.61,20.56,20.6,927600.0,15.6698,15.7079,15.6698,15.7003,927600.0
2012-04-17 12:30:00,20.59,20.61,20.58,20.6,718500.0,15.6927,15.7079,15.685,15.7003,718500.0
2012-04-17 13:00:00,20.6,20.6,20.57,20.59,1041600.0,15.7003,15.7003,15.6774,15.6927,1041600.0
2012-04-17 13:30:00,20.59,20.61,20.57,20.58,1071600.0,15.6927,15.7079,15.6774,15.685,1071600.0
2012-04-17 14:00:00,20.58,20.59,20.56,20.59,1466700.0,15.685,15.6927,15.6698,15.6927,1466700.0
2012-04-17 14:30:00,20.58,20.6,20.57,20.59,1556100.0,15.685,15.7003,15.6774,15.6927,1556100.0
2012-04-17 15:00:00,20.59,20.64,20.58,20.63,1824000.0,15.6927,15.7308,15.685,15.7232,1824000.0
2012-04-17 15:30:00,20.63,20.65,20.59,20.62,5378700.0,15.7232,15.7384,15.6927,15.7155,5378700.0
2012-04-18 09:30:00,20.52,20.75,20.52,20.63,5198700.0,15.6393,15.8146,15.6393,15.7232,5198700.0
2012-04-18 10:00:00,20.64,20.68,20.63,20.66,1876800.0,15.7308,15.7613,15.7232,15.746,1876800.0
2012-04-18 10:30:00,20.66,20.7,20.65,20.66,1418700.0,15.746,15.7765,15.7384,15.746,1418700.0
2012-04-18 11:00:00,20.66,20.67,20.63,20.64,1425600.0,15.746,15.7536,15.7232,15.7308,1425600.0
2012-04-18 11:30:00,20.64,20.68,20.63,20.68,849000.0,15.7308,15.7613,15.7232,15.7613,849000.0
2012-04-18 12:00:00,20.68,20.7,20.67,20.69,699300.0,15.7613,15.7765,15.7536,15.7689,699300.0
2012-04-18 12:30:00,20.69,20.71,20.67,20.68,1033800.0,15.7689,15.7841,15.7536,15.7613,1033800.0
2012-04-18 13:00:00,20.68,20.68,20.66,20.66,628200.0,15.7613,15.7613,15.746,15.746,628200.0
2012-04-18 13:30:00,20.66,20.7,20.65,20.65,2315700.0,15.746,15.7765,15.7384,15.7384,2315700.0
2012-04-18 14:00:00,20.65,20.7,20.65,20.7,1692600.0,15.7384,15.7765,15.7384,15.7765,1692600.0
2012-04-18 14:30:00,20.7,20.73,20.7,20.72,679500.0,15.7765,15.7994,15.7765,15.7917,679500.0
2012-04-18 15:00:00,20.72,20.73,20.67,20.68,1168200.0,15.7917,15.7994,15.7536,15.7613,1168200.0
2012-04-18 15:30:00,20.68,20.7,20.67,20.68,2799000.0,15.7613,15.7765,15.7536,15.7613,2799000.0
2012-04-19 09:30:00,20.65,20.67,20.58,20.63,2157300.0,15.7384,15.7536,15.685,15.7232,2157300.0
2012-04-19 10:00:00,20.63,20.64,20.58,20.62,1809600.0,15.7232,15.7308,15.685,15.7155,1809600.0
2012-04-19 10:30:00,20.62,20.67,20.61,20.66,1528200.0,15.7155,15.7536,15.7079,15.746,1528200.0
2012-04-19 11:00:00,20.67,20.68,20.64,20.65,1064100.0,15.7536,15.7613,15.7308,15.7384,1064100.0
2012-04-19 11:30:00,20.65,20.67,20.63,20.66,635400.0,15.7384,15.7536,15.7232,15.746,635400.0
2012-04-19 12:00:00,20.66,20.66,20.6,20.61,656400.0,15.746,15.746,15.7003,15.7079,656400.0
2012-04-19 12:30:00,20.61,20.64,20.6,20.63,770400.0,15.7079,15.7308,15.7003,15.7232,770400.0
2012-04-19 13:00:00,20.64,20.64,20.59,20.6,914100.0,15.7308,15.7308,15.6927,15.7003,914100.0
2012-04-19 13:30:00,20.6,20.62,20.59,20.59,691500.0,15.7003,15.7155,15.6927,15.6927,691500.0
2012-04-19 14:00:00,20.59,20.6,20.56,20.57,735900.0,15.6927,15.7003,15.6698,15.6774,735900.0
2012-04-19 14:30:00,20.57,20.57,20.5,20.52,1307400.0,15.6774,15.6774,15.6241,15.6393,1307400.0
2012-04-19 15:00:00,20.52,20.54,20.49,20.53,1688400.0,15.6393,15.6546,15.6165,15.6469,1688400.0
2012-04-19 15:30:00,20.53,20.6,20.53,20.58,3440400.0,15.6469,15.7003,15.6469,15.685,3440400.0
2012-04-20 09:30:00,20.57,20.66,20.55,20.66,5438700.0,15.6774,15.746,15.6622,15.746,5438700.0
2012-04-20 10:00:00,20.65,20.67,20.61,20.67,1446600.0,15.7384,15.7536,15.7079,15.7536,1446600.0
2012-04-20 10:30:00,20.67,20.71,20.66,20.69,1017600.0,15.7536,15.7841,15.746,15.7689,1017600.0
2012-04-20 11:00:00,20.7,20.72,20.67,20.67,903000.0,15.7765,15.7917,15.7536,15.7536,903000.0
2012-04-20 11:30:00,20.68,20.75,20.67,20.73,1615200.0,15.7613,15.8146,15.7536,15.7994,1615200.0
2012-04-20 12:00:00,20.73,20.75,20.72,20.73,606900.0,15.7994,15.8146,15.7917,15.7994,606900.0
2012-04-20 12:30:00,20.73,20.75,20.72,20.75,1154400.0,15.7994,15.8146,15.7917,15.8146,1154400.0
2012-04-20 13:00:00,20.75,20.75,20.7,20.72,827100.0,15.8146,15.8146,15.7765,15.7917,827100.0
2012-04-20 13:30:00,20.72,20.73,20.7,20.72,1128900.0,15.7917,15.7994,15.7765,15.7917,1128900.0
2012-04-20 14:00:00,20.72,20.77,20.71,20.76,1736400.0,15.7917,15.8299,15.7841,15.8222,1736400.0
2012-04-20 14:30:00,20.76,20.77,20.74,20.77,1189500.0,15.8222,15.8299,15.807,15.8299,1189500.0
2012-04-20 15:00:00,20.77,20.8,20.74,20.8,1683600.0,15.8299,15.8527,15.807,15.8527,1683600.0
2012-04-20 15:30:00,20.8,20.83,20.78,20.81,4688100.0,15.8527,15.8756,15.8375,15.8603,4688100.0
2012-04-23 09:30:00,19.71,20.08,19.71,19.92,25432800.0,15.022,15.304,15.022,15.182,25432800.0
2012-04-23 10:00:00,19.92,19.93,19.79,19.83,12934500.0,15.182,15.1897,15.0829,15.1134,12934500.0
2012-04-23 10:30:00,19.84,19.95,19.78,19.9,8637000.0,15.1211,15.2049,15.0753,15.1668,8637000.0
2012-04-23 11:00:00,19.9,19.91,19.8,19.84,6307200.0,15.1668,15.1744,15.0906,15.1211,6307200.0
2012-04-23 11:30:00,19.84,19.87,19.78,19.79,3784800.0,15.1211,15.1439,15.0753,15.0829,3784800.0
2012-04-23 12:00:00,19.79,19.89,19.78,19.83,4435500.0,15.0829,15.1592,15.0753,15.1134,4435500.0
2012-04-23 12:30:00,19.83,19.85,19.78,19.8,3298500.0,15.1134,15.1287,15.0753,15.0906,3298500.0
2012-04-23 13:00:00,19.8,19.85,19.79,19.83,3004500.0,15.0906,15.1287,15.0829,15.1134,3004500.0
2012-04-23 13:30:00,19.83,19.83,19.79,19.79,2896200.0,15.1134,15.1134,15.0829,15.0829,2896200.0
2012-04-23 14:00:00,19.79,19.88,19.78,19.87,6982200.0,15.0829,15.1515,15.0753,15.1439,6982200.0
2012-04-23 14:30:00,19.87,19.94,19.86,19.88,7071900.0,15.1439,15.1973,15.1363,15.1515,7071900.0
2012-04-23 15:00:00,19.88,19.88,19.81,19.83,6631800.0,15.1515,15.1515,15.0982,15.1134,6631800.0
2012-04-23 15:30:00,19.83,19.87,19.81,19.84,11241600.0,15.1134,15.1439,15.0982,15.1211,11241600.0
2012-04-24 09:30:00,19.77,19.78,19.56,19.61,10972800.0,15.0677,15.0753,14.9077,14.9458,10972800.0
2012-04-24 10:00:00,19.61,19.66,19.59,19.63,5313000.0,14.9458,14.9839,14.9305,14.961,5313000.0
2012-04-24 10:30:00,19.63,19.65,19.57,19.58,4611300.0,14.961,14.9762,14.9153,14.9229,4611300.0
2012-04-24 11:00:00,19.57,19.6,19.56,19.57,4816200.0,14.9153,14.9381,14.9077,14.9153,4816200.0
2012-04-24 11:30:00,19.57,19.57,19.46,19.5,6500400.0,14.9153,14.9153,14.8314,14.8619,6500400.0
2012-04-24 12:00:00,19.5,19.5,19.34,19.39,7691400.0,14.8619,14.8619,14.74,14.7781,7691400.0
2012-04-24 12:30:00,19.39,19.42,19.36,19.39,2871300.0,14.7781,14.801,14.7552,14.7781,2871300.0
2012-04-24 13:00:00,19.39,19.47,19.37,19.47,4919100.0,14.7781,14.8391,14.7628,14.8391,4919100.0
2012-04-24 13:30:00,19.47,19.49,19.39,19.41,4937400.0,14.8391,14.8543,14.7781,14.7933,4937400.0
2012-04-24 14:00:00,19.41,19.42,19.34,19.37,4731900.0,14.7933,14.801,14.74,14.7628,4731900.0
2012-04-24 14:30:00,19.37,19.38,19.26,19.28,6564900.0,14.7628,14.7705,14.679,14.6943,6564900.0
2012-04-24 15:00:00,19.28,19.29,19.22,19.27,9553800.0,14.6943,14.7019,14.6485,14.6866,9553800.0
2012-04-24 15:30:00,19.27,19.3,19.23,19.26,11394600.0,14.6866,14.7095,14.6561,14.679,11394600.0
2012-04-25 09:30:00,19.32,19.35,19.19,19.33,9854100.0,14.7247,14.7476,14.6257,14.7324,9854100.0
2012-04-25 10:00:00,19.33,19.37,19.29,19.35,5177100.0,14.7324,14.7628,14.7019,14.7476,5177100.0
2012-04-25 10:30:00,19.35,19.42,19.34,19.4,5350200.0,14.7476,14.801,14.74,14.7857,5350200.0
2012-04-25 11:00:00,19.41,19.48,19.4,19.47,6088200.0,14.7933,14.8467,14.7857,14.8391,6088200.0
2012-04-25 11:30:00,19.47,19.47,19.4,19.42,2673300.0,14.8391,14.8391,14.7857,14.801,2673300.0
2012-04-25 12:00:00,19.42,19.43,19.26,19.3,3224700.0,14.801,14.8086,14.679,14.7095,3224700.0
2012-04-25 12:30:00,19.3,19.38,19.26,19.3,4384500.0,14.7095,14.7705,14.679,14.7095,4384500.0
2012-04-25 13:00:00,19.3,19.34,19.26,19.27,3014100.0,14.7095,14.74,14.679,14.6866,3014100.0
2012-04-25 13:30:00,19.27,19.27,19.16,19.2,6368100.0,14.6866,14.6866,14.6028,14.6333,6368100.0
2012-04-25 14:00:00,19.2,19.29,19.17,19.22,4731600.0,14.6333,14.7019,14.6104,14.6485,4731600.0
2012-04-25 14:30:00,19.22,19.25,19.16,19.18,4183500.0,14.6485,14.6714,14.6028,14.618,4183500.0
2012-04-25 15:00:00,19.18,19.23,19.12,19.13,6078900.0,14.618,14.6561,14.5723,14.5799,6078900.0
2012-04-25 15:30:00,19.13,19.14,19.06,19.11,16912500.0,14.5799,14.5876,14.5266,14.5647,16912500.0
2012-04-26 09:30:00,19.2,19.44,19.19,19.38,9562200.0,14.6333,14.8162,14.6257,14.7705,9562200.0
2012-04-26 10:00:00,19.38,19.69,19.38,19.63,14823000.0,14.7705,15.0067,14.7705,14.961,14823000.0
2012-04-26 10:30:00,19.63,19.7,19.59,19.64,7593600.0,14.961,15.0144,14.9305,14.9686,7593600.0
2012-04-26 11:00:00,19.64,19.66,19.59,19.65,3874800.0,14.9686,14.9839,14.9305,14.9762,3874800.0
2012-04-26 11:30:00,19.65,19.68,19.63,19.67,3199500.0,14.9762,14.9991,14.961,14.9915,3199500.0
2012-04-26 12:00:00,19.67,19.68,19.61,19.62,1738500.0,14.9915,14.9991,14.9458,14.9534,1738500.0
2012-04-26 12:30:00,19.62,19.63,19.58,19.59,1747200.0,14.9534,14.961,14.9229,14.9305,1747200.0
2012-04-26 13:00:00,19.59,19.68,19.58,19.67,2967300.0,14.9305,14.9991,14.9229,14.9915,2967300.0
2012-04-26 13:30:00,19.67,19.81,19.67,19.76,4764900.0,14.9915,15.0982,14.9915,15.0601,4764900.0
2012-04-26 14:00:00,19.76,19.78,19.69,19.76,3591000.0,15.0601,15.0753,15.0067,15.0601,3591000.0
2012-04-26 14:30:00,19.76,19.77,19.67,19.7,2513400.0,15.0601,15.0677,14.9915,15.0144,2513400.0
2012-04-26 15:00:00,19.7,19.73,19.68,19.7,4372500.0,15.0144,15.0372,14.9991,15.0144,4372500.0
2012-04-26 15:30:00,19.7,19.7,19.61,19.63,8541600.0,15.0144,15.0144,14.9458,14.961,8541600.0
2012-04-27 09:30:00,19.74,19.82,19.7,19.73,3526500.0,15.0448,15.1058,15.0144,15.0372,3526500.0
2012-04-27 10:00:00,19.73,19.74,19.68,19.69,2892900.0,15.0372,15.0448,14.9991,15.0067,2892900.0
2012-04-27 10:30:00,19.69,19.71,19.65,19.66,1783800.0,15.0067,15.022,14.9762,14.9839,1783800.0
2012-04-27 11:00:00,19.65,19.67,19.65,19.66,1691400.0,14.9762,14.9915,14.9762,14.9839,1691400.0
2012-04-27 11:30:00,19.66,19.68,19.65,19.68,1668300.0,14.9839,14.9991,14.9762,14.9991,1668300.0
2012-04-27 12:00:00,19.68,19.69,19.65,19.68,1151100.0,14.9991,15.0067,14.9762,14.9991,1151100.0
2012-04-27 12:30:00,19.68,19.69,19.65,19.66,1315800.0,14.9991,15.0067,14.9762,14.9839,1315800.0
2012-04-27 13:00:00,19.66,19.69,19.66,19.68,934200.0,14.9839,15.0067,14.9839,14.9991,934200.0
2012-04-27 13:30:00,19.68,19.69,19.67,19.67,1573200.0,14.9991,15.0067,14.9915,14.9915,1573200.0
2012-04-27 14:00:00,19.67,19.69,19.67,19.68,1071300.0,14.9915,15.0067,14.9915,14.9991,1071300.0
2012-04-27 14:30:00,19.68,19.7,19.66,19.69,1180800.0,14.9991,15.0144,14.9839,15.0067,1180800.0
2012-04-27 15:00:00,19.7,19.72,19.68,19.7,1170900.0,15.0144,15.0296,14.9991,15.0144,1170900.0
2012-04-27 15:30:00,19.7,19.71,19.67,19.69,3050100.0,15.0144,15.022,14.9915,15.0067,3050100.0
2012-04-30 09:30:00,19.61,19.66,19.53,19.6,2841300.0,14.9458,14.9839,14.8848,14.9381,2841300.0
2012-04-30 10:00:00,19.6,19.64,19.58,19.6,1817400.0,14.9381,14.9686,14.9229,14.9381,1817400.0
2012-04-30 10:30:00,19.6,19.61,19.54,19.55,1481700.0,14.9381,14.9458,14.8924,14.9,1481700.0
2012-04-30 11:00:00,19.55,19.56,19.51,19.52,1366800.0,14.9,14.9077,14.8695,14.8772,1366800.0
2012-04-30 11:30:00,19.52,19.55,19.51,19.55,1491900.0,14.8772,14.9,14.8695,14.9,1491900.0
2012-04-30 12:00:00,19.55,19.61,19.55,19.59,821700.0,14.9,14.9458,14.9,14.9305,821700.0
2012-04-30 12:30:00,19.58,19.63,19.58,19.59,831000.0,14.9229,14.961,14.9229,14.9305,831000.0
2012-04-30 13:00:00,19.6,19.61,19.58,19.61,634800.0,14.9381,14.9458,14.9229,14.9458,634800.0
2012-04-30 13:30:00,19.61,19.61,19.58,19.59,736200.0,14.9458,14.9458,14.9229,14.9305,736200.0
2012-04-30 14:00:00,19.59,19.6,19.58,19.59,796200.0,14.9305,14.9381,14.9229,14.9305,796200.0
2012-04-30 14:30:00,19.59,19.59,19.57,19.58,839400.0,14.9305,14.9305,14.9153,14.9229,839400.0
2012-04-30 15:00:00,19.58,19.6,19.57,19.6,1400700.0,14.9229,14.9381,14.9153,14.9381,1400700.0
2012-04-30 15:30:00,19.6,19.65,19.6,19.63,3114600.0,14.9381,14.9762,14.9381,14.961,3114600.0
2012-05-01 09:30:00,19.65,19.65,19.49,19.53,2450700.0,14.9762,14.9762,14.8543,14.8848,2450700.0
2012-05-01 10:00:00,19.52,19.7,19.52,19.69,2197500.0,14.8772,15.0144,14.8772,15.0067,2197500.0
2012-05-01 10:30:00,19.69,19.72,19.66,19.66,1190400.0,15.0067,15.0296,14.9839,14.9839,1190400.0
2012-05-01 11:00:00,19.66,19.71,19.66,19.68,960300.0,14.9839,15.022,14.9839,14.9991,960300.0
2012-05-01 11:30:00,19.67,19.72,19.67,19.71,960300.0,14.9915,15.0296,14.9915,15.022,960300.0
2012-05-01 12:00:00,19.7,19.75,19.7,19.74,1044900.0,15.0144,15.0525,15.0144,15.0448,1044900.0
2012-05-01 12:30:00,19.74,19.76,19.74,19.74,757200.0,15.0448,15.0601,15.0448,15.0448,757200.0
2012-05-01 13:00:00,19.74,19.75,19.72,19.72,916800.0,15.0448,15.0525,15.0296,15.0296,916800.0
2012-05-01 13:30:00,19.72,19.75,19.72,19.73,1056600.0,15.0296,15.0525,15.0296,15.0372,1056600.0
2012-05-01 14:00:00,19.73,19.74,19.72,19.74,1140000.0,15.0372,15.0448,15.0296,15.0448,1140000.0
2012-05-01 14:30:00,19.74,19.75,19.73,19.75,1056300.0,15.0448,15.0525,15.0372,15.0525,1056300.0
2012-05-01 15:00:00,19.75,19.76,19.7,19.72,2238900.0,15.0525,15.0601,15.0144,15.0296,2238900.0
2012-05-01 15:30:00,19.72,19.74,19.67,19.7,8099100.0,15.0296,15.0448,14.9915,15.0144,8099100.0
2012-05-02 09:30:00,19.65,19.7,19.61,19.63,2313000.0,14.9762,15.0144,14.9458,14.961,2313000.0
2012-05-02 10:00:00,19.64,19.66,19.61,19.61,1611900.0,14.9686,14.9839,14.9458,14.9458,1611900.0
2012-05-02 10:30:00,19.62,19.69,19.61,19.68,1537200.0,14.9534,15.0067,14.9458,14.9991,1537200.0
2012-05-02 11:00:00,19.68,19.7,19.67,19.7,846600.0,14.9991,15.0144,14.9915,15.0144,846600.0
2012-05-02 11:30:00,19.7,19.76,19.7,19.74,1194300.0,15.0144,15.0601,15.0144,15.0448,1194300.0
2012-05-02 12:00:00,19.74,19.76,19.73,19.76,840300.0,15.0448,15.0601,15.0372,15.0601,840300.0
2012-05-02 12:30:00,19.76,19.77,19.74,19.74,842700.0,15.0601,15.0677,15.0448,15.0448,842700.0
2012-05-02 13:00:00,19.75,19.75,19.69,19.7,1356900.0,15.0525,15.0525,15.0067,15.0144,1356900.0
2012-05-02 13:30:00,19.7,19.72,19.7,19.71,767100.0,15.0144,15.0296,15.0144,15.022,767100.0
2012-05-02 14:00:00,19.7,19.72,19.68,19.7,1519800.0,15.0144,15.0296,14.9991,15.0144,1519800.0
2012-05-02 14:30:00,19.7,19.7,19.66,19.67,1644300.0,15.0144,15.0144,14.9839,14.9915,1644300.0
2012-05-02 15:00:00,19.66,19.67,19.65,19.66,1982100.0,14.9839,14.9915,14.9762,14.9839,1982100.0
2012-05-02 15:30:00,19.66,19.69,19.66,19.68,4026300.0,14.9839,15.0067,14.9839,14.9991,4026300.0
2012-05-03 09:30:00,19.73,19.73,19.63,19.64,2331600.0,15.0372,15.0372,14.961,14.9686,2331600.0
2012-05-03 10:00:00,19.64,19.65,19.61,19.65,1635900.0,14.9686,14.9762,14.9458,14.9762,1635900.0
2012-05-03 10:30:00,19.65,19.65,19.62,19.63,1028400.0,14.9762,14.9762,14.9534,14.961,1028400.0
2012-05-03 11:00:00,19.63,19.67,19.62,19.66,1937100.0,14.961,14.9915,14.9534,14.9839,1937100.0
2012-05-03 11:30:00,19.66,19.67,19.64,19.65,1474500.0,14.9839,14.9915,14.9686,14.9762,1474500.0
2012-05-03 12:00:00,19.65,19.67,19.64,19.66,954000.0,14.9762,14.9915,14.9686,14.9839,954000.0
2012-05-03 12:30:00,19.66,19.68,19.66,19.68,765900.0,14.9839,14.9991,14.9839,14.9991,765900.0
2012-05-03 13:00:00,19.68,19.68,19.64,19.67,966900.0,14.9991,14.9991,14.9686,14.9915,966900.0
2012-05-03 13:30:00,19.67,19.67,19.6,19.63,1174800.0,14.9915,14.9915,14.9381,14.961,1174800.0
2012-05-03 14:00:00,19.62,19.64,19.62,19.62,1016400.0,14.9534,14.9686,14.9534,14.9534,1016400.0
2012-05-03 14:30:00,19.62,19.65,19.62,19.65,1171800.0,14.9534,14.9762,14.9534,14.9762,1171800.0
2012-05-03 15:00:00,19.65,19.67,19.63,19.65,1074600.0,14.9762,14.9915,14.961,14.9762,1074600.0
2012-05-03 15:30:00,19.65,19.67,19.63,19.65,3635400.0,14.9762,14.9915,14.961,14.9762,3635400.0
2012-05-04 09:30:00,19.62,19.69,19.6,19.65,2259600.0,14.9534,15.0067,14.9381,14.9762,2259600.0
2012-05-04 10:00:00,19.65,19.7,19.64,19.69,1826400.0,14.9762,15.0144,14.9686,15.0067,1826400.0
2012-05-04 10:30:00,19.68,19.72,19.63,19.72,1345800.0,14.9991,15.0296,14.961,15.0296,1345800.0
2012-05-04 11:00:00,19.72,19.73,19.66,19.67,1585800.0,15.0296,15.0372,14.9839,14.9915,1585800.0
2012-05-04 11:30:00,19.67,19.67,19.6,19.62,1205100.0,14.9915,14.9915,14.9381,14.9534,1205100.0
2012-05-04 12:00:00,19.61,19.64,19.6,19.61,661500.0,14.9458,14.9686,14.9381,14.9458,661500.0
2012-05-04 12:30:00,19.61,19.61,19.56,19.6,1482300.0,14.9458,14.9458,14.9077,14.9381,1482300.0
2012-05-04 13:00:00,19.6,19.62,19.6,19.62,598200.0,14.9381,14.9534,14.9381,14.9534,598200.0
2012-05-04 13:30:00,19.62,19.64,19.62,19.62,461400.0,14.9534,14.9686,14.9534,14.9534,461400.0
2012-05-04 14:00:00,19.62,19.62,19.6,19.61,966000.0,14.9534,14.9534,14.9381,14.9458,966000.0
2012-05-04 14:30:00,19.61,19.63,19.59,19.61,1263000.0,14.9458,14.961,14.9305,14.9458,1263000.0
2012-05-04 15:00:00,19.61,19.63,19.6,19.6,2143800.0,14.9458,14.961,14.9381,14.9381,2143800.0
2012-05-04 15:30:00,19.6,19.62,19.57,19.57,3407100.0,14.9381,14.9534,14.9153,14.9153,3407100.0
2012-05-07 09:30:00,19.52,19.62,19.52,19.59,2756700.0,14.8772,14.9534,14.8772,14.9305,2756700.0
2012-05-07 10:00:00,19.6,19.66,19.59,19.62,2160600.0,14.9381,14.9839,14.9305,14.9534,2160600.0
2012-05-07 10:30:00,19.61,19.67,19.6,19.65,2217600.0,14.9458,14.9915,14.9381,14.9762,2217600.0
2012-05-07 11:00:00,19.65,19.71,19.65,19.69,2066700.0,14.9762,15.022,14.9762,15.0067,2066700.0
2012-05-07 11:30:00,19.69,19.72,19.68,19.72,1259400.0,15.0067,15.0296,14.9991,15.0296,1259400.0
2012-05-07 12:00:00,19.71,19.73,19.7,19.71,1117200.0,15.022,15.0372,15.0144,15.022,1117200.0
2012-05-07 12:30:00,19.71,19.74,19.7,19.73,974100.0,15.022,15.0448,15.0144,15.0372,974100.0
2012-05-07 13:00:00,19.73,19.75,19.72,19.73,1157400.0,15.0372,15.0525,15.0296,15.0372,1157400.0
2012-05-07 13:30:00,19.73,19.75,19.73,19.75,1086000.0,15.0372,15.0525,15.0372,15.0525,1086000.0
2012-05-07 14:00:00,19.75,19.76,19.74,19.76,1829100.0,15.0525,15.0601,15.0448,15.0601,1829100.0
2012-05-07 14:30:00,19.76,19.77,19.73,19.77,1492500.0,15.0601,15.0677,15.0372,15.0677,1492500.0
2012-05-07 15:00:00,19.77,19.78,19.75,19.77,2164800.0,15.0677,15.0753,15.0525,15.0677,2164800.0
2012-05-07 15:30:00,19.77,19.79,19.73,19.74,4146000.0,15.0677,15.0829,15.0372,15.0448,4146000.0
2012-05-08 09:30:00,19.69,19.79,19.65,19.77,3193800.0,15.0067,15.0829,14.9762,15.0677,3193800.0
2012-05-08 10:00:00,19.77,19.77,19.66,19.66,2610900.0,15.0677,15.0677,14.9839,14.9839,2610900.0
2012-05-08 10:30:00,19.66,19.67,19.62,19.63,2952900.0,14.9839,14.9915,14.9534,14.961,2952900.0
2012-05-08 11:00:00,19.63,19.63,19.54,19.56,2355600.0,14.961,14.961,14.8924,14.9077,2355600.0
2012-05-08 11:30:00,19.56,19.65,19.56,19.64,1522200.0,14.9077,14.9762,14.9077,14.9686,1522200.0
2012-05-08 12:00:00,19.64,19.64,19.58,19.61,1575000.0,14.9686,14.9686,14.9229,14.9458,1575000.0
2012-05-08 12:30:00,19.6,19.63,19.57,19.62,1789800.0,14.9381,14.961,14.9153,14.9534,1789800.0
2012-05-08 13:00:00,19.62,19.66,19.62,19.65,1230900.0,14.9534,14.9839,14.9534,14.9762,1230900.0
2012-05-08 13:30:00,19.65,19.68,19.62,19.63,1767600.0,14.9762,14.9991,14.9534,14.961,1767600.0
2012-05-08 14:00:00,19.63,19.66,19.6,19.62,1478700.0,14.961,14.9839,14.9381,14.9534,1478700.0
2012-05-08 14:30:00,19.62,19.65,19.61,19.63,1563000.0,14.9534,14.9762,14.9458,14.961,1563000.0
2012-05-08 15:00:00,19.63,19.69,19.62,19.67,2095500.0,14.961,15.0067,14.9534,14.9915,2095500.0
2012-05-08 15:30:00,19.67,19.69,19.65,19.68,3977700.0,14.9915,15.0067,14.9762,14.9991,3977700.0
2012-05-09 09:30:00,19.49,19.68,19.42,19.63,2822700.0,14.9543,15.1001,14.9006,15.0618,2822700.0
2012-05-09 10:00:00,19.63,19.71,19.54,19.56,3172200.0,15.0618,15.1231,14.9927,15.008,3172200.0
2012-05-09 10:30:00,19.57,19.7,19.55,19.67,1595100.0,15.0157,15.1155,15.0004,15.0924,1595100.0
2012-05-09 11:00:00,19.67,19.75,19.64,19.72,2725200.0,15.0924,15.1538,15.0694,15.1308,2725200.0
2012-05-09 11:30:00,19.72,19.74,19.69,19.7,1489500.0,15.1308,15.1462,15.1078,15.1155,1489500.0
2012-05-09 12:00:00,19.7,19.71,19.66,19.68,1797000.0,15.1155,15.1231,15.0848,15.1001,1797000.0
2012-05-09 12:30:00,19.68,19.72,19.67,19.71,2293200.0,15.1001,15.1308,15.0924,15.1231,2293200.0
2012-05-09 13:00:00,19.71,19.74,19.69,19.71,2810400.0,15.1231,15.1462,15.1078,15.1231,2810400.0
2012-05-09 13:30:00,19.71,19.74,19.7,19.71,2426100.0,15.1231,15.1462,15.1155,15.1231,2426100.0
2012-05-09 14:00:00,19.71,19.72,19.69,19.72,1807200.0,15.1231,15.1308,15.1078,15.1308,1807200.0
2012-05-09 14:30:00,19.72,19.72,19.68,19.68,2236500.0,15.1308,15.1308,15.1001,15.1001,2236500.0
2012-05-09 15:00:00,19.68,19.72,19.66,19.71,1942500.0,15.1001,15.1308,15.0848,15.1231,1942500.0
2012-05-09 15:30:00,19.71,19.74,19.67,19.68,4541100.0,15.1231,15.1462,15.0924,15.1001,4541100.0
2012-05-10 09:30:00,19.78,19.87,19.76,19.82,2430000.0,15.1768,15.2459,15.1615,15.2075,2430000.0
2012-05-10 10:00:00,19.82,19.85,19.76,19.77,2289300.0,15.2075,15.2306,15.1615,15.1692,2289300.0
2012-05-10 10:30:00,19.77,19.85,19.72,19.78,2180100.0,15.1692,15.2306,15.1308,15.1768,2180100.0
2012-05-10 11:00:00,19.78,19.79,19.76,19.79,1330800.0,15.1768,15.1845,15.1615,15.1845,1330800.0
2012-05-10 11:30:00,19.78,19.82,19.75,19.79,1559700.0,15.1768,15.2075,15.1538,15.1845,1559700.0
2012-05-10 12:00:00,19.79,19.79,19.75,19.78,1560900.0,15.1845,15.1845,15.1538,15.1768,1560900.0
2012-05-10 12:30:00,19.78,19.8,19.76,19.78,691200.0,15.1768,15.1922,15.1615,15.1768,691200.0
2012-05-10 13:00:00,19.78,19.8,19.77,19.79,1651800.0,15.1768,15.1922,15.1692,15.1845,1651800.0
2012-05-10 13:30:00,19.79,19.81,19.78,19.79,1492800.0,15.1845,15.1999,15.1768,15.1845,1492800.0
2012-05-10 14:00:00,19.79,19.81,19.78,19.79,1382400.0,15.1845,15.1999,15.1768,15.1845,1382400.0
2012-05-10 14:30:00,19.79,19.8,19.75,19.76,1565400.0,15.1845,15.1922,15.1538,15.1615,1565400.0
2012-05-10 15:00:00,19.76,19.78,19.75,19.76,942600.0,15.1615,15.1768,15.1538,15.1615,942600.0
2012-05-10 15:30:00,19.76,19.77,19.7,19.72,2688600.0,15.1615,15.1692,15.1155,15.1308,2688600.0
2012-05-11 09:30:00,19.69,19.69,19.6,19.66,2053800.0,15.1078,15.1078,15.0387,15.0848,2053800.0
2012-05-11 10:00:00,19.66,19.8,19.65,19.78,1984800.0,15.0848,15.1922,15.0771,15.1768,1984800.0
2012-05-11 10:30:00,19.78,19.85,19.78,19.85,1753500.0,15.1768,15.2306,15.1768,15.2306,1753500.0
2012-05-11 11:00:00,19.85,19.85,19.82,19.84,1900800.0,15.2306,15.2306,15.2075,15.2229,1900800.0
2012-05-11 11:30:00,19.84,19.88,19.83,19.87,2033100.0,15.2229,15.2536,15.2152,15.2459,2033100.0
2012-05-11 12:00:00,19.87,19.88,19.83,19.87,714000.0,15.2459,15.2536,15.2152,15.2459,714000.0
2012-05-11 12:30:00,19.87,19.88,19.81,19.84,1232400.0,15.2459,15.2536,15.1999,15.2229,1232400.0
2012-05-11 13:00:00,19.84,19.86,19.82,19.85,960600.0,15.2229,15.2382,15.2075,15.2306,960600.0
2012-05-11 13:30:00,19.85,19.88,19.83,19.86,747000.0,15.2306,15.2536,15.2152,15.2382,747000.0
2012-05-11 14:00:00,19.86,19.86,19.82,19.84,881400.0,15.2382,15.2382,15.2075,15.2229,881400.0
2012-05-11 14:30:00,19.84,19.85,19.81,19.85,873900.0,15.2229,15.2306,15.1999,15.2306,873900.0
2012-05-11 15:00:00,19.85,19.87,19.83,19.86,1365000.0,15.2306,15.2459,15.2152,15.2382,1365000.0
2012-05-11 15:30:00,19.86,19.86,19.79,19.8,2958000.0,15.2382,15.2382,15.1845,15.1922,2958000.0
2012-05-14 09:30:00,19.7,19.75,19.64,19.69,1725600.0,15.1155,15.1538,15.0694,15.1078,1725600.0
2012-05-14 10:00:00,19.69,19.7,19.64,19.65,1459800.0,15.1078,15.1155,15.0694,15.0771,1459800.0
2012-05-14 10:30:00,19.65,19.77,19.65,19.74,1193100.0,15.0771,15.1692,15.0771,15.1462,1193100.0
2012-05-14 11:00:00,19.74,19.83,19.72,19.8,1227300.0,15.1462,15.2152,15.1308,15.1922,1227300.0
2012-05-14 11:30:00,19.81,19.81,19.76,19.8,1108200.0,15.1999,15.1999,15.1615,15.1922,1108200.0
2012-05-14 12:00:00,19.8,19.83,19.77,19.8,680100.0,15.1922,15.2152,15.1692,15.1922,680100.0
2012-05-14 12:30:00,19.8,19.85,19.79,19.81,835800.0,15.1922,15.2306,15.1845,15.1999,835800.0
2012-05-14 13:00:00,19.81,19.82,19.77,19.77,843600.0,15.1999,15.2075,15.1692,15.1692,843600.0
2012-05-14 13:30:00,19.77,19.82,19.76,19.79,862800.0,15.1692,15.2075,15.1615,15.1845,862800.0
2012-05-14 14:00:00,19.79,19.8,19.76,19.77,871200.0,15.1845,15.1922,15.1615,15.1692,871200.0
2012-05-14 14:30:00,19.77,19.78,19.73,19.74,1113000.0,15.1692,15.1768,15.1385,15.1462,1113000.0
2012-05-14 15:00:00,19.74,19.75,19.71,19.72,1220100.0,15.1462,15.1538,15.1231,15.1308,1220100.0
2012-05-14 15:30:00,19.72,19.75,19.69,19.69,3330000.0,15.1308,15.1538,15.1078,15.1078,3330000.0
2012-05-15 09:30:00,19.65,19.87,19.65,19.77,2533500.0,15.0771,15.2459,15.0771,15.1692,2533500.0
2012-05-15 10:00:00,19.78,19.88,19.77,19.87,2229900.0,15.1768,15.2536,15.1692,15.2459,2229900.0
2012-05-15 10:30:00,19.87,19.87,19.83,19.86,1358100.0,15.2459,15.2459,15.2152,15.2382,1358100.0
2012-05-15 11:00:00,19.86,19.87,19.78,19.8,1704900.0,15.2382,15.2459,15.1768,15.1922,1704900.0
2012-05-15 11:30:00,19.79,19.88,19.79,19.88,1211100.0,15.1845,15.2536,15.1845,15.2536,1211100.0
2012-05-15 12:00:00,19.88,19.88,19.85,19.87,1320000.0,15.2536,15.2536,15.2306,15.2459,1320000.0
2012-05-15 12:30:00,19.86,19.88,19.83,19.83,1423200.0,15.2382,15.2536,15.2152,15.2152,1423200.0
2012-05-15 13:00:00,19.83,19.86,19.83,19.84,1011900.0,15.2152,15.2382,15.2152,15.2229,1011900.0
2012-05-15 13:30:00,19.84,19.85,19.79,19.8,1578300.0,15.2229,15.2306,15.1845,15.1922,1578300.0
2012-05-15 14:00:00,19.8,19.84,19.79,19.82,1760100.0,15.1922,15.2229,15.1845,15.2075,1760100.0
2012-05-15 14:30:00,19.82,19.84,19.8,19.81,2571000.0,15.2075,15.2229,15.1922,15.1999,2571000.0
2012-05-15 15:00:00,19.81,19.81,19.73,19.75,4407300.0,15.1999,15.1999,15.1385,15.1538,4407300.0
2012-05-15 15:30:00,19.75,19.82,19.75,19.77,5363400.0,15.1538,15.2075,15.1538,15.1692,5363400.0
2012-05-16 09:30:00,19.84,19.89,19.75,19.86,2723400.0,15.2229,15.2612,15.1538,15.2382,2723400.0
2012-05-16 10:00:00,19.86,19.88,19.83,19.87,2114400.0,15.2382,15.2536,15.2152,15.2459,2114400.0
2012-05-16 10:30:00,19.87,19.88,19.8,19.8,1775100.0,15.2459,15.2536,15.1922,15.1922,1775100.0
2012-05-16 11:00:00,19.8,19.85,19.79,19.84,2776800.0,15.1922,15.2306,15.1845,15.2229,2776800.0
2012-05-16 11:30:00,19.84,19.88,19.81,19.86,1638300.0,15.2229,15.2536,15.1999,15.2382,1638300.0
2012-05-16 12:00:00,19.86,19.88,19.86,19.87,1544700.0,15.2382,15.2536,15.2382,15.2459,1544700.0
2012-05-16 12:30:00,19.86,19.88,19.81,19.83,1486500.0,15.2382,15.2536,15.1999,15.2152,1486500.0
2012-05-16 13:00:00,19.83,19.86,19.82,19.82,1130700.0,15.2152,15.2382,15.2075,15.2075,1130700.0
2012-05-16 13:30:00,19.82,19.83,19.8,19.81,1516200.0,15.2075,15.2152,15.1922,15.1999,1516200.0
2012-05-16 14:00:00,19.81,19.82,19.77,19.77,2137500.0,15.1999,15.2075,15.1692,15.1692,2137500.0
2012-05-16 14:30:00,19.77,19.79,19.75,19.76,3131700.0,15.1692,15.1845,15.1538,15.1615,3131700.0
2012-05-16 15:00:00,19.76,19.79,19.72,19.77,3255900.0,15.1615,15.1845,15.1308,15.1692,3255900.0
2012-05-16 15:30:00,19.77,19.8,19.73,19.74,5233500.0,15.1692,15.1922,15.1385,15.1462,5233500.0
2012-05-17 09:30:00,20.45,20.73,20.42,20.71,17708100.0,15.6909,15.9058,15.6679,15.8904,17708100.0
2012-05-17 10:00:00,20.7,20.77,20.62,20.74,8738400.0,15.8827,15.9365,15.8214,15.9134,8738400.0
2012-05-17 10:30:00,20.74,20.81,20.71,20.77,5579700.0,15.9134,15.9671,15.8904,15.9365,5579700.0
2012-05-17 11:00:00,20.78,20.83,20.69,20.75,5698800.0,15.9441,15.9825,15.8751,15.9211,5698800.0
2012-05-17 11:30:00,20.75,20.79,20.7,20.78,4634400.0,15.9211,15.9518,15.8827,15.9441,4634400.0
2012-05-17 12:00:00,20.78,20.83,20.67,20.8,4818000.0,15.9441,15.9825,15.8597,15.9595,4818000.0
2012-05-17 12:30:00,20.8,20.83,20.75,20.76,4275000.0,15.9595,15.9825,15.9211,15.9288,4275000.0
2012-05-17 13:00:00,20.76,20.77,20.72,20.73,2856900.0,15.9288,15.9365,15.8981,15.9058,2856900.0
2012-05-17 13:30:00,20.73,20.78,20.72,20.77,2601600.0,15.9058,15.9441,15.8981,15.9365,2601600.0
2012-05-17 14:00:00,20.77,20.77,20.71,20.75,2535900.0,15.9365,15.9365,15.8904,15.9211,2535900.0
2012-05-17 14:30:00,20.76,20.76,20.67,20.72,3805200.0,15.9288,15.9288,15.8597,15.8981,3805200.0
2012-05-17 15:00:00,20.72,20.74,20.65,20.67,5002200.0,15.8981,15.9134,15.8444,15.8597,5002200.0
2012-05-17 15:30:00,20.67,20.68,20.51,20.56,12372300.0,15.8597,15.8674,15.737,15.7753,12372300.0
2012-05-18 09:30:00,20.62,20.83,20.59,20.82,9465900.0,15.8214,15.9825,15.7983,15.9748,9465900.0
2012-05-18 10:00:00,20.82,20.88,20.79,20.83,5198700.0,15.9748,16.0209,15.9518,15.9825,5198700.0
2012-05-18 10:30:00,20.83,20.86,20.8,20.83,2327400.0,15.9825,16.0055,15.9595,15.9825,2327400.0
2012-05-18 11:00:00,20.83,20.85,20.82,20.84,2115300.0,15.9825,15.9978,15.9748,15.9902,2115300.0
2012-05-18 11:30:00,20.84,20.85,20.76,20.81,3868200.0,15.9902,15.9978,15.9288,15.9671,3868200.0
2012-05-18 12:00:00,20.81,20.85,20.77,20.79,2822100.0,15.9671,15.9978,15.9365,15.9518,2822100.0
2012-05-18 12:30:00,20.79,20.83,20.78,20.82,2264100.0,15.9518,15.9825,15.9441,15.9748,2264100.0
2012-05-18 13:00:00,20.82,20.83,20.8,20.8,1755600.0,15.9748,15.9825,15.9595,15.9595,1755600.0
2012-05-18 13:30:00,20.8,20.81,20.75,20.76,2306700.0,15.9595,15.9671,15.9211,15.9288,2306700.0
2012-05-18 14:00:00,20.76,20.82,20.75,20.81,2555400.0,15.9288,15.9748,15.9211,15.9671,2555400.0
2012-05-18 14:30:00,20.81,20.84,20.79,20.84,1999200.0,15.9671,15.9902,15.9518,15.9902,1999200.0
2012-05-18 15:00:00,20.84,20.85,20.8,20.8,3015000.0,15.9902,15.9978,15.9595,15.9595,3015000.0
2012-05-18 15:30:00,20.8,20.82,20.76,20.8,6224400.0,15.9595,15.9748,15.9288,15.9595,6224400.0
2012-05-21 09:30:00,20.79,20.9,20.71,20.86,3591300.0,15.9518,16.0362,15.8904,16.0055,3591300.0
2012-05-21 10:00:00,20.86,20.91,20.81,20.9,2518200.0,16.0055,16.0439,15.9671,16.0362,2518200.0
2012-05-21 10:30:00,20.9,20.98,20.89,20.9,3031500.0,16.0362,16.0976,16.0285,16.0362,3031500.0
2012-05-21 11:00:00,20.9,20.94,20.89,20.94,1977900.0,16.0362,16.0669,16.0285,16.0669,1977900.0
2012-05-21 11:30:00,20.94,20.96,20.92,20.93,2436300.0,16.0669,16.0822,16.0515,16.0592,2436300.0
2012-05-21 12:00:00,20.93,20.97,20.93,20.97,1511100.0,16.0592,16.0899,16.0592,16.0899,1511100.0
2012-05-21 12:30:00,20.97,20.99,20.96,20.98,1700100.0,16.0899,16.1053,16.0822,16.0976,1700100.0
2012-05-21 13:00:00,20.98,20.99,20.97,20.98,1493100.0,16.0976,16.1053,16.0899,16.0976,1493100.0
2012-05-21 13:30:00,20.97,20.98,20.93,20.96,1674600.0,16.0899,16.0976,16.0592,16.0822,1674600.0
2012-05-21 14:00:00,20.96,20.99,20.94,20.98,1547400.0,16.0822,16.1053,16.0669,16.0976,1547400.0
2012-05-21 14:30:00,20.98,21.01,20.97,20.98,2407200.0,16.0976,16.1206,16.0899,16.0976,2407200.0
2012-05-21 15:00:00,20.98,21.01,20.97,21.0,2514900.0,16.0976,16.1206,16.0899,16.1129,2514900.0
2012-05-21 15:30:00,21.0,21.03,21.0,21.01,4824600.0,16.1129,16.1359,16.1129,16.1206,4824600.0
2012-05-22 09:30:00,21.0,21.08,20.97,21.06,3934200.0,16.1129,16.1743,16.0899,16.159,3934200.0
2012-05-22 10:00:00,21.06,21.16,21.04,21.14,2999100.0,16.159,16.2357,16.1436,16.2203,2999100.0
2012-05-22 10:30:00,21.14,21.17,21.11,21.17,2323800.0,16.2203,16.2434,16.1973,16.2434,2323800.0
2012-05-22 11:00:00,21.17,21.19,21.13,21.15,2653500.0,16.2434,16.2587,16.2127,16.228,2653500.0
2012-05-22 11:30:00,21.15,21.21,21.15,21.2,1996800.0,16.228,16.2741,16.228,16.2664,1996800.0
2012-05-22 12:00:00,21.2,21.21,21.14,21.17,1701000.0,16.2664,16.2741,16.2203,16.2434,1701000.0
2012-05-22 12:30:00,21.17,21.23,21.17,21.21,1507500.0,16.2434,16.2894,16.2434,16.2741,1507500.0
2012-05-22 13:00:00,21.21,21.28,21.21,21.27,1770000.0,16.2741,16.3278,16.2741,16.3201,1770000.0
2012-05-22 13:30:00,21.26,21.27,21.23,21.27,1473300.0,16.3124,16.3201,16.2894,16.3201,1473300.0
2012-05-22 14:00:00,21.27,21.28,21.26,21.27,2012700.0,16.3201,16.3278,16.3124,16.3201,2012700.0
2012-05-22 14:30:00,21.27,21.32,21.26,21.3,2662200.0,16.3201,16.3585,16.3124,16.3431,2662200.0
2012-05-22 15:00:00,21.3,21.31,21.2,21.2,2253600.0,16.3431,16.3508,16.2664,16.2664,2253600.0
2012-05-22 15:30:00,21.2,21.24,21.16,21.24,5667900.0,16.2664,16.2971,16.2357,16.2971,5667900.0
2012-05-23 09:30:00,21.13,21.31,21.1,21.26,3676200.0,16.2127,16.3508,16.1897,16.3124,3676200.0
2012-05-23 10:00:00,21.27,21.28,21.14,21.16,3154800.0,16.3201,16.3278,16.2203,16.2357,3154800.0
2012-05-23 10:30:00,21.16,21.24,21.12,21.24,3012300.0,16.2357,16.2971,16.205,16.2971,3012300.0
2012-05-23 11:00:00,21.24,21.32,21.23,21.23,3424200.0,16.2971,16.3585,16.2894,16.2894,3424200.0
2012-05-23 11:30:00,21.23,21.29,21.23,21.25,2164200.0,16.2894,16.3354,16.2894,16.3047,2164200.0
2012-05-23 12:00:00,21.25,21.37,21.2,21.37,2931000.0,16.3047,16.3968,16.2664,16.3968,2931000.0
2012-05-23 12:30:00,21.37,21.4,21.33,21.34,2138700.0,16.3968,16.4198,16.3661,16.3738,2138700.0
2012-05-23 13:00:00,21.34,21.41,21.34,21.38,1785600.0,16.3738,16.4275,16.3738,16.4045,1785600.0
2012-05-23 13:30:00,21.38,21.41,21.36,21.39,1824000.0,16.4045,16.4275,16.3891,16.4122,1824000.0
2012-05-23 14:00:00,21.39,21.42,21.37,21.41,2115300.0,16.4122,16.4352,16.3968,16.4275,2115300.0
2012-05-23 14:30:00,21.41,21.5,21.4,21.48,3804300.0,16.4275,16.4966,16.4198,16.4812,3804300.0
2012-05-23 15:00:00,21.47,21.56,21.46,21.54,5291700.0,16.4735,16.5426,16.4659,16.5273,5291700.0
2012-05-23 15:30:00,21.54,21.56,21.47,21.52,8371200.0,16.5273,16.5426,16.4735,16.5119,8371200.0
2012-05-24 09:30:00,21.57,21.63,21.49,21.55,4455900.0,16.5503,16.5963,16.4889,16.5349,4455900.0
2012-05-24 10:00:00,21.55,21.6,21.55,21.57,2581500.0,16.5349,16.5733,16.5349,16.5503,2581500.0
2012-05-24 10:30:00,21.57,21.59,21.54,21.57,2152800.0,16.5503,16.5656,16.5273,16.5503,2152800.0
2012-05-24 11:00:00,21.58,21.64,21.57,21.63,2400600.0,16.558,16.604,16.5503,16.5963,2400600.0
2012-05-24 11:30:00,21.63,21.64,21.59,21.59,1726800.0,16.5963,16.604,16.5656,16.5656,1726800.0
2012-05-24 12:00:00,21.6,21.6,21.54,21.6,1748100.0,16.5733,16.5733,16.5273,16.5733,1748100.0
2012-05-24 12:30:00,21.6,21.63,21.59,21.63,1171800.0,16.5733,16.5963,16.5656,16.5963,1171800.0
2012-05-24 13:00:00,21.63,21.66,21.61,21.63,1807200.0,16.5963,16.6193,16.581,16.5963,1807200.0
2012-05-24 13:30:00,21.63,21.66,21.61,21.62,1432200.0,16.5963,16.6193,16.581,16.5886,1432200.0
2012-05-24 14:00:00,21.62,21.64,21.59,21.61,1941000.0,16.5886,16.604,16.5656,16.581,1941000.0
2012-05-24 14:30:00,21.61,21.62,21.56,21.59,1598400.0,16.581,16.5886,16.5426,16.5656,1598400.0
2012-05-24 15:00:00,21.59,21.7,21.59,21.69,3331800.0,16.5656,16.65,16.5656,16.6424,3331800.0
2012-05-24 15:30:00,21.69,21.73,21.67,21.7,5023800.0,16.6424,16.673,16.627,16.65,5023800.0
2012-05-25 09:30:00,21.63,21.76,21.6,21.75,4239900.0,16.5963,16.6961,16.5733,16.6884,4239900.0
2012-05-25 10:00:00,21.75,21.8,21.73,21.8,3585000.0,16.6884,16.7268,16.673,16.7268,3585000.0
2012-05-25 10:30:00,21.8,21.83,21.76,21.76,2069700.0,16.7268,16.7498,16.6961,16.6961,2069700.0
2012-05-25 11:00:00,21.76,21.8,21.75,21.75,1489800.0,16.6961,16.7268,16.6884,16.6884,1489800.0
2012-05-25 11:30:00,21.75,21.79,21.73,21.76,2055300.0,16.6884,16.7191,16.673,16.6961,2055300.0
2012-05-25 12:00:00,21.76,21.8,21.74,21.77,1612500.0,16.6961,16.7268,16.6807,16.7037,1612500.0
2012-05-25 12:30:00,21.77,21.83,21.76,21.8,1286700.0,16.7037,16.7498,16.6961,16.7268,1286700.0
2012-05-25 13:00:00,21.79,21.82,21.76,21.82,1021500.0,16.7191,16.7421,16.6961,16.7421,1021500.0
2012-05-25 13:30:00,21.82,21.82,21.78,21.78,898800.0,16.7421,16.7421,16.7114,16.7114,898800.0
2012-05-25 14:00:00,21.78,21.81,21.77,21.8,1242000.0,16.7114,16.7344,16.7037,16.7268,1242000.0
2012-05-25 14:30:00,21.8,21.8,21.75,21.75,1323900.0,16.7268,16.7268,16.6884,16.6884,1323900.0
2012-05-25 15:00:00,21.75,21.78,21.73,21.76,1939800.0,16.6884,16.7114,16.673,16.6961,1939800.0
2012-05-25 15:30:00,21.76,21.79,21.74,21.77,4125300.0,16.6961,16.7191,16.6807,16.7037,4125300.0
2012-05-29 09:30:00,21.8,21.86,21.74,21.83,4578900.0,16.7268,16.7728,16.6807,16.7498,4578900.0
2012-05-29 10:00:00,21.82,21.88,21.78,21.87,2887500.0,16.7421,16.7881,16.7114,16.7805,2887500.0
2012-05-29 10:30:00,21.87,21.92,21.83,21.84,2503200.0,16.7805,16.8188,16.7498,16.7574,2503200.0
2012-05-29 11:00:00,21.84,21.86,21.83,21.84,1990800.0,16.7574,16.7728,16.7498,16.7574,1990800.0
2012-05-29 11:30:00,21.84,21.85,21.77,21.78,2189400.0,16.7574,16.7651,16.7037,16.7114,2189400.0
2012-05-29 12:00:00,21.78,21.83,21.77,21.83,1387800.0,16.7114,16.7498,16.7037,16.7498,1387800.0
2012-05-29 12:30:00,21.83,21.87,21.8,21.83,1350900.0,16.7498,16.7805,16.7268,16.7498,1350900.0
2012-05-29 13:00:00,21.83,21.84,21.79,21.81,879900.0,16.7498,16.7574,16.7191,16.7344,879900.0
2012-05-29 13:30:00,21.82,21.86,21.8,21.86,853200.0,16.7421,16.7728,16.7268,16.7728,853200.0
2012-05-29 14:00:00,21.85,21.87,21.83,21.86,1224000.0,16.7651,16.7805,16.7498,16.7728,1224000.0
2012-05-29 14:30:00,21.86,21.89,21.85,21.88,1767600.0,16.7728,16.7958,16.7651,16.7881,1767600.0
2012-05-29 15:00:00,21.88,21.89,21.86,21.87,1662300.0,16.7881,16.7958,16.7728,16.7805,1662300.0
2012-05-29 15:30:00,21.87,21.92,21.86,21.89,4350600.0,16.7805,16.8188,16.7728,16.7958,4350600.0
2012-05-30 09:30:00,21.8,21.94,21.78,21.94,4056900.0,16.7268,16.8342,16.7114,16.8342,4056900.0
2012-05-30 10:00:00,21.93,21.98,21.91,21.95,3366600.0,16.8265,16.8649,16.8112,16.8418,3366600.0
2012-05-30 10:30:00,21.95,21.98,21.85,21.89,2801400.0,16.8418,16.8649,16.7651,16.7958,2801400.0
2012-05-30 11:00:00,21.89,21.91,21.87,21.91,1507800.0,16.7958,16.8112,16.7805,16.8112,1507800.0
2012-05-30 11:30:00,21.91,21.96,21.88,21.95,1523400.0,16.8112,16.8495,16.7881,16.8418,1523400.0
2012-05-30 12:00:00,21.95,21.96,21.91,21.94,1171800.0,16.8418,16.8495,16.8112,16.8342,1171800.0
2012-05-30 12:30:00,21.94,21.94,21.9,21.91,1122300.0,16.8342,16.8342,16.8035,16.8112,1122300.0
2012-05-30 13:00:00,21.91,21.91,21.87,21.91,1439400.0,16.8112,16.8112,16.7805,16.8112,1439400.0
2012-05-30 13:30:00,21.91,21.93,21.88,21.88,1126800.0,16.8112,16.8265,16.7881,16.7881,1126800.0
2012-05-30 14:00:00,21.89,21.9,21.84,21.86,1033800.0,16.7958,16.8035,16.7574,16.7728,1033800.0
2012-05-30 14:30:00,21.86,21.88,21.84,21.86,1025700.0,16.7728,16.7881,16.7574,16.7728,1025700.0
2012-05-30 15:00:00,21.86,21.87,21.79,21.85,2029200.0,16.7728,16.7805,16.7191,16.7651,2029200.0
2012-05-30 15:30:00,21.85,21.86,21.82,21.82,3264000.0,16.7651,16.7728,16.7421,16.7421,3264000.0
2012-05-31 09:30:00,21.8,22.03,21.79,22.03,5478900.0,16.7268,16.9032,16.7191,16.9032,5478900.0
2012-05-31 10:00:00,22.03,22.05,21.98,22.04,3599400.0,16.9032,16.9186,16.8649,16.9109,3599400.0
2012-05-31 10:30:00,22.05,22.08,22.03,22.06,3361500.0,16.9186,16.9416,16.9032,16.9262,3361500.0
2012-05-31 11:00:00,22.07,22.13,22.05,22.13,4065300.0,16.9339,16.98,16.9186,16.98,4065300.0
2012-05-31 11:30:00,22.13,22.18,22.12,22.16,3126300.0,16.98,17.0183,16.9723,17.003,3126300.0
2012-05-31 12:00:00,22.16,22.22,22.15,22.2,2575200.0,17.003,17.049,16.9953,17.0337,2575200.0
2012-05-31 12:30:00,22.2,22.21,22.15,22.16,2341800.0,17.0337,17.0413,16.9953,17.003,2341800.0
2012-05-31 13:00:00,22.16,22.19,22.1,22.11,2220000.0,17.003,17.026,16.9569,16.9646,2220000.0
2012-05-31 13:30:00,22.11,22.13,22.04,22.07,2055300.0,16.9646,16.98,16.9109,16.9339,2055300.0
2012-05-31 14:00:00,22.07,22.13,22.07,22.12,2199900.0,16.9339,16.98,16.9339,16.9723,2199900.0
2012-05-31 14:30:00,22.12,22.17,22.12,22.16,2472300.0,16.9723,17.0106,16.9723,17.003,2472300.0
2012-05-31 15:00:00,22.16,22.18,22.1,22.13,2675400.0,17.003,17.0183,16.9569,16.98,2675400.0
2012-05-31 15:30:00,22.13,22.13,21.94,21.95,7250100.0,16.98,16.98,16.8342,16.8418,7250100.0
2012-06-01 09:30:00,21.81,21.89,21.71,21.76,8026500.0,16.7344,16.7958,16.6577,16.6961,8026500.0
2012-06-01 10:00:00,21.76,21.86,21.76,21.84,3500700.0,16.6961,16.7728,16.6961,16.7574,3500700.0
2012-06-01 10:30:00,21.85,21.96,21.81,21.89,3168600.0,16.7651,16.8495,16.7344,16.7958,3168600.0
2012-06-01 11:00:00,21.89,21.92,21.85,21.88,1969200.0,16.7958,16.8188,16.7651,16.7881,1969200.0
2012-06-01 11:30:00,21.88,21.92,21.86,21.88,2175300.0,16.7881,16.8188,16.7728,16.7881,2175300.0
2012-06-01 12:00:00,21.88,21.89,21.84,21.88,1723200.0,16.7881,16.7958,16.7574,16.7881,1723200.0
2012-06-01 12:30:00,21.89,21.89,21.82,21.83,1215600.0,16.7958,16.7958,16.7421,16.7498,1215600.0
2012-06-01 13:00:00,21.82,21.86,21.81,21.82,857100.0,16.7421,16.7728,16.7344,16.7421,857100.0
2012-06-01 13:30:00,21.82,21.84,21.79,21.81,1798500.0,16.7421,16.7574,16.7191,16.7344,1798500.0
2012-06-01 14:00:00,21.8,21.85,21.79,21.83,2306400.0,16.7268,16.7651,16.7191,16.7498,2306400.0
2012-06-01 14:30:00,21.83,21.87,21.8,21.81,1951800.0,16.7498,16.7805,16.7268,16.7344,1951800.0
2012-06-01 15:00:00,21.81,21.84,21.77,21.83,2633100.0,16.7344,16.7574,16.7037,16.7498,2633100.0
2012-06-01 15:30:00,21.83,21.85,21.8,21.84,6049800.0,16.7498,16.7651,16.7268,16.7574,6049800.0
2012-06-04 09:30:00,21.97,22.04,21.94,21.98,4790700.0,16.8572,16.9109,16.8342,16.8649,4790700.0
2012-06-04 10:00:00,21.98,22.0,21.96,21.97,3592200.0,16.8649,16.8802,16.8495,16.8572,3592200.0
2012-06-04 10:30:00,21.97,21.97,21.8,21.82,4324800.0,16.8572,16.8572,16.7268,16.7421,4324800.0
2012-06-04 11:00:00,21.81,21.85,21.8,21.82,1929000.0,16.7344,16.7651,16.7268,16.7421,1929000.0
2012-06-04 11:30:00,21.82,21.86,21.81,21.85,1561500.0,16.7421,16.7728,16.7344,16.7651,1561500.0
2012-06-04 12:00:00,21.84,21.88,21.84,21.85,1353600.0,16.7574,16.7881,16.7574,16.7651,1353600.0
2012-06-04 12:30:00,21.85,21.89,21.85,21.88,2132100.0,16.7651,16.7958,16.7651,16.7881,2132100.0
2012-06-04 13:00:00,21.88,21.95,21.88,21.95,2127600.0,16.7881,16.8418,16.7881,16.8418,2127600.0
2012-06-04 13:30:00,21.95,22.01,21.9,21.97,3169500.0,16.8418,16.8879,16.8035,16.8572,3169500.0
2012-06-04 14:00:00,21.97,21.98,21.93,21.96,2126100.0,16.8572,16.8649,16.8265,16.8495,2126100.0
2012-06-04 14:30:00,21.96,22.0,21.95,21.96,3118200.0,16.8495,16.8802,16.8418,16.8495,3118200.0
2012-06-04 15:00:00,21.97,21.97,21.93,21.95,2694300.0,16.8572,16.8572,16.8265,16.8418,2694300.0
2012-06-04 15:30:00,21.96,22.0,21.93,21.99,4808700.0,16.8495,16.8802,16.8265,16.8725,4808700.0
2012-06-05 09:30:00,21.91,21.93,21.81,21.86,3027000.0,16.8112,16.8265,16.7344,16.7728,3027000.0
2012-06-05 10:00:00,21.86,21.94,21.86,21.91,2249700.0,16.7728,16.8342,16.7728,16.8112,2249700.0
2012-06-05 10:30:00,21.91,21.94,21.9,21.92,1348200.0,16.8112,16.8342,16.8035,16.8188,1348200.0
2012-06-05 11:00:00,21.92,21.94,21.92,21.93,972600.0,16.8188,16.8342,16.8188,16.8265,972600.0
2012-06-05 11:30:00,21.93,21.96,21.87,21.88,1459800.0,16.8265,16.8495,16.7805,16.7881,1459800.0
2012-06-05 12:00:00,21.88,21.94,21.88,21.93,1364700.0,16.7881,16.8342,16.7881,16.8265,1364700.0
2012-06-05 12:30:00,21.93,21.97,21.93,21.94,1018500.0,16.8265,16.8572,16.8265,16.8342,1018500.0
2012-06-05 13:00:00,21.95,21.96,21.91,21.92,1583100.0,16.8418,16.8495,16.8112,16.8188,1583100.0
2012-06-05 13:30:00,21.92,21.93,21.91,21.92,1002000.0,16.8188,16.8265,16.8112,16.8188,1002000.0
2012-06-05 14:00:00,21.92,21.94,21.91,21.93,1629000.0,16.8188,16.8342,16.8112,16.8265,1629000.0
2012-06-05 14:30:00,21.93,21.93,21.84,21.87,2607000.0,16.8265,16.8265,16.7574,16.7805,2607000.0
2012-06-05 15:00:00,21.87,21.89,21.81,21.85,3577500.0,16.7805,16.7958,16.7344,16.7651,3577500.0
2012-06-05 15:30:00,21.85,21.88,21.83,21.83,4129200.0,16.7651,16.7881,16.7498,16.7498,4129200.0
2012-06-06 09:30:00,21.87,21.97,21.83,21.84,3586800.0,16.7805,16.8572,16.7498,16.7574,3586800.0
2012-06-06 10:00:00,21.84,21.93,21.82,21.85,3193200.0,16.7574,16.8265,16.7421,16.7651,3193200.0
2012-06-06 10:30:00,21.85,21.89,21.83,21.88,2420700.0,16.7651,16.7958,16.7498,16.7881,2420700.0
2012-06-06 11:00:00,21.88,21.96,21.88,21.94,2009100.0,16.7881,16.8495,16.7881,16.8342,2009100.0
2012-06-06 11:30:00,21.94,21.96,21.92,21.94,1491300.0,16.8342,16.8495,16.8188,16.8342,1491300.0
2012-06-06 12:00:00,21.95,21.99,21.94,21.97,1655400.0,16.8418,16.8725,16.8342,16.8572,1655400.0
2012-06-06 12:30:00,21.96,21.97,21.92,21.92,2065200.0,16.8495,16.8572,16.8188,16.8188,2065200.0
2012-06-06 13:00:00,21.92,21.94,21.91,21.92,2184900.0,16.8188,16.8342,16.8112,16.8188,2184900.0
2012-06-06 13:30:00,21.92,21.92,21.89,21.91,1511700.0,16.8188,16.8188,16.7958,16.8112,1511700.0
2012-06-06 14:00:00,21.91,21.92,21.86,21.89,2267100.0,16.8112,16.8188,16.7728,16.7958,2267100.0
2012-06-06 14:30:00,21.89,21.94,21.88,21.92,1501500.0,16.7958,16.8342,16.7881,16.8188,1501500.0
2012-06-06 15:00:00,21.92,21.94,21.87,21.89,2024700.0,16.8188,16.8342,16.7805,16.7958,2024700.0
2012-06-06 15:30:00,21.89,21.97,21.88,21.97,4300500.0,16.7958,16.8572,16.7881,16.8572,4300500.0
2012-06-07 09:30:00,22.03,22.03,21.96,21.97,3498900.0,16.9032,16.9032,16.8495,16.8572,3498900.0
2012-06-07 10:00:00,21.97,22.0,21.96,21.99,3939000.0,16.8572,16.8802,16.8495,16.8725,3939000.0
2012-06-07 10:30:00,21.99,22.0,21.93,21.95,3076500.0,16.8725,16.8802,16.8265,16.8418,3076500.0
2012-06-07 11:00:00,21.95,21.99,21.94,21.98,1893300.0,16.8418,16.8725,16.8342,16.8649,1893300.0
2012-06-07 11:30:00,21.98,22.0,21.97,21.98,1374000.0,16.8649,16.8802,16.8572,16.8649,1374000.0
2012-06-07 12:00:00,21.98,22.01,21.97,22.0,1677600.0,16.8649,16.8879,16.8572,16.8802,1677600.0
2012-06-07 12:30:00,22.0,22.0,21.94,21.95,1692000.0,16.8802,16.8802,16.8342,16.8418,1692000.0
2012-06-07 13:00:00,21.95,21.99,21.94,21.99,1879500.0,16.8418,16.8725,16.8342,16.8725,1879500.0
2012-06-07 13:30:00,21.99,22.0,21.99,21.99,1432500.0,16.8725,16.8802,16.8725,16.8725,1432500.0
2012-06-07 14:00:00,21.99,22.02,21.98,22.0,1613700.0,16.8725,16.8956,16.8649,16.8802,1613700.0
2012-06-07 14:30:00,22.0,22.02,21.99,22.02,1456800.0,16.8802,16.8956,16.8725,16.8956,1456800.0
2012-06-07 15:00:00,22.02,22.03,21.98,22.01,1974900.0,16.8956,16.9032,16.8649,16.8879,1974900.0
2012-06-07 15:30:00,22.01,22.01,21.95,21.97,6519600.0,16.8879,16.8879,16.8418,16.8572,6519600.0
2012-06-08 09:30:00,22.06,22.35,22.03,22.33,5331600.0,16.9262,17.1488,16.9032,17.1334,5331600.0
2012-06-08 10:00:00,22.33,22.46,22.31,22.45,5944800.0,17.1334,17.2332,17.1181,17.2255,5944800.0
2012-06-08 10:30:00,22.45,22.54,22.44,22.53,3734100.0,17.2255,17.2945,17.2178,17.2869,3734100.0
2012-06-08 11:00:00,22.54,22.58,22.47,22.58,3340500.0,17.2945,17.3252,17.2408,17.3252,3340500.0
2012-06-08 11:30:00,22.58,22.62,22.57,22.6,3153300.0,17.3252,17.3559,17.3176,17.3406,3153300.0
2012-06-08 12:00:00,22.59,22.64,22.57,22.59,2146500.0,17.3329,17.3713,17.3176,17.3329,2146500.0
2012-06-08 12:30:00,22.6,22.63,22.59,22.62,1911300.0,17.3406,17.3636,17.3329,17.3559,1911300.0
2012-06-08 13:00:00,22.61,22.68,22.61,22.65,4322700.0,17.3483,17.402,17.3483,17.3789,4322700.0
2012-06-08 13:30:00,22.65,22.71,22.64,22.7,2706600.0,17.3789,17.425,17.3713,17.4173,2706600.0
2012-06-08 14:00:00,22.71,22.72,22.63,22.64,3212100.0,17.425,17.4327,17.3636,17.3713,3212100.0
2012-06-08 14:30:00,22.64,22.68,22.63,22.67,3058800.0,17.3713,17.402,17.3636,17.3943,3058800.0
2012-06-08 15:00:00,22.68,22.68,22.63,22.65,3489300.0,17.402,17.402,17.3636,17.3789,3489300.0
2012-06-08 15:30:00,22.65,22.74,22.63,22.74,8613000.0,17.3789,17.448,17.3636,17.448,8613000.0
2012-06-11 09:30:00,22.8,22.83,22.68,22.74,3769500.0,17.494,17.5171,17.402,17.448,3769500.0
2012-06-11 10:00:00,22.73,22.8,22.67,22.69,3842100.0,17.4403,17.494,17.3943,17.4096,3842100.0
2012-06-11 10:30:00,22.69,22.71,22.67,22.68,2643300.0,17.4096,17.425,17.3943,17.402,2643300.0
2012-06-11 11:00:00,22.68,22.73,22.65,22.73,2002800.0,17.402,17.4403,17.3789,17.4403,2002800.0
2012-06-11 11:30:00,22.73,22.73,22.69,22.72,1691700.0,17.4403,17.4403,17.4096,17.4327,1691700.0
2012-06-11 12:00:00,22.72,22.73,22.69,22.7,1434300.0,17.4327,17.4403,17.4096,17.4173,1434300.0
2012-06-11 12:30:00,22.7,22.71,22.65,22.67,985500.0,17.4173,17.425,17.3789,17.3943,985500.0
2012-06-11 13:00:00,22.68,22.72,22.67,22.72,1117200.0,17.402,17.4327,17.3943,17.4327,1117200.0
2012-06-11 13:30:00,22.72,22.75,22.66,22.67,1925700.0,17.4327,17.4557,17.3866,17.3943,1925700.0
2012-06-11 14:00:00,22.68,22.68,22.62,22.64,1410600.0,17.402,17.402,17.3559,17.3713,1410600.0
2012-06-11 14:30:00,22.64,22.66,22.63,22.64,1060800.0,17.3713,17.3866,17.3636,17.3713,1060800.0
2012-06-11 15:00:00,22.64,22.64,22.53,22.56,2888100.0,17.3713,17.3713,17.2869,17.3099,2888100.0
2012-06-11 15:30:00,22.56,22.6,22.49,22.51,4041600.0,17.3099,17.3406,17.2562,17.2715,4041600.0
2012-06-12 09:30:00,22.56,22.6,22.46,22.52,3111600.0,17.3099,17.3406,17.2332,17.2792,3111600.0
2012-06-12 10:00:00,22.52,22.56,22.43,22.47,2191200.0,17.2792,17.3099,17.2101,17.2408,2191200.0
2012-06-12 10:30:00,22.47,22.51,22.43,22.49,1422900.0,17.2408,17.2715,17.2101,17.2562,1422900.0
2012-06-12 11:00:00,22.49,22.62,22.47,22.6,2062500.0,17.2562,17.3559,17.2408,17.3406,2062500.0
2012-06-12 11:30:00,22.6,22.61,22.54,22.55,1940400.0,17.3406,17.3483,17.2945,17.3022,1940400.0
2012-06-12 12:00:00,22.55,22.56,22.49,22.55,1586400.0,17.3022,17.3099,17.2562,17.3022,1586400.0
2012-06-12 12:30:00,22.55,22.58,22.5,22.5,1275900.0,17.3022,17.3252,17.2639,17.2639,1275900.0
2012-06-12 13:00:00,22.51,22.56,22.49,22.52,1110900.0,17.2715,17.3099,17.2562,17.2792,1110900.0
2012-06-12 13:30:00,22.52,22.54,22.5,22.51,1460700.0,17.2792,17.2945,17.2639,17.2715,1460700.0
2012-06-12 14:00:00,22.51,22.52,22.49,22.49,1074600.0,17.2715,17.2792,17.2562,17.2562,1074600.0
2012-06-12 14:30:00,22.5,22.55,22.49,22.53,1353600.0,17.2639,17.3022,17.2562,17.2869,1353600.0
2012-06-12 15:00:00,22.53,22.54,22.48,22.52,1638000.0,17.2869,17.2945,17.2485,17.2792,1638000.0
2012-06-12 15:30:00,22.52,22.57,22.51,22.57,4270500.0,17.2792,17.3176,17.2715,17.3176,4270500.0
2012-06-13 09:30:00,22.49,22.58,22.45,22.48,2817900.0,17.2562,17.3252,17.2255,17.2485,2817900.0
2012-06-13 10:00:00,22.48,22.55,22.43,22.47,2125200.0,17.2485,17.3022,17.2101,17.2408,2125200.0
2012-06-13 10:30:00,22.47,22.5,22.45,22.47,1652400.0,17.2408,17.2639,17.2255,17.2408,1652400.0
2012-06-13 11:00:00,22.47,22.5,22.42,22.5,2562900.0,17.2408,17.2639,17.2025,17.2639,2562900.0
2012-06-13 11:30:00,22.5,22.51,22.43,22.44,1979700.0,17.2639,17.2715,17.2101,17.2178,1979700.0
2012-06-13 12:00:00,22.43,22.45,22.41,22.43,1388700.0,17.2101,17.2255,17.1948,17.2101,1388700.0
2012-06-13 12:30:00,22.43,22.46,22.41,22.42,1520700.0,17.2101,17.2332,17.1948,17.2025,1520700.0
2012-06-13 13:00:00,22.42,22.44,22.41,22.43,3010500.0,17.2025,17.2178,17.1948,17.2101,3010500.0
2012-06-13 13:30:00,22.44,22.48,22.44,22.45,979500.0,17.2178,17.2485,17.2178,17.2255,979500.0
2012-06-13 14:00:00,22.46,22.46,22.44,22.44,1798500.0,17.2332,17.2332,17.2178,17.2178,1798500.0
2012-06-13 14:30:00,22.44,22.44,22.38,22.38,1931400.0,17.2178,17.2178,17.1718,17.1718,1931400.0
2012-06-13 15:00:00,22.38,22.4,22.33,22.34,2065800.0,17.1718,17.1871,17.1334,17.1411,2065800.0
2012-06-13 15:30:00,22.33,22.37,22.32,22.36,4410900.0,17.1334,17.1641,17.1257,17.1564,4410900.0
2012-06-14 09:30:00,22.37,22.52,22.36,22.51,3262200.0,17.1641,17.2792,17.1564,17.2715,3262200.0
2012-06-14 10:00:00,22.51,22.55,22.5,22.51,2415300.0,17.2715,17.3022,17.2639,17.2715,2415300.0
2012-06-14 10:30:00,22.51,22.51,22.48,22.5,1609200.0,17.2715,17.2715,17.2485,17.2639,1609200.0
2012-06-14 11:00:00,22.5,22.55,22.49,22.55,1819500.0,17.2639,17.3022,17.2562,17.3022,1819500.0
2012-06-14 11:30:00,22.55,22.56,22.5,22.5,1659900.0,17.3022,17.3099,17.2639,17.2639,1659900.0
2012-06-14 12:00:00,22.5,22.52,22.49,22.5,1005000.0,17.2639,17.2792,17.2562,17.2639,1005000.0
2012-06-14 12:30:00,22.51,22.55,22.51,22.53,1056300.0,17.2715,17.3022,17.2715,17.2869,1056300.0
2012-06-14 13:00:00,22.53,22.54,22.49,22.5,1023000.0,17.2869,17.2945,17.2562,17.2639,1023000.0
2012-06-14 13:30:00,22.5,22.54,22.47,22.53,1302000.0,17.2639,17.2945,17.2408,17.2869,1302000.0
2012-06-14 14:00:00,22.53,22.56,22.5,22.5,1215300.0,17.2869,17.3099,17.2639,17.2639,1215300.0
2012-06-14 14:30:00,22.5,22.51,22.49,22.49,1551600.0,17.2639,17.2715,17.2562,17.2562,1551600.0
2012-06-14 15:00:00,22.49,22.6,22.49,22.51,4263000.0,17.2562,17.3406,17.2562,17.2715,4263000.0
2012-06-14 15:30:00,22.51,22.58,22.5,22.53,4719000.0,17.2715,17.3252,17.2639,17.2869,4719000.0
2012-06-15 09:30:00,22.69,22.69,22.6,22.63,10033500.0,17.4096,17.4096,17.3406,17.3636,10033500.0
2012-06-15 10:00:00,22.63,22.64,22.61,22.63,2202600.0,17.3636,17.3713,17.3483,17.3636,2202600.0
2012-06-15 10:30:00,22.63,22.64,22.61,22.61,1130700.0,17.3636,17.3713,17.3483,17.3483,1130700.0
2012-06-15 11:00:00,22.61,22.64,22.58,22.59,1100700.0,17.3483,17.3713,17.3252,17.3329,1100700.0
2012-06-15 11:30:00,22.59,22.6,22.54,22.54,897900.0,17.3329,17.3406,17.2945,17.2945,897900.0
2012-06-15 12:00:00,22.55,22.57,22.54,22.57,949800.0,17.3022,17.3176,17.2945,17.3176,949800.0
2012-06-15 12:30:00,22.57,22.59,22.55,22.59,710700.0,17.3176,17.3329,17.3022,17.3329,710700.0
2012-06-15 13:00:00,22.59,22.63,22.59,22.6,1117200.0,17.3329,17.3636,17.3329,17.3406,1117200.0
2012-06-15 13:30:00,22.6,22.6,22.58,22.58,1273200.0,17.3406,17.3406,17.3252,17.3252,1273200.0
2012-06-15 14:00:00,22.58,22.59,22.56,22.57,829800.0,17.3252,17.3329,17.3099,17.3176,829800.0
2012-06-15 14:30:00,22.56,22.58,22.53,22.55,1179600.0,17.3099,17.3252,17.2869,17.3022,1179600.0
2012-06-15 15:00:00,22.55,22.59,22.54,22.58,1458000.0,17.3022,17.3329,17.2945,17.3252,1458000.0
2012-06-15 15:30:00,22.58,22.6,22.57,22.59,6475200.0,17.3252,17.3406,17.3176,17.3329,6475200.0
2012-06-18 09:30:00,22.49,22.6,22.48,22.59,2313000.0,17.2562,17.3406,17.2485,17.3329,2313000.0
2012-06-18 10:00:00,22.59,22.67,22.57,22.65,1637100.0,17.3329,17.3943,17.3176,17.3789,1637100.0
2012-06-18 10:30:00,22.65,22.75,22.65,22.72,2275800.0,17.3789,17.4557,17.3789,17.4327,2275800.0
2012-06-18 11:00:00,22.72,22.76,22.71,22.74,1750200.0,17.4327,17.4633,17.425,17.448,1750200.0
2012-06-18 11:30:00,22.74,22.75,22.64,22.68,1473300.0,17.448,17.4557,17.3713,17.402,1473300.0
2012-06-18 12:00:00,22.68,22.7,22.66,22.66,960300.0,17.402,17.4173,17.3866,17.3866,960300.0
2012-06-18 12:30:00,22.66,22.72,22.66,22.7,1171500.0,17.3866,17.4327,17.3866,17.4173,1171500.0
2012-06-18 13:00:00,22.7,22.72,22.67,22.69,1218900.0,17.4173,17.4327,17.3943,17.4096,1218900.0
2012-06-18 13:30:00,22.69,22.7,22.67,22.7,811500.0,17.4096,17.4173,17.3943,17.4173,811500.0
2012-06-18 14:00:00,22.7,22.75,22.7,22.72,1383300.0,17.4173,17.4557,17.4173,17.4327,1383300.0
2012-06-18 14:30:00,22.72,22.73,22.71,22.72,728700.0,17.4327,17.4403,17.425,17.4327,728700.0
2012-06-18 15:00:00,22.72,22.74,22.71,22.73,2310300.0,17.4327,17.448,17.425,17.4403,2310300.0
2012-06-18 15:30:00,22.73,22.74,22.69,22.71,3264000.0,17.4403,17.448,17.4096,17.425,3264000.0
2012-06-19 09:30:00,22.71,22.71,22.57,22.69,3017100.0,17.425,17.425,17.3176,17.4096,3017100.0
2012-06-19 10:00:00,22.7,22.75,22.68,22.7,2030700.0,17.4173,17.4557,17.402,17.4173,2030700.0
2012-06-19 10:30:00,22.7,22.73,22.68,22.7,1624800.0,17.4173,17.4403,17.402,17.4173,1624800.0
2012-06-19 11:00:00,22.7,22.73,22.65,22.68,1194600.0,17.4173,17.4403,17.3789,17.402,1194600.0
2012-06-19 11:30:00,22.68,22.68,22.64,22.65,1133100.0,17.402,17.402,17.3713,17.3789,1133100.0
2012-06-19 12:00:00,22.65,22.67,22.63,22.64,1250700.0,17.3789,17.3943,17.3636,17.3713,1250700.0
2012-06-19 12:30:00,22.64,22.65,22.63,22.64,1136400.0,17.3713,17.3789,17.3636,17.3713,1136400.0
2012-06-19 13:00:00,22.64,22.64,22.6,22.64,1174800.0,17.3713,17.3713,17.3406,17.3713,1174800.0
2012-06-19 13:30:00,22.63,22.65,22.62,22.63,1193700.0,17.3636,17.3789,17.3559,17.3636,1193700.0
2012-06-19 14:00:00,22.62,22.66,22.62,22.63,956700.0,17.3559,17.3866,17.3559,17.3636,956700.0
2012-06-19 14:30:00,22.63,22.63,22.57,22.6,2156700.0,17.3636,17.3636,17.3176,17.3406,2156700.0
2012-06-19 15:00:00,22.6,22.62,22.59,22.62,1480200.0,17.3406,17.3559,17.3329,17.3559,1480200.0
2012-06-19 15:30:00,22.62,22.64,22.6,22.61,3357600.0,17.3559,17.3713,17.3406,17.3483,3357600.0
2012-06-20 09:30:00,22.62,22.71,22.59,22.71,2891400.0,17.3559,17.425,17.3329,17.425,2891400.0
2012-06-20 10:00:00,22.71,22.75,22.69,22.71,1277700.0,17.425,17.4557,17.4096,17.425,1277700.0
2012-06-20 10:30:00,22.71,22.75,22.71,22.74,1142700.0,17.425,17.4557,17.425,17.448,1142700.0
2012-06-20 11:00:00,22.74,22.74,22.69,22.72,1595100.0,17.448,17.448,17.4096,17.4327,1595100.0
2012-06-20 11:30:00,22.72,22.73,22.7,22.71,1234200.0,17.4327,17.4403,17.4173,17.425,1234200.0
2012-06-20 12:00:00,22.71,22.74,22.69,22.73,967800.0,17.425,17.448,17.4096,17.4403,967800.0
2012-06-20 12:30:00,22.73,22.75,22.64,22.74,2670300.0,17.4403,17.4557,17.3713,17.448,2670300.0
2012-06-20 13:00:00,22.75,22.81,22.74,22.79,1769700.0,17.4557,17.5017,17.448,17.4864,1769700.0
2012-06-20 13:30:00,22.8,22.81,22.76,22.79,1148400.0,17.494,17.5017,17.4633,17.4864,1148400.0
2012-06-20 14:00:00,22.79,22.79,22.7,22.74,1664100.0,17.4864,17.4864,17.4173,17.448,1664100.0
2012-06-20 14:30:00,22.74,22.77,22.71,22.76,1803300.0,17.448,17.471,17.425,17.4633,1803300.0
2012-06-20 15:00:00,22.76,22.79,22.73,22.78,1569900.0,17.4633,17.4864,17.4403,17.4787,1569900.0
2012-06-20 15:30:00,22.78,22.85,22.76,22.84,5151000.0,17.4787,17.5324,17.4633,17.5247,5151000.0
2012-06-21 09:30:00,22.83,22.89,22.8,22.84,2545800.0,17.5171,17.5631,17.494,17.5247,2545800.0
2012-06-21 10:00:00,22.83,22.83,22.75,22.77,2213700.0,17.5171,17.5171,17.4557,17.471,2213700.0
2012-06-21 10:30:00,22.77,22.79,22.75,22.76,1246200.0,17.471,17.4864,17.4557,17.4633,1246200.0
2012-06-21 11:00:00,22.77,22.77,22.73,22.74,1323000.0,17.471,17.471,17.4403,17.448,1323000.0
2012-06-21 11:30:00,22.74,22.76,22.72,22.76,1322400.0,17.448,17.4633,17.4327,17.4633,1322400.0
2012-06-21 12:00:00,22.76,22.77,22.65,22.66,1308600.0,17.4633,17.471,17.3789,17.3866,1308600.0
2012-06-21 12:30:00,22.67,22.69,22.65,22.67,1378500.0,17.3943,17.4096,17.3789,17.3943,1378500.0
2012-06-21 13:00:00,22.67,22.71,22.67,22.67,1138500.0,17.3943,17.425,17.3943,17.3943,1138500.0
2012-06-21 13:30:00,22.67,22.68,22.64,22.66,1005000.0,17.3943,17.402,17.3713,17.3866,1005000.0
2012-06-21 14:00:00,22.65,22.65,22.6,22.62,2309700.0,17.3789,17.3789,17.3406,17.3559,2309700.0
2012-06-21 14:30:00,22.62,22.63,22.6,22.6,2317500.0,17.3559,17.3636,17.3406,17.3406,2317500.0
2012-06-21 15:00:00,22.6,22.62,22.58,22.59,3344400.0,17.3406,17.3559,17.3252,17.3329,3344400.0
2012-06-21 15:30:00,22.59,22.62,22.56,22.57,5880300.0,17.3329,17.3559,17.3099,17.3176,5880300.0
2012-06-22 09:30:00,22.64,22.78,22.54,22.58,2682000.0,17.3713,17.4787,17.2945,17.3252,2682000.0
2012-06-22 10:00:00,22.58,22.59,22.52,22.53,2264400.0,17.3252,17.3329,17.2792,17.2869,2264400.0
2012-06-22 10:30:00,22.53,22.57,22.52,22.53,1047900.0,17.2869,17.3176,17.2792,17.2869,1047900.0
2012-06-22 11:00:00,22.52,22.55,22.5,22.51,1029000.0,17.2792,17.3022,17.2639,17.2715,1029000.0
2012-06-22 11:30:00,22.51,22.53,22.47,22.5,1450800.0,17.2715,17.2869,17.2408,17.2639,1450800.0
2012-06-22 12:00:00,22.5,22.5,22.47,22.48,1006200.0,17.2639,17.2639,17.2408,17.2485,1006200.0
2012-06-22 12:30:00,22.48,22.48,22.44,22.44,735000.0,17.2485,17.2485,17.2178,17.2178,735000.0
2012-06-22 13:00:00,22.44,22.44,22.4,22.43,1353000.0,17.2178,17.2178,17.1871,17.2101,1353000.0
2012-06-22 13:30:00,22.43,22.46,22.42,22.46,958500.0,17.2101,17.2332,17.2025,17.2332,958500.0
2012-06-22 14:00:00,22.46,22.48,22.44,22.48,1452000.0,17.2332,17.2485,17.2178,17.2485,1452000.0
2012-06-22 14:30:00,22.48,22.5,22.46,22.5,1535100.0,17.2485,17.2639,17.2332,17.2639,1535100.0
2012-06-22 15:00:00,22.5,22.5,22.48,22.5,1579500.0,17.2639,17.2639,17.2485,17.2639,1579500.0
2012-06-22 15:30:00,22.5,22.51,22.44,22.45,5505900.0,17.2639,17.2715,17.2178,17.2255,5505900.0
2012-06-25 09:30:00,22.35,22.6,22.35,22.58,3301200.0,17.1488,17.3406,17.1488,17.3252,3301200.0
2012-06-25 10:00:00,22.58,22.64,22.51,22.52,2173500.0,17.3252,17.3713,17.2715,17.2792,2173500.0
2012-06-25 10:30:00,22.52,22.56,22.5,22.54,2034300.0,17.2792,17.3099,17.2639,17.2945,2034300.0
2012-06-25 11:00:00,22.54,22.54,22.5,22.53,1140000.0,17.2945,17.2945,17.2639,17.2869,1140000.0
2012-06-25 11:30:00,22.53,22.53,22.49,22.51,1287300.0,17.2869,17.2869,17.2562,17.2715,1287300.0
2012-06-25 12:00:00,22.5,22.57,22.5,22.57,1232700.0,17.2639,17.3176,17.2639,17.3176,1232700.0
2012-06-25 12:30:00,22.57,22.59,22.56,22.59,1750800.0,17.3176,17.3329,17.3099,17.3329,1750800.0
2012-06-25 13:00:00,22.59,22.59,22.55,22.57,1407900.0,17.3329,17.3329,17.3022,17.3176,1407900.0
2012-06-25 13:30:00,22.57,22.65,22.56,22.65,1838700.0,17.3176,17.3789,17.3099,17.3789,1838700.0
2012-06-25 14:00:00,22.65,22.73,22.65,22.69,2502600.0,17.3789,17.4403,17.3789,17.4096,2502600.0
2012-06-25 14:30:00,22.69,22.69,22.65,22.65,1854000.0,17.4096,17.4096,17.3789,17.3789,1854000.0
2012-06-25 15:00:00,22.65,22.7,22.65,22.69,2958600.0,17.3789,17.4173,17.3789,17.4096,2958600.0
2012-06-25 15:30:00,22.69,22.74,22.67,22.73,8178900.0,17.4096,17.448,17.3943,17.4403,8178900.0
2012-06-26 09:30:00,22.83,22.97,22.79,22.88,6090300.0,17.5171,17.6245,17.4864,17.5554,6090300.0
2012-06-26 10:00:00,22.88,22.89,22.75,22.78,2907900.0,17.5554,17.5631,17.4557,17.4787,2907900.0
2012-06-26 10:30:00,22.78,22.83,22.77,22.8,2081700.0,17.4787,17.5171,17.471,17.494,2081700.0
2012-06-26 11:00:00,22.81,22.87,22.8,22.84,1530900.0,17.5017,17.5477,17.494,17.5247,1530900.0
2012-06-26 11:30:00,22.84,22.88,22.83,22.85,2072100.0,17.5247,17.5554,17.5171,17.5324,2072100.0
2012-06-26 12:00:00,22.85,22.87,22.83,22.83,1184100.0,17.5324,17.5477,17.5171,17.5171,1184100.0
2012-06-26 12:30:00,22.84,22.89,22.83,22.89,1694400.0,17.5247,17.5631,17.5171,17.5631,1694400.0
2012-06-26 13:00:00,22.89,22.91,22.88,22.9,1096800.0,17.5631,17.5784,17.5554,17.5708,1096800.0
2012-06-26 13:30:00,22.9,22.93,22.89,22.93,906900.0,17.5708,17.5938,17.5631,17.5938,906900.0
2012-06-26 14:00:00,22.93,22.97,22.92,22.95,1594800.0,17.5938,17.6245,17.5861,17.6091,1594800.0
2012-06-26 14:30:00,22.95,22.95,22.88,22.9,2638200.0,17.6091,17.6091,17.5554,17.5708,2638200.0
2012-06-26 15:00:00,22.9,22.91,22.87,22.9,1634400.0,17.5708,17.5784,17.5477,17.5708,1634400.0
2012-06-26 15:30:00,22.9,22.92,22.87,22.87,3957000.0,17.5708,17.5861,17.5477,17.5477,3957000.0
2012-06-27 09:30:00,22.86,22.92,22.78,22.84,3545700.0,17.5401,17.5861,17.4787,17.5247,3545700.0
2012-06-27 10:00:00,22.83,22.9,22.83,22.86,2619900.0,17.5171,17.5708,17.5171,17.5401,2619900.0
2012-06-27 10:30:00,22.87,22.89,22.85,22.86,2316000.0,17.5477,17.5631,17.5324,17.5401,2316000.0
2012-06-27 11:00:00,22.86,22.88,22.8,22.81,1415100.0,17.5401,17.5554,17.494,17.5017,1415100.0
2012-06-27 11:30:00,22.81,22.86,22.78,22.78,1365900.0,17.5017,17.5401,17.4787,17.4787,1365900.0
2012-06-27 12:00:00,22.78,22.83,22.78,22.82,1132800.0,17.4787,17.5171,17.4787,17.5094,1132800.0
2012-06-27 12:30:00,22.82,22.83,22.79,22.8,710700.0,17.5094,17.5171,17.4864,17.494,710700.0
2012-06-27 13:00:00,22.8,22.81,22.75,22.77,858900.0,17.494,17.5017,17.4557,17.471,858900.0
2012-06-27 13:30:00,22.77,22.79,22.76,22.79,923100.0,17.471,17.4864,17.4633,17.4864,923100.0
2012-06-27 14:00:00,22.79,22.82,22.78,22.81,1502400.0,17.4864,17.5094,17.4787,17.5017,1502400.0
2012-06-27 14:30:00,22.81,22.82,22.78,22.8,996900.0,17.5017,17.5094,17.4787,17.494,996900.0
2012-06-27 15:00:00,22.79,22.84,22.79,22.83,2818500.0,17.4864,17.5247,17.4864,17.5171,2818500.0
2012-06-27 15:30:00,22.83,22.86,22.82,22.86,3367800.0,17.5171,17.5401,17.5094,17.5401,3367800.0
2012-06-28 09:30:00,22.64,22.71,22.53,22.53,4420500.0,17.3713,17.425,17.2869,17.2869,4420500.0
2012-06-28 10:00:00,22.54,22.62,22.53,22.58,2658900.0,17.2945,17.3559,17.2869,17.3252,2658900.0
2012-06-28 10:30:00,22.58,22.6,22.5,22.55,1459800.0,17.3252,17.3406,17.2639,17.3022,1459800.0
2012-06-28 11:00:00,22.55,22.64,22.53,22.61,1481100.0,17.3022,17.3713,17.2869,17.3483,1481100.0
2012-06-28 11:30:00,22.61,22.66,22.61,22.64,1314900.0,17.3483,17.3866,17.3483,17.3713,1314900.0
2012-06-28 12:00:00,22.64,22.67,22.63,22.64,533700.0,17.3713,17.3943,17.3636,17.3713,533700.0
2012-06-28 12:30:00,22.64,22.68,22.63,22.68,724800.0,17.3713,17.402,17.3636,17.402,724800.0
2012-06-28 13:00:00,22.68,22.69,22.65,22.67,958200.0,17.402,17.4096,17.3789,17.3943,958200.0
2012-06-28 13:30:00,22.67,22.67,22.64,22.67,1260600.0,17.3943,17.3943,17.3713,17.3943,1260600.0
2012-06-28 14:00:00,22.67,22.67,22.61,22.62,1033200.0,17.3943,17.3943,17.3483,17.3559,1033200.0
2012-06-28 14:30:00,22.62,22.86,22.61,22.66,844500.0,17.3559,17.5401,17.3483,17.3866,844500.0
2012-06-28 15:00:00,22.67,22.67,22.65,22.66,2163000.0,17.3943,17.3943,17.3789,17.3866,2163000.0
2012-06-28 15:30:00,22.66,22.78,22.66,22.77,4791300.0,17.3866,17.4787,17.3866,17.471,4791300.0
2012-06-29 09:30:00,22.95,23.05,22.85,23.05,2923200.0,17.6091,17.6859,17.5324,17.6859,2923200.0
2012-06-29 10:00:00,23.05,23.13,23.04,23.08,3098400.0,17.6859,17.7472,17.6782,17.7089,3098400.0
2012-06-29 10:30:00,23.08,23.09,23.01,23.06,2508600.0,17.7089,17.7165,17.6552,17.6935,2508600.0
2012-06-29 11:00:00,23.06,23.08,23.04,23.08,1304100.0,17.6935,17.7089,17.6782,17.7089,1304100.0
2012-06-29 11:30:00,23.08,23.1,23.03,23.09,1804200.0,17.7089,17.7242,17.6705,17.7165,1804200.0
2012-06-29 12:00:00,23.09,23.1,23.07,23.09,1263300.0,17.7165,17.7242,17.7012,17.7165,1263300.0
2012-06-29 12:30:00,23.09,23.12,23.07,23.11,876900.0,17.7165,17.7396,17.7012,17.7319,876900.0
2012-06-29 13:00:00,23.11,23.16,23.1,23.14,1241100.0,17.7319,17.7703,17.7242,17.7549,1241100.0
2012-06-29 13:30:00,23.14,23.19,23.13,23.18,1192800.0,17.7549,17.7933,17.7472,17.7856,1192800.0
2012-06-29 14:00:00,23.18,23.19,23.15,23.17,1378200.0,17.7856,17.7933,17.7626,17.7779,1378200.0
2012-06-29 14:30:00,23.18,23.21,23.16,23.19,1329600.0,17.7856,17.8086,17.7703,17.7933,1329600.0
2012-06-29 15:00:00,23.19,23.21,23.18,23.21,1399800.0,17.7933,17.8086,17.7856,17.8086,1399800.0
2012-06-29 15:30:00,23.21,23.24,23.16,23.24,5978400.0,17.8086,17.8316,17.7703,17.8316,5978400.0
2012-07-02 09:30:00,23.2,23.32,23.17,23.29,3074400.0,17.8009,17.893,17.7779,17.87,3074400.0
2012-07-02 10:00:00,23.29,23.29,23.19,23.2,1967400.0,17.87,17.87,17.7933,17.8009,1967400.0
2012-07-02 10:30:00,23.2,23.2,23.12,23.13,1841100.0,17.8009,17.8009,17.7396,17.7472,1841100.0
2012-07-02 11:00:00,23.14,23.14,23.1,23.1,1646100.0,17.7549,17.7549,17.7242,17.7242,1646100.0
2012-07-02 11:30:00,23.1,23.13,23.1,23.11,1280700.0,17.7242,17.7472,17.7242,17.7319,1280700.0
2012-07-02 12:00:00,23.1,23.11,23.05,23.06,1243500.0,17.7242,17.7319,17.6859,17.6935,1243500.0
2012-07-02 12:30:00,23.07,23.1,23.06,23.09,1815600.0,17.7012,17.7242,17.6935,17.7165,1815600.0
2012-07-02 13:00:00,23.09,23.1,23.08,23.09,945300.0,17.7165,17.7242,17.7089,17.7165,945300.0
2012-07-02 13:30:00,23.09,23.1,23.08,23.09,1265100.0,17.7165,17.7242,17.7089,17.7165,1265100.0
2012-07-02 14:00:00,23.09,23.09,23.06,23.08,2492100.0,17.7165,17.7165,17.6935,17.7089,2492100.0
2012-07-02 14:30:00,23.09,23.1,23.07,23.08,1872900.0,17.7165,17.7242,17.7012,17.7089,1872900.0
2012-07-02 15:00:00,23.08,23.09,23.06,23.07,2879700.0,17.7089,17.7165,17.6935,17.7012,2879700.0
2012-07-02 15:30:00,23.07,23.12,23.06,23.11,4777500.0,17.7012,17.7396,17.6935,17.7319,4777500.0
2012-07-03 09:30:00,23.22,23.31,23.1,23.25,3588600.0,17.8163,17.8853,17.7242,17.8393,3588600.0
2012-07-03 10:00:00,23.25,23.35,23.24,23.3,4168200.0,17.8393,17.916,17.8316,17.8777,4168200.0
2012-07-03 10:30:00,23.3,23.53,23.29,23.52,5601300.0,17.8777,18.0542,17.87,18.0465,5601300.0
2012-07-03 11:00:00,23.52,23.54,23.47,23.49,2779500.0,18.0465,18.0618,18.0081,18.0235,2779500.0
2012-07-03 11:30:00,23.49,23.57,23.49,23.55,2732400.0,18.0235,18.0848,18.0235,18.0695,2732400.0
2012-07-03 12:00:00,23.55,23.55,23.48,23.53,2847000.0,18.0695,18.0695,18.0158,18.0542,2847000.0
2012-07-03 12:30:00,23.53,23.59,23.53,23.59,4608600.0,18.0542,18.1002,18.0542,18.1002,4608600.0
2012-07-05 09:30:00,23.46,23.65,23.46,23.59,3535500.0,18.0004,18.1462,18.0004,18.1002,3535500.0
2012-07-05 10:00:00,23.59,23.7,23.58,23.7,2691900.0,18.1002,18.1846,18.0925,18.1846,2691900.0
2012-07-05 10:30:00,23.7,23.73,23.66,23.71,2396400.0,18.1846,18.2076,18.1539,18.1923,2396400.0
2012-07-05 11:00:00,23.72,23.77,23.71,23.74,2192100.0,18.1999,18.2383,18.1923,18.2153,2192100.0
2012-07-05 11:30:00,23.74,23.74,23.67,23.67,2121300.0,18.2153,18.2153,18.1616,18.1616,2121300.0
2012-07-05 12:00:00,23.67,23.69,23.65,23.67,2261700.0,18.1616,18.1769,18.1462,18.1616,2261700.0
2012-07-05 12:30:00,23.67,23.67,23.65,23.65,1168200.0,18.1616,18.1616,18.1462,18.1462,1168200.0
2012-07-05 13:00:00,23.65,23.65,23.63,23.64,1982100.0,18.1462,18.1462,18.1309,18.1386,1982100.0
2012-07-05 13:30:00,23.64,23.65,23.63,23.63,1644600.0,18.1386,18.1462,18.1309,18.1309,1644600.0
2012-07-05 14:00:00,23.63,23.64,23.61,23.63,1876500.0,18.1309,18.1386,18.1155,18.1309,1876500.0
2012-07-05 14:30:00,23.63,23.64,23.61,23.62,2673600.0,18.1309,18.1386,18.1155,18.1232,2673600.0
2012-07-05 15:00:00,23.62,23.68,23.61,23.68,2706900.0,18.1232,18.1692,18.1155,18.1692,2706900.0
2012-07-05 15:30:00,23.68,23.7,23.63,23.69,7461300.0,18.1692,18.1846,18.1309,18.1769,7461300.0
2012-07-06 09:30:00,23.58,23.72,23.58,23.65,2019000.0,18.0925,18.1999,18.0925,18.1462,2019000.0
2012-07-06 10:00:00,23.65,23.68,23.63,23.67,1731300.0,18.1462,18.1692,18.1309,18.1616,1731300.0
2012-07-06 10:30:00,23.67,23.73,23.66,23.71,2316900.0,18.1616,18.2076,18.1539,18.1923,2316900.0
2012-07-06 11:00:00,23.71,23.72,23.67,23.68,1756800.0,18.1923,18.1999,18.1616,18.1692,1756800.0
2012-07-06 11:30:00,23.68,23.7,23.68,23.69,1183500.0,18.1692,18.1846,18.1692,18.1769,1183500.0
2012-07-06 12:00:00,23.69,23.7,23.68,23.68,1074300.0,18.1769,18.1846,18.1692,18.1692,1074300.0
2012-07-06 12:30:00,23.69,23.73,23.67,23.72,1281900.0,18.1769,18.2076,18.1616,18.1999,1281900.0
2012-07-06 13:00:00,23.72,23.77,23.72,23.73,1353300.0,18.1999,18.2383,18.1999,18.2076,1353300.0
2012-07-06 13:30:00,23.73,23.75,23.73,23.74,1039800.0,18.2076,18.223,18.2076,18.2153,1039800.0
2012-07-06 14:00:00,23.74,23.74,23.69,23.71,1375500.0,18.2153,18.2153,18.1769,18.1923,1375500.0
2012-07-06 14:30:00,23.71,23.72,23.7,23.72,1234500.0,18.1923,18.1999,18.1846,18.1999,1234500.0
2012-07-06 15:00:00,23.71,23.75,23.71,23.75,1562100.0,18.1923,18.223,18.1923,18.223,1562100.0
2012-07-06 15:30:00,23.75,23.79,23.72,23.79,4497000.0,18.223,18.2536,18.1999,18.2536,4497000.0
2012-07-09 09:30:00,23.75,23.77,23.67,23.73,2897700.0,18.223,18.2383,18.1616,18.2076,2897700.0
2012-07-09 10:00:00,23.73,23.81,23.73,23.78,3572700.0,18.2076,18.269,18.2076,18.246,3572700.0
2012-07-09 10:30:00,23.78,23.89,23.77,23.88,2520300.0,18.246,18.3304,18.2383,18.3227,2520300.0
2012-07-09 11:00:00,23.88,23.89,23.85,23.85,2064900.0,18.3227,18.3304,18.2997,18.2997,2064900.0
2012-07-09 11:30:00,23.85,23.86,23.81,23.81,1300500.0,18.2997,18.3074,18.269,18.269,1300500.0
2012-07-09 12:00:00,23.81,23.82,23.75,23.78,1590900.0,18.269,18.2767,18.223,18.246,1590900.0
2012-07-09 12:30:00,23.79,23.79,23.74,23.74,1501500.0,18.2536,18.2536,18.2153,18.2153,1501500.0
2012-07-09 13:00:00,23.74,23.8,23.73,23.79,1639200.0,18.2153,18.2613,18.2076,18.2536,1639200.0
2012-07-09 13:30:00,23.79,23.87,23.78,23.82,2117700.0,18.2536,18.315,18.246,18.2767,2117700.0
2012-07-09 14:00:00,23.82,23.86,23.81,23.84,2100900.0,18.2767,18.3074,18.269,18.292,2100900.0
2012-07-09 14:30:00,23.84,23.86,23.82,23.85,1596900.0,18.292,18.3074,18.2767,18.2997,1596900.0
2012-07-09 15:00:00,23.85,23.88,23.83,23.86,1753200.0,18.2997,18.3227,18.2843,18.3074,1753200.0
2012-07-09 15:30:00,23.86,23.92,23.85,23.91,5394600.0,18.3074,18.3534,18.2997,18.3457,5394600.0
2012-07-10 09:30:00,23.98,24.0,23.88,23.95,2623500.0,18.3994,18.4148,18.3227,18.3764,2623500.0
2012-07-10 10:00:00,23.95,24.1,23.93,24.09,3583200.0,18.3764,18.4915,18.3611,18.4838,3583200.0
2012-07-10 10:30:00,24.09,24.14,24.04,24.05,3761700.0,18.4838,18.5222,18.4455,18.4531,3761700.0
2012-07-10 11:00:00,24.05,24.12,24.0,24.12,3742800.0,18.4531,18.5068,18.4148,18.5068,3742800.0
2012-07-10 11:30:00,24.11,24.19,24.11,24.13,2912700.0,18.4992,18.5606,18.4992,18.5145,2912700.0
2012-07-10 12:00:00,24.13,24.13,24.06,24.07,2062500.0,18.5145,18.5145,18.4608,18.4685,2062500.0
2012-07-10 12:30:00,24.07,24.09,24.03,24.03,2341800.0,18.4685,18.4838,18.4378,18.4378,2341800.0
2012-07-10 13:00:00,24.03,24.05,24.0,24.01,1760400.0,18.4378,18.4531,18.4148,18.4224,1760400.0
2012-07-10 13:30:00,24.01,24.05,24.0,24.05,2579100.0,18.4224,18.4531,18.4148,18.4531,2579100.0
2012-07-10 14:00:00,24.05,24.08,23.97,23.99,3054600.0,18.4531,18.4762,18.3918,18.4071,3054600.0
2012-07-10 14:30:00,23.99,24.01,23.95,23.98,2453400.0,18.4071,18.4224,18.3764,18.3994,2453400.0
2012-07-10 15:00:00,23.98,24.04,23.96,23.97,2416500.0,18.3994,18.4455,18.3841,18.3918,2416500.0
2012-07-10 15:30:00,23.97,24.04,23.93,24.04,4125900.0,18.3918,18.4455,18.3611,18.4455,4125900.0
2012-07-11 09:30:00,24.09,24.15,23.95,23.99,2685900.0,18.4838,18.5299,18.3764,18.4071,2685900.0
2012-07-11 10:00:00,23.99,24.06,23.98,24.0,2900400.0,18.4071,18.4608,18.3994,18.4148,2900400.0
2012-07-11 10:30:00,24.0,24.01,23.96,23.99,2170800.0,18.4148,18.4224,18.3841,18.4071,2170800.0
2012-07-11 11:00:00,23.99,24.09,23.98,24.02,3325200.0,18.4071,18.4838,18.3994,18.4301,3325200.0
2012-07-11 11:30:00,24.02,24.04,23.99,24.0,1253700.0,18.4301,18.4455,18.4071,18.4148,1253700.0
2012-07-11 12:00:00,24.0,24.0,23.96,23.98,1489200.0,18.4148,18.4148,18.3841,18.3994,1489200.0
2012-07-11 12:30:00,23.98,23.98,23.96,23.96,1051200.0,18.3994,18.3994,18.3841,18.3841,1051200.0
2012-07-11 13:00:00,23.96,23.98,23.95,23.97,1331700.0,18.3841,18.3994,18.3764,18.3918,1331700.0
2012-07-11 13:30:00,23.97,24.01,23.95,23.99,1856700.0,18.3918,18.4224,18.3764,18.4071,1856700.0
2012-07-11 14:00:00,23.99,24.01,23.93,23.96,3072600.0,18.4071,18.4224,18.3611,18.3841,3072600.0
2012-07-11 14:30:00,23.96,24.0,23.93,23.96,2571000.0,18.3841,18.4148,18.3611,18.3841,2571000.0
2012-07-11 15:00:00,23.96,24.01,23.96,24.0,1913400.0,18.3841,18.4224,18.3841,18.4148,1913400.0
2012-07-11 15:30:00,24.0,24.14,24.0,24.08,6814500.0,18.4148,18.5222,18.4148,18.4762,6814500.0
2012-07-12 09:30:00,24.02,24.07,23.89,23.96,2806200.0,18.4301,18.4685,18.3304,18.3841,2806200.0
2012-07-12 10:00:00,23.96,23.96,23.88,23.94,2795700.0,18.3841,18.3841,18.3227,18.3687,2795700.0
2012-07-12 10:30:00,23.94,23.96,23.89,23.95,1795800.0,18.3687,18.3841,18.3304,18.3764,1795800.0
2012-07-12 11:00:00,23.95,24.05,23.95,24.04,2066400.0,18.3764,18.4531,18.3764,18.4455,2066400.0
2012-07-12 11:30:00,24.04,24.06,23.99,24.03,1431300.0,18.4455,18.4608,18.4071,18.4378,1431300.0
2012-07-12 12:00:00,24.03,24.04,24.01,24.03,1570200.0,18.4378,18.4455,18.4224,18.4378,1570200.0
2012-07-12 12:30:00,24.03,24.1,24.02,24.09,1457700.0,18.4378,18.4915,18.4301,18.4838,1457700.0
2012-07-12 13:00:00,24.09,24.16,24.09,24.14,1503600.0,18.4838,18.5375,18.4838,18.5222,1503600.0
2012-07-12 13:30:00,24.15,24.21,24.14,24.2,2326800.0,18.5299,18.5759,18.5222,18.5682,2326800.0
2012-07-12 14:00:00,24.2,24.2,24.11,24.12,2112900.0,18.5682,18.5682,18.4992,18.5068,2112900.0
2012-07-12 14:30:00,24.12,24.16,24.11,24.15,1743300.0,18.5068,18.5375,18.4992,18.5299,1743300.0
2012-07-12 15:00:00,24.15,24.16,24.11,24.13,1997100.0,18.5299,18.5375,18.4992,18.5145,1997100.0
2012-07-12 15:30:00,24.12,24.17,24.11,24.11,4381800.0,18.5068,18.5452,18.4992,18.4992,4381800.0
2012-07-13 09:30:00,24.09,24.2,24.05,24.16,1969200.0,18.4838,18.5682,18.4531,18.5375,1969200.0
2012-07-13 10:00:00,24.16,24.24,24.16,24.21,1656900.0,18.5375,18.5989,18.5375,18.5759,1656900.0
2012-07-13 10:30:00,24.22,24.24,24.21,24.24,1681500.0,18.5836,18.5989,18.5759,18.5989,1681500.0
2012-07-13 11:00:00,24.24,24.27,24.23,24.25,1472400.0,18.5989,18.6219,18.5912,18.6066,1472400.0
2012-07-13 11:30:00,24.25,24.3,24.24,24.29,1211100.0,18.6066,18.645,18.5989,18.6373,1211100.0
2012-07-13 12:00:00,24.29,24.33,24.29,24.33,1625100.0,18.6373,18.668,18.6373,18.668,1625100.0
2012-07-13 12:30:00,24.33,24.35,24.32,24.34,1162500.0,18.668,18.6833,18.6603,18.6757,1162500.0
2012-07-13 13:00:00,24.34,24.35,24.32,24.34,1092300.0,18.6757,18.6833,18.6603,18.6757,1092300.0
2012-07-13 13:30:00,24.35,24.37,24.34,24.36,1054500.0,18.6833,18.6987,18.6757,18.691,1054500.0
2012-07-13 14:00:00,24.36,24.38,24.34,24.34,1293600.0,18.691,18.7063,18.6757,18.6757,1293600.0
2012-07-13 14:30:00,24.34,24.36,24.32,24.35,1311300.0,18.6757,18.691,18.6603,18.6833,1311300.0
2012-07-13 15:00:00,24.35,24.41,24.35,24.38,2081100.0,18.6833,18.7294,18.6833,18.7063,2081100.0
2012-07-13 15:30:00,24.37,24.4,24.35,24.39,4203300.0,18.6987,18.7217,18.6833,18.714,4203300.0
2012-07-16 09:30:00,24.31,24.36,24.24,24.25,2733300.0,18.6526,18.691,18.5989,18.6066,2733300.0
2012-07-16 10:00:00,24.25,24.27,24.19,24.21,3405000.0,18.6066,18.6219,18.5606,18.5759,3405000.0
2012-07-16 10:30:00,24.21,24.28,24.21,24.27,1577700.0,18.5759,18.6296,18.5759,18.6219,1577700.0
2012-07-16 11:00:00,24.27,24.34,24.25,24.33,1302900.0,18.6219,18.6757,18.6066,18.668,1302900.0
2012-07-16 11:30:00,24.33,24.39,24.33,24.36,1384200.0,18.668,18.714,18.668,18.691,1384200.0
2012-07-16 12:00:00,24.36,24.39,24.32,24.32,1530900.0,18.691,18.714,18.6603,18.6603,1530900.0
2012-07-16 12:30:00,24.32,24.33,24.3,24.33,1193400.0,18.6603,18.668,18.645,18.668,1193400.0
2012-07-16 13:00:00,24.33,24.34,24.32,24.33,1035900.0,18.668,18.6757,18.6603,18.668,1035900.0
2012-07-16 13:30:00,24.33,24.33,24.3,24.3,645300.0,18.668,18.668,18.645,18.645,645300.0
2012-07-16 14:00:00,24.3,24.33,24.3,24.31,1581300.0,18.645,18.668,18.645,18.6526,1581300.0
2012-07-16 14:30:00,24.32,24.33,24.31,24.33,903300.0,18.6603,18.668,18.6526,18.668,903300.0
2012-07-16 15:00:00,24.33,24.33,24.3,24.33,1527600.0,18.668,18.668,18.645,18.668,1527600.0
2012-07-16 15:30:00,24.33,24.34,24.32,24.33,3514200.0,18.668,18.6757,18.6603,18.668,3514200.0
2012-07-17 09:30:00,24.26,24.33,24.17,24.26,3693300.0,18.6143,18.668,18.5452,18.6143,3693300.0
2012-07-17 10:00:00,24.26,24.27,24.16,24.17,3033600.0,18.6143,18.6219,18.5375,18.5452,3033600.0
2012-07-17 10:30:00,24.17,24.2,24.1,24.15,3063300.0,18.5452,18.5682,18.4915,18.5299,3063300.0
2012-07-17 11:00:00,24.15,24.21,24.15,24.2,1954800.0,18.5299,18.5759,18.5299,18.5682,1954800.0
2012-07-17 11:30:00,24.2,24.33,24.2,24.33,2901900.0,18.5682,18.668,18.5682,18.668,2901900.0
2012-07-17 12:00:00,24.33,24.36,24.32,24.33,2074200.0,18.668,18.691,18.6603,18.668,2074200.0
2012-07-17 12:30:00,24.33,24.34,24.3,24.31,1672800.0,18.668,18.6757,18.645,18.6526,1672800.0
2012-07-17 13:00:00,24.31,24.35,24.31,24.34,1599300.0,18.6526,18.6833,18.6526,18.6757,1599300.0
2012-07-17 13:30:00,24.34,24.36,24.3,24.31,2053200.0,18.6757,18.691,18.645,18.6526,2053200.0
2012-07-17 14:00:00,24.31,24.36,24.31,24.34,1550100.0,18.6526,18.691,18.6526,18.6757,1550100.0
2012-07-17 14:30:00,24.34,24.34,24.28,24.29,1918800.0,18.6757,18.6757,18.6296,18.6373,1918800.0
2012-07-17 15:00:00,24.29,24.31,24.28,24.29,1873500.0,18.6373,18.6526,18.6296,18.6373,1873500.0
2012-07-17 15:30:00,24.29,24.36,24.28,24.36,5383500.0,18.6373,18.691,18.6296,18.691,5383500.0
2012-07-18 09:30:00,24.3,24.34,24.26,24.33,2196600.0,18.645,18.6757,18.6143,18.668,2196600.0
2012-07-18 10:00:00,24.33,24.36,24.3,24.3,1470000.0,18.668,18.691,18.645,18.645,1470000.0
2012-07-18 10:30:00,24.3,24.36,24.29,24.35,1988100.0,18.645,18.691,18.6373,18.6833,1988100.0
2012-07-18 11:00:00,24.35,24.39,24.35,24.39,1478700.0,18.6833,18.714,18.6833,18.714,1478700.0
2012-07-18 11:30:00,24.39,24.43,24.38,24.41,1378200.0,18.714,18.7447,18.7063,18.7294,1378200.0
2012-07-18 12:00:00,24.42,24.49,24.4,24.43,1705200.0,18.737,18.7907,18.7217,18.7447,1705200.0
2012-07-18 12:30:00,24.43,24.44,24.35,24.36,1911000.0,18.7447,18.7524,18.6833,18.691,1911000.0
2012-07-18 13:00:00,24.35,24.36,24.33,24.36,1189500.0,18.6833,18.691,18.668,18.691,1189500.0
2012-07-18 13:30:00,24.35,24.37,24.27,24.29,2238300.0,18.6833,18.6987,18.6219,18.6373,2238300.0
2012-07-18 14:00:00,24.29,24.33,24.28,24.31,1866300.0,18.6373,18.668,18.6296,18.6526,1866300.0
2012-07-18 14:30:00,24.31,24.32,24.26,24.26,1881000.0,18.6526,18.6603,18.6143,18.6143,1881000.0
2012-07-18 15:00:00,24.26,24.3,24.24,24.25,3129600.0,18.6143,18.645,18.5989,18.6066,3129600.0
2012-07-18 15:30:00,24.26,24.3,24.25,24.29,4422600.0,18.6143,18.645,18.6066,18.6373,4422600.0
2012-07-19 09:30:00,24.28,24.29,24.18,24.27,2753700.0,18.6296,18.6373,18.5529,18.6219,2753700.0
2012-07-19 10:00:00,24.27,24.27,24.0,24.03,4418700.0,18.6219,18.6219,18.4148,18.4378,4418700.0
2012-07-19 10:30:00,24.03,24.05,23.97,23.97,2943600.0,18.4378,18.4531,18.3918,18.3918,2943600.0
2012-07-19 11:00:00,23.97,24.0,23.82,23.9,5147400.0,18.3918,18.4148,18.2767,18.338,5147400.0
2012-07-19 11:30:00,23.91,23.91,23.86,23.87,2142000.0,18.3457,18.3457,18.3074,18.315,2142000.0
2012-07-19 12:00:00,23.87,23.89,23.84,23.86,1703400.0,18.315,18.3304,18.292,18.3074,1703400.0
2012-07-19 12:30:00,23.86,23.89,23.83,23.83,2152800.0,18.3074,18.3304,18.2843,18.2843,2152800.0
2012-07-19 13:00:00,23.83,23.83,23.61,23.66,4282200.0,18.2843,18.2843,18.1155,18.1539,4282200.0
2012-07-19 13:30:00,23.66,23.68,23.41,23.56,7002900.0,18.1539,18.1692,17.9621,18.0772,7002900.0
2012-07-19 14:00:00,23.55,23.67,23.55,23.65,3063600.0,18.0695,18.1616,18.0695,18.1462,3063600.0
2012-07-19 14:30:00,23.65,23.74,23.62,23.74,2643600.0,18.1462,18.2153,18.1232,18.2153,2643600.0
2012-07-19 15:00:00,23.74,23.88,23.74,23.85,4512900.0,18.2153,18.3227,18.2153,18.2997,4512900.0
2012-07-19 15:30:00,23.85,23.9,23.81,23.85,5144100.0,18.2997,18.338,18.269,18.2997,5144100.0
2012-07-20 09:30:00,23.82,24.14,23.77,24.11,6882600.0,18.2767,18.5222,18.2383,18.4992,6882600.0
2012-07-20 10:00:00,24.11,24.15,24.03,24.13,3396900.0,18.4992,18.5299,18.4378,18.5145,3396900.0
2012-07-20 10:30:00,24.13,24.15,24.09,24.12,1960800.0,18.5145,18.5299,18.4838,18.5068,1960800.0
2012-07-20 11:00:00,24.12,24.16,24.08,24.09,2036100.0,18.5068,18.5375,18.4762,18.4838,2036100.0
2012-07-20 11:30:00,24.09,24.15,24.05,24.14,1400700.0,18.4838,18.5299,18.4531,18.5222,1400700.0
2012-07-20 12:00:00,24.15,24.15,24.05,24.07,1065300.0,18.5299,18.5299,18.4531,18.4685,1065300.0
2012-07-20 12:30:00,24.07,24.09,24.03,24.09,925200.0,18.4685,18.4838,18.4378,18.4838,925200.0
2012-07-20 13:00:00,24.09,24.12,24.08,24.09,1168200.0,18.4838,18.5068,18.4762,18.4838,1168200.0
2012-07-20 13:30:00,24.09,24.1,24.05,24.09,1086300.0,18.4838,18.4915,18.4531,18.4838,1086300.0
2012-07-20 14:00:00,24.09,24.1,24.06,24.06,851400.0,18.4838,18.4915,18.4608,18.4608,851400.0
2012-07-20 14:30:00,24.06,24.07,24.05,24.07,1304400.0,18.4608,18.4685,18.4531,18.4685,1304400.0
2012-07-20 15:00:00,24.07,24.13,24.06,24.1,2210700.0,18.4685,18.5145,18.4608,18.4915,2210700.0
2012-07-20 15:30:00,24.1,24.13,24.07,24.09,4764900.0,18.4915,18.5145,18.4685,18.4838,4764900.0
2012-07-23 09:30:00,23.87,24.0,23.75,23.77,3199500.0,18.315,18.4148,18.223,18.2383,3199500.0
2012-07-23 10:00:00,23.76,23.84,23.76,23.82,1812600.0,18.2306,18.292,18.2306,18.2767,1812600.0
2012-07-23 10:30:00,23.81,23.83,23.79,23.81,1337400.0,18.269,18.2843,18.2536,18.269,1337400.0
2012-07-23 11:00:00,23.82,23.86,23.79,23.81,1675200.0,18.2767,18.3074,18.2536,18.269,1675200.0
2012-07-23 11:30:00,23.81,23.89,23.78,23.89,1022400.0,18.269,18.3304,18.246,18.3304,1022400.0
2012-07-23 12:00:00,23.89,23.91,23.88,23.91,594900.0,18.3304,18.3457,18.3227,18.3457,594900.0
2012-07-23 12:30:00,23.91,23.94,23.9,23.93,810000.0,18.3457,18.3687,18.338,18.3611,810000.0
2012-07-23 13:00:00,23.93,23.93,23.87,23.88,648600.0,18.3611,18.3611,18.315,18.3227,648600.0
2012-07-23 13:30:00,23.88,23.89,23.86,23.86,682800.0,18.3227,18.3304,18.3074,18.3074,682800.0
2012-07-23 14:00:00,23.86,23.94,23.86,23.92,1572600.0,18.3074,18.3687,18.3074,18.3534,1572600.0
2012-07-23 14:30:00,23.92,23.96,23.89,23.9,1109700.0,18.3534,18.3841,18.3304,18.338,1109700.0
2012-07-23 15:00:00,23.9,23.98,23.87,23.98,1382700.0,18.338,18.3994,18.315,18.3994,1382700.0
2012-07-23 15:30:00,23.98,24.0,23.94,23.95,2183400.0,18.3994,18.4148,18.3687,18.3764,2183400.0
2012-07-24 09:30:00,23.89,24.0,23.85,23.85,1408800.0,18.3304,18.4148,18.2997,18.2997,1408800.0
2012-07-24 10:00:00,23.85,23.87,23.82,23.83,1600200.0,18.2997,18.315,18.2767,18.2843,1600200.0
2012-07-24 10:30:00,23.83,23.96,23.83,23.96,1131300.0,18.2843,18.3841,18.2843,18.3841,1131300.0
2012-07-24 11:00:00,23.96,23.96,23.89,23.9,1125000.0,18.3841,18.3841,18.3304,18.338,1125000.0
2012-07-24 11:30:00,23.9,23.91,23.86,23.89,1398600.0,18.338,18.3457,18.3074,18.3304,1398600.0
2012-07-24 12:00:00,23.89,23.94,23.87,23.9,2496900.0,18.3304,18.3687,18.315,18.338,2496900.0
2012-07-24 12:30:00,23.9,23.95,23.87,23.94,927900.0,18.338,18.3764,18.315,18.3687,927900.0
2012-07-24 13:00:00,23.94,23.97,23.93,23.94,725700.0,18.3687,18.3918,18.3611,18.3687,725700.0
2012-07-24 13:30:00,23.94,24.0,23.92,23.99,840600.0,18.3687,18.4148,18.3534,18.4071,840600.0
2012-07-24 14:00:00,23.99,24.01,23.96,23.97,1193100.0,18.4071,18.4224,18.3841,18.3918,1193100.0
2012-07-24 14:30:00,23.97,24.02,23.96,24.01,1277700.0,18.3918,18.4301,18.3841,18.4224,1277700.0
2012-07-24 15:00:00,24.01,24.04,23.96,24.04,2515200.0,18.4224,18.4455,18.3841,18.4455,2515200.0
2012-07-24 15:30:00,24.04,24.08,24.0,24.05,4072500.0,18.4455,18.4762,18.4148,18.4531,4072500.0
2012-07-25 09:30:00,24.09,24.12,23.96,24.03,2871000.0,18.4838,18.5068,18.3841,18.4378,2871000.0
2012-07-25 10:00:00,24.02,24.07,23.96,24.07,1493700.0,18.4301,18.4685,18.3841,18.4685,1493700.0
2012-07-25 10:30:00,24.07,24.08,24.0,24.01,1228500.0,18.4685,18.4762,18.4148,18.4224,1228500.0
2012-07-25 11:00:00,24.01,24.05,24.0,24.01,1099800.0,18.4224,18.4531,18.4148,18.4224,1099800.0
2012-07-25 11:30:00,24.01,24.05,24.01,24.03,696300.0,18.4224,18.4531,18.4224,18.4378,696300.0
2012-07-25 12:00:00,24.03,24.05,24.0,24.03,932100.0,18.4378,18.4531,18.4148,18.4378,932100.0
2012-07-25 12:30:00,24.03,24.07,24.03,24.03,697200.0,18.4378,18.4685,18.4378,18.4378,697200.0
2012-07-25 13:00:00,24.03,24.07,24.03,24.06,736200.0,18.4378,18.4685,18.4378,18.4608,736200.0
2012-07-25 13:30:00,24.06,24.1,24.06,24.09,1096500.0,18.4608,18.4915,18.4608,18.4838,1096500.0
2012-07-25 14:00:00,24.09,24.11,24.07,24.11,802200.0,18.4838,18.4992,18.4685,18.4992,802200.0
2012-07-25 14:30:00,24.11,24.15,24.09,24.09,1149600.0,18.4992,18.5299,18.4838,18.4838,1149600.0
2012-07-25 15:00:00,24.09,24.1,24.02,24.05,1696800.0,18.4838,18.4915,18.4301,18.4531,1696800.0
2012-07-25 15:30:00,24.05,24.06,24.01,24.03,2682000.0,18.4531,18.4608,18.4224,18.4378,2682000.0
2012-07-26 09:30:00,24.23,24.4,24.23,24.39,3013500.0,18.5912,18.7217,18.5912,18.714,3013500.0
2012-07-26 10:00:00,24.39,24.41,24.35,24.36,2503200.0,18.714,18.7294,18.6833,18.691,2503200.0
2012-07-26 10:30:00,24.36,24.39,24.35,24.39,1509300.0,18.691,18.714,18.6833,18.714,1509300.0
2012-07-26 11:00:00,24.39,24.45,24.37,24.45,1857600.0,18.714,18.7601,18.6987,18.7601,1857600.0
2012-07-26 11:30:00,24.45,24.48,24.43,24.47,1232700.0,18.7601,18.7831,18.7447,18.7754,1232700.0
2012-07-26 12:00:00,24.47,24.53,24.45,24.52,1241400.0,18.7754,18.8214,18.7601,18.8138,1241400.0
2012-07-26 12:30:00,24.52,24.61,24.5,24.6,1252500.0,18.8138,18.8828,18.7984,18.8751,1252500.0
2012-07-26 13:00:00,24.6,24.61,24.57,24.6,1156800.0,18.8751,18.8828,18.8521,18.8751,1156800.0
2012-07-26 13:30:00,24.6,24.65,24.59,24.64,1095900.0,18.8751,18.9135,18.8675,18.9058,1095900.0
2012-07-26 14:00:00,24.64,24.65,24.61,24.61,1392600.0,18.9058,18.9135,18.8828,18.8828,1392600.0
2012-07-26 14:30:00,24.61,24.62,24.58,24.59,973200.0,18.8828,18.8905,18.8598,18.8675,973200.0
2012-07-26 15:00:00,24.59,24.59,24.53,24.55,1433400.0,18.8675,18.8675,18.8214,18.8368,1433400.0
2012-07-26 15:30:00,24.55,24.61,24.54,24.56,3444900.0,18.8368,18.8828,18.8291,18.8445,3444900.0
2012-07-27 09:30:00,24.61,24.78,24.6,24.78,3147000.0,18.8828,19.0133,18.8751,19.0133,3147000.0
2012-07-27 10:00:00,24.78,24.88,24.78,24.83,3270300.0,19.0133,19.09,19.0133,19.0516,3270300.0
2012-07-27 10:30:00,24.83,24.89,24.79,24.88,2661300.0,19.0516,19.0977,19.0209,19.09,2661300.0
2012-07-27 11:00:00,24.89,24.9,24.83,24.9,1703100.0,19.0977,19.1053,19.0516,19.1053,1703100.0
2012-07-27 11:30:00,24.9,24.93,24.89,24.9,1263000.0,19.1053,19.1283,19.0977,19.1053,1263000.0
2012-07-27 12:00:00,24.9,24.93,24.88,24.88,1077300.0,19.1053,19.1283,19.09,19.09,1077300.0
2012-07-27 12:30:00,24.89,24.89,24.84,24.84,2292900.0,19.0977,19.0977,19.0593,19.0593,2292900.0
2012-07-27 13:00:00,24.84,24.9,24.8,24.87,1967400.0,19.0593,19.1053,19.0286,19.0823,1967400.0
2012-07-27 13:30:00,24.87,24.91,24.81,24.86,2720100.0,19.0823,19.113,19.0363,19.0746,2720100.0
2012-07-27 14:00:00,24.86,24.88,24.85,24.87,2596200.0,19.0746,19.09,19.067,19.0823,2596200.0
2012-07-27 14:30:00,24.87,24.87,24.83,24.85,1155000.0,19.0823,19.0823,19.0516,19.067,1155000.0
2012-07-27 15:00:00,24.85,24.9,24.84,24.89,1625700.0,19.067,19.1053,19.0593,19.0977,1625700.0
2012-07-27 15:30:00,24.89,24.9,24.83,24.85,3973500.0,19.0977,19.1053,19.0516,19.067,3973500.0
2012-07-30 09:30:00,24.82,24.98,24.82,24.97,2187000.0,19.0439,19.1667,19.0439,19.159,2187000.0
2012-07-30 10:00:00,24.98,25.06,24.97,25.06,3654900.0,19.1667,19.2281,19.159,19.2281,3654900.0
2012-07-30 10:30:00,25.07,25.08,25.02,25.04,2726400.0,19.2358,19.2434,19.1974,19.2127,2726400.0
2012-07-30 11:00:00,25.04,25.05,24.95,24.97,2414100.0,19.2127,19.2204,19.1437,19.159,2414100.0
2012-07-30 11:30:00,24.97,25.0,24.96,24.98,967800.0,19.159,19.1821,19.1514,19.1667,967800.0
2012-07-30 12:00:00,24.98,24.99,24.95,24.98,1202100.0,19.1667,19.1744,19.1437,19.1667,1202100.0
2012-07-30 12:30:00,24.97,25.0,24.97,25.0,1051500.0,19.159,19.1821,19.159,19.1821,1051500.0
2012-07-30 13:00:00,25.0,25.01,24.98,24.98,1271100.0,19.1821,19.1897,19.1667,19.1667,1271100.0
2012-07-30 13:30:00,24.98,24.99,24.94,24.97,1448700.0,19.1667,19.1744,19.136,19.159,1448700.0
2012-07-30 14:00:00,24.97,24.99,24.95,24.96,1514100.0,19.159,19.1744,19.1437,19.1514,1514100.0
2012-07-30 14:30:00,24.95,24.97,24.93,24.95,1411800.0,19.1437,19.159,19.1283,19.1437,1411800.0
2012-07-30 15:00:00,24.95,24.98,24.93,24.96,1871700.0,19.1437,19.1667,19.1283,19.1514,1871700.0
2012-07-30 15:30:00,24.96,24.99,24.93,24.99,3784200.0,19.1514,19.1744,19.1283,19.1744,3784200.0
2012-07-31 09:30:00,24.92,24.96,24.87,24.93,2209200.0,19.1207,19.1514,19.0823,19.1283,2209200.0
2012-07-31 10:00:00,24.95,24.99,24.89,24.9,2112000.0,19.1437,19.1744,19.0977,19.1053,2112000.0
2012-07-31 10:30:00,24.9,24.93,24.84,24.84,1880400.0,19.1053,19.1283,19.0593,19.0593,1880400.0
2012-07-31 11:00:00,24.84,24.94,24.84,24.91,1599600.0,19.0593,19.136,19.0593,19.113,1599600.0
2012-07-31 11:30:00,24.91,24.93,24.88,24.9,1383000.0,19.113,19.1283,19.09,19.1053,1383000.0
2012-07-31 12:00:00,24.89,24.94,24.89,24.92,1409700.0,19.0977,19.136,19.0977,19.1207,1409700.0
2012-07-31 12:30:00,24.92,24.94,24.88,24.89,1051200.0,19.1207,19.136,19.09,19.0977,1051200.0
2012-07-31 13:00:00,24.89,24.97,24.89,24.95,964200.0,19.0977,19.159,19.0977,19.1437,964200.0
2012-07-31 13:30:00,24.96,24.96,24.91,24.91,782400.0,19.1514,19.1514,19.113,19.113,782400.0
2012-07-31 14:00:00,24.91,24.91,24.87,24.88,1596600.0,19.113,19.113,19.0823,19.09,1596600.0
2012-07-31 14:30:00,24.88,24.89,24.84,24.84,1124100.0,19.09,19.0977,19.0593,19.0593,1124100.0
2012-07-31 15:00:00,24.85,24.87,24.84,24.86,1476000.0,19.067,19.0823,19.0593,19.0746,1476000.0
2012-07-31 15:30:00,24.86,24.87,24.81,24.81,4201200.0,19.0746,19.0823,19.0363,19.0363,4201200.0
2012-08-01 09:30:00,24.89,24.93,24.84,24.87,2226900.0,19.0977,19.1283,19.0593,19.0823,2226900.0
2012-08-01 10:00:00,24.87,24.92,24.83,24.83,1889100.0,19.0823,19.1207,19.0516,19.0516,1889100.0
2012-08-01 10:30:00,24.84,24.9,24.79,24.86,1611600.0,19.0593,19.1053,19.0209,19.0746,1611600.0
2012-08-01 11:00:00,24.86,24.89,24.76,24.78,1466700.0,19.0746,19.0977,18.9979,19.0133,1466700.0
2012-08-01 11:30:00,24.78,24.86,24.76,24.82,1538700.0,19.0133,19.0746,18.9979,19.0439,1538700.0
2012-08-01 12:00:00,24.82,24.84,24.74,24.74,1273200.0,19.0439,19.0593,18.9826,18.9826,1273200.0
2012-08-01 12:30:00,24.74,24.75,24.69,24.7,1778400.0,18.9826,18.9902,18.9442,18.9519,1778400.0
2012-08-01 13:00:00,24.7,24.72,24.67,24.7,1448700.0,18.9519,18.9672,18.9289,18.9519,1448700.0
2012-08-01 13:30:00,24.7,24.7,24.58,24.59,1840200.0,18.9519,18.9519,18.8598,18.8675,1840200.0
2012-08-01 14:00:00,24.59,24.65,24.47,24.65,3464400.0,18.8675,18.9135,18.7754,18.9135,3464400.0
2012-08-01 14:30:00,24.65,24.65,24.58,24.6,2260200.0,18.9135,18.9135,18.8598,18.8751,2260200.0
2012-08-01 15:00:00,24.6,24.65,24.57,24.64,2173200.0,18.8751,18.9135,18.8521,18.9058,2173200.0
2012-08-01 15:30:00,24.63,24.64,24.54,24.54,3660600.0,18.8982,18.9058,18.8291,18.8291,3660600.0
2012-08-02 09:30:00,24.35,24.57,24.31,24.47,3600300.0,18.6833,18.8521,18.6526,18.7754,3600300.0
2012-08-02 10:00:00,24.47,24.63,24.43,24.63,2195400.0,18.7754,18.8982,18.7447,18.8982,2195400.0
2012-08-02 10:30:00,24.62,24.68,24.58,24.63,1675200.0,18.8905,18.9365,18.8598,18.8982,1675200.0
2012-08-02 11:00:00,24.63,24.64,24.55,24.59,1341600.0,18.8982,18.9058,18.8368,18.8675,1341600.0
2012-08-02 11:30:00,24.58,24.58,24.48,24.49,1410900.0,18.8598,18.8598,18.7831,18.7907,1410900.0
2012-08-02 12:00:00,24.49,24.51,24.46,24.49,992400.0,18.7907,18.8061,18.7677,18.7907,992400.0
2012-08-02 12:30:00,24.49,24.51,24.42,24.49,920400.0,18.7907,18.8061,18.737,18.7907,920400.0
2012-08-02 13:00:00,24.49,24.61,24.49,24.59,1377600.0,18.7907,18.8828,18.7907,18.8675,1377600.0
2012-08-02 13:30:00,24.59,24.59,24.55,24.56,932400.0,18.8675,18.8675,18.8368,18.8445,932400.0
2012-08-02 14:00:00,24.56,24.66,24.55,24.64,1586700.0,18.8445,18.9212,18.8368,18.9058,1586700.0
2012-08-02 14:30:00,24.64,24.67,24.63,24.65,1550700.0,18.9058,18.9289,18.8982,18.9135,1550700.0
2012-08-02 15:00:00,24.65,24.72,24.64,24.7,1586100.0,18.9135,18.9672,18.9058,18.9519,1586100.0
2012-08-02 15:30:00,24.7,24.72,24.68,24.68,3146700.0,18.9519,18.9672,18.9365,18.9365,3146700.0
2012-08-03 09:30:00,24.91,24.97,24.87,24.92,2811000.0,19.113,19.159,19.0823,19.1207,2811000.0
2012-08-03 10:00:00,24.93,24.99,24.9,24.97,2533500.0,19.1283,19.1744,19.1053,19.159,2533500.0
2012-08-03 10:30:00,24.97,24.97,24.92,24.92,1754400.0,19.159,19.159,19.1207,19.1207,1754400.0
2012-08-03 11:00:00,24.93,24.95,24.89,24.9,885900.0,19.1283,19.1437,19.0977,19.1053,885900.0
2012-08-03 11:30:00,24.9,24.91,24.84,24.86,1174200.0,19.1053,19.113,19.0593,19.0746,1174200.0
2012-08-03 12:00:00,24.86,24.87,24.82,24.85,911700.0,19.0746,19.0823,19.0439,19.067,911700.0
2012-08-03 12:30:00,24.86,24.88,24.85,24.86,782100.0,19.0746,19.09,19.067,19.0746,782100.0
2012-08-03 13:00:00,24.86,24.87,24.85,24.86,734100.0,19.0746,19.0823,19.067,19.0746,734100.0
2012-08-03 13:30:00,24.86,24.87,24.82,24.83,966000.0,19.0746,19.0823,19.0439,19.0516,966000.0
2012-08-03 14:00:00,24.83,24.85,24.8,24.8,1329900.0,19.0516,19.067,19.0286,19.0286,1329900.0
2012-08-03 14:30:00,24.8,24.82,24.76,24.77,1625100.0,19.0286,19.0439,18.9979,19.0056,1625100.0
2012-08-03 15:00:00,24.77,24.79,24.75,24.79,1758300.0,19.0056,19.0209,18.9902,19.0209,1758300.0
2012-08-03 15:30:00,24.78,24.86,24.78,24.85,4621800.0,19.0133,19.0746,19.0133,19.067,4621800.0
2012-08-06 09:30:00,24.97,24.97,24.87,24.92,2536800.0,19.159,19.159,19.0823,19.1207,2536800.0
2012-08-06 10:00:00,24.91,24.93,24.8,24.82,1993800.0,19.113,19.1283,19.0286,19.0439,1993800.0
2012-08-06 10:30:00,24.82,24.84,24.77,24.82,1130400.0,19.0439,19.0593,19.0056,19.0439,1130400.0
2012-08-06 11:00:00,24.82,24.86,24.81,24.83,1422600.0,19.0439,19.0746,19.0363,19.0516,1422600.0
2012-08-06 11:30:00,24.82,24.85,24.82,24.84,777600.0,19.0439,19.067,19.0439,19.0593,777600.0
2012-08-06 12:00:00,24.84,24.86,24.81,24.84,971700.0,19.0593,19.0746,19.0363,19.0593,971700.0
2012-08-06 12:30:00,24.84,24.87,24.83,24.87,1063200.0,19.0593,19.0823,19.0516,19.0823,1063200.0
2012-08-06 13:00:00,24.87,24.87,24.83,24.84,641700.0,19.0823,19.0823,19.0516,19.0593,641700.0
2012-08-06 13:30:00,24.84,24.85,24.82,24.83,1054800.0,19.0593,19.067,19.0439,19.0516,1054800.0
2012-08-06 14:00:00,24.83,24.83,24.8,24.8,833400.0,19.0516,19.0516,19.0286,19.0286,833400.0
2012-08-06 14:30:00,24.8,24.83,24.8,24.82,984600.0,19.0286,19.0516,19.0286,19.0439,984600.0
2012-08-06 15:00:00,24.82,24.83,24.81,24.81,1141800.0,19.0439,19.0516,19.0363,19.0363,1141800.0
2012-08-06 15:30:00,24.81,24.82,24.77,24.77,2462100.0,19.0363,19.0439,19.0056,19.0056,2462100.0
2012-08-07 09:30:00,24.8,24.87,24.79,24.83,2109900.0,19.0286,19.0823,19.0209,19.0516,2109900.0
2012-08-07 10:00:00,24.83,24.84,24.8,24.83,1971600.0,19.0516,19.0593,19.0286,19.0516,1971600.0
2012-08-07 10:30:00,24.83,24.84,24.8,24.83,2681700.0,19.0516,19.0593,19.0286,19.0516,2681700.0
2012-08-07 11:00:00,24.82,24.84,24.78,24.79,1750800.0,19.0439,19.0593,19.0133,19.0209,1750800.0
2012-08-07 11:30:00,24.78,24.83,24.76,24.76,1588500.0,19.0133,19.0516,18.9979,18.9979,1588500.0
2012-08-07 12:00:00,24.76,24.8,24.75,24.78,1348500.0,18.9979,19.0286,18.9902,19.0133,1348500.0
2012-08-07 12:30:00,24.77,24.81,24.75,24.76,790800.0,19.0056,19.0363,18.9902,18.9979,790800.0
2012-08-07 13:00:00,24.76,24.78,24.72,24.75,1819800.0,18.9979,19.0133,18.9672,18.9902,1819800.0
2012-08-07 13:30:00,24.75,24.77,24.74,24.75,698400.0,18.9902,19.0056,18.9826,18.9902,698400.0
2012-08-07 14:00:00,24.75,24.76,24.73,24.73,785400.0,18.9902,18.9979,18.9749,18.9749,785400.0
2012-08-07 14:30:00,24.74,24.76,24.73,24.74,792600.0,18.9826,18.9979,18.9749,18.9826,792600.0
2012-08-07 15:00:00,24.74,24.75,24.7,24.7,1359300.0,18.9826,18.9902,18.9519,18.9519,1359300.0
2012-08-07 15:30:00,24.7,24.71,24.66,24.66,3173100.0,18.9519,18.9595,18.9212,18.9212,3173100.0
2012-08-08 09:30:00,24.55,24.7,24.48,24.7,2271300.0,18.9375,19.0532,18.8835,19.0532,2271300.0
2012-08-08 10:00:00,24.7,24.77,24.68,24.75,2301900.0,19.0532,19.1072,19.0378,19.0918,2301900.0
2012-08-08 10:30:00,24.74,24.8,24.7,24.79,1506600.0,19.0841,19.1304,19.0532,19.1227,1506600.0
2012-08-08 11:00:00,24.79,24.84,24.77,24.83,1208700.0,19.1227,19.1612,19.1072,19.1535,1208700.0
2012-08-08 11:30:00,24.83,24.84,24.8,24.8,905400.0,19.1535,19.1612,19.1304,19.1304,905400.0
2012-08-08 12:00:00,24.8,24.82,24.8,24.82,544800.0,19.1304,19.1458,19.1304,19.1458,544800.0
2012-08-08 12:30:00,24.82,24.82,24.77,24.8,761400.0,19.1458,19.1458,19.1072,19.1304,761400.0
2012-08-08 13:00:00,24.8,24.83,24.78,24.83,1241100.0,19.1304,19.1535,19.115,19.1535,1241100.0
2012-08-08 13:30:00,24.83,24.84,24.81,24.81,939900.0,19.1535,19.1612,19.1381,19.1381,939900.0
2012-08-08 14:00:00,24.81,24.82,24.79,24.82,1025700.0,19.1381,19.1458,19.1227,19.1458,1025700.0
2012-08-08 14:30:00,24.82,24.82,24.8,24.82,896700.0,19.1458,19.1458,19.1304,19.1458,896700.0
2012-08-08 15:00:00,24.82,24.84,24.81,24.83,1028400.0,19.1458,19.1612,19.1381,19.1535,1028400.0
2012-08-08 15:30:00,24.83,24.84,24.77,24.78,3325500.0,19.1535,19.1612,19.1072,19.115,3325500.0
2012-08-09 09:30:00,24.76,24.84,24.61,24.69,1774500.0,19.0995,19.1612,18.9838,19.0455,1774500.0
2012-08-09 10:00:00,24.69,24.74,24.66,24.69,1185000.0,19.0455,19.0841,19.0224,19.0455,1185000.0
2012-08-09 10:30:00,24.69,24.73,24.66,24.7,1027200.0,19.0455,19.0764,19.0224,19.0532,1027200.0
2012-08-09 11:00:00,24.7,24.7,24.65,24.65,882900.0,19.0532,19.0532,19.0147,19.0147,882900.0
2012-08-09 11:30:00,24.65,24.67,24.63,24.65,852300.0,19.0147,19.0301,18.9993,19.0147,852300.0
2012-08-09 12:00:00,24.65,24.66,24.62,24.64,627600.0,19.0147,19.0224,18.9915,19.007,627600.0
2012-08-09 12:30:00,24.64,24.64,24.62,24.64,868800.0,19.007,19.007,18.9915,19.007,868800.0
2012-08-09 13:00:00,24.65,24.66,24.63,24.65,616200.0,19.0147,19.0224,18.9993,19.0147,616200.0
2012-08-09 13:30:00,24.65,24.67,24.64,24.65,551700.0,19.0147,19.0301,19.007,19.0147,551700.0
2012-08-09 14:00:00,24.65,24.65,24.59,24.6,1163400.0,19.0147,19.0147,18.9684,18.9761,1163400.0
2012-08-09 14:30:00,24.6,24.63,24.59,24.63,1193100.0,18.9761,18.9993,18.9684,18.9993,1193100.0
2012-08-09 15:00:00,24.63,24.65,24.63,24.63,1252800.0,18.9993,19.0147,18.9993,18.9993,1252800.0
2012-08-09 15:30:00,24.63,24.65,24.6,24.61,2430300.0,18.9993,19.0147,18.9761,18.9838,2430300.0
2012-08-10 09:30:00,24.62,24.75,24.57,24.6,2409000.0,18.9915,19.0918,18.953,18.9761,2409000.0
2012-08-10 10:00:00,24.6,24.64,24.54,24.55,1603500.0,18.9761,19.007,18.9298,18.9375,1603500.0
2012-08-10 10:30:00,24.55,24.57,24.51,24.52,1079100.0,18.9375,18.953,18.9067,18.9144,1079100.0
2012-08-10 11:00:00,24.52,24.55,24.48,24.54,1352400.0,18.9144,18.9375,18.8835,18.9298,1352400.0
2012-08-10 11:30:00,24.54,24.57,24.52,24.55,852600.0,18.9298,18.953,18.9144,18.9375,852600.0
2012-08-10 12:00:00,24.55,24.56,24.53,24.54,580800.0,18.9375,18.9453,18.9221,18.9298,580800.0
2012-08-10 12:30:00,24.54,24.57,24.54,24.55,723000.0,18.9298,18.953,18.9298,18.9375,723000.0
2012-08-10 13:00:00,24.55,24.55,24.52,24.54,492600.0,18.9375,18.9375,18.9144,18.9298,492600.0
2012-08-10 13:30:00,24.54,24.56,24.54,24.55,721500.0,18.9298,18.9453,18.9298,18.9375,721500.0
2012-08-10 14:00:00,24.55,24.56,24.53,24.56,701100.0,18.9375,18.9453,18.9221,18.9453,701100.0
2012-08-10 14:30:00,24.56,24.57,24.54,24.55,649500.0,18.9453,18.953,18.9298,18.9375,649500.0
2012-08-10 15:00:00,24.55,24.56,24.54,24.55,803400.0,18.9375,18.9453,18.9298,18.9375,803400.0
2012-08-10 15:30:00,24.55,24.58,24.55,24.58,3089700.0,18.9375,18.9607,18.9375,18.9607,3089700.0
2012-08-13 09:30:00,24.47,24.56,24.46,24.48,2116200.0,18.8758,18.9453,18.8681,18.8835,2116200.0
2012-08-13 10:00:00,24.48,24.5,24.45,24.47,1568400.0,18.8835,18.899,18.8604,18.8758,1568400.0
2012-08-13 10:30:00,24.46,24.47,24.43,24.45,1803600.0,18.8681,18.8758,18.845,18.8604,1803600.0
2012-08-13 11:00:00,24.45,24.45,24.43,24.44,1218600.0,18.8604,18.8604,18.845,18.8527,1218600.0
2012-08-13 11:30:00,24.44,24.45,24.4,24.41,1174800.0,18.8527,18.8604,18.8218,18.8295,1174800.0
2012-08-13 12:00:00,24.4,24.41,24.39,24.4,790800.0,18.8218,18.8295,18.8141,18.8218,790800.0
2012-08-13 12:30:00,24.4,24.45,24.4,24.45,784200.0,18.8218,18.8604,18.8218,18.8604,784200.0
2012-08-13 13:00:00,24.45,24.47,24.45,24.47,534900.0,18.8604,18.8758,18.8604,18.8758,534900.0
2012-08-13 13:30:00,24.47,24.48,24.45,24.46,809700.0,18.8758,18.8835,18.8604,18.8681,809700.0
2012-08-13 14:00:00,24.46,24.48,24.45,24.48,1181400.0,18.8681,18.8835,18.8604,18.8835,1181400.0
2012-08-13 14:30:00,24.47,24.49,24.47,24.49,1014600.0,18.8758,18.8913,18.8758,18.8913,1014600.0
2012-08-13 15:00:00,24.49,24.5,24.47,24.48,1266900.0,18.8913,18.899,18.8758,18.8835,1266900.0
2012-08-13 15:30:00,24.48,24.48,24.46,24.48,3251400.0,18.8835,18.8835,18.8681,18.8835,3251400.0
2012-08-14 09:30:00,24.61,24.64,24.52,24.62,2039100.0,18.9838,19.007,18.9144,18.9915,2039100.0
2012-08-14 10:00:00,24.62,24.65,24.61,24.61,1736400.0,18.9915,19.0147,18.9838,18.9838,1736400.0
2012-08-14 10:30:00,24.62,24.62,24.59,24.6,1620600.0,18.9915,18.9915,18.9684,18.9761,1620600.0
2012-08-14 11:00:00,24.6,24.67,24.6,24.67,1655400.0,18.9761,19.0301,18.9761,19.0301,1655400.0
2012-08-14 11:30:00,24.67,24.76,24.67,24.73,1487700.0,19.0301,19.0995,19.0301,19.0764,1487700.0
2012-08-14 12:00:00,24.74,24.74,24.64,24.65,1166700.0,19.0841,19.0841,19.007,19.0147,1166700.0
2012-08-14 12:30:00,24.65,24.67,24.63,24.65,1116900.0,19.0147,19.0301,18.9993,19.0147,1116900.0
2012-08-14 13:00:00,24.65,24.7,24.65,24.68,1546800.0,19.0147,19.0532,19.0147,19.0378,1546800.0
2012-08-14 13:30:00,24.68,24.7,24.68,24.69,848700.0,19.0378,19.0532,19.0378,19.0455,848700.0
2012-08-14 14:00:00,24.69,24.7,24.68,24.7,784500.0,19.0455,19.0532,19.0378,19.0532,784500.0
2012-08-14 14:30:00,24.7,24.7,24.65,24.66,1119000.0,19.0532,19.0532,19.0147,19.0224,1119000.0
2012-08-14 15:00:00,24.66,24.68,24.63,24.68,1294800.0,19.0224,19.0378,18.9993,19.0378,1294800.0
2012-08-14 15:30:00,24.68,24.68,24.64,24.68,3127200.0,19.0378,19.0378,19.007,19.0378,3127200.0
2012-08-15 09:30:00,24.64,24.81,24.61,24.76,3033900.0,19.007,19.1381,18.9838,19.0995,3033900.0
2012-08-15 10:00:00,24.76,24.84,24.74,24.8,1598100.0,19.0995,19.1612,19.0841,19.1304,1598100.0
2012-08-15 10:30:00,24.8,24.84,24.79,24.79,1766700.0,19.1304,19.1612,19.1227,19.1227,1766700.0
2012-08-15 11:00:00,24.79,24.84,24.78,24.82,1800000.0,19.1227,19.1612,19.115,19.1458,1800000.0
2012-08-15 11:30:00,24.82,24.82,24.73,24.73,1485600.0,19.1458,19.1458,19.0764,19.0764,1485600.0
2012-08-15 12:00:00,24.73,24.77,24.7,24.74,1608300.0,19.0764,19.1072,19.0532,19.0841,1608300.0
2012-08-15 12:30:00,24.74,24.78,24.74,24.76,1063800.0,19.0841,19.115,19.0841,19.0995,1063800.0
2012-08-15 13:00:00,24.76,24.79,24.75,24.77,873300.0,19.0995,19.1227,19.0918,19.1072,873300.0
2012-08-15 13:30:00,24.77,24.77,24.75,24.76,1099800.0,19.1072,19.1072,19.0918,19.0995,1099800.0
2012-08-15 14:00:00,24.76,24.81,24.75,24.78,1271700.0,19.0995,19.1381,19.0918,19.115,1271700.0
2012-08-15 14:30:00,24.78,24.82,24.77,24.81,1236900.0,19.115,19.1458,19.1072,19.1381,1236900.0
2012-08-15 15:00:00,24.81,24.81,24.75,24.76,1972500.0,19.1381,19.1381,19.0918,19.0995,1972500.0
2012-08-15 15:30:00,24.76,24.82,24.75,24.81,3362700.0,19.0995,19.1458,19.0918,19.1381,3362700.0
2012-08-16 09:30:00,24.19,24.25,24.06,24.07,10574100.0,18.6598,18.7061,18.5596,18.5673,10574100.0
2012-08-16 10:00:00,24.07,24.16,23.98,23.98,5801400.0,18.5673,18.6367,18.4979,18.4979,5801400.0
2012-08-16 10:30:00,23.98,24.06,23.93,24.02,7214700.0,18.4979,18.5596,18.4593,18.5287,7214700.0
2012-08-16 11:00:00,24.03,24.04,23.97,24.0,2598900.0,18.5364,18.5441,18.4901,18.5133,2598900.0
2012-08-16 11:30:00,24.0,24.02,23.97,23.98,2178300.0,18.5133,18.5287,18.4901,18.4979,2178300.0
2012-08-16 12:00:00,23.98,24.03,23.97,24.03,2294700.0,18.4979,18.5364,18.4901,18.5364,2294700.0
2012-08-16 12:30:00,24.03,24.04,24.0,24.02,1392000.0,18.5364,18.5441,18.5133,18.5287,1392000.0
2012-08-16 13:00:00,24.02,24.07,24.02,24.03,1449900.0,18.5287,18.5673,18.5287,18.5364,1449900.0
2012-08-16 13:30:00,24.03,24.05,24.01,24.02,1380600.0,18.5364,18.5518,18.521,18.5287,1380600.0
2012-08-16 14:00:00,24.02,24.08,24.02,24.05,1935000.0,18.5287,18.575,18.5287,18.5518,1935000.0
2012-08-16 14:30:00,24.06,24.08,24.05,24.06,3585300.0,18.5596,18.575,18.5518,18.5596,3585300.0
2012-08-16 15:00:00,24.06,24.09,24.03,24.06,2196000.0,18.5596,18.5827,18.5364,18.5596,2196000.0
2012-08-16 15:30:00,24.06,24.08,24.04,24.06,5422500.0,18.5596,18.575,18.5441,18.5596,5422500.0
2012-08-17 09:30:00,24.14,24.17,24.03,24.14,5475900.0,18.6213,18.6444,18.5364,18.6213,5475900.0
2012-08-17 10:00:00,24.14,24.23,24.11,24.12,2753700.0,18.6213,18.6907,18.5981,18.6058,2753700.0
2012-08-17 10:30:00,24.11,24.12,24.07,24.1,1423200.0,18.5981,18.6058,18.5673,18.5904,1423200.0
2012-08-17 11:00:00,24.1,24.14,24.05,24.06,1900800.0,18.5904,18.6213,18.5518,18.5596,1900800.0
2012-08-17 11:30:00,24.07,24.07,24.02,24.02,1640700.0,18.5673,18.5673,18.5287,18.5287,1640700.0
2012-08-17 12:00:00,24.02,24.03,24.0,24.01,1299900.0,18.5287,18.5364,18.5133,18.521,1299900.0
2012-08-17 12:30:00,24.01,24.02,23.95,23.97,1347900.0,18.521,18.5287,18.4747,18.4901,1347900.0
2012-08-17 13:00:00,23.97,23.99,23.95,23.98,1435500.0,18.4901,18.5056,18.4747,18.4979,1435500.0
2012-08-17 13:30:00,23.98,24.01,23.98,24.0,894900.0,18.4979,18.521,18.4979,18.5133,894900.0
2012-08-17 14:00:00,24.0,24.02,23.99,24.02,1566900.0,18.5133,18.5287,18.5056,18.5287,1566900.0
2012-08-17 14:30:00,24.02,24.04,24.01,24.04,1566000.0,18.5287,18.5441,18.521,18.5441,1566000.0
2012-08-17 15:00:00,24.04,24.06,24.0,24.0,2077200.0,18.5441,18.5596,18.5133,18.5133,2077200.0
2012-08-17 15:30:00,24.0,24.0,23.96,23.99,3307200.0,18.5133,18.5133,18.4824,18.5056,3307200.0
2012-08-20 09:30:00,24.0,24.08,23.89,24.0,2721900.0,18.5133,18.575,18.4284,18.5133,2721900.0
2012-08-20 10:00:00,24.0,24.1,24.0,24.08,1614900.0,18.5133,18.5904,18.5133,18.575,1614900.0
2012-08-20 10:30:00,24.08,24.12,24.05,24.11,1469400.0,18.575,18.6058,18.5518,18.5981,1469400.0
2012-08-20 11:00:00,24.11,24.11,24.08,24.09,1139700.0,18.5981,18.5981,18.575,18.5827,1139700.0
2012-08-20 11:30:00,24.09,24.1,24.07,24.09,827400.0,18.5827,18.5904,18.5673,18.5827,827400.0
2012-08-20 12:00:00,24.09,24.1,24.08,24.09,609900.0,18.5827,18.5904,18.575,18.5827,609900.0
2012-08-20 12:30:00,24.09,24.1,24.07,24.09,659100.0,18.5827,18.5904,18.5673,18.5827,659100.0
2012-08-20 13:00:00,24.08,24.09,24.06,24.08,609000.0,18.575,18.5827,18.5596,18.575,609000.0
2012-08-20 13:30:00,24.08,24.1,24.07,24.1,546900.0,18.575,18.5904,18.5673,18.5904,546900.0
2012-08-20 14:00:00,24.1,24.13,24.08,24.13,1124700.0,18.5904,18.6136,18.575,18.6136,1124700.0
2012-08-20 14:30:00,24.13,24.14,24.11,24.12,774300.0,18.6136,18.6213,18.5981,18.6058,774300.0
2012-08-20 15:00:00,24.12,24.13,24.09,24.1,899400.0,18.6058,18.6136,18.5827,18.5904,899400.0
2012-08-20 15:30:00,24.1,24.11,24.07,24.1,1979400.0,18.5904,18.5981,18.5673,18.5904,1979400.0
2012-08-21 09:30:00,24.1,24.11,23.94,24.03,1939200.0,18.5904,18.5981,18.467,18.5364,1939200.0
2012-08-21 10:00:00,24.03,24.06,23.96,24.02,1714800.0,18.5364,18.5596,18.4824,18.5287,1714800.0
2012-08-21 10:30:00,24.02,24.07,24.0,24.07,1375800.0,18.5287,18.5673,18.5133,18.5673,1375800.0
2012-08-21 11:00:00,24.07,24.11,24.03,24.04,1439700.0,18.5673,18.5981,18.5364,18.5441,1439700.0
2012-08-21 11:30:00,24.04,24.06,23.98,23.99,956700.0,18.5441,18.5596,18.4979,18.5056,956700.0
2012-08-21 12:00:00,23.99,24.0,23.94,23.95,970200.0,18.5056,18.5133,18.467,18.4747,970200.0
2012-08-21 12:30:00,23.95,24.0,23.94,23.99,620400.0,18.4747,18.5133,18.467,18.5056,620400.0
2012-08-21 13:00:00,23.99,24.0,23.92,23.94,939300.0,18.5056,18.5133,18.4516,18.467,939300.0
2012-08-21 13:30:00,23.94,23.96,23.92,23.95,603600.0,18.467,18.4824,18.4516,18.4747,603600.0
2012-08-21 14:00:00,23.94,23.97,23.93,23.94,708000.0,18.467,18.4901,18.4593,18.467,708000.0
2012-08-21 14:30:00,23.94,23.96,23.92,23.92,768900.0,18.467,18.4824,18.4516,18.4516,768900.0
2012-08-21 15:00:00,23.92,23.93,23.87,23.89,1455000.0,18.4516,18.4593,18.413,18.4284,1455000.0
2012-08-21 15:30:00,23.89,23.91,23.81,23.81,7238400.0,18.4284,18.4439,18.3667,18.3667,7238400.0
2012-08-22 09:30:00,23.78,23.94,23.78,23.87,2322300.0,18.3436,18.467,18.3436,18.413,2322300.0
2012-08-22 10:00:00,23.87,23.91,23.84,23.86,1618800.0,18.413,18.4439,18.3899,18.4053,1618800.0
2012-08-22 10:30:00,23.87,23.93,23.86,23.93,1357500.0,18.413,18.4593,18.4053,18.4593,1357500.0
2012-08-22 11:00:00,23.93,23.95,23.9,23.9,1102500.0,18.4593,18.4747,18.4361,18.4361,1102500.0
2012-08-22 11:30:00,23.9,23.9,23.86,23.89,886800.0,18.4361,18.4361,18.4053,18.4284,886800.0
2012-08-22 12:00:00,23.88,23.91,23.87,23.9,637200.0,18.4207,18.4439,18.413,18.4361,637200.0
2012-08-22 12:30:00,23.9,23.91,23.84,23.89,1014900.0,18.4361,18.4439,18.3899,18.4284,1014900.0
2012-08-22 13:00:00,23.89,23.92,23.89,23.91,786000.0,18.4284,18.4516,18.4284,18.4439,786000.0
2012-08-22 13:30:00,23.91,23.91,23.88,23.9,730500.0,18.4439,18.4439,18.4207,18.4361,730500.0
2012-08-22 14:00:00,23.9,23.92,23.87,23.88,1545000.0,18.4361,18.4516,18.413,18.4207,1545000.0
2012-08-22 14:30:00,23.88,23.92,23.87,23.92,1397400.0,18.4207,18.4516,18.413,18.4516,1397400.0
2012-08-22 15:00:00,23.91,23.92,23.9,23.91,1481100.0,18.4439,18.4516,18.4361,18.4439,1481100.0
2012-08-22 15:30:00,23.91,23.93,23.9,23.92,2841000.0,18.4439,18.4593,18.4361,18.4516,2841000.0
2012-08-23 09:30:00,23.93,23.98,23.88,23.88,2122800.0,18.4593,18.4979,18.4207,18.4207,2122800.0
2012-08-23 10:00:00,23.88,23.89,23.85,23.88,1390800.0,18.4207,18.4284,18.3976,18.4207,1390800.0
2012-08-23 10:30:00,23.88,23.9,23.87,23.9,844500.0,18.4207,18.4361,18.413,18.4361,844500.0
2012-08-23 11:00:00,23.89,23.9,23.83,23.88,1778100.0,18.4284,18.4361,18.3821,18.4207,1778100.0
2012-08-23 11:30:00,23.88,23.89,23.86,23.86,1483200.0,18.4207,18.4284,18.4053,18.4053,1483200.0
2012-08-23 12:00:00,23.87,23.87,23.83,23.83,963600.0,18.413,18.413,18.3821,18.3821,963600.0
2012-08-23 12:30:00,23.84,23.85,23.83,23.84,667500.0,18.3899,18.3976,18.3821,18.3899,667500.0
2012-08-23 13:00:00,23.84,23.85,23.83,23.85,1093800.0,18.3899,18.3976,18.3821,18.3976,1093800.0
2012-08-23 13:30:00,23.84,23.85,23.81,23.84,855000.0,18.3899,18.3976,18.3667,18.3899,855000.0
2012-08-23 14:00:00,23.84,23.85,23.82,23.82,848700.0,18.3899,18.3976,18.3744,18.3744,848700.0
2012-08-23 14:30:00,23.82,23.84,23.81,23.82,1242900.0,18.3744,18.3899,18.3667,18.3744,1242900.0
2012-08-23 15:00:00,23.82,23.83,23.8,23.83,1005000.0,18.3744,18.3821,18.359,18.3821,1005000.0
2012-08-23 15:30:00,23.83,23.86,23.82,23.85,2285100.0,18.3821,18.4053,18.3744,18.3976,2285100.0
2012-08-24 09:30:00,23.8,23.98,23.78,23.92,1358100.0,18.359,18.4979,18.3436,18.4516,1358100.0
2012-08-24 10:00:00,23.92,23.97,23.9,23.93,2659800.0,18.4516,18.4901,18.4361,18.4593,2659800.0
2012-08-24 10:30:00,23.93,23.96,23.91,23.96,1165800.0,18.4593,18.4824,18.4439,18.4824,1165800.0
2012-08-24 11:00:00,23.96,24.0,23.93,23.98,1353300.0,18.4824,18.5133,18.4593,18.4979,1353300.0
2012-08-24 11:30:00,23.98,23.99,23.96,23.96,883200.0,18.4979,18.5056,18.4824,18.4824,883200.0
2012-08-24 12:00:00,23.96,23.97,23.96,23.97,697500.0,18.4824,18.4901,18.4824,18.4901,697500.0
2012-08-24 12:30:00,23.97,24.01,23.97,24.0,690000.0,18.4901,18.521,18.4901,18.5133,690000.0
2012-08-24 13:00:00,24.01,24.05,24.0,24.03,630000.0,18.521,18.5518,18.5133,18.5364,630000.0
2012-08-24 13:30:00,24.03,24.04,24.0,24.01,635400.0,18.5364,18.5441,18.5133,18.521,635400.0
2012-08-24 14:00:00,24.02,24.05,24.0,24.02,528000.0,18.5287,18.5518,18.5133,18.5287,528000.0
2012-08-24 14:30:00,24.02,24.02,24.0,24.0,439500.0,18.5287,18.5287,18.5133,18.5133,439500.0
2012-08-24 15:00:00,24.0,24.03,24.0,24.02,857400.0,18.5133,18.5364,18.5133,18.5287,857400.0
2012-08-24 15:30:00,24.02,24.07,24.01,24.04,1957800.0,18.5287,18.5673,18.521,18.5441,1957800.0
2012-08-27 09:30:00,24.06,24.09,24.03,24.07,1359000.0,18.5596,18.5827,18.5364,18.5673,1359000.0
2012-08-27 10:00:00,24.07,24.13,24.07,24.12,1163400.0,18.5673,18.6136,18.5673,18.6058,1163400.0
2012-08-27 10:30:00,24.12,24.2,24.11,24.18,2323800.0,18.6058,18.6676,18.5981,18.6521,2323800.0
2012-08-27 11:00:00,24.18,24.24,24.17,24.23,1511700.0,18.6521,18.6984,18.6444,18.6907,1511700.0
2012-08-27 11:30:00,24.23,24.24,24.19,24.21,1472700.0,18.6907,18.6984,18.6598,18.6753,1472700.0
2012-08-27 12:00:00,24.2,24.24,24.2,24.23,603600.0,18.6676,18.6984,18.6676,18.6907,603600.0
2012-08-27 12:30:00,24.24,24.26,24.23,24.25,1172400.0,18.6984,18.7138,18.6907,18.7061,1172400.0
2012-08-27 13:00:00,24.25,24.26,24.24,24.25,579000.0,18.7061,18.7138,18.6984,18.7061,579000.0
2012-08-27 13:30:00,24.25,24.26,24.22,24.25,814200.0,18.7061,18.7138,18.683,18.7061,814200.0
2012-08-27 14:00:00,24.25,24.26,24.22,24.23,865500.0,18.7061,18.7138,18.683,18.6907,865500.0
2012-08-27 14:30:00,24.22,24.23,24.18,24.19,683700.0,18.683,18.6907,18.6521,18.6598,683700.0
2012-08-27 15:00:00,24.18,24.2,24.17,24.19,932700.0,18.6521,18.6676,18.6444,18.6598,932700.0
2012-08-27 15:30:00,24.19,24.21,24.15,24.17,2089800.0,18.6598,18.6753,18.629,18.6444,2089800.0
2012-08-28 09:30:00,24.06,24.24,24.05,24.14,1796100.0,18.5596,18.6984,18.5518,18.6213,1796100.0
2012-08-28 10:00:00,24.14,24.17,24.1,24.16,1550400.0,18.6213,18.6444,18.5904,18.6367,1550400.0
2012-08-28 10:30:00,24.17,24.21,24.16,24.2,730500.0,18.6444,18.6753,18.6367,18.6676,730500.0
2012-08-28 11:00:00,24.2,24.22,24.17,24.18,822600.0,18.6676,18.683,18.6444,18.6521,822600.0
2012-08-28 11:30:00,24.18,24.2,24.17,24.19,1081200.0,18.6521,18.6676,18.6444,18.6598,1081200.0
2012-08-28 12:00:00,24.19,24.22,24.19,24.2,688500.0,18.6598,18.683,18.6598,18.6676,688500.0
2012-08-28 12:30:00,24.2,24.22,24.19,24.21,389100.0,18.6676,18.683,18.6598,18.6753,389100.0
2012-08-28 13:00:00,24.21,24.21,24.19,24.19,627900.0,18.6753,18.6753,18.6598,18.6598,627900.0
2012-08-28 13:30:00,24.19,24.2,24.17,24.2,552000.0,18.6598,18.6676,18.6444,18.6676,552000.0
2012-08-28 14:00:00,24.2,24.22,24.19,24.21,542100.0,18.6676,18.683,18.6598,18.6753,542100.0
2012-08-28 14:30:00,24.21,24.22,24.18,24.18,667500.0,18.6753,18.683,18.6521,18.6521,667500.0
2012-08-28 15:00:00,24.18,24.2,24.17,24.19,1057800.0,18.6521,18.6676,18.6444,18.6598,1057800.0
2012-08-28 15:30:00,24.19,24.19,24.14,24.15,1779000.0,18.6598,18.6598,18.6213,18.629,1779000.0
2012-08-29 09:30:00,24.2,24.3,24.14,24.27,1005000.0,18.6676,18.7447,18.6213,18.7216,1005000.0
2012-08-29 10:00:00,24.27,24.34,24.24,24.33,1499400.0,18.7216,18.7756,18.6984,18.7678,1499400.0
2012-08-29 10:30:00,24.33,24.34,24.3,24.33,1113900.0,18.7678,18.7756,18.7447,18.7678,1113900.0
2012-08-29 11:00:00,24.32,24.33,24.31,24.32,615900.0,18.7601,18.7678,18.7524,18.7601,615900.0
2012-08-29 11:30:00,24.32,24.33,24.31,24.33,710100.0,18.7601,18.7678,18.7524,18.7678,710100.0
2012-08-29 12:00:00,24.33,24.33,24.33,24.33,471000.0,18.7678,18.7678,18.7678,18.7678,471000.0
2012-08-29 12:30:00,24.33,24.33,24.31,24.32,363600.0,18.7678,18.7678,18.7524,18.7601,363600.0
2012-08-29 13:00:00,24.32,24.33,24.31,24.32,485100.0,18.7601,18.7678,18.7524,18.7601,485100.0
2012-08-29 13:30:00,24.31,24.32,24.29,24.31,521700.0,18.7524,18.7601,18.737,18.7524,521700.0
2012-08-29 14:00:00,24.3,24.31,24.26,24.27,473100.0,18.7447,18.7524,18.7138,18.7216,473100.0
2012-08-29 14:30:00,24.27,24.27,24.25,24.26,544500.0,18.7216,18.7216,18.7061,18.7138,544500.0
2012-08-29 15:00:00,24.26,24.28,24.25,24.27,600600.0,18.7138,18.7293,18.7061,18.7216,600600.0
2012-08-29 15:30:00,24.28,24.3,24.26,24.27,2172900.0,18.7293,18.7447,18.7138,18.7216,2172900.0
2012-08-30 09:30:00,24.21,24.25,24.14,24.16,1513500.0,18.6753,18.7061,18.6213,18.6367,1513500.0
2012-08-30 10:00:00,24.16,24.21,24.13,24.13,1393200.0,18.6367,18.6753,18.6136,18.6136,1393200.0
2012-08-30 10:30:00,24.13,24.16,24.09,24.11,1022400.0,18.6136,18.6367,18.5827,18.5981,1022400.0
2012-08-30 11:00:00,24.11,24.17,24.11,24.16,788100.0,18.5981,18.6444,18.5981,18.6367,788100.0
2012-08-30 11:30:00,24.16,24.17,24.1,24.1,657300.0,18.6367,18.6444,18.5904,18.5904,657300.0
2012-08-30 12:00:00,24.1,24.1,24.05,24.05,710400.0,18.5904,18.5904,18.5518,18.5518,710400.0
2012-08-30 12:30:00,24.05,24.08,24.05,24.07,715200.0,18.5518,18.575,18.5518,18.5673,715200.0
2012-08-30 13:00:00,24.07,24.11,24.07,24.09,617700.0,18.5673,18.5981,18.5673,18.5827,617700.0
2012-08-30 13:30:00,24.09,24.13,24.08,24.12,831300.0,18.5827,18.6136,18.575,18.6058,831300.0
2012-08-30 14:00:00,24.13,24.14,24.12,24.14,759300.0,18.6136,18.6213,18.6058,18.6213,759300.0
2012-08-30 14:30:00,24.13,24.14,24.12,24.13,474000.0,18.6136,18.6213,18.6058,18.6136,474000.0
2012-08-30 15:00:00,24.12,24.15,24.12,24.14,925200.0,18.6058,18.629,18.6058,18.6213,925200.0
2012-08-30 15:30:00,24.13,24.16,24.08,24.09,3204600.0,18.6136,18.6367,18.575,18.5827,3204600.0
2012-08-31 09:30:00,24.2,24.32,24.13,24.28,1402800.0,18.6676,18.7601,18.6136,18.7293,1402800.0
2012-08-31 10:00:00,24.28,24.28,24.12,24.23,1885500.0,18.7293,18.7293,18.6058,18.6907,1885500.0
2012-08-31 10:30:00,24.23,24.27,24.2,24.27,859800.0,18.6907,18.7216,18.6676,18.7216,859800.0
2012-08-31 11:00:00,24.27,24.31,24.26,24.27,764400.0,18.7216,18.7524,18.7138,18.7216,764400.0
2012-08-31 11:30:00,24.27,24.3,24.26,24.3,652800.0,18.7216,18.7447,18.7138,18.7447,652800.0
2012-08-31 12:00:00,24.3,24.3,24.19,24.21,747600.0,18.7447,18.7447,18.6598,18.6753,747600.0
2012-08-31 12:30:00,24.21,24.23,24.19,24.22,324000.0,18.6753,18.6907,18.6598,18.683,324000.0
2012-08-31 13:00:00,24.22,24.24,24.16,24.17,579300.0,18.683,18.6984,18.6367,18.6444,579300.0
2012-08-31 13:30:00,24.17,24.24,24.17,24.22,427200.0,18.6444,18.6984,18.6444,18.683,427200.0
2012-08-31 14:00:00,24.22,24.27,24.21,24.27,514500.0,18.683,18.7216,18.6753,18.7216,514500.0
2012-08-31 14:30:00,24.27,24.28,24.25,24.26,519000.0,18.7216,18.7293,18.7061,18.7138,519000.0
2012-08-31 15:00:00,24.26,24.27,24.2,24.22,862800.0,18.7138,18.7216,18.6676,18.683,862800.0
2012-08-31 15:30:00,24.22,24.26,24.2,24.21,2918400.0,18.683,18.7138,18.6676,18.6753,2918400.0
2012-09-04 09:30:00,24.26,24.5,24.19,24.46,3116700.0,18.7138,18.899,18.6598,18.8681,3116700.0
2012-09-04 10:00:00,24.46,24.5,24.32,24.34,2172600.0,18.8681,18.899,18.7601,18.7756,2172600.0
2012-09-04 10:30:00,24.34,24.38,24.3,24.34,1855500.0,18.7756,18.8064,18.7447,18.7756,1855500.0
2012-09-04 11:00:00,24.34,24.51,24.33,24.5,2331900.0,18.7756,18.9067,18.7678,18.899,2331900.0
2012-09-04 11:30:00,24.51,24.52,24.42,24.42,1815900.0,18.9067,18.9144,18.8373,18.8373,1815900.0
2012-09-04 12:00:00,24.42,24.53,24.41,24.51,1889400.0,18.8373,18.9221,18.8295,18.9067,1889400.0
2012-09-04 12:30:00,24.51,24.52,24.45,24.51,1188900.0,18.9067,18.9144,18.8604,18.9067,1188900.0
2012-09-04 13:00:00,24.5,24.52,24.48,24.51,988800.0,18.899,18.9144,18.8835,18.9067,988800.0
2012-09-04 13:30:00,24.51,24.53,24.5,24.51,1215000.0,18.9067,18.9221,18.899,18.9067,1215000.0
2012-09-04 14:00:00,24.5,24.55,24.49,24.53,1085700.0,18.899,18.9375,18.8913,18.9221,1085700.0
2012-09-04 14:30:00,24.53,24.61,24.53,24.59,1391100.0,18.9221,18.9838,18.9221,18.9684,1391100.0
2012-09-04 15:00:00,24.59,24.61,24.56,24.6,1656300.0,18.9684,18.9838,18.9453,18.9761,1656300.0
2012-09-04 15:30:00,24.6,24.6,24.5,24.51,2969400.0,18.9761,18.9761,18.899,18.9067,2969400.0
2012-09-05 09:30:00,24.62,24.65,24.51,24.51,3025800.0,18.9915,19.0147,18.9067,18.9067,3025800.0
2012-09-05 10:00:00,24.51,24.58,24.5,24.56,1912800.0,18.9067,18.9607,18.899,18.9453,1912800.0
2012-09-05 10:30:00,24.56,24.59,24.47,24.48,1695000.0,18.9453,18.9684,18.8758,18.8835,1695000.0
2012-09-05 11:00:00,24.48,24.52,24.47,24.51,1205400.0,18.8835,18.9144,18.8758,18.9067,1205400.0
2012-09-05 11:30:00,24.51,24.57,24.5,24.55,859500.0,18.9067,18.953,18.899,18.9375,859500.0
2012-09-05 12:00:00,24.55,24.61,24.55,24.6,1078500.0,18.9375,18.9838,18.9375,18.9761,1078500.0
2012-09-05 12:30:00,24.6,24.6,24.49,24.51,2076000.0,18.9761,18.9761,18.8913,18.9067,2076000.0
2012-09-05 13:00:00,24.51,24.52,24.48,24.5,1341900.0,18.9067,18.9144,18.8835,18.899,1341900.0
2012-09-05 13:30:00,24.5,24.51,24.46,24.5,1367400.0,18.899,18.9067,18.8681,18.899,1367400.0
2012-09-05 14:00:00,24.5,24.54,24.49,24.54,1020000.0,18.899,18.9298,18.8913,18.9298,1020000.0
2012-09-05 14:30:00,24.54,24.58,24.54,24.55,1094700.0,18.9298,18.9607,18.9298,18.9375,1094700.0
2012-09-05 15:00:00,24.55,24.56,24.48,24.51,1749000.0,18.9375,18.9453,18.8835,18.9067,1749000.0
2012-09-05 15:30:00,24.51,24.55,24.5,24.53,2325900.0,18.9067,18.9375,18.899,18.9221,2325900.0
2012-09-06 09:30:00,24.66,24.82,24.61,24.81,2362200.0,19.0224,19.1458,18.9838,19.1381,2362200.0
2012-09-06 10:00:00,24.81,24.84,24.74,24.78,1985400.0,19.1381,19.1612,19.0841,19.115,1985400.0
2012-09-06 10:30:00,24.78,24.85,24.78,24.83,1163100.0,19.115,19.169,19.115,19.1535,1163100.0
2012-09-06 11:00:00,24.83,24.84,24.8,24.81,1346700.0,19.1535,19.1612,19.1304,19.1381,1346700.0
2012-09-06 11:30:00,24.82,24.83,24.8,24.81,900300.0,19.1458,19.1535,19.1304,19.1381,900300.0
2012-09-06 12:00:00,24.81,24.81,24.78,24.79,768900.0,19.1381,19.1381,19.115,19.1227,768900.0
2012-09-06 12:30:00,24.79,24.8,24.78,24.79,872700.0,19.1227,19.1304,19.115,19.1227,872700.0
2012-09-06 13:00:00,24.79,24.82,24.79,24.81,503400.0,19.1227,19.1458,19.1227,19.1381,503400.0
2012-09-06 13:30:00,24.81,24.85,24.81,24.85,838500.0,19.1381,19.169,19.1381,19.169,838500.0
2012-09-06 14:00:00,24.85,24.86,24.82,24.83,1189200.0,19.169,19.1767,19.1458,19.1535,1189200.0
2012-09-06 14:30:00,24.83,24.86,24.83,24.86,1045200.0,19.1535,19.1767,19.1535,19.1767,1045200.0
2012-09-06 15:00:00,24.86,24.86,24.83,24.85,1213200.0,19.1767,19.1767,19.1535,19.169,1213200.0
2012-09-06 15:30:00,24.85,24.94,24.85,24.93,3598800.0,19.169,19.2384,19.169,19.2307,3598800.0
2012-09-07 09:30:00,24.9,24.93,24.75,24.78,2599800.0,19.2075,19.2307,19.0918,19.115,2599800.0
2012-09-07 10:00:00,24.78,24.79,24.67,24.7,2041200.0,19.115,19.1227,19.0301,19.0532,2041200.0
2012-09-07 10:30:00,24.7,24.71,24.67,24.67,1118100.0,19.0532,19.061,19.0301,19.0301,1118100.0
2012-09-07 11:00:00,24.67,24.67,24.62,24.64,1127700.0,19.0301,19.0301,18.9915,19.007,1127700.0
2012-09-07 11:30:00,24.64,24.65,24.57,24.57,1152000.0,19.007,19.0147,18.953,18.953,1152000.0
2012-09-07 12:00:00,24.58,24.59,24.5,24.51,1220700.0,18.9607,18.9684,18.899,18.9067,1220700.0
2012-09-07 12:30:00,24.51,24.55,24.5,24.53,1139700.0,18.9067,18.9375,18.899,18.9221,1139700.0
2012-09-07 13:00:00,24.53,24.55,24.51,24.54,789000.0,18.9221,18.9375,18.9067,18.9298,789000.0
2012-09-07 13:30:00,24.54,24.58,24.54,24.58,675000.0,18.9298,18.9607,18.9298,18.9607,675000.0
2012-09-07 14:00:00,24.58,24.61,24.56,24.6,1037400.0,18.9607,18.9838,18.9453,18.9761,1037400.0
2012-09-07 14:30:00,24.6,24.6,24.55,24.55,666900.0,18.9761,18.9761,18.9375,18.9375,666900.0
2012-09-07 15:00:00,24.55,24.57,24.54,24.57,901800.0,18.9375,18.953,18.9298,18.953,901800.0
2012-09-07 15:30:00,24.57,24.61,24.56,24.6,2669700.0,18.953,18.9838,18.9453,18.9761,2669700.0
2012-09-10 09:30:00,24.59,24.71,24.5,24.53,2784900.0,18.9684,19.061,18.899,18.9221,2784900.0
2012-09-10 10:00:00,24.53,24.6,24.52,24.59,1711800.0,18.9221,18.9761,18.9144,18.9684,1711800.0
2012-09-10 10:30:00,24.59,24.6,24.56,24.57,799500.0,18.9684,18.9761,18.9453,18.953,799500.0
2012-09-10 11:00:00,24.57,24.58,24.54,24.57,1009500.0,18.953,18.9607,18.9298,18.953,1009500.0
2012-09-10 11:30:00,24.57,24.57,24.54,24.55,1064100.0,18.953,18.953,18.9298,18.9375,1064100.0
2012-09-10 12:00:00,24.55,24.58,24.54,24.58,1077300.0,18.9375,18.9607,18.9298,18.9607,1077300.0
2012-09-10 12:30:00,24.58,24.59,24.57,24.58,711300.0,18.9607,18.9684,18.953,18.9607,711300.0
2012-09-10 13:00:00,24.58,24.63,24.58,24.62,714000.0,18.9607,18.9993,18.9607,18.9915,714000.0
2012-09-10 13:30:00,24.62,24.63,24.6,24.6,858000.0,18.9915,18.9993,18.9761,18.9761,858000.0
2012-09-10 14:00:00,24.6,24.66,24.59,24.63,999000.0,18.9761,19.0224,18.9684,18.9993,999000.0
2012-09-10 14:30:00,24.63,24.65,24.57,24.58,1461000.0,18.9993,19.0147,18.953,18.9607,1461000.0
2012-09-10 15:00:00,24.58,24.6,24.57,24.58,1294500.0,18.9607,18.9761,18.953,18.9607,1294500.0
2012-09-10 15:30:00,24.58,24.59,24.5,24.51,3433500.0,18.9607,18.9684,18.899,18.9067,3433500.0
2012-09-11 09:30:00,24.57,24.8,24.52,24.76,2466000.0,18.953,19.1304,18.9144,19.0995,2466000.0
2012-09-11 10:00:00,24.76,24.81,24.69,24.7,1706400.0,19.0995,19.1381,19.0455,19.0532,1706400.0
2012-09-11 10:30:00,24.7,24.72,24.67,24.72,971700.0,19.0532,19.0687,19.0301,19.0687,971700.0
2012-09-11 11:00:00,24.72,24.73,24.68,24.7,1198800.0,19.0687,19.0764,19.0378,19.0532,1198800.0
2012-09-11 11:30:00,24.7,24.72,24.67,24.69,723900.0,19.0532,19.0687,19.0301,19.0455,723900.0
2012-09-11 12:00:00,24.68,24.73,24.67,24.73,501300.0,19.0378,19.0764,19.0301,19.0764,501300.0
2012-09-11 12:30:00,24.74,24.77,24.72,24.75,771000.0,19.0841,19.1072,19.0687,19.0918,771000.0
2012-09-11 13:00:00,24.74,24.75,24.73,24.73,694500.0,19.0841,19.0918,19.0764,19.0764,694500.0
2012-09-11 13:30:00,24.73,24.75,24.72,24.74,642300.0,19.0764,19.0918,19.0687,19.0841,642300.0
2012-09-11 14:00:00,24.74,24.78,24.73,24.78,756600.0,19.0841,19.115,19.0764,19.115,756600.0
2012-09-11 14:30:00,24.77,24.78,24.71,24.71,794400.0,19.1072,19.115,19.061,19.061,794400.0
2012-09-11 15:00:00,24.71,24.72,24.69,24.7,1308900.0,19.061,19.0687,19.0455,19.0532,1308900.0
2012-09-11 15:30:00,24.7,24.72,24.69,24.69,1670400.0,19.0532,19.0687,19.0455,19.0455,1670400.0
2012-09-12 09:30:00,24.69,24.7,24.58,24.64,1575300.0,19.0455,19.0532,18.9607,19.007,1575300.0
2012-09-12 10:00:00,24.64,24.77,24.62,24.75,1569600.0,19.007,19.1072,18.9915,19.0918,1569600.0
2012-09-12 10:30:00,24.75,24.75,24.68,24.73,995400.0,19.0918,19.0918,19.0378,19.0764,995400.0
2012-09-12 11:00:00,24.73,24.77,24.7,24.75,850500.0,19.0764,19.1072,19.0532,19.0918,850500.0
2012-09-12 11:30:00,24.75,24.77,24.73,24.76,656700.0,19.0918,19.1072,19.0764,19.0995,656700.0
2012-09-12 12:00:00,24.76,24.78,24.75,24.77,442500.0,19.0995,19.115,19.0918,19.1072,442500.0
2012-09-12 12:30:00,24.77,24.78,24.72,24.73,509700.0,19.1072,19.115,19.0687,19.0764,509700.0
2012-09-12 13:00:00,24.73,24.77,24.73,24.76,429600.0,19.0764,19.1072,19.0764,19.0995,429600.0
2012-09-12 13:30:00,24.76,24.76,24.7,24.7,480600.0,19.0995,19.0995,19.0532,19.0532,480600.0
2012-09-12 14:00:00,24.71,24.72,24.7,24.71,563100.0,19.061,19.0687,19.0532,19.061,563100.0
2012-09-12 14:30:00,24.71,24.72,24.69,24.7,599100.0,19.061,19.0687,19.0455,19.0532,599100.0
2012-09-12 15:00:00,24.7,24.71,24.7,24.71,1090200.0,19.0532,19.061,19.0532,19.061,1090200.0
2012-09-12 15:30:00,24.71,24.71,24.68,24.69,1588200.0,19.061,19.061,19.0378,19.0455,1588200.0
2012-09-13 09:30:00,24.65,24.82,24.65,24.78,1539000.0,19.0147,19.1458,19.0147,19.115,1539000.0
2012-09-13 10:00:00,24.79,24.9,24.77,24.9,2000400.0,19.1227,19.2075,19.1072,19.2075,2000400.0
2012-09-13 10:30:00,24.9,24.9,24.83,24.86,889800.0,19.2075,19.2075,19.1535,19.1767,889800.0
2012-09-13 11:00:00,24.85,24.9,24.85,24.9,732900.0,19.169,19.2075,19.169,19.2075,732900.0
2012-09-13 11:30:00,24.89,24.91,24.88,24.89,945900.0,19.1998,19.2152,19.1921,19.1998,945900.0
2012-09-13 12:00:00,24.89,24.89,24.85,24.87,815400.0,19.1998,19.1998,19.169,19.1844,815400.0
2012-09-13 12:30:00,24.87,25.0,24.84,24.95,2091000.0,19.1844,19.2847,19.1612,19.2461,2091000.0
2012-09-13 13:00:00,24.96,24.99,24.91,24.98,963600.0,19.2538,19.277,19.2152,19.2692,963600.0
2012-09-13 13:30:00,24.99,25.0,24.97,24.99,1029300.0,19.277,19.2847,19.2615,19.277,1029300.0
2012-09-13 14:00:00,24.99,25.06,24.98,25.05,2725200.0,19.277,19.3309,19.2692,19.3232,2725200.0
2012-09-13 14:30:00,25.04,25.06,24.99,25.02,1636500.0,19.3155,19.3309,19.277,19.3001,1636500.0
2012-09-13 15:00:00,25.02,25.04,25.0,25.03,1334700.0,19.3001,19.3155,19.2847,19.3078,1334700.0
2012-09-13 15:30:00,25.03,25.06,25.02,25.05,3497100.0,19.3078,19.3309,19.3001,19.3232,3497100.0
2012-09-14 09:30:00,24.95,25.0,24.8,24.95,3457800.0,19.2461,19.2847,19.1304,19.2461,3457800.0
2012-09-14 10:00:00,24.95,24.96,24.86,24.89,3327300.0,19.2461,19.2538,19.1767,19.1998,3327300.0
2012-09-14 10:30:00,24.89,24.91,24.83,24.86,2247900.0,19.1998,19.2152,19.1535,19.1767,2247900.0
2012-09-14 11:00:00,24.86,24.92,24.83,24.89,1869600.0,19.1767,19.223,19.1535,19.1998,1869600.0
2012-09-14 11:30:00,24.89,24.92,24.88,24.9,882900.0,19.1998,19.223,19.1921,19.2075,882900.0
2012-09-14 12:00:00,24.9,24.92,24.89,24.9,660300.0,19.2075,19.223,19.1998,19.2075,660300.0
2012-09-14 12:30:00,24.9,24.9,24.88,24.88,414300.0,19.2075,19.2075,19.1921,19.1921,414300.0
2012-09-14 13:00:00,24.88,24.89,24.84,24.84,534900.0,19.1921,19.1998,19.1612,19.1612,534900.0
2012-09-14 13:30:00,24.84,24.88,24.84,24.88,738900.0,19.1612,19.1921,19.1612,19.1921,738900.0
2012-09-14 14:00:00,24.88,24.9,24.87,24.89,611700.0,19.1921,19.2075,19.1844,19.1998,611700.0
2012-09-14 14:30:00,24.89,24.89,24.84,24.88,633000.0,19.1998,19.1998,19.1612,19.1921,633000.0
2012-09-14 15:00:00,24.88,24.88,24.8,24.82,1398600.0,19.1921,19.1921,19.1304,19.1458,1398600.0
2012-09-14 15:30:00,24.83,24.83,24.75,24.82,4979400.0,19.1535,19.1535,19.0918,19.1458,4979400.0
2012-09-17 09:30:00,24.79,24.89,24.77,24.83,2132700.0,19.1227,19.1998,19.1072,19.1535,2132700.0
2012-09-17 10:00:00,24.83,24.86,24.79,24.79,1429800.0,19.1535,19.1767,19.1227,19.1227,1429800.0
2012-09-17 10:30:00,24.79,24.8,24.7,24.71,1032600.0,19.1227,19.1304,19.0532,19.061,1032600.0
2012-09-17 11:00:00,24.71,24.74,24.65,24.65,1466400.0,19.061,19.0841,19.0147,19.0147,1466400.0
2012-09-17 11:30:00,24.65,24.69,24.64,24.66,1157100.0,19.0147,19.0455,19.007,19.0224,1157100.0
2012-09-17 12:00:00,24.66,24.66,24.64,24.65,654900.0,19.0224,19.0224,19.007,19.0147,654900.0
2012-09-17 12:30:00,24.65,24.66,24.62,24.65,701400.0,19.0147,19.0224,18.9915,19.0147,701400.0
2012-09-17 13:00:00,24.65,24.67,24.63,24.67,846000.0,19.0147,19.0301,18.9993,19.0301,846000.0
2012-09-17 13:30:00,24.66,24.68,24.64,24.67,903300.0,19.0224,19.0378,19.007,19.0301,903300.0
2012-09-17 14:00:00,24.67,24.68,24.64,24.65,1874400.0,19.0301,19.0378,19.007,19.0147,1874400.0
2012-09-17 14:30:00,24.65,24.67,24.63,24.65,987000.0,19.0147,19.0301,18.9993,19.0147,987000.0
2012-09-17 15:00:00,24.65,24.66,24.63,24.64,1478100.0,19.0147,19.0224,18.9993,19.007,1478100.0
2012-09-17 15:30:00,24.64,24.67,24.63,24.67,2928300.0,19.007,19.0301,18.9993,19.0301,2928300.0
2012-09-18 09:30:00,24.62,24.72,24.56,24.65,2279400.0,18.9915,19.0687,18.9453,19.0147,2279400.0
2012-09-18 10:00:00,24.65,24.69,24.65,24.68,1395900.0,19.0147,19.0455,19.0147,19.0378,1395900.0
2012-09-18 10:30:00,24.68,24.69,24.63,24.68,1063500.0,19.0378,19.0455,18.9993,19.0378,1063500.0
2012-09-18 11:00:00,24.68,24.7,24.65,24.65,964200.0,19.0378,19.0532,19.0147,19.0147,964200.0
2012-09-18 11:30:00,24.65,24.67,24.62,24.66,808200.0,19.0147,19.0301,18.9915,19.0224,808200.0
2012-09-18 12:00:00,24.66,24.68,24.65,24.66,696000.0,19.0224,19.0378,19.0147,19.0224,696000.0
2012-09-18 12:30:00,24.65,24.69,24.65,24.69,632100.0,19.0147,19.0455,19.0147,19.0455,632100.0
2012-09-18 13:00:00,24.69,24.69,24.65,24.65,601500.0,19.0455,19.0455,19.0147,19.0147,601500.0
2012-09-18 13:30:00,24.66,24.69,24.65,24.67,790500.0,19.0224,19.0455,19.0147,19.0301,790500.0
2012-09-18 14:00:00,24.67,24.67,24.64,24.65,936600.0,19.0301,19.0301,19.007,19.0147,936600.0
2012-09-18 14:30:00,24.65,24.67,24.64,24.64,829800.0,19.0147,19.0301,19.007,19.007,829800.0
2012-09-18 15:00:00,24.64,24.65,24.62,24.64,1146000.0,19.007,19.0147,18.9915,19.007,1146000.0
2012-09-18 15:30:00,24.64,24.67,24.63,24.65,2132400.0,19.007,19.0301,18.9993,19.0147,2132400.0
2012-09-19 09:30:00,24.75,24.77,24.66,24.72,1557600.0,19.0918,19.1072,19.0224,19.0687,1557600.0
2012-09-19 10:00:00,24.72,24.8,24.72,24.79,1334100.0,19.0687,19.1304,19.0687,19.1227,1334100.0
2012-09-19 10:30:00,24.79,24.83,24.78,24.79,867600.0,19.1227,19.1535,19.115,19.1227,867600.0
2012-09-19 11:00:00,24.79,24.83,24.79,24.8,1083900.0,19.1227,19.1535,19.1227,19.1304,1083900.0
2012-09-19 11:30:00,24.8,24.86,24.8,24.84,752400.0,19.1304,19.1767,19.1304,19.1612,752400.0
2012-09-19 12:00:00,24.84,24.87,24.84,24.86,476400.0,19.1612,19.1844,19.1612,19.1767,476400.0
2012-09-19 12:30:00,24.86,24.87,24.84,24.84,476100.0,19.1767,19.1844,19.1612,19.1612,476100.0
2012-09-19 13:00:00,24.85,24.85,24.81,24.84,644100.0,19.169,19.169,19.1381,19.1612,644100.0
2012-09-19 13:30:00,24.84,24.87,24.84,24.86,796500.0,19.1612,19.1844,19.1612,19.1767,796500.0
2012-09-19 14:00:00,24.86,24.88,24.84,24.86,699900.0,19.1767,19.1921,19.1612,19.1767,699900.0
2012-09-19 14:30:00,24.86,24.87,24.84,24.85,1138800.0,19.1767,19.1844,19.1612,19.169,1138800.0
2012-09-19 15:00:00,24.85,24.87,24.84,24.85,1884000.0,19.169,19.1844,19.1612,19.169,1884000.0
2012-09-19 15:30:00,24.85,24.86,24.79,24.79,3253800.0,19.169,19.1767,19.1227,19.1227,3253800.0
2012-09-20 09:30:00,24.77,24.94,24.77,24.84,1829700.0,19.1072,19.2384,19.1072,19.1612,1829700.0
2012-09-20 10:00:00,24.84,24.9,24.83,24.89,1416300.0,19.1612,19.2075,19.1535,19.1998,1416300.0
2012-09-20 10:30:00,24.89,24.91,24.88,24.9,811500.0,19.1998,19.2152,19.1921,19.2075,811500.0
2012-09-20 11:00:00,24.9,24.92,24.86,24.86,629100.0,19.2075,19.223,19.1767,19.1767,629100.0
2012-09-20 11:30:00,24.86,24.88,24.82,24.82,595800.0,19.1767,19.1921,19.1458,19.1458,595800.0
2012-09-20 12:00:00,24.83,24.86,24.83,24.85,418200.0,19.1535,19.1767,19.1535,19.169,418200.0
2012-09-20 12:30:00,24.85,24.88,24.84,24.88,469800.0,19.169,19.1921,19.1612,19.1921,469800.0
2012-09-20 13:00:00,24.88,24.9,24.86,24.9,537300.0,19.1921,19.2075,19.1767,19.2075,537300.0
2012-09-20 13:30:00,24.9,24.92,24.89,24.91,497100.0,19.2075,19.223,19.1998,19.2152,497100.0
2012-09-20 14:00:00,24.91,24.92,24.9,24.91,657300.0,19.2152,19.223,19.2075,19.2152,657300.0
2012-09-20 14:30:00,24.91,24.92,24.9,24.91,693300.0,19.2152,19.223,19.2075,19.2152,693300.0
2012-09-20 15:00:00,24.91,24.93,24.88,24.89,938400.0,19.2152,19.2307,19.1921,19.1998,938400.0
2012-09-20 15:30:00,24.89,24.93,24.86,24.92,2166900.0,19.1998,19.2307,19.1767,19.223,2166900.0
2012-09-21 09:30:00,24.99,25.0,24.9,24.93,8072400.0,19.277,19.2847,19.2075,19.2307,8072400.0
2012-09-21 10:00:00,24.93,25.03,24.93,25.0,1698000.0,19.2307,19.3078,19.2307,19.2847,1698000.0
2012-09-21 10:30:00,25.0,25.02,24.98,25.0,1056000.0,19.2847,19.3001,19.2692,19.2847,1056000.0
2012-09-21 11:00:00,25.0,25.02,24.99,25.0,1037400.0,19.2847,19.3001,19.277,19.2847,1037400.0
2012-09-21 11:30:00,25.0,25.01,24.98,24.99,601800.0,19.2847,19.2924,19.2692,19.277,601800.0
2012-09-21 12:00:00,24.99,25.0,24.92,24.95,922500.0,19.277,19.2847,19.223,19.2461,922500.0
2012-09-21 12:30:00,24.95,24.95,24.88,24.89,803100.0,19.2461,19.2461,19.1921,19.1998,803100.0
2012-09-21 13:00:00,24.88,24.89,24.83,24.85,447300.0,19.1921,19.1998,19.1535,19.169,447300.0
2012-09-21 13:30:00,24.84,24.86,24.83,24.86,459000.0,19.1612,19.1767,19.1535,19.1767,459000.0
2012-09-21 14:00:00,24.85,24.87,24.85,24.86,565500.0,19.169,19.1844,19.169,19.1767,565500.0
2012-09-21 14:30:00,24.86,24.86,24.83,24.84,869100.0,19.1767,19.1767,19.1535,19.1612,869100.0
2012-09-21 15:00:00,24.84,24.85,24.8,24.82,1234500.0,19.1612,19.169,19.1304,19.1458,1234500.0
2012-09-21 15:30:00,24.83,24.85,24.78,24.81,4012800.0,19.1535,19.169,19.115,19.1381,4012800.0
2012-09-24 09:30:00,24.73,24.88,24.73,24.85,1795800.0,19.0764,19.1921,19.0764,19.169,1795800.0
2012-09-24 10:00:00,24.85,24.87,24.74,24.81,1011900.0,19.169,19.1844,19.0841,19.1381,1011900.0
2012-09-24 10:30:00,24.81,24.86,24.81,24.82,646200.0,19.1381,19.1767,19.1381,19.1458,646200.0
2012-09-24 11:00:00,24.83,24.85,24.81,24.81,562800.0,19.1535,19.169,19.1381,19.1381,562800.0
2012-09-24 11:30:00,24.81,24.89,24.81,24.88,420300.0,19.1381,19.1998,19.1381,19.1921,420300.0
2012-09-24 12:00:00,24.88,24.89,24.86,24.87,442200.0,19.1921,19.1998,19.1767,19.1844,442200.0
2012-09-24 12:30:00,24.87,24.87,24.83,24.84,428100.0,19.1844,19.1844,19.1535,19.1612,428100.0
2012-09-24 13:00:00,24.84,24.91,24.83,24.9,531900.0,19.1612,19.2152,19.1535,19.2075,531900.0
2012-09-24 13:30:00,24.9,24.94,24.89,24.93,599100.0,19.2075,19.2384,19.1998,19.2307,599100.0
2012-09-24 14:00:00,24.93,24.95,24.92,24.94,484800.0,19.2307,19.2461,19.223,19.2384,484800.0
2012-09-24 14:30:00,24.94,24.99,24.94,24.96,654300.0,19.2384,19.277,19.2384,19.2538,654300.0
2012-09-24 15:00:00,24.96,24.96,24.94,24.95,779100.0,19.2538,19.2538,19.2384,19.2461,779100.0
2012-09-24 15:30:00,24.95,24.95,24.91,24.92,1848900.0,19.2461,19.2461,19.2152,19.223,1848900.0
2012-09-25 09:30:00,24.97,25.01,24.89,25.0,2227800.0,19.2615,19.2924,19.1998,19.2847,2227800.0
2012-09-25 10:00:00,25.0,25.02,24.96,24.97,2568600.0,19.2847,19.3001,19.2538,19.2615,2568600.0
2012-09-25 10:30:00,24.98,25.0,24.95,24.97,1120800.0,19.2692,19.2847,19.2461,19.2615,1120800.0
2012-09-25 11:00:00,24.97,24.99,24.97,24.98,742200.0,19.2615,19.277,19.2615,19.2692,742200.0
2012-09-25 11:30:00,24.98,24.99,24.97,24.97,682500.0,19.2692,19.277,19.2615,19.2615,682500.0
2012-09-25 12:00:00,24.97,24.98,24.94,24.95,690300.0,19.2615,19.2692,19.2384,19.2461,690300.0
2012-09-25 12:30:00,24.95,24.96,24.89,24.91,868800.0,19.2461,19.2538,19.1998,19.2152,868800.0
2012-09-25 13:00:00,24.91,24.92,24.89,24.92,455700.0,19.2152,19.223,19.1998,19.223,455700.0
2012-09-25 13:30:00,24.91,24.95,24.91,24.94,507900.0,19.2152,19.2461,19.2152,19.2384,507900.0
2012-09-25 14:00:00,24.94,24.95,24.91,24.92,746400.0,19.2384,19.2461,19.2152,19.223,746400.0
2012-09-25 14:30:00,24.91,24.93,24.9,24.91,955800.0,19.2152,19.2307,19.2075,19.2152,955800.0
2012-09-25 15:00:00,24.91,24.91,24.81,24.84,1840500.0,19.2152,19.2152,19.1381,19.1612,1840500.0
2012-09-25 15:30:00,24.84,24.86,24.75,24.75,3327000.0,19.1612,19.1767,19.0918,19.0918,3327000.0
2012-09-26 09:30:00,24.72,24.95,24.72,24.86,1702800.0,19.0687,19.2461,19.0687,19.1767,1702800.0
2012-09-26 10:00:00,24.86,24.86,24.8,24.82,1121400.0,19.1767,19.1767,19.1304,19.1458,1121400.0
2012-09-26 10:30:00,24.82,24.88,24.8,24.8,1239000.0,19.1458,19.1921,19.1304,19.1304,1239000.0
2012-09-26 11:00:00,24.8,24.82,24.74,24.74,837300.0,19.1304,19.1458,19.0841,19.0841,837300.0
2012-09-26 11:30:00,24.75,24.78,24.71,24.75,536700.0,19.0918,19.115,19.061,19.0918,536700.0
2012-09-26 12:00:00,24.75,24.76,24.74,24.74,530700.0,19.0918,19.0995,19.0841,19.0841,530700.0
2012-09-26 12:30:00,24.74,24.79,24.74,24.78,843600.0,19.0841,19.1227,19.0841,19.115,843600.0
2012-09-26 13:00:00,24.78,24.78,24.73,24.75,447300.0,19.115,19.115,19.0764,19.0918,447300.0
2012-09-26 13:30:00,24.75,24.78,24.74,24.78,534300.0,19.0918,19.115,19.0841,19.115,534300.0
2012-09-26 14:00:00,24.77,24.79,24.77,24.77,704700.0,19.1072,19.1227,19.1072,19.1072,704700.0
2012-09-26 14:30:00,24.77,24.79,24.75,24.76,757500.0,19.1072,19.1227,19.0918,19.0995,757500.0
2012-09-26 15:00:00,24.76,24.79,24.75,24.76,1559100.0,19.0995,19.1227,19.0918,19.0995,1559100.0
2012-09-26 15:30:00,24.76,24.77,24.73,24.73,2154300.0,19.0995,19.1072,19.0764,19.0764,2154300.0
2012-09-27 09:30:00,24.79,24.83,24.7,24.72,1287900.0,19.1227,19.1535,19.0532,19.0687,1287900.0
2012-09-27 10:00:00,24.72,24.77,24.63,24.63,1320000.0,19.0687,19.1072,18.9993,18.9993,1320000.0
2012-09-27 10:30:00,24.63,24.69,24.62,24.67,1203000.0,18.9993,19.0455,18.9915,19.0301,1203000.0
2012-09-27 11:00:00,24.67,24.69,24.65,24.66,985500.0,19.0301,19.0455,19.0147,19.0224,985500.0
2012-09-27 11:30:00,24.65,24.66,24.61,24.64,1266900.0,19.0147,19.0224,18.9838,19.007,1266900.0
2012-09-27 12:00:00,24.64,24.69,24.64,24.67,1329300.0,19.007,19.0455,19.007,19.0301,1329300.0
2012-09-27 12:30:00,24.67,24.67,24.64,24.64,738300.0,19.0301,19.0301,19.007,19.007,738300.0
2012-09-27 13:00:00,24.64,24.7,24.63,24.7,730200.0,19.007,19.0532,18.9993,19.0532,730200.0
2012-09-27 13:30:00,24.7,24.73,24.69,24.69,770400.0,19.0532,19.0764,19.0455,19.0455,770400.0
2012-09-27 14:00:00,24.69,24.72,24.68,24.7,957900.0,19.0455,19.0687,19.0378,19.0532,957900.0
2012-09-27 14:30:00,24.7,24.72,24.64,24.66,718200.0,19.0532,19.0687,19.007,19.0224,718200.0
2012-09-27 15:00:00,24.66,24.7,24.66,24.7,804000.0,19.0224,19.0532,19.0224,19.0532,804000.0
2012-09-27 15:30:00,24.7,24.71,24.65,24.66,1961700.0,19.0532,19.061,19.0147,19.0224,1961700.0
2012-09-28 09:30:00,24.62,24.62,24.47,24.5,1628400.0,18.9915,18.9915,18.8758,18.899,1628400.0
2012-09-28 10:00:00,24.5,24.6,24.49,24.57,1713300.0,18.899,18.9761,18.8913,18.953,1713300.0
2012-09-28 10:30:00,24.58,24.62,24.55,24.56,893400.0,18.9607,18.9915,18.9375,18.9453,893400.0
2012-09-28 11:00:00,24.56,24.58,24.54,24.57,604200.0,18.9453,18.9607,18.9298,18.953,604200.0
2012-09-28 11:30:00,24.57,24.65,24.56,24.64,616500.0,18.953,19.0147,18.9453,19.007,616500.0
2012-09-28 12:00:00,24.64,24.66,24.6,24.61,864000.0,19.007,19.0224,18.9761,18.9838,864000.0
2012-09-28 12:30:00,24.61,24.64,24.61,24.61,386400.0,18.9838,19.007,18.9838,18.9838,386400.0
2012-09-28 13:00:00,24.61,24.63,24.59,24.62,510000.0,18.9838,18.9993,18.9684,18.9915,510000.0
2012-09-28 13:30:00,24.62,24.69,24.62,24.67,675300.0,18.9915,19.0455,18.9915,19.0301,675300.0
2012-09-28 14:00:00,24.67,24.67,24.61,24.61,808500.0,19.0301,19.0301,18.9838,18.9838,808500.0
2012-09-28 14:30:00,24.61,24.62,24.59,24.62,715200.0,18.9838,18.9915,18.9684,18.9915,715200.0
2012-09-28 15:00:00,24.62,24.63,24.58,24.6,1127100.0,18.9915,18.9993,18.9607,18.9761,1127100.0
2012-09-28 15:30:00,24.6,24.64,24.57,24.6,3297300.0,18.9761,19.007,18.953,18.9761,3297300.0
2012-10-01 09:30:00,24.6,24.7,24.6,24.63,1522800.0,18.9761,19.0532,18.9761,18.9993,1522800.0
2012-10-01 10:00:00,24.63,24.83,24.63,24.82,1476000.0,18.9993,19.1535,18.9993,19.1458,1476000.0
2012-10-01 10:30:00,24.82,24.82,24.73,24.73,1145700.0,19.1458,19.1458,19.0764,19.0764,1145700.0
2012-10-01 11:00:00,24.74,24.78,24.7,24.75,1044000.0,19.0841,19.115,19.0532,19.0918,1044000.0
2012-10-01 11:30:00,24.75,24.77,24.72,24.73,545400.0,19.0918,19.1072,19.0687,19.0764,545400.0
2012-10-01 12:00:00,24.73,24.75,24.72,24.73,581400.0,19.0764,19.0918,19.0687,19.0764,581400.0
2012-10-01 12:30:00,24.73,24.74,24.67,24.71,700200.0,19.0764,19.0841,19.0301,19.061,700200.0
2012-10-01 13:00:00,24.71,24.71,24.64,24.67,793200.0,19.061,19.061,19.007,19.0301,793200.0
2012-10-01 13:30:00,24.67,24.7,24.65,24.69,944400.0,19.0301,19.0532,19.0147,19.0455,944400.0
2012-10-01 14:00:00,24.69,24.72,24.67,24.68,623100.0,19.0455,19.0687,19.0301,19.0378,623100.0
2012-10-01 14:30:00,24.68,24.73,24.68,24.73,709200.0,19.0378,19.0764,19.0378,19.0764,709200.0
2012-10-01 15:00:00,24.73,24.73,24.65,24.68,949800.0,19.0764,19.0764,19.0147,19.0378,949800.0
2012-10-01 15:30:00,24.68,24.71,24.66,24.68,1742400.0,19.0378,19.061,19.0224,19.0378,1742400.0
2012-10-02 09:30:00,24.66,24.79,24.66,24.76,1142700.0,19.0224,19.1227,19.0224,19.0995,1142700.0
2012-10-02 10:00:00,24.76,24.78,24.66,24.67,1192800.0,19.0995,19.115,19.0224,19.0301,1192800.0
2012-10-02 10:30:00,24.67,24.72,24.64,24.65,978900.0,19.0301,19.0687,19.007,19.0147,978900.0
2012-10-02 11:00:00,24.65,24.68,24.62,24.66,804300.0,19.0147,19.0378,18.9915,19.0224,804300.0
2012-10-02 11:30:00,24.66,24.67,24.56,24.57,700200.0,19.0224,19.0301,18.9453,18.953,700200.0
2012-10-02 12:00:00,24.57,24.59,24.55,24.58,685800.0,18.953,18.9684,18.9375,18.9607,685800.0
2012-10-02 12:30:00,24.58,24.6,24.56,24.58,492300.0,18.9607,18.9761,18.9453,18.9607,492300.0
2012-10-02 13:00:00,24.58,24.6,24.56,24.58,592800.0,18.9607,18.9761,18.9453,18.9607,592800.0
2012-10-02 13:30:00,24.58,24.61,24.57,24.58,448800.0,18.9607,18.9838,18.953,18.9607,448800.0
2012-10-02 14:00:00,24.58,24.6,24.56,24.57,610800.0,18.9607,18.9761,18.9453,18.953,610800.0
2012-10-02 14:30:00,24.56,24.59,24.55,24.55,597300.0,18.9453,18.9684,18.9375,18.9375,597300.0
2012-10-02 15:00:00,24.55,24.59,24.54,24.58,761100.0,18.9375,18.9684,18.9298,18.9607,761100.0
2012-10-02 15:30:00,24.58,24.6,24.56,24.59,1980300.0,18.9607,18.9761,18.9453,18.9684,1980300.0
2012-10-03 09:30:00,24.67,24.7,24.58,24.62,1664700.0,19.0301,19.0532,18.9607,18.9915,1664700.0
2012-10-03 10:00:00,24.63,24.75,24.6,24.75,1453800.0,18.9993,19.0918,18.9761,19.0918,1453800.0
2012-10-03 10:30:00,24.75,24.82,24.75,24.8,1780200.0,19.0918,19.1458,19.0918,19.1304,1780200.0
2012-10-03 11:00:00,24.8,24.9,24.79,24.89,1374600.0,19.1304,19.2075,19.1227,19.1998,1374600.0
2012-10-03 11:30:00,24.88,24.92,24.84,24.84,2181000.0,19.1921,19.223,19.1612,19.1612,2181000.0
2012-10-03 12:00:00,24.84,24.87,24.81,24.86,999300.0,19.1612,19.1844,19.1381,19.1767,999300.0
2012-10-03 12:30:00,24.86,24.89,24.86,24.88,741300.0,19.1767,19.1998,19.1767,19.1921,741300.0
2012-10-03 13:00:00,24.88,24.88,24.83,24.84,647700.0,19.1921,19.1921,19.1535,19.1612,647700.0
2012-10-03 13:30:00,24.84,24.84,24.77,24.79,707100.0,19.1612,19.1612,19.1072,19.1227,707100.0
2012-10-03 14:00:00,24.79,24.81,24.77,24.78,819900.0,19.1227,19.1381,19.1072,19.115,819900.0
2012-10-03 14:30:00,24.78,24.81,24.77,24.8,655800.0,19.115,19.1381,19.1072,19.1304,655800.0
2012-10-03 15:00:00,24.79,24.8,24.77,24.8,1280100.0,19.1227,19.1304,19.1072,19.1304,1280100.0
2012-10-03 15:30:00,24.8,24.8,24.74,24.74,3635100.0,19.1304,19.1304,19.0841,19.0841,3635100.0
2012-10-04 09:30:00,24.84,24.98,24.84,24.93,1909500.0,19.1612,19.2692,19.1612,19.2307,1909500.0
2012-10-04 10:00:00,24.93,25.0,24.92,24.95,1501500.0,19.2307,19.2847,19.223,19.2461,1501500.0
2012-10-04 10:30:00,24.95,24.95,24.9,24.93,1194600.0,19.2461,19.2461,19.2075,19.2307,1194600.0
2012-10-04 11:00:00,24.93,24.93,24.87,24.9,922200.0,19.2307,19.2307,19.1844,19.2075,922200.0
2012-10-04 11:30:00,24.9,24.92,24.87,24.89,929100.0,19.2075,19.223,19.1844,19.1998,929100.0
2012-10-04 12:00:00,24.89,24.94,24.89,24.9,669300.0,19.1998,19.2384,19.1998,19.2075,669300.0
2012-10-04 12:30:00,24.9,24.92,24.9,24.92,373800.0,19.2075,19.223,19.2075,19.223,373800.0
2012-10-04 13:00:00,24.92,24.95,24.91,24.93,472500.0,19.223,19.2461,19.2152,19.2307,472500.0
2012-10-04 13:30:00,24.94,24.98,24.93,24.96,696600.0,19.2384,19.2692,19.2307,19.2538,696600.0
2012-10-04 14:00:00,24.96,24.96,24.93,24.95,806700.0,19.2538,19.2538,19.2307,19.2461,806700.0
2012-10-04 14:30:00,24.95,24.97,24.93,24.93,573600.0,19.2461,19.2615,19.2307,19.2307,573600.0
2012-10-04 15:00:00,24.93,24.97,24.91,24.91,1255800.0,19.2307,19.2615,19.2152,19.2152,1255800.0
2012-10-04 15:30:00,24.91,24.93,24.89,24.91,2142300.0,19.2152,19.2307,19.1998,19.2152,2142300.0
2012-10-05 09:30:00,24.98,25.05,24.96,25.05,1944600.0,19.2692,19.3232,19.2538,19.3232,1944600.0
2012-10-05 10:00:00,25.05,25.13,25.01,25.12,1539000.0,19.3232,19.3849,19.2924,19.3772,1539000.0
2012-10-05 10:30:00,25.12,25.17,25.06,25.08,1695900.0,19.3772,19.4158,19.3309,19.3464,1695900.0
2012-10-05 11:00:00,25.08,25.09,25.05,25.08,909600.0,19.3464,19.3541,19.3232,19.3464,909600.0
2012-10-05 11:30:00,25.08,25.12,25.05,25.1,739500.0,19.3464,19.3772,19.3232,19.3618,739500.0
2012-10-05 12:00:00,25.1,25.11,25.06,25.06,499500.0,19.3618,19.3695,19.3309,19.3309,499500.0
2012-10-05 12:30:00,25.06,25.07,25.0,25.0,492300.0,19.3309,19.3387,19.2847,19.2847,492300.0
2012-10-05 13:00:00,25.01,25.1,25.0,25.06,678300.0,19.2924,19.3618,19.2847,19.3309,678300.0
2012-10-05 13:30:00,25.06,25.06,25.02,25.04,532800.0,19.3309,19.3309,19.3001,19.3155,532800.0
2012-10-05 14:00:00,25.04,25.07,25.03,25.07,480000.0,19.3155,19.3387,19.3078,19.3387,480000.0
2012-10-05 14:30:00,25.07,25.08,25.03,25.04,728700.0,19.3387,19.3464,19.3078,19.3155,728700.0
2012-10-05 15:00:00,25.04,25.05,24.99,25.01,1057800.0,19.3155,19.3232,19.277,19.2924,1057800.0
2012-10-05 15:30:00,25.01,25.04,24.97,25.04,2573700.0,19.2924,19.3155,19.2615,19.3155,2573700.0
2012-10-08 09:30:00,25.05,25.18,25.02,25.05,2595600.0,19.3232,19.4235,19.3001,19.3232,2595600.0
2012-10-08 10:00:00,25.05,25.08,25.03,25.05,1369800.0,19.3232,19.3464,19.3078,19.3232,1369800.0
2012-10-08 10:30:00,25.05,25.11,25.05,25.09,1143000.0,19.3232,19.3695,19.3232,19.3541,1143000.0
2012-10-08 11:00:00,25.09,25.09,25.04,25.05,856500.0,19.3541,19.3541,19.3155,19.3232,856500.0
2012-10-08 11:30:00,25.05,25.05,25.03,25.05,743700.0,19.3232,19.3232,19.3078,19.3232,743700.0
2012-10-08 12:00:00,25.05,25.06,25.04,25.05,731100.0,19.3232,19.3309,19.3155,19.3232,731100.0
2012-10-08 12:30:00,25.05,25.07,25.04,25.07,400800.0,19.3232,19.3387,19.3155,19.3387,400800.0
2012-10-08 13:00:00,25.06,25.09,25.06,25.06,377100.0,19.3309,19.3541,19.3309,19.3309,377100.0
2012-10-08 13:30:00,25.06,25.08,25.05,25.08,364500.0,19.3309,19.3464,19.3232,19.3464,364500.0
2012-10-08 14:00:00,25.08,25.09,25.06,25.08,621900.0,19.3464,19.3541,19.3309,19.3464,621900.0
2012-10-08 14:30:00,25.08,25.1,25.08,25.08,684600.0,19.3464,19.3618,19.3464,19.3464,684600.0
2012-10-08 15:00:00,25.08,25.1,25.08,25.08,747300.0,19.3464,19.3618,19.3464,19.3464,747300.0
2012-10-08 15:30:00,25.08,25.1,25.07,25.09,1889400.0,19.3464,19.3618,19.3387,19.3541,1889400.0
2012-10-09 09:30:00,25.05,25.13,24.94,25.11,2225100.0,19.3232,19.3849,19.2384,19.3695,2225100.0
2012-10-09 10:00:00,25.11,25.12,25.06,25.06,1024200.0,19.3695,19.3772,19.3309,19.3309,1024200.0
2012-10-09 10:30:00,25.06,25.08,24.95,24.97,2006700.0,19.3309,19.3464,19.2461,19.2615,2006700.0
2012-10-09 11:00:00,24.97,25.0,24.87,24.87,1506900.0,19.2615,19.2847,19.1844,19.1844,1506900.0
2012-10-09 11:30:00,24.87,24.9,24.84,24.89,1483200.0,19.1844,19.2075,19.1612,19.1998,1483200.0
2012-10-09 12:00:00,24.89,24.93,24.88,24.9,2237700.0,19.1998,19.2307,19.1921,19.2075,2237700.0
2012-10-09 12:30:00,24.9,24.93,24.88,24.92,1307100.0,19.2075,19.2307,19.1921,19.223,1307100.0
2012-10-09 13:00:00,24.93,24.95,24.92,24.93,1497300.0,19.2307,19.2461,19.223,19.2307,1497300.0
2012-10-09 13:30:00,24.93,24.95,24.88,24.88,1135800.0,19.2307,19.2461,19.1921,19.1921,1135800.0
2012-10-09 14:00:00,24.88,24.89,24.79,24.79,1356600.0,19.1921,19.1998,19.1227,19.1227,1356600.0
2012-10-09 14:30:00,24.79,24.82,24.77,24.81,972300.0,19.1227,19.1458,19.1072,19.1381,972300.0
2012-10-09 15:00:00,24.81,24.82,24.73,24.76,1789500.0,19.1381,19.1458,19.0764,19.0995,1789500.0
2012-10-09 15:30:00,24.76,24.8,24.71,24.72,3176400.0,19.0995,19.1304,19.061,19.0687,3176400.0
2012-10-10 09:30:00,24.88,25.11,24.88,25.11,4427700.0,19.1921,19.3695,19.1921,19.3695,4427700.0
2012-10-10 10:00:00,25.11,25.46,25.1,25.38,8021700.0,19.3695,19.6395,19.3618,19.5778,8021700.0
2012-10-10 10:30:00,25.38,25.58,25.31,25.51,4950600.0,19.5778,19.7321,19.5238,19.6781,4950600.0
2012-10-10 11:00:00,25.5,25.51,25.42,25.42,2120100.0,19.6704,19.6781,19.6086,19.6086,2120100.0
2012-10-10 11:30:00,25.42,25.47,25.38,25.44,1308000.0,19.6086,19.6472,19.5778,19.6241,1308000.0
2012-10-10 12:00:00,25.44,25.6,25.44,25.59,2778900.0,19.6241,19.7475,19.6241,19.7398,2778900.0
2012-10-10 12:30:00,25.58,25.6,25.52,25.57,2592000.0,19.7321,19.7475,19.6858,19.7244,2592000.0
2012-10-10 13:00:00,25.57,25.58,25.48,25.51,2642400.0,19.7244,19.7321,19.6549,19.6781,2642400.0
2012-10-10 13:30:00,25.52,25.54,25.39,25.4,1865100.0,19.6858,19.7012,19.5855,19.5932,1865100.0
2012-10-10 14:00:00,25.4,25.43,25.31,25.31,2548200.0,19.5932,19.6164,19.5238,19.5238,2548200.0
2012-10-10 14:30:00,25.31,25.36,25.31,25.36,1255200.0,19.5238,19.5624,19.5238,19.5624,1255200.0
2012-10-10 15:00:00,25.35,25.36,24.98,25.21,14653500.0,19.5547,19.5624,19.2692,19.4467,14653500.0
2012-10-10 15:30:00,25.2,25.22,25.07,25.14,6732600.0,19.4389,19.4544,19.3387,19.3927,6732600.0
2012-10-11 09:30:00,25.54,25.54,25.18,25.26,3620100.0,19.7012,19.7012,19.4235,19.4852,3620100.0
2012-10-11 10:00:00,25.26,25.36,25.24,25.27,1969800.0,19.4852,19.5624,19.4698,19.4929,1969800.0
2012-10-11 10:30:00,25.27,25.29,25.23,25.25,2085000.0,19.4929,19.5084,19.4621,19.4775,2085000.0
2012-10-11 11:00:00,25.25,25.25,25.15,25.19,1869600.0,19.4775,19.4775,19.4004,19.4312,1869600.0
2012-10-11 11:30:00,25.19,25.2,25.1,25.11,1247400.0,19.4312,19.4389,19.3618,19.3695,1247400.0
2012-10-11 12:00:00,25.11,25.13,25.03,25.08,1274700.0,19.3695,19.3849,19.3078,19.3464,1274700.0
2012-10-11 12:30:00,25.08,25.18,25.08,25.17,857400.0,19.3464,19.4235,19.3464,19.4158,857400.0
2012-10-11 13:00:00,25.17,25.23,25.14,25.22,1006500.0,19.4158,19.4621,19.3927,19.4544,1006500.0
2012-10-11 13:30:00,25.22,25.22,25.11,25.12,1796700.0,19.4544,19.4544,19.3695,19.3772,1796700.0
2012-10-11 14:00:00,25.12,25.13,25.07,25.07,1392000.0,19.3772,19.3849,19.3387,19.3387,1392000.0
2012-10-11 14:30:00,25.08,25.1,25.07,25.08,1273500.0,19.3464,19.3618,19.3387,19.3464,1273500.0
2012-10-11 15:00:00,25.08,25.1,25.04,25.09,1065300.0,19.3464,19.3618,19.3155,19.3541,1065300.0
2012-10-11 15:30:00,25.09,25.09,24.98,25.01,3450000.0,19.3541,19.3541,19.2692,19.2924,3450000.0
2012-10-12 09:30:00,25.14,25.3,25.1,25.24,3490200.0,19.3927,19.5161,19.3618,19.4698,3490200.0
2012-10-12 10:00:00,25.24,25.35,25.23,25.3,2601000.0,19.4698,19.5547,19.4621,19.5161,2601000.0
2012-10-12 10:30:00,25.31,25.33,25.28,25.28,1029600.0,19.5238,19.5392,19.5007,19.5007,1029600.0
2012-10-12 11:00:00,25.28,25.32,25.23,25.28,1182000.0,19.5007,19.5315,19.4621,19.5007,1182000.0
2012-10-12 11:30:00,25.27,25.28,25.23,25.28,1299900.0,19.4929,19.5007,19.4621,19.5007,1299900.0
2012-10-12 12:00:00,25.28,25.33,25.27,25.31,1009500.0,19.5007,19.5392,19.4929,19.5238,1009500.0
2012-10-12 12:30:00,25.31,25.34,25.28,25.31,718800.0,19.5238,19.5469,19.5007,19.5238,718800.0
2012-10-12 13:00:00,25.31,25.34,25.3,25.31,612600.0,19.5238,19.5469,19.5161,19.5238,612600.0
2012-10-12 13:30:00,25.31,25.33,25.28,25.29,1230300.0,19.5238,19.5392,19.5007,19.5084,1230300.0
2012-10-12 14:00:00,25.29,25.29,25.23,25.25,1557300.0,19.5084,19.5084,19.4621,19.4775,1557300.0
2012-10-12 14:30:00,25.25,25.31,25.24,25.31,1357800.0,19.4775,19.5238,19.4698,19.5238,1357800.0
2012-10-12 15:00:00,25.31,25.31,25.27,25.28,1232100.0,19.5238,19.5238,19.4929,19.5007,1232100.0
2012-10-12 15:30:00,25.28,25.3,25.25,25.27,4133100.0,19.5007,19.5161,19.4775,19.4929,4133100.0
2012-10-15 09:30:00,25.3,25.38,25.19,25.28,1938900.0,19.5161,19.5778,19.4312,19.5007,1938900.0
2012-10-15 10:00:00,25.27,25.32,25.24,25.27,1329300.0,19.4929,19.5315,19.4698,19.4929,1329300.0
2012-10-15 10:30:00,25.27,25.43,25.26,25.42,1808700.0,19.4929,19.6164,19.4852,19.6086,1808700.0
2012-10-15 11:00:00,25.42,25.46,25.41,25.45,1554300.0,19.6086,19.6395,19.6009,19.6318,1554300.0
2012-10-15 11:30:00,25.45,25.53,25.44,25.52,1528500.0,19.6318,19.6935,19.6241,19.6858,1528500.0
2012-10-15 12:00:00,25.52,25.58,25.52,25.57,1490100.0,19.6858,19.7321,19.6858,19.7244,1490100.0
2012-10-15 12:30:00,25.57,25.69,25.57,25.67,3248400.0,19.7244,19.8169,19.7244,19.8015,3248400.0
2012-10-15 13:00:00,25.67,25.71,25.64,25.69,1719900.0,19.8015,19.8323,19.7784,19.8169,1719900.0
2012-10-15 13:30:00,25.69,25.74,25.68,25.73,1652100.0,19.8169,19.8555,19.8092,19.8478,1652100.0
2012-10-15 14:00:00,25.73,25.78,25.72,25.75,1965000.0,19.8478,19.8863,19.8401,19.8632,1965000.0
2012-10-15 14:30:00,25.76,25.76,25.7,25.73,1353000.0,19.8709,19.8709,19.8246,19.8478,1353000.0
2012-10-15 15:00:00,25.73,25.75,25.71,25.72,1496400.0,19.8478,19.8632,19.8323,19.8401,1496400.0
2012-10-15 15:30:00,25.72,25.76,25.69,25.72,4588800.0,19.8401,19.8709,19.8169,19.8401,4588800.0
2012-10-16 09:30:00,25.87,25.87,25.69,25.78,2856600.0,19.9558,19.9558,19.8169,19.8863,2856600.0
2012-10-16 10:00:00,25.78,25.79,25.71,25.73,1797000.0,19.8863,19.8941,19.8323,19.8478,1797000.0
2012-10-16 10:30:00,25.73,25.78,25.7,25.73,1168800.0,19.8478,19.8863,19.8246,19.8478,1168800.0
2012-10-16 11:00:00,25.73,25.73,25.62,25.64,1737900.0,19.8478,19.8478,19.7629,19.7784,1737900.0
2012-10-16 11:30:00,25.64,25.66,25.59,25.59,1335900.0,19.7784,19.7938,19.7398,19.7398,1335900.0
2012-10-16 12:00:00,25.6,25.61,25.56,25.59,1428600.0,19.7475,19.7552,19.7166,19.7398,1428600.0
2012-10-16 12:30:00,25.59,25.6,25.58,25.59,411600.0,19.7398,19.7475,19.7321,19.7398,411600.0
2012-10-16 13:00:00,25.59,25.61,25.59,25.59,595800.0,19.7398,19.7552,19.7398,19.7398,595800.0
2012-10-16 13:30:00,25.59,25.62,25.59,25.61,663600.0,19.7398,19.7629,19.7398,19.7552,663600.0
2012-10-16 14:00:00,25.62,25.62,25.57,25.57,918600.0,19.7629,19.7629,19.7244,19.7244,918600.0
2012-10-16 14:30:00,25.58,25.59,25.57,25.58,605400.0,19.7321,19.7398,19.7244,19.7321,605400.0
2012-10-16 15:00:00,25.58,25.6,25.57,25.59,1135800.0,19.7321,19.7475,19.7244,19.7398,1135800.0
2012-10-16 15:30:00,25.59,25.64,25.59,25.64,2925600.0,19.7398,19.7784,19.7398,19.7784,2925600.0
2012-10-17 09:30:00,25.78,25.83,25.69,25.73,2578800.0,19.8863,19.9249,19.8169,19.8478,2578800.0
2012-10-17 10:00:00,25.73,25.73,25.65,25.7,1903800.0,19.8478,19.8478,19.7861,19.8246,1903800.0
2012-10-17 10:30:00,25.7,25.77,25.7,25.75,1510500.0,19.8246,19.8786,19.8246,19.8632,1510500.0
2012-10-17 11:00:00,25.74,25.75,25.68,25.69,1109700.0,19.8555,19.8632,19.8092,19.8169,1109700.0
2012-10-17 11:30:00,25.69,25.72,25.67,25.67,641400.0,19.8169,19.8401,19.8015,19.8015,641400.0
2012-10-17 12:00:00,25.67,25.73,25.66,25.72,839700.0,19.8015,19.8478,19.7938,19.8401,839700.0
2012-10-17 12:30:00,25.72,25.73,25.69,25.72,579300.0,19.8401,19.8478,19.8169,19.8401,579300.0
2012-10-17 13:00:00,25.72,25.73,25.72,25.72,558600.0,19.8401,19.8478,19.8401,19.8401,558600.0
2012-10-17 13:30:00,25.72,25.73,25.52,25.53,3681600.0,19.8401,19.8478,19.6858,19.6935,3681600.0
2012-10-17 14:00:00,25.54,25.59,25.49,25.59,1960800.0,19.7012,19.7398,19.6626,19.7398,1960800.0
2012-10-17 14:30:00,25.59,25.64,25.57,25.63,1119000.0,19.7398,19.7784,19.7244,19.7706,1119000.0
2012-10-17 15:00:00,25.63,25.69,25.63,25.68,1467000.0,19.7706,19.8169,19.7706,19.8092,1467000.0
2012-10-17 15:30:00,25.68,25.69,25.65,25.68,2415000.0,19.8092,19.8169,19.7861,19.8092,2415000.0
2012-10-18 09:30:00,25.67,25.72,25.62,25.66,2206500.0,19.8015,19.8401,19.7629,19.7938,2206500.0
2012-10-18 10:00:00,25.66,25.74,25.59,25.6,1983300.0,19.7938,19.8555,19.7398,19.7475,1983300.0
2012-10-18 10:30:00,25.6,25.63,25.52,25.54,1664700.0,19.7475,19.7706,19.6858,19.7012,1664700.0
2012-10-18 11:00:00,25.54,25.55,25.5,25.5,1263300.0,19.7012,19.7089,19.6704,19.6704,1263300.0
2012-10-18 11:30:00,25.5,25.51,25.47,25.5,1222800.0,19.6704,19.6781,19.6472,19.6704,1222800.0
2012-10-18 12:00:00,25.5,25.54,25.45,25.5,1243500.0,19.6704,19.7012,19.6318,19.6704,1243500.0
2012-10-18 12:30:00,25.5,25.54,25.47,25.52,974700.0,19.6704,19.7012,19.6472,19.6858,974700.0
2012-10-18 13:00:00,25.52,25.53,25.47,25.47,629400.0,19.6858,19.6935,19.6472,19.6472,629400.0
2012-10-18 13:30:00,25.47,25.47,25.42,25.44,1613400.0,19.6472,19.6472,19.6086,19.6241,1613400.0
2012-10-18 14:00:00,25.44,25.5,25.44,25.44,1219800.0,19.6241,19.6704,19.6241,19.6241,1219800.0
2012-10-18 14:30:00,25.44,25.45,25.39,25.42,1528200.0,19.6241,19.6318,19.5855,19.6086,1528200.0
2012-10-18 15:00:00,25.42,25.45,25.41,25.43,2116500.0,19.6086,19.6318,19.6009,19.6164,2116500.0
2012-10-18 15:30:00,25.43,25.54,25.43,25.52,2634600.0,19.6164,19.7012,19.6164,19.6858,2634600.0
2012-10-19 09:30:00,25.53,25.57,25.43,25.51,4418100.0,19.6935,19.7244,19.6164,19.6781,4418100.0
2012-10-19 10:00:00,25.49,25.51,25.42,25.45,990900.0,19.6626,19.6781,19.6086,19.6318,990900.0
2012-10-19 10:30:00,25.44,25.54,25.44,25.53,742200.0,19.6241,19.7012,19.6241,19.6935,742200.0
2012-10-19 11:00:00,25.53,25.55,25.44,25.44,701700.0,19.6935,19.7089,19.6241,19.6241,701700.0
2012-10-19 11:30:00,25.44,25.47,25.37,25.4,747600.0,19.6241,19.6472,19.5701,19.5932,747600.0
2012-10-19 12:00:00,25.39,25.4,25.32,25.34,839100.0,19.5855,19.5932,19.5315,19.5469,839100.0
2012-10-19 12:30:00,25.34,25.39,25.34,25.36,633900.0,19.5469,19.5855,19.5469,19.5624,633900.0
2012-10-19 13:00:00,25.36,25.37,25.32,25.32,633900.0,19.5624,19.5701,19.5315,19.5315,633900.0
2012-10-19 13:30:00,25.32,25.34,25.17,25.22,1047600.0,19.5315,19.5469,19.4158,19.4544,1047600.0
2012-10-19 14:00:00,25.22,25.31,25.17,25.19,1067700.0,19.4544,19.5238,19.4158,19.4312,1067700.0
2012-10-19 14:30:00,25.19,25.25,25.15,25.18,1062600.0,19.4312,19.4775,19.4004,19.4235,1062600.0
2012-10-19 15:00:00,25.18,25.28,25.14,25.25,1598100.0,19.4235,19.5007,19.3927,19.4775,1598100.0
2012-10-19 15:30:00,25.26,25.29,25.21,25.22,3276900.0,19.4852,19.5084,19.4467,19.4544,3276900.0
2012-10-22 09:30:00,25.23,25.26,25.1,25.13,1794900.0,19.4621,19.4852,19.3618,19.3849,1794900.0
2012-10-22 10:00:00,25.13,25.13,25.07,25.08,956400.0,19.3849,19.3849,19.3387,19.3464,956400.0
2012-10-22 10:30:00,25.08,25.1,25.06,25.1,971700.0,19.3464,19.3618,19.3309,19.3618,971700.0
2012-10-22 11:00:00,25.1,25.15,25.09,25.14,1355100.0,19.3618,19.4004,19.3541,19.3927,1355100.0
2012-10-22 11:30:00,25.14,25.21,25.12,25.21,840000.0,19.3927,19.4467,19.3772,19.4467,840000.0
2012-10-22 12:00:00,25.21,25.21,25.14,25.15,1173000.0,19.4467,19.4467,19.3927,19.4004,1173000.0
2012-10-22 12:30:00,25.15,25.18,25.14,25.15,568500.0,19.4004,19.4235,19.3927,19.4004,568500.0
2012-10-22 13:00:00,25.16,25.16,25.06,25.07,686100.0,19.4081,19.4081,19.3309,19.3387,686100.0
2012-10-22 13:30:00,25.08,25.1,25.03,25.07,500700.0,19.3464,19.3618,19.3078,19.3387,500700.0
2012-10-22 14:00:00,25.07,25.11,25.06,25.1,704400.0,19.3387,19.3695,19.3309,19.3618,704400.0
2012-10-22 14:30:00,25.11,25.12,25.09,25.1,435000.0,19.3695,19.3772,19.3541,19.3618,435000.0
2012-10-22 15:00:00,25.1,25.12,25.09,25.11,824700.0,19.3618,19.3772,19.3541,19.3695,824700.0
2012-10-22 15:30:00,25.12,25.22,25.09,25.22,2254200.0,19.3772,19.4544,19.3541,19.4544,2254200.0
2012-10-23 09:30:00,25.06,25.16,25.01,25.04,2226300.0,19.3309,19.4081,19.2924,19.3155,2226300.0
2012-10-23 10:00:00,25.03,25.05,24.85,24.86,1819800.0,19.3078,19.3232,19.169,19.1767,1819800.0
2012-10-23 10:30:00,24.86,24.91,24.84,24.91,1111200.0,19.1767,19.2152,19.1612,19.2152,1111200.0
2012-10-23 11:00:00,24.91,24.93,24.86,24.9,1223100.0,19.2152,19.2307,19.1767,19.2075,1223100.0
2012-10-23 11:30:00,24.9,24.93,24.87,24.92,818700.0,19.2075,19.2307,19.1844,19.223,818700.0
2012-10-23 12:00:00,24.92,24.99,24.91,24.97,593100.0,19.223,19.277,19.2152,19.2615,593100.0
2012-10-23 12:30:00,24.97,25.0,24.93,25.0,999300.0,19.2615,19.2847,19.2307,19.2847,999300.0
2012-10-23 13:00:00,25.0,25.01,24.96,24.99,749400.0,19.2847,19.2924,19.2538,19.277,749400.0
2012-10-23 13:30:00,24.99,25.01,24.96,25.01,585300.0,19.277,19.2924,19.2538,19.2924,585300.0
2012-10-23 14:00:00,25.01,25.03,24.96,24.97,838500.0,19.2924,19.3078,19.2538,19.2615,838500.0
2012-10-23 14:30:00,24.97,24.98,24.95,24.97,696000.0,19.2615,19.2692,19.2461,19.2615,696000.0
2012-10-23 15:00:00,24.97,25.0,24.95,24.97,1313400.0,19.2615,19.2847,19.2461,19.2615,1313400.0
2012-10-23 15:30:00,24.96,24.98,24.92,24.92,2773800.0,19.2538,19.2692,19.223,19.223,2773800.0
2012-10-24 09:30:00,24.98,24.98,24.84,24.94,1507800.0,19.2692,19.2692,19.1612,19.2384,1507800.0
2012-10-24 10:00:00,24.94,24.95,24.88,24.91,1429800.0,19.2384,19.2461,19.1921,19.2152,1429800.0
2012-10-24 10:30:00,24.91,25.0,24.9,24.98,1622100.0,19.2152,19.2847,19.2075,19.2692,1622100.0
2012-10-24 11:00:00,24.98,25.0,24.97,24.99,690600.0,19.2692,19.2847,19.2615,19.277,690600.0
2012-10-24 11:30:00,24.98,24.99,24.94,24.94,628200.0,19.2692,19.277,19.2384,19.2384,628200.0
2012-10-24 12:00:00,24.94,24.96,24.93,24.95,506700.0,19.2384,19.2538,19.2307,19.2461,506700.0
2012-10-24 12:30:00,24.95,24.97,24.95,24.96,458700.0,19.2461,19.2615,19.2461,19.2538,458700.0
2012-10-24 13:00:00,24.96,24.96,24.93,24.95,358200.0,19.2538,19.2538,19.2307,19.2461,358200.0
2012-10-24 13:30:00,24.95,24.98,24.94,24.97,485100.0,19.2461,19.2692,19.2384,19.2615,485100.0
2012-10-24 14:00:00,24.96,24.98,24.91,24.97,796500.0,19.2538,19.2692,19.2152,19.2615,796500.0
2012-10-24 14:30:00,24.98,24.98,24.91,24.93,903900.0,19.2692,19.2692,19.2152,19.2307,903900.0
2012-10-24 15:00:00,24.92,24.95,24.87,24.93,1137300.0,19.223,19.2461,19.1844,19.2307,1137300.0
2012-10-24 15:30:00,24.93,24.95,24.9,24.94,1645500.0,19.2307,19.2461,19.2075,19.2384,1645500.0
2012-10-25 09:30:00,25.1,25.17,25.01,25.13,1461600.0,19.3618,19.4158,19.2924,19.3849,1461600.0
2012-10-25 10:00:00,25.13,25.16,25.07,25.1,1249500.0,19.3849,19.4081,19.3387,19.3618,1249500.0
2012-10-25 10:30:00,25.1,25.11,25.0,25.02,1144500.0,19.3618,19.3695,19.2847,19.3001,1144500.0
2012-10-25 11:00:00,25.02,25.07,25.0,25.01,930900.0,19.3001,19.3387,19.2847,19.2924,930900.0
2012-10-25 11:30:00,25.01,25.07,25.0,25.05,726000.0,19.2924,19.3387,19.2847,19.3232,726000.0
2012-10-25 12:00:00,25.05,25.05,25.0,25.0,555600.0,19.3232,19.3232,19.2847,19.2847,555600.0
2012-10-25 12:30:00,25.0,25.06,24.96,25.05,691800.0,19.2847,19.3309,19.2538,19.3232,691800.0
2012-10-25 13:00:00,25.05,25.09,25.03,25.08,393600.0,19.3232,19.3541,19.3078,19.3464,393600.0
2012-10-25 13:30:00,25.08,25.08,25.04,25.07,446100.0,19.3464,19.3464,19.3155,19.3387,446100.0
2012-10-25 14:00:00,25.07,25.09,25.05,25.08,578400.0,19.3387,19.3541,19.3232,19.3464,578400.0
2012-10-25 14:30:00,25.08,25.11,25.07,25.08,605400.0,19.3464,19.3695,19.3387,19.3464,605400.0
2012-10-25 15:00:00,25.08,25.09,25.04,25.09,946500.0,19.3464,19.3541,19.3155,19.3541,946500.0
2012-10-25 15:30:00,25.09,25.11,25.05,25.1,1981500.0,19.3541,19.3695,19.3232,19.3618,1981500.0
2012-10-26 09:30:00,25.07,25.14,24.89,24.93,1784400.0,19.3387,19.3927,19.1998,19.2307,1784400.0
2012-10-26 10:00:00,24.94,25.01,24.92,24.95,1203900.0,19.2384,19.2924,19.223,19.2461,1203900.0
2012-10-26 10:30:00,24.95,24.98,24.93,24.97,750000.0,19.2461,19.2692,19.2307,19.2615,750000.0
2012-10-26 11:00:00,24.97,25.01,24.95,25.01,586800.0,19.2615,19.2924,19.2461,19.2924,586800.0
2012-10-26 11:30:00,25.01,25.06,25.01,25.05,741000.0,19.2924,19.3309,19.2924,19.3232,741000.0
2012-10-26 12:00:00,25.04,25.04,24.97,25.01,494100.0,19.3155,19.3155,19.2615,19.2924,494100.0
2012-10-26 12:30:00,25.01,25.06,24.98,25.05,523500.0,19.2924,19.3309,19.2692,19.3232,523500.0
2012-10-26 13:00:00,25.05,25.06,25.0,25.03,318000.0,19.3232,19.3309,19.2847,19.3078,318000.0
2012-10-26 13:30:00,25.03,25.09,25.03,25.05,652200.0,19.3078,19.3541,19.3078,19.3232,652200.0
2012-10-26 14:00:00,25.06,25.08,25.06,25.08,438300.0,19.3309,19.3464,19.3309,19.3464,438300.0
2012-10-26 14:30:00,25.08,25.13,25.05,25.06,738600.0,19.3464,19.3849,19.3232,19.3309,738600.0
2012-10-26 15:00:00,25.06,25.14,25.06,25.11,726600.0,19.3309,19.3927,19.3309,19.3695,726600.0
2012-10-26 15:30:00,25.11,25.13,25.02,25.04,2012400.0,19.3695,19.3849,19.3001,19.3155,2012400.0
2012-10-31 09:30:00,25.08,25.23,25.04,25.09,1947600.0,19.3464,19.4621,19.3155,19.3541,1947600.0
2012-10-31 10:00:00,25.09,25.13,25.06,25.09,980100.0,19.3541,19.3849,19.3309,19.3541,980100.0
2012-10-31 10:30:00,25.09,25.1,24.96,25.03,997500.0,19.3541,19.3618,19.2538,19.3078,997500.0
2012-10-31 11:00:00,25.03,25.03,24.9,24.91,1110300.0,19.3078,19.3078,19.2075,19.2152,1110300.0
2012-10-31 11:30:00,24.91,24.98,24.87,24.92,1060500.0,19.2152,19.2692,19.1844,19.223,1060500.0
2012-10-31 12:00:00,24.92,24.94,24.77,24.77,1084200.0,19.223,19.2384,19.1072,19.1072,1084200.0
2012-10-31 12:30:00,24.78,24.81,24.71,24.81,1284600.0,19.115,19.1381,19.061,19.1381,1284600.0
2012-10-31 13:00:00,24.81,24.85,24.78,24.84,649800.0,19.1381,19.169,19.115,19.1612,649800.0
2012-10-31 13:30:00,24.84,24.88,24.8,24.83,1015500.0,19.1612,19.1921,19.1304,19.1535,1015500.0
2012-10-31 14:00:00,24.83,24.88,24.83,24.84,624300.0,19.1535,19.1921,19.1535,19.1612,624300.0
2012-10-31 14:30:00,24.84,24.93,24.83,24.89,1593000.0,19.1612,19.2307,19.1535,19.1998,1593000.0
2012-10-31 15:00:00,24.89,25.06,24.88,25.04,1549200.0,19.1998,19.3309,19.1921,19.3155,1549200.0
2012-10-31 15:30:00,25.04,25.04,24.96,25.0,2704800.0,19.3155,19.3155,19.2538,19.2847,2704800.0
2012-11-01 09:30:00,25.04,25.05,24.93,24.94,2154300.0,19.3155,19.3232,19.2307,19.2384,2154300.0
2012-11-01 10:00:00,24.96,25.01,24.82,24.87,2168400.0,19.2538,19.2924,19.1458,19.1844,2168400.0
2012-11-01 10:30:00,24.87,24.87,24.73,24.74,2598300.0,19.1844,19.1844,19.0764,19.0841,2598300.0
2012-11-01 11:00:00,24.74,24.74,24.67,24.69,2849700.0,19.0841,19.0841,19.0301,19.0455,2849700.0
2012-11-01 11:30:00,24.69,24.7,24.64,24.65,1569600.0,19.0455,19.0532,19.007,19.0147,1569600.0
2012-11-01 12:00:00,24.65,24.69,24.58,24.64,1846200.0,19.0147,19.0455,18.9607,19.007,1846200.0
2012-11-01 12:30:00,24.64,24.64,24.43,24.57,3379200.0,19.007,19.007,18.845,18.953,3379200.0
2012-11-01 13:00:00,24.57,24.58,24.51,24.54,1651500.0,18.953,18.9607,18.9067,18.9298,1651500.0
2012-11-01 13:30:00,24.54,24.69,24.53,24.64,2166300.0,18.9298,19.0455,18.9221,19.007,2166300.0
2012-11-01 14:00:00,24.64,24.65,24.53,24.53,1980300.0,19.007,19.0147,18.9221,18.9221,1980300.0
2012-11-01 14:30:00,24.53,24.53,24.4,24.44,3385200.0,18.9221,18.9221,18.8218,18.8527,3385200.0
2012-11-01 15:00:00,24.44,24.5,24.43,24.44,2780700.0,18.8527,18.899,18.845,18.8527,2780700.0
2012-11-01 15:30:00,24.44,24.48,24.38,24.47,6043800.0,18.8527,18.8835,18.8064,18.8758,6043800.0
2012-11-02 09:30:00,24.49,24.52,24.28,24.47,3593400.0,18.8913,18.9144,18.7293,18.8758,3593400.0
2012-11-02 10:00:00,24.47,24.48,24.33,24.41,2389200.0,18.8758,18.8835,18.7678,18.8295,2389200.0
2012-11-02 10:30:00,24.4,24.43,24.29,24.34,2102100.0,18.8218,18.845,18.737,18.7756,2102100.0
2012-11-02 11:00:00,24.34,24.38,24.3,24.36,1456800.0,18.7756,18.8064,18.7447,18.791,1456800.0
2012-11-02 11:30:00,24.36,24.36,24.27,24.33,1429800.0,18.791,18.791,18.7216,18.7678,1429800.0
2012-11-02 12:00:00,24.33,24.37,24.26,24.3,1519500.0,18.7678,18.7987,18.7138,18.7447,1519500.0
2012-11-02 12:30:00,24.3,24.42,24.29,24.36,898500.0,18.7447,18.8373,18.737,18.791,898500.0
2012-11-02 13:00:00,24.37,24.42,24.35,24.36,813900.0,18.7987,18.8373,18.7833,18.791,813900.0
2012-11-02 13:30:00,24.36,24.41,24.35,24.37,754800.0,18.791,18.8295,18.7833,18.7987,754800.0
2012-11-02 14:00:00,24.37,24.39,24.33,24.38,730800.0,18.7987,18.8141,18.7678,18.8064,730800.0
2012-11-02 14:30:00,24.38,24.38,24.28,24.34,1011900.0,18.8064,18.8064,18.7293,18.7756,1011900.0
2012-11-02 15:00:00,24.35,24.37,24.27,24.29,1453800.0,18.7833,18.7987,18.7216,18.737,1453800.0
2012-11-02 15:30:00,24.29,24.32,24.24,24.26,3968700.0,18.737,18.7601,18.6984,18.7138,3968700.0
2012-11-05 09:30:00,24.22,24.31,24.22,24.27,1788900.0,18.683,18.7524,18.683,18.7216,1788900.0
2012-11-05 10:00:00,24.27,24.29,24.22,24.26,1091400.0,18.7216,18.737,18.683,18.7138,1091400.0
2012-11-05 10:30:00,24.26,24.29,24.25,24.28,896400.0,18.7138,18.737,18.7061,18.7293,896400.0
2012-11-05 11:00:00,24.28,24.33,24.27,24.32,762900.0,18.7293,18.7678,18.7216,18.7601,762900.0
2012-11-05 11:30:00,24.33,24.38,24.3,24.38,637200.0,18.7678,18.8064,18.7447,18.8064,637200.0
2012-11-05 12:00:00,24.38,24.38,24.33,24.33,589800.0,18.8064,18.8064,18.7678,18.7678,589800.0
2012-11-05 12:30:00,24.33,24.35,24.3,24.32,493800.0,18.7678,18.7833,18.7447,18.7601,493800.0
2012-11-05 13:00:00,24.33,24.36,24.32,24.34,441900.0,18.7678,18.791,18.7601,18.7756,441900.0
2012-11-05 13:30:00,24.34,24.35,24.31,24.33,822300.0,18.7756,18.7833,18.7524,18.7678,822300.0
2012-11-05 14:00:00,24.33,24.34,24.29,24.29,942300.0,18.7678,18.7756,18.737,18.737,942300.0
2012-11-05 14:30:00,24.3,24.33,24.29,24.32,863700.0,18.7447,18.7678,18.737,18.7601,863700.0
2012-11-05 15:00:00,24.32,24.35,24.3,24.33,1052400.0,18.7601,18.7833,18.7447,18.7678,1052400.0
2012-11-05 15:30:00,24.33,24.4,24.3,24.38,2318400.0,18.7678,18.8218,18.7447,18.8064,2318400.0
2012-11-06 09:30:00,24.42,24.57,24.38,24.57,1466700.0,18.8373,18.953,18.8064,18.953,1466700.0
2012-11-06 10:00:00,24.57,24.58,24.5,24.52,1307400.0,18.953,18.9607,18.899,18.9144,1307400.0
2012-11-06 10:30:00,24.52,24.58,24.5,24.52,1204500.0,18.9144,18.9607,18.899,18.9144,1204500.0
2012-11-06 11:00:00,24.52,24.58,24.51,24.56,680700.0,18.9144,18.9607,18.9067,18.9453,680700.0
2012-11-06 11:30:00,24.57,24.72,24.57,24.69,1170600.0,18.953,19.0687,18.953,19.0455,1170600.0
2012-11-06 12:00:00,24.68,24.76,24.68,24.71,1201500.0,19.0378,19.0995,19.0378,19.061,1201500.0
2012-11-06 12:30:00,24.71,24.71,24.66,24.67,607500.0,19.061,19.061,19.0224,19.0301,607500.0
2012-11-06 13:00:00,24.67,24.72,24.64,24.71,630300.0,19.0301,19.0687,19.007,19.061,630300.0
2012-11-06 13:30:00,24.71,24.73,24.69,24.69,706500.0,19.061,19.0764,19.0455,19.0455,706500.0
2012-11-06 14:00:00,24.69,24.7,24.63,24.69,723900.0,19.0455,19.0532,18.9993,19.0455,723900.0
2012-11-06 14:30:00,24.69,24.7,24.63,24.63,676500.0,19.0455,19.0532,18.9993,18.9993,676500.0
2012-11-06 15:00:00,24.63,24.65,24.58,24.58,1126200.0,18.9993,19.0147,18.9607,18.9607,1126200.0
2012-11-06 15:30:00,24.58,24.6,24.54,24.58,2691900.0,18.9607,18.9761,18.9298,18.9607,2691900.0
2012-11-07 09:30:00,24.47,24.63,24.45,24.49,2578800.0,18.8758,18.9993,18.8604,18.8913,2578800.0
2012-11-07 10:00:00,24.49,24.51,24.42,24.51,1612500.0,18.8913,18.9067,18.8373,18.9067,1612500.0
2012-11-07 10:30:00,24.5,24.54,24.43,24.44,1376100.0,18.899,18.9298,18.845,18.8527,1376100.0
2012-11-07 11:00:00,24.45,24.47,24.37,24.37,1524000.0,18.8604,18.8758,18.7987,18.7987,1524000.0
2012-11-07 11:30:00,24.37,24.4,24.28,24.34,1726800.0,18.7987,18.8218,18.7293,18.7756,1726800.0
2012-11-07 12:00:00,24.35,24.4,24.33,24.36,1049700.0,18.7833,18.8218,18.7678,18.791,1049700.0
2012-11-07 12:30:00,24.36,24.41,24.36,24.4,567300.0,18.791,18.8295,18.791,18.8218,567300.0
2012-11-07 13:00:00,24.39,24.46,24.38,24.39,948900.0,18.8141,18.8681,18.8064,18.8141,948900.0
2012-11-07 13:30:00,24.39,24.47,24.38,24.44,849000.0,18.8141,18.8758,18.8064,18.8527,849000.0
2012-11-07 14:00:00,24.44,24.47,24.43,24.45,804600.0,18.8527,18.8758,18.845,18.8604,804600.0
2012-11-07 14:30:00,24.46,24.47,24.39,24.46,886800.0,18.8681,18.8758,18.8141,18.8681,886800.0
2012-11-07 15:00:00,24.46,24.51,24.42,24.5,1298700.0,18.8681,18.9067,18.8373,18.899,1298700.0
2012-11-07 15:30:00,24.5,24.51,24.37,24.37,3037200.0,18.899,18.9067,18.7987,18.7987,3037200.0
2012-11-08 09:30:00,24.34,24.66,24.3,24.63,2706900.0,18.7756,19.0224,18.7447,18.9993,2706900.0
2012-11-08 10:00:00,24.63,24.63,24.47,24.48,2072400.0,18.9993,18.9993,18.8758,18.8835,2072400.0
2012-11-08 10:30:00,24.48,24.51,24.36,24.38,1617000.0,18.8835,18.9067,18.791,18.8064,1617000.0
2012-11-08 11:00:00,24.38,24.45,24.38,24.44,1561200.0,18.8064,18.8604,18.8064,18.8527,1561200.0
2012-11-08 11:30:00,24.44,24.46,24.39,24.45,1003500.0,18.8527,18.8681,18.8141,18.8604,1003500.0
2012-11-08 12:00:00,24.44,24.45,24.37,24.38,932400.0,18.8527,18.8604,18.7987,18.8064,932400.0
2012-11-08 12:30:00,24.38,24.39,24.33,24.35,1037700.0,18.8064,18.8141,18.7678,18.7833,1037700.0
2012-11-08 13:00:00,24.34,24.35,24.25,24.28,944700.0,18.7756,18.7833,18.7061,18.7293,944700.0
2012-11-08 13:30:00,24.28,24.31,24.24,24.29,789900.0,18.7293,18.7524,18.6984,18.737,789900.0
2012-11-08 14:00:00,24.3,24.3,24.25,24.26,946200.0,18.7447,18.7447,18.7061,18.7138,946200.0
2012-11-08 14:30:00,24.26,24.3,24.23,24.26,864300.0,18.7138,18.7447,18.6907,18.7138,864300.0
2012-11-08 15:00:00,24.26,24.27,24.22,24.23,1080900.0,18.7138,18.7216,18.683,18.6907,1080900.0
2012-11-08 15:30:00,24.23,24.24,24.16,24.16,3649500.0,18.6907,18.6984,18.6367,18.6367,3649500.0
2012-11-09 09:30:00,24.04,24.16,24.02,24.06,2017500.0,18.5441,18.6367,18.5287,18.5596,2017500.0
2012-11-09 10:00:00,24.06,24.13,23.99,24.03,2493600.0,18.5596,18.6136,18.5056,18.5364,2493600.0
2012-11-09 10:30:00,24.03,24.06,23.97,24.02,1615500.0,18.5364,18.5596,18.4901,18.5287,1615500.0
2012-11-09 11:00:00,24.02,24.03,23.99,24.0,1421700.0,18.5287,18.5364,18.5056,18.5133,1421700.0
2012-11-09 11:30:00,24.01,24.13,23.99,24.09,1163700.0,18.521,18.6136,18.5056,18.5827,1163700.0
2012-11-09 12:00:00,24.1,24.16,24.07,24.13,1146600.0,18.5904,18.6367,18.5673,18.6136,1146600.0
2012-11-09 12:30:00,24.13,24.2,24.11,24.17,739200.0,18.6136,18.6676,18.5981,18.6444,739200.0
2012-11-09 13:00:00,24.17,24.19,24.05,24.06,840000.0,18.6444,18.6598,18.5518,18.5596,840000.0
2012-11-09 13:30:00,24.05,24.07,24.01,24.06,982200.0,18.5518,18.5673,18.521,18.5596,982200.0
2012-11-09 14:00:00,24.07,24.13,24.03,24.13,925800.0,18.5673,18.6136,18.5364,18.6136,925800.0
2012-11-09 14:30:00,24.13,24.18,24.07,24.11,915900.0,18.6136,18.6521,18.5673,18.5981,915900.0
2012-11-09 15:00:00,24.11,24.14,24.08,24.13,972600.0,18.5981,18.6213,18.575,18.6136,972600.0
2012-11-09 15:30:00,24.13,24.15,24.05,24.09,3003300.0,18.6136,18.629,18.5518,18.5827,3003300.0
2012-11-12 09:30:00,24.09,24.1,23.97,24.09,1742400.0,18.5827,18.5904,18.4901,18.5827,1742400.0
2012-11-12 10:00:00,24.08,24.11,24.07,24.09,981600.0,18.575,18.5981,18.5673,18.5827,981600.0
2012-11-12 10:30:00,24.09,24.14,24.04,24.05,894300.0,18.5827,18.6213,18.5441,18.5518,894300.0
2012-11-12 11:00:00,24.04,24.05,24.01,24.05,972300.0,18.5441,18.5518,18.521,18.5518,972300.0
2012-11-12 11:30:00,24.05,24.07,24.03,24.07,628200.0,18.5518,18.5673,18.5364,18.5673,628200.0
2012-11-12 12:00:00,24.07,24.13,24.05,24.13,766500.0,18.5673,18.6136,18.5518,18.6136,766500.0
2012-11-12 12:30:00,24.13,24.14,24.1,24.14,625200.0,18.6136,18.6213,18.5904,18.6213,625200.0
2012-11-12 13:00:00,24.14,24.2,24.13,24.17,615600.0,18.6213,18.6676,18.6136,18.6444,615600.0
2012-11-12 13:30:00,24.17,24.19,24.14,24.17,470700.0,18.6444,18.6598,18.6213,18.6444,470700.0
2012-11-12 14:00:00,24.17,24.18,24.15,24.17,530100.0,18.6444,18.6521,18.629,18.6444,530100.0
2012-11-12 14:30:00,24.17,24.18,24.14,24.15,909900.0,18.6444,18.6521,18.6213,18.629,909900.0
2012-11-12 15:00:00,24.16,24.18,24.12,24.15,789000.0,18.6367,18.6521,18.6058,18.629,789000.0
2012-11-12 15:30:00,24.14,24.18,24.13,24.16,2011800.0,18.6213,18.6521,18.6136,18.6367,2011800.0
2012-11-13 09:30:00,23.99,24.0,23.73,23.88,6183900.0,18.5056,18.5133,18.305,18.4207,6183900.0
2012-11-13 10:00:00,23.88,24.08,23.85,24.0,3067200.0,18.4207,18.575,18.3976,18.5133,3067200.0
2012-11-13 10:30:00,24.0,24.02,23.93,23.99,2918400.0,18.5133,18.5287,18.4593,18.5056,2918400.0
2012-11-13 11:00:00,23.99,24.1,23.99,24.0,1710600.0,18.5056,18.5904,18.5056,18.5133,1710600.0
2012-11-13 11:30:00,24.0,24.04,24.0,24.02,1298700.0,18.5133,18.5441,18.5133,18.5287,1298700.0
2012-11-13 12:00:00,24.03,24.09,24.03,24.07,613200.0,18.5364,18.5827,18.5364,18.5673,613200.0
2012-11-13 12:30:00,24.08,24.09,23.98,24.03,939900.0,18.575,18.5827,18.4979,18.5364,939900.0
2012-11-13 13:00:00,24.03,24.06,24.0,24.01,759000.0,18.5364,18.5596,18.5133,18.521,759000.0
2012-11-13 13:30:00,24.02,24.04,23.99,24.04,1053900.0,18.5287,18.5441,18.5056,18.5441,1053900.0
2012-11-13 14:00:00,24.04,24.1,23.99,24.0,1516800.0,18.5441,18.5904,18.5056,18.5133,1516800.0
2012-11-13 14:30:00,24.0,24.04,23.93,24.01,927900.0,18.5133,18.5441,18.4593,18.521,927900.0
2012-11-13 15:00:00,24.01,24.04,23.94,23.99,1108800.0,18.521,18.5441,18.467,18.5056,1108800.0
2012-11-13 15:30:00,23.98,24.03,23.94,23.94,2796300.0,18.4979,18.5364,18.467,18.467,2796300.0
2012-11-14 09:30:00,23.95,24.0,23.79,23.9,1897200.0,18.4747,18.5133,18.3513,18.4361,1897200.0
2012-11-14 10:00:00,23.89,23.96,23.82,23.83,1664700.0,18.4284,18.4824,18.3744,18.3821,1664700.0
2012-11-14 10:30:00,23.83,23.87,23.81,23.83,1626000.0,18.3821,18.413,18.3667,18.3821,1626000.0
2012-11-14 11:00:00,23.83,23.87,23.77,23.83,1300500.0,18.3821,18.413,18.3359,18.3821,1300500.0
2012-11-14 11:30:00,23.83,23.9,23.79,23.85,907500.0,18.3821,18.4361,18.3513,18.3976,907500.0
2012-11-14 12:00:00,23.85,23.86,23.77,23.81,1000500.0,18.3976,18.4053,18.3359,18.3667,1000500.0
2012-11-14 12:30:00,23.81,23.87,23.81,23.83,1075500.0,18.3667,18.413,18.3667,18.3821,1075500.0
2012-11-14 13:00:00,23.83,23.91,23.82,23.82,999900.0,18.3821,18.4439,18.3744,18.3744,999900.0
2012-11-14 13:30:00,23.82,23.9,23.79,23.89,1131000.0,18.3744,18.4361,18.3513,18.4284,1131000.0
2012-11-14 14:00:00,23.88,23.91,23.71,23.81,2293200.0,18.4207,18.4439,18.2896,18.3667,2293200.0
2012-11-14 14:30:00,23.8,23.82,23.7,23.75,2424300.0,18.359,18.3744,18.2819,18.3204,2424300.0
2012-11-14 15:00:00,23.75,23.85,23.72,23.83,2556600.0,18.3204,18.3976,18.2973,18.3821,2556600.0
2012-11-14 15:30:00,23.83,23.87,23.69,23.77,5872800.0,18.3821,18.413,18.2741,18.3359,5872800.0
2012-11-15 09:30:00,23.22,23.23,22.62,22.67,16368900.0,17.9116,17.9193,17.4488,17.4873,16368900.0
2012-11-15 10:00:00,22.67,22.88,22.62,22.87,7440300.0,17.4873,17.6493,17.4488,17.6416,7440300.0
2012-11-15 10:30:00,22.86,22.92,22.68,22.69,5131200.0,17.6339,17.6802,17.495,17.5028,5131200.0
2012-11-15 11:00:00,22.69,22.9,22.68,22.81,3901800.0,17.5028,17.6648,17.495,17.5953,3901800.0
2012-11-15 11:30:00,22.81,22.95,22.81,22.85,4891800.0,17.5953,17.7033,17.5953,17.6262,4891800.0
2012-11-15 12:00:00,22.85,22.95,22.83,22.86,2019600.0,17.6262,17.7033,17.6108,17.6339,2019600.0
2012-11-15 12:30:00,22.86,22.93,22.85,22.89,2487900.0,17.6339,17.6879,17.6262,17.657,2487900.0
2012-11-15 13:00:00,22.89,22.91,22.84,22.89,1502700.0,17.657,17.6725,17.6185,17.657,1502700.0
2012-11-15 13:30:00,22.89,22.92,22.85,22.87,2382000.0,17.657,17.6802,17.6262,17.6416,2382000.0
2012-11-15 14:00:00,22.87,23.0,22.86,22.91,3030000.0,17.6416,17.7419,17.6339,17.6725,3030000.0
2012-11-15 14:30:00,22.91,22.99,22.85,22.93,2251200.0,17.6725,17.7342,17.6262,17.6879,2251200.0
2012-11-15 15:00:00,22.93,22.94,22.78,22.87,3652200.0,17.6879,17.6956,17.5722,17.6416,3652200.0
2012-11-15 15:30:00,22.87,22.95,22.79,22.91,7459500.0,17.6416,17.7033,17.5799,17.6725,7459500.0
2012-11-16 09:30:00,22.86,22.87,22.66,22.8,7722000.0,17.6339,17.6416,17.4796,17.5876,7722000.0
2012-11-16 10:00:00,22.8,22.82,22.71,22.76,3174900.0,17.5876,17.603,17.5182,17.5568,3174900.0
2012-11-16 10:30:00,22.76,22.86,22.74,22.85,2583300.0,17.5568,17.6339,17.5413,17.6262,2583300.0
2012-11-16 11:00:00,22.85,22.9,22.67,22.68,1995600.0,17.6262,17.6648,17.4873,17.495,1995600.0
2012-11-16 11:30:00,22.68,22.78,22.63,22.76,1919400.0,17.495,17.5722,17.4565,17.5568,1919400.0
2012-11-16 12:00:00,22.76,22.85,22.75,22.76,2357700.0,17.5568,17.6262,17.549,17.5568,2357700.0
2012-11-16 12:30:00,22.77,22.79,22.71,22.75,1465500.0,17.5645,17.5799,17.5182,17.549,1465500.0
2012-11-16 13:00:00,22.75,22.79,22.75,22.77,915000.0,17.549,17.5799,17.549,17.5645,915000.0
2012-11-16 13:30:00,22.77,22.8,22.76,22.79,1036800.0,17.5645,17.5876,17.5568,17.5799,1036800.0
2012-11-16 14:00:00,22.79,22.79,22.71,22.71,1473900.0,17.5799,17.5799,17.5182,17.5182,1473900.0
2012-11-16 14:30:00,22.71,22.72,22.66,22.71,1378200.0,17.5182,17.5259,17.4796,17.5182,1378200.0
2012-11-16 15:00:00,22.71,22.73,22.67,22.69,2459100.0,17.5182,17.5336,17.4873,17.5028,2459100.0
2012-11-16 15:30:00,22.69,22.73,22.65,22.68,5232900.0,17.5028,17.5336,17.4719,17.495,5232900.0
2012-11-19 09:30:00,22.72,22.8,22.55,22.72,6011700.0,17.5259,17.5876,17.3948,17.5259,6011700.0
2012-11-19 10:00:00,22.72,22.75,22.65,22.68,3731400.0,17.5259,17.549,17.4719,17.495,3731400.0
2012-11-19 10:30:00,22.68,22.8,22.68,22.77,2800800.0,17.495,17.5876,17.495,17.5645,2800800.0
2012-11-19 11:00:00,22.77,22.83,22.73,22.83,2341800.0,17.5645,17.6108,17.5336,17.6108,2341800.0
2012-11-19 11:30:00,22.83,22.85,22.72,22.82,1515000.0,17.6108,17.6262,17.5259,17.603,1515000.0
2012-11-19 12:00:00,22.82,22.9,22.82,22.87,1391400.0,17.603,17.6648,17.603,17.6416,1391400.0
2012-11-19 12:30:00,22.86,22.9,22.82,22.88,1443000.0,17.6339,17.6648,17.603,17.6493,1443000.0
2012-11-19 13:00:00,22.88,22.92,22.87,22.88,1739400.0,17.6493,17.6802,17.6416,17.6493,1739400.0
2012-11-19 13:30:00,22.88,22.94,22.86,22.94,1349400.0,17.6493,17.6956,17.6339,17.6956,1349400.0
2012-11-19 14:00:00,22.94,22.95,22.89,22.91,1530900.0,17.6956,17.7033,17.657,17.6725,1530900.0
2012-11-19 14:30:00,22.91,22.91,22.84,22.89,1793700.0,17.6725,17.6725,17.6185,17.657,1793700.0
2012-11-19 15:00:00,22.89,22.94,22.88,22.93,2277000.0,17.657,17.6956,17.6493,17.6879,2277000.0
2012-11-19 15:30:00,22.93,23.04,22.92,23.02,7004700.0,17.6879,17.7727,17.6802,17.7573,7004700.0
2012-11-20 09:30:00,23.08,23.08,22.9,22.96,2910600.0,17.8036,17.8036,17.6648,17.711,2910600.0
2012-11-20 10:00:00,22.96,23.04,22.92,23.02,2102700.0,17.711,17.7727,17.6802,17.7573,2102700.0
2012-11-20 10:30:00,23.02,23.02,22.97,22.98,1782900.0,17.7573,17.7573,17.7188,17.7265,1782900.0
2012-11-20 11:00:00,22.98,22.98,22.92,22.92,1572900.0,17.7265,17.7265,17.6802,17.6802,1572900.0
2012-11-20 11:30:00,22.93,23.0,22.91,22.99,1769700.0,17.6879,17.7419,17.6725,17.7342,1769700.0
2012-11-20 12:00:00,23.0,23.0,22.95,22.98,1238100.0,17.7419,17.7419,17.7033,17.7265,1238100.0
2012-11-20 12:30:00,22.97,23.01,22.95,23.0,1083000.0,17.7188,17.7496,17.7033,17.7419,1083000.0
2012-11-20 13:00:00,23.0,23.0,22.83,22.83,1431600.0,17.7419,17.7419,17.6108,17.6108,1431600.0
2012-11-20 13:30:00,22.83,22.98,22.82,22.98,1243200.0,17.6108,17.7265,17.603,17.7265,1243200.0
2012-11-20 14:00:00,22.97,23.01,22.97,22.98,1269000.0,17.7188,17.7496,17.7188,17.7265,1269000.0
2012-11-20 14:30:00,22.98,23.0,22.95,23.0,1014300.0,17.7265,17.7419,17.7033,17.7419,1014300.0
2012-11-20 15:00:00,23.0,23.0,22.97,22.99,1923900.0,17.7419,17.7419,17.7188,17.7342,1923900.0
2012-11-20 15:30:00,22.99,23.02,22.96,23.01,4347900.0,17.7342,17.7573,17.711,17.7496,4347900.0
2012-11-21 09:30:00,22.95,23.02,22.89,23.0,2581500.0,17.7033,17.7573,17.657,17.7419,2581500.0
2012-11-21 10:00:00,23.0,23.0,22.91,22.92,2325900.0,17.7419,17.7419,17.6725,17.6802,2325900.0
2012-11-21 10:30:00,22.92,22.95,22.91,22.94,2240700.0,17.6802,17.7033,17.6725,17.6956,2240700.0
2012-11-21 11:00:00,22.93,22.97,22.93,22.94,1156800.0,17.6879,17.7188,17.6879,17.6956,1156800.0
2012-11-21 11:30:00,22.94,22.99,22.93,22.99,1077000.0,17.6956,17.7342,17.6879,17.7342,1077000.0
2012-11-21 12:00:00,22.99,22.99,22.95,22.97,1186800.0,17.7342,17.7342,17.7033,17.7188,1186800.0
2012-11-21 12:30:00,22.97,22.98,22.96,22.97,784200.0,17.7188,17.7265,17.711,17.7188,784200.0
2012-11-21 13:00:00,22.96,22.97,22.95,22.96,1049700.0,17.711,17.7188,17.7033,17.711,1049700.0
2012-11-21 13:30:00,22.97,22.98,22.96,22.97,606900.0,17.7188,17.7265,17.711,17.7188,606900.0
2012-11-21 14:00:00,22.97,22.97,22.93,22.97,1100700.0,17.7188,17.7188,17.6879,17.7188,1100700.0
2012-11-21 14:30:00,22.98,22.99,22.95,22.97,663000.0,17.7265,17.7342,17.7033,17.7188,663000.0
2012-11-21 15:00:00,22.97,23.0,22.96,22.98,898500.0,17.7188,17.7419,17.711,17.7265,898500.0
2012-11-21 15:30:00,22.98,23.01,22.96,22.97,3279300.0,17.7265,17.7496,17.711,17.7188,3279300.0
2012-11-23 09:30:00,23.11,23.14,22.96,23.02,2639400.0,17.8267,17.8499,17.711,17.7573,2639400.0
2012-11-23 10:00:00,23.03,23.26,23.02,23.25,2458200.0,17.765,17.9425,17.7573,17.9347,2458200.0
2012-11-23 10:30:00,23.25,23.28,23.18,23.26,1461900.0,17.9347,17.9579,17.8807,17.9425,1461900.0
2012-11-23 11:00:00,23.26,23.28,23.21,23.28,1634100.0,17.9425,17.9579,17.9039,17.9579,1634100.0
2012-11-23 11:30:00,23.28,23.33,23.26,23.3,1409100.0,17.9579,17.9964,17.9425,17.9733,1409100.0
2012-11-23 12:00:00,23.3,23.32,23.26,23.27,1327200.0,17.9733,17.9887,17.9425,17.9502,1327200.0
2012-11-23 12:30:00,23.27,23.41,23.27,23.4,3132000.0,17.9502,18.0582,17.9502,18.0504,3132000.0
2012-11-26 09:30:00,23.39,23.41,23.15,23.19,3580200.0,18.0427,18.0582,17.8576,17.8885,3580200.0
2012-11-26 10:00:00,23.18,23.27,23.18,23.24,2448900.0,17.8807,17.9502,17.8807,17.927,2448900.0
2012-11-26 10:30:00,23.24,23.26,23.21,23.24,1892700.0,17.927,17.9425,17.9039,17.927,1892700.0
2012-11-26 11:00:00,23.23,23.26,23.17,23.18,1379700.0,17.9193,17.9425,17.873,17.8807,1379700.0
2012-11-26 11:30:00,23.18,23.24,23.17,23.24,1300800.0,17.8807,17.927,17.873,17.927,1300800.0
2012-11-26 12:00:00,23.24,23.27,23.23,23.24,1981500.0,17.927,17.9502,17.9193,17.927,1981500.0
2012-11-26 12:30:00,23.24,23.27,23.2,23.27,1249800.0,17.927,17.9502,17.8962,17.9502,1249800.0
2012-11-26 13:00:00,23.27,23.27,23.24,23.26,1011300.0,17.9502,17.9502,17.927,17.9425,1011300.0
2012-11-26 13:30:00,23.26,23.28,23.24,23.26,1010700.0,17.9425,17.9579,17.927,17.9425,1010700.0
2012-11-26 14:00:00,23.25,23.28,23.25,23.26,1107600.0,17.9347,17.9579,17.9347,17.9425,1107600.0
2012-11-26 14:30:00,23.26,23.3,23.25,23.29,1457100.0,17.9425,17.9733,17.9347,17.9656,1457100.0
2012-11-26 15:00:00,23.29,23.31,23.25,23.31,1897200.0,17.9656,17.981,17.9347,17.981,1897200.0
2012-11-26 15:30:00,23.31,23.32,23.28,23.3,4022700.0,17.981,17.9887,17.9579,17.9733,4022700.0
2012-11-27 09:30:00,23.3,23.34,23.24,23.32,1625100.0,17.9733,18.0042,17.927,17.9887,1625100.0
2012-11-27 10:00:00,23.32,23.39,23.25,23.28,3110700.0,17.9887,18.0427,17.9347,17.9579,3110700.0
2012-11-27 10:30:00,23.27,23.33,23.26,23.28,1791300.0,17.9502,17.9964,17.9425,17.9579,1791300.0
2012-11-27 11:00:00,23.29,23.32,23.28,23.3,1125300.0,17.9656,17.9887,17.9579,17.9733,1125300.0
2012-11-27 11:30:00,23.3,23.36,23.27,23.35,1119600.0,17.9733,18.0196,17.9502,18.0119,1119600.0
2012-11-27 12:00:00,23.35,23.37,23.3,23.32,756300.0,18.0119,18.0273,17.9733,17.9887,756300.0
2012-11-27 12:30:00,23.32,23.33,23.3,23.3,680100.0,17.9887,17.9964,17.9733,17.9733,680100.0
2012-11-27 13:00:00,23.31,23.32,23.27,23.3,912600.0,17.981,17.9887,17.9502,17.9733,912600.0
2012-11-27 13:30:00,23.3,23.32,23.28,23.3,1050300.0,17.9733,17.9887,17.9579,17.9733,1050300.0
2012-11-27 14:00:00,23.3,23.33,23.21,23.22,1273200.0,17.9733,17.9964,17.9039,17.9116,1273200.0
2012-11-27 14:30:00,23.22,23.27,23.21,23.25,1179300.0,17.9116,17.9502,17.9039,17.9347,1179300.0
2012-11-27 15:00:00,23.25,23.28,23.2,23.25,1712100.0,17.9347,17.9579,17.8962,17.9347,1712100.0
2012-11-27 15:30:00,23.25,23.26,23.15,23.17,3479100.0,17.9347,17.9425,17.8576,17.873,3479100.0
2012-11-28 09:30:00,23.15,23.33,23.15,23.24,2544600.0,17.8576,17.9964,17.8576,17.927,2544600.0
2012-11-28 10:00:00,23.23,23.23,23.1,23.22,2573100.0,17.9193,17.9193,17.819,17.9116,2573100.0
2012-11-28 10:30:00,23.22,23.39,23.2,23.35,2210100.0,17.9116,18.0427,17.8962,18.0119,2210100.0
2012-11-28 11:00:00,23.35,23.47,23.34,23.45,1860000.0,18.0119,18.1044,18.0042,18.089,1860000.0
2012-11-28 11:30:00,23.46,23.47,23.37,23.38,1441800.0,18.0967,18.1044,18.0273,18.035,1441800.0
2012-11-28 12:00:00,23.38,23.47,23.32,23.45,1789200.0,18.035,18.1044,17.9887,18.089,1789200.0
2012-11-28 12:30:00,23.45,23.58,23.45,23.53,2430600.0,18.089,18.1893,18.089,18.1507,2430600.0
2012-11-28 13:00:00,23.53,23.55,23.49,23.55,1225500.0,18.1507,18.1662,18.1199,18.1662,1225500.0
2012-11-28 13:30:00,23.55,23.6,23.5,23.52,1386000.0,18.1662,18.2047,18.1276,18.143,1386000.0
2012-11-28 14:00:00,23.52,23.53,23.48,23.5,1836900.0,18.143,18.1507,18.1122,18.1276,1836900.0
2012-11-28 14:30:00,23.5,23.54,23.47,23.53,1464900.0,18.1276,18.1584,18.1044,18.1507,1464900.0
2012-11-28 15:00:00,23.53,23.55,23.49,23.55,1470600.0,18.1507,18.1662,18.1199,18.1662,1470600.0
2012-11-28 15:30:00,23.55,23.55,23.52,23.53,6407100.0,18.1662,18.1662,18.143,18.1507,6407100.0
2012-11-29 09:30:00,23.49,23.61,23.48,23.51,3894300.0,18.1199,18.2124,18.1122,18.1353,3894300.0
2012-11-29 10:00:00,23.52,23.55,23.38,23.45,2876400.0,18.143,18.1662,18.035,18.089,2876400.0
2012-11-29 10:30:00,23.45,23.52,23.44,23.51,1930200.0,18.089,18.143,18.0813,18.1353,1930200.0
2012-11-29 11:00:00,23.51,23.54,23.5,23.53,1638300.0,18.1353,18.1584,18.1276,18.1507,1638300.0
2012-11-29 11:30:00,23.53,23.55,23.45,23.54,2003700.0,18.1507,18.1662,18.089,18.1584,2003700.0
2012-11-29 12:00:00,23.54,23.58,23.51,23.54,1792500.0,18.1584,18.1893,18.1353,18.1584,1792500.0
2012-11-29 12:30:00,23.54,23.65,23.54,23.65,1726200.0,18.1584,18.2433,18.1584,18.2433,1726200.0
2012-11-29 13:00:00,23.65,23.66,23.58,23.61,1339200.0,18.2433,18.251,18.1893,18.2124,1339200.0
2012-11-29 13:30:00,23.61,23.65,23.6,23.65,1247400.0,18.2124,18.2433,18.2047,18.2433,1247400.0
2012-11-29 14:00:00,23.65,23.66,23.61,23.64,1641300.0,18.2433,18.251,18.2124,18.2356,1641300.0
2012-11-29 14:30:00,23.64,23.68,23.63,23.66,1260000.0,18.2356,18.2664,18.2279,18.251,1260000.0
2012-11-29 15:00:00,23.66,23.67,23.56,23.58,1763100.0,18.251,18.2587,18.1739,18.1893,1763100.0
2012-11-29 15:30:00,23.58,23.64,23.55,23.62,4264200.0,18.1893,18.2356,18.1662,18.2202,4264200.0
2012-11-30 09:30:00,23.66,23.9,23.62,23.88,3944100.0,18.251,18.4361,18.2202,18.4207,3944100.0
2012-11-30 10:00:00,23.88,24.0,23.88,23.97,4780200.0,18.4207,18.5133,18.4207,18.4901,4780200.0
2012-11-30 10:30:00,23.97,23.99,23.85,23.88,2854500.0,18.4901,18.5056,18.3976,18.4207,2854500.0
2012-11-30 11:00:00,23.88,23.92,23.85,23.88,1730100.0,18.4207,18.4516,18.3976,18.4207,1730100.0
2012-11-30 11:30:00,23.88,23.91,23.85,23.87,1249800.0,18.4207,18.4439,18.3976,18.413,1249800.0
2012-11-30 12:00:00,23.87,23.88,23.84,23.88,1542300.0,18.413,18.4207,18.3899,18.4207,1542300.0
2012-11-30 12:30:00,23.88,23.92,23.8,23.8,2082000.0,18.4207,18.4516,18.359,18.359,2082000.0
2012-11-30 13:00:00,23.8,23.9,23.8,23.88,1190100.0,18.359,18.4361,18.359,18.4207,1190100.0
2012-11-30 13:30:00,23.88,23.95,23.87,23.95,1765500.0,18.4207,18.4747,18.413,18.4747,1765500.0
2012-11-30 14:00:00,23.95,23.96,23.9,23.94,1339800.0,18.4747,18.4824,18.4361,18.467,1339800.0
2012-11-30 14:30:00,23.94,23.95,23.89,23.95,1471200.0,18.467,18.4747,18.4284,18.4747,1471200.0
2012-11-30 15:00:00,23.94,23.99,23.91,23.98,3055500.0,18.467,18.5056,18.4439,18.4979,3055500.0
2012-11-30 15:30:00,23.98,24.04,23.96,23.99,4805700.0,18.4979,18.5441,18.4824,18.5056,4805700.0
2012-12-03 09:30:00,24.04,24.11,23.94,24.01,3019800.0,18.5441,18.5981,18.467,18.521,3019800.0
2012-12-03 10:00:00,24.01,24.01,23.91,23.94,2116500.0,18.521,18.521,18.4439,18.467,2116500.0
2012-12-03 10:30:00,23.95,24.02,23.88,23.91,2566500.0,18.4747,18.5287,18.4207,18.4439,2566500.0
2012-12-03 11:00:00,23.91,23.95,23.88,23.95,1859100.0,18.4439,18.4747,18.4207,18.4747,1859100.0
2012-12-03 11:30:00,23.95,23.97,23.91,23.96,1358700.0,18.4747,18.4901,18.4439,18.4824,1358700.0
2012-12-03 12:00:00,23.96,23.97,23.93,23.96,1311300.0,18.4824,18.4901,18.4593,18.4824,1311300.0
2012-12-03 12:30:00,23.95,23.97,23.92,23.92,933900.0,18.4747,18.4901,18.4516,18.4516,933900.0
2012-12-03 13:00:00,23.92,23.95,23.88,23.92,836100.0,18.4516,18.4747,18.4207,18.4516,836100.0
2012-12-03 13:30:00,23.92,23.93,23.87,23.88,1254000.0,18.4516,18.4593,18.413,18.4207,1254000.0
2012-12-03 14:00:00,23.88,23.92,23.87,23.9,1568400.0,18.4207,18.4516,18.413,18.4361,1568400.0
2012-12-03 14:30:00,23.91,23.91,23.87,23.89,1113900.0,18.4439,18.4439,18.413,18.4284,1113900.0
2012-12-03 15:00:00,23.89,23.92,23.81,23.86,2473500.0,18.4284,18.4516,18.3667,18.4053,2473500.0
2012-12-03 15:30:00,23.85,23.88,23.78,23.78,4299600.0,18.3976,18.4207,18.3436,18.3436,4299600.0
2012-12-04 09:30:00,23.82,23.93,23.82,23.87,2849700.0,18.3744,18.4593,18.3744,18.413,2849700.0
2012-12-04 10:00:00,23.87,24.02,23.82,23.98,3341700.0,18.413,18.5287,18.3744,18.4979,3341700.0
2012-12-04 10:30:00,23.98,24.09,23.94,24.06,3517800.0,18.4979,18.5827,18.467,18.5596,3517800.0
2012-12-04 11:00:00,24.06,24.12,23.99,24.1,2967900.0,18.5596,18.6058,18.5056,18.5904,2967900.0
2012-12-04 11:30:00,24.1,24.19,24.08,24.17,3859800.0,18.5904,18.6598,18.575,18.6444,3859800.0
2012-12-04 12:00:00,24.17,24.19,24.09,24.17,3171300.0,18.6444,18.6598,18.5827,18.6444,3171300.0
2012-12-04 12:30:00,24.17,24.19,24.13,24.16,1592100.0,18.6444,18.6598,18.6136,18.6367,1592100.0
2012-12-04 13:00:00,24.16,24.2,24.14,24.18,1789500.0,18.6367,18.6676,18.6213,18.6521,1789500.0
2012-12-04 13:30:00,24.18,24.19,24.12,24.14,1805700.0,18.6521,18.6598,18.6058,18.6213,1805700.0
2012-12-04 14:00:00,24.14,24.16,24.09,24.1,1610100.0,18.6213,18.6367,18.5827,18.5904,1610100.0
2012-12-04 14:30:00,24.09,24.12,24.08,24.1,1336200.0,18.5827,18.6058,18.575,18.5904,1336200.0
2012-12-04 15:00:00,24.09,24.12,24.08,24.09,2001900.0,18.5827,18.6058,18.575,18.5827,2001900.0
2012-12-04 15:30:00,24.09,24.1,24.04,24.04,3883800.0,18.5827,18.5904,18.5441,18.5441,3883800.0
2012-12-05 09:30:00,23.98,24.0,23.85,23.88,2579700.0,18.6005,18.616,18.4996,18.5229,2579700.0
2012-12-05 10:00:00,23.89,23.94,23.87,23.89,1604100.0,18.5307,18.5694,18.5152,18.5307,1604100.0
2012-12-05 10:30:00,23.89,23.93,23.74,23.76,2223300.0,18.5307,18.5617,18.4143,18.4298,2223300.0
2012-12-05 11:00:00,23.76,23.84,23.74,23.83,2049600.0,18.4298,18.4919,18.4143,18.4841,2049600.0
2012-12-05 11:30:00,23.83,23.98,23.83,23.97,1511400.0,18.4841,18.6005,18.4841,18.5927,1511400.0
2012-12-05 12:00:00,23.97,24.01,23.9,23.9,2169900.0,18.5927,18.6237,18.5384,18.5384,2169900.0
2012-12-05 12:30:00,23.91,24.0,23.91,23.92,1089900.0,18.5462,18.616,18.5462,18.5539,1089900.0
2012-12-05 13:00:00,23.92,23.96,23.91,23.93,912300.0,18.5539,18.585,18.5462,18.5617,912300.0
2012-12-05 13:30:00,23.93,23.94,23.9,23.91,886500.0,18.5617,18.5694,18.5384,18.5462,886500.0
2012-12-05 14:00:00,23.91,23.95,23.91,23.94,1229100.0,18.5462,18.5772,18.5462,18.5694,1229100.0
2012-12-05 14:30:00,23.94,23.98,23.89,23.9,1913400.0,18.5694,18.6005,18.5307,18.5384,1913400.0
2012-12-05 15:00:00,23.91,23.98,23.91,23.95,2942100.0,18.5462,18.6005,18.5462,18.5772,2942100.0
2012-12-05 15:30:00,23.95,23.96,23.88,23.89,3327900.0,18.5772,18.585,18.5229,18.5307,3327900.0
2012-12-06 09:30:00,23.89,23.95,23.82,23.82,2577300.0,18.5307,18.5772,18.4764,18.4764,2577300.0
2012-12-06 10:00:00,23.83,23.84,23.71,23.73,2802600.0,18.4841,18.4919,18.391,18.4066,2802600.0
2012-12-06 10:30:00,23.72,23.81,23.7,23.8,1955700.0,18.3988,18.4686,18.3833,18.4609,1955700.0
2012-12-06 11:00:00,23.8,23.83,23.78,23.82,1163700.0,18.4609,18.4841,18.4453,18.4764,1163700.0
2012-12-06 11:30:00,23.82,23.84,23.79,23.79,1026900.0,18.4764,18.4919,18.4531,18.4531,1026900.0
2012-12-06 12:00:00,23.79,23.82,23.79,23.81,1030800.0,18.4531,18.4764,18.4531,18.4686,1030800.0
2012-12-06 12:30:00,23.81,23.84,23.79,23.82,707700.0,18.4686,18.4919,18.4531,18.4764,707700.0
2012-12-06 13:00:00,23.82,23.84,23.78,23.78,1096500.0,18.4764,18.4919,18.4453,18.4453,1096500.0
2012-12-06 13:30:00,23.78,23.86,23.78,23.86,1031400.0,18.4453,18.5074,18.4453,18.5074,1031400.0
2012-12-06 14:00:00,23.86,23.87,23.84,23.87,1014600.0,18.5074,18.5152,18.4919,18.5152,1014600.0
2012-12-06 14:30:00,23.87,23.88,23.83,23.85,1186200.0,18.5152,18.5229,18.4841,18.4996,1186200.0
2012-12-06 15:00:00,23.85,23.87,23.83,23.87,1258500.0,18.4996,18.5152,18.4841,18.5152,1258500.0
2012-12-06 15:30:00,23.87,23.9,23.85,23.86,2360100.0,18.5152,18.5384,18.4996,18.5074,2360100.0
2012-12-07 09:30:00,23.97,24.03,23.95,24.01,2222400.0,18.5927,18.6393,18.5772,18.6237,2222400.0
2012-12-07 10:00:00,24.01,24.1,23.99,24.09,2563500.0,18.6237,18.6936,18.6082,18.6858,2563500.0
2012-12-07 10:30:00,24.08,24.1,24.04,24.07,1686600.0,18.678,18.6936,18.647,18.6703,1686600.0
2012-12-07 11:00:00,24.07,24.14,24.04,24.13,2102400.0,18.6703,18.7246,18.647,18.7168,2102400.0
2012-12-07 11:30:00,24.13,24.16,24.08,24.1,1336200.0,18.7168,18.7401,18.678,18.6936,1336200.0
2012-12-07 12:00:00,24.1,24.17,24.06,24.14,1278300.0,18.6936,18.7478,18.6625,18.7246,1278300.0
2012-12-07 12:30:00,24.14,24.15,24.1,24.15,1220700.0,18.7246,18.7323,18.6936,18.7323,1220700.0
2012-12-07 13:00:00,24.15,24.2,24.14,24.16,1037400.0,18.7323,18.7711,18.7246,18.7401,1037400.0
2012-12-07 13:30:00,24.16,24.18,24.11,24.13,921300.0,18.7401,18.7556,18.7013,18.7168,921300.0
2012-12-07 14:00:00,24.13,24.13,24.07,24.12,766500.0,18.7168,18.7168,18.6703,18.7091,766500.0
2012-12-07 14:30:00,24.12,24.15,24.11,24.11,1211700.0,18.7091,18.7323,18.7013,18.7013,1211700.0
2012-12-07 15:00:00,24.11,24.13,24.06,24.09,1317600.0,18.7013,18.7168,18.6625,18.6858,1317600.0
2012-12-07 15:30:00,24.09,24.11,24.07,24.09,2289600.0,18.6858,18.7013,18.6703,18.6858,2289600.0
2012-12-10 09:30:00,24.02,24.08,23.93,24.0,1945800.0,18.6315,18.678,18.5617,18.616,1945800.0
2012-12-10 10:00:00,24.0,24.02,23.97,23.99,1130400.0,18.616,18.6315,18.5927,18.6082,1130400.0
2012-12-10 10:30:00,23.99,24.1,23.98,24.09,921000.0,18.6082,18.6936,18.6005,18.6858,921000.0
2012-12-10 11:00:00,24.09,24.1,24.03,24.05,1167900.0,18.6858,18.6936,18.6393,18.6548,1167900.0
2012-12-10 11:30:00,24.05,24.07,24.03,24.04,728400.0,18.6548,18.6703,18.6393,18.647,728400.0
2012-12-10 12:00:00,24.04,24.08,24.03,24.04,1277400.0,18.647,18.678,18.6393,18.647,1277400.0
2012-12-10 12:30:00,24.04,24.06,24.02,24.06,498600.0,18.647,18.6625,18.6315,18.6625,498600.0
2012-12-10 13:00:00,24.06,24.06,24.03,24.04,515400.0,18.6625,18.6625,18.6393,18.647,515400.0
2012-12-10 13:30:00,24.03,24.06,24.02,24.06,475800.0,18.6393,18.6625,18.6315,18.6625,475800.0
2012-12-10 14:00:00,24.06,24.07,24.04,24.06,789000.0,18.6625,18.6703,18.647,18.6625,789000.0
2012-12-10 14:30:00,24.05,24.08,24.02,24.07,1212600.0,18.6548,18.678,18.6315,18.6703,1212600.0
2012-12-10 15:00:00,24.07,24.09,24.05,24.06,1104600.0,18.6703,18.6858,18.6548,18.6625,1104600.0
2012-12-10 15:30:00,24.06,24.11,24.03,24.06,3065100.0,18.6625,18.7013,18.6393,18.6625,3065100.0
2012-12-11 09:30:00,24.08,24.13,24.02,24.08,3298800.0,18.678,18.7168,18.6315,18.678,3298800.0
2012-12-11 10:00:00,24.08,24.11,24.06,24.09,3141600.0,18.678,18.7013,18.6625,18.6858,3141600.0
2012-12-11 10:30:00,24.09,24.14,24.05,24.12,3036600.0,18.6858,18.7246,18.6548,18.7091,3036600.0
2012-12-11 11:00:00,24.12,24.23,24.11,24.21,2836500.0,18.7091,18.7944,18.7013,18.7789,2836500.0
2012-12-11 11:30:00,24.21,24.21,24.11,24.12,2418900.0,18.7789,18.7789,18.7013,18.7091,2418900.0
2012-12-11 12:00:00,24.12,24.14,24.08,24.09,1624800.0,18.7091,18.7246,18.678,18.6858,1624800.0
2012-12-11 12:30:00,24.08,24.09,24.01,24.01,1573200.0,18.678,18.6858,18.6237,18.6237,1573200.0
2012-12-11 13:00:00,24.02,24.03,23.98,24.0,1589100.0,18.6315,18.6393,18.6005,18.616,1589100.0
2012-12-11 13:30:00,24.0,24.02,23.89,23.92,2312700.0,18.616,18.6315,18.5307,18.5539,2312700.0
2012-12-11 14:00:00,23.92,23.96,23.92,23.93,1210800.0,18.5539,18.585,18.5539,18.5617,1210800.0
2012-12-11 14:30:00,23.92,23.99,23.86,23.87,4053900.0,18.5539,18.6082,18.5074,18.5152,4053900.0
2012-12-11 15:00:00,23.87,23.87,23.76,23.76,4085400.0,18.5152,18.5152,18.4298,18.4298,4085400.0
2012-12-11 15:30:00,23.77,23.78,23.61,23.63,8569200.0,18.4376,18.4453,18.3135,18.329,8569200.0
2012-12-12 09:30:00,23.4,23.45,23.02,23.1,10929300.0,18.1506,18.1894,17.8558,17.9179,10929300.0
2012-12-12 10:00:00,23.09,23.15,23.01,23.11,4937100.0,17.9101,17.9567,17.8481,17.9256,4937100.0
2012-12-12 10:30:00,23.12,23.12,23.04,23.07,5707500.0,17.9334,17.9334,17.8713,17.8946,5707500.0
2012-12-12 11:00:00,23.07,23.11,23.0,23.06,4743000.0,17.8946,17.9256,17.8403,17.8869,4743000.0
2012-12-12 11:30:00,23.06,23.1,23.05,23.1,3025800.0,17.8869,17.9179,17.8791,17.9179,3025800.0
2012-12-12 12:00:00,23.1,23.11,23.02,23.03,2869500.0,17.9179,17.9256,17.8558,17.8636,2869500.0
2012-12-12 12:30:00,23.03,23.11,23.0,23.08,3928200.0,17.8636,17.9256,17.8403,17.9024,3928200.0
2012-12-12 13:00:00,23.08,23.11,23.04,23.1,3254100.0,17.9024,17.9256,17.8713,17.9179,3254100.0
2012-12-12 13:30:00,23.1,23.1,23.06,23.08,2825400.0,17.9179,17.9179,17.8869,17.9024,2825400.0
2012-12-12 14:00:00,23.08,23.14,23.04,23.05,4147500.0,17.9024,17.9489,17.8713,17.8791,4147500.0
2012-12-12 14:30:00,23.05,23.08,22.99,23.0,3933000.0,17.8791,17.9024,17.8326,17.8403,3933000.0
2012-12-12 15:00:00,23.0,23.06,22.98,23.0,4830000.0,17.8403,17.8869,17.8248,17.8403,4830000.0
2012-12-12 15:30:00,23.0,23.02,22.97,23.0,7723800.0,17.8403,17.8558,17.8171,17.8403,7723800.0
2012-12-13 09:30:00,23.01,23.12,23.0,23.08,4969200.0,17.8481,17.9334,17.8403,17.9024,4969200.0
2012-12-13 10:00:00,23.08,23.12,23.07,23.09,4288500.0,17.9024,17.9334,17.8946,17.9101,4288500.0
2012-12-13 10:30:00,23.09,23.12,23.06,23.08,3077400.0,17.9101,17.9334,17.8869,17.9024,3077400.0
2012-12-13 11:00:00,23.08,23.09,23.02,23.08,2548500.0,17.9024,17.9101,17.8558,17.9024,2548500.0
2012-12-13 11:30:00,23.08,23.11,23.08,23.1,2334300.0,17.9024,17.9256,17.9024,17.9179,2334300.0
2012-12-13 12:00:00,23.09,23.12,23.07,23.07,2077500.0,17.9101,17.9334,17.8946,17.8946,2077500.0
2012-12-13 12:30:00,23.07,23.1,23.06,23.08,1688400.0,17.8946,17.9179,17.8869,17.9024,1688400.0
2012-12-13 13:00:00,23.07,23.1,23.07,23.08,2799300.0,17.8946,17.9179,17.8946,17.9024,2799300.0
2012-12-13 13:30:00,23.08,23.11,23.08,23.1,1348200.0,17.9024,17.9256,17.9024,17.9179,1348200.0
2012-12-13 14:00:00,23.1,23.12,23.07,23.11,1605900.0,17.9179,17.9334,17.8946,17.9256,1605900.0
2012-12-13 14:30:00,23.11,23.11,23.08,23.08,1882200.0,17.9256,17.9256,17.9024,17.9024,1882200.0
2012-12-13 15:00:00,23.08,23.09,23.06,23.08,3016500.0,17.9024,17.9101,17.8869,17.9024,3016500.0
2012-12-13 15:30:00,23.08,23.1,23.01,23.02,7494900.0,17.9024,17.9179,17.8481,17.8558,7494900.0
2012-12-14 09:30:00,23.02,23.07,23.0,23.03,2028000.0,17.8558,17.8946,17.8403,17.8636,2028000.0
2012-12-14 10:00:00,23.03,23.1,23.03,23.07,2212800.0,17.8636,17.9179,17.8636,17.8946,2212800.0
2012-12-14 10:30:00,23.07,23.09,23.06,23.08,1706700.0,17.8946,17.9101,17.8869,17.9024,1706700.0
2012-12-14 11:00:00,23.08,23.09,23.05,23.07,1765200.0,17.9024,17.9101,17.8791,17.8946,1765200.0
2012-12-14 11:30:00,23.07,23.08,23.05,23.06,2093100.0,17.8946,17.9024,17.8791,17.8869,2093100.0
2012-12-14 12:00:00,23.06,23.08,23.04,23.07,1286700.0,17.8869,17.9024,17.8713,17.8946,1286700.0
2012-12-14 12:30:00,23.07,23.08,23.05,23.08,915000.0,17.8946,17.9024,17.8791,17.9024,915000.0
2012-12-14 13:00:00,23.08,23.08,23.05,23.06,960600.0,17.9024,17.9024,17.8791,17.8869,960600.0
2012-12-14 13:30:00,23.06,23.07,23.05,23.07,1250100.0,17.8869,17.8946,17.8791,17.8946,1250100.0
2012-12-14 14:00:00,23.07,23.08,23.05,23.05,1437300.0,17.8946,17.9024,17.8791,17.8791,1437300.0
2012-12-14 14:30:00,23.05,23.06,23.0,23.01,2099400.0,17.8791,17.8869,17.8403,17.8481,2099400.0
2012-12-14 15:00:00,23.01,23.03,22.99,23.0,3090900.0,17.8481,17.8636,17.8326,17.8403,3090900.0
2012-12-14 15:30:00,23.0,23.0,22.91,22.92,7225500.0,17.8403,17.8403,17.7705,17.7783,7225500.0
2012-12-17 09:30:00,22.98,23.08,22.96,23.01,3575700.0,17.8248,17.9024,17.8093,17.8481,3575700.0
2012-12-17 10:00:00,23.01,23.06,22.99,23.05,2659200.0,17.8481,17.8869,17.8326,17.8791,2659200.0
2012-12-17 10:30:00,23.05,23.09,23.03,23.05,1889400.0,17.8791,17.9101,17.8636,17.8791,1889400.0
2012-12-17 11:00:00,23.05,23.17,23.05,23.13,3137700.0,17.8791,17.9722,17.8791,17.9412,3137700.0
2012-12-17 11:30:00,23.13,23.15,23.09,23.1,1937700.0,17.9412,17.9567,17.9101,17.9179,1937700.0
2012-12-17 12:00:00,23.1,23.15,23.1,23.14,1244100.0,17.9179,17.9567,17.9179,17.9489,1244100.0
2012-12-17 12:30:00,23.14,23.14,23.1,23.11,901500.0,17.9489,17.9489,17.9179,17.9256,901500.0
2012-12-17 13:00:00,23.11,23.12,23.09,23.11,865800.0,17.9256,17.9334,17.9101,17.9256,865800.0
2012-12-17 13:30:00,23.11,23.11,23.08,23.1,1283400.0,17.9256,17.9256,17.9024,17.9179,1283400.0
2012-12-17 14:00:00,23.1,23.11,23.07,23.08,1395600.0,17.9179,17.9256,17.8946,17.9024,1395600.0
2012-12-17 14:30:00,23.08,23.09,23.06,23.08,1329300.0,17.9024,17.9101,17.8869,17.9024,1329300.0
2012-12-17 15:00:00,23.08,23.1,23.06,23.08,1839900.0,17.9024,17.9179,17.8869,17.9024,1839900.0
2012-12-17 15:30:00,23.08,23.09,23.07,23.08,5301000.0,17.9024,17.9101,17.8946,17.9024,5301000.0
2012-12-18 09:30:00,23.04,23.09,22.97,23.04,4734600.0,17.8713,17.9101,17.8171,17.8713,4734600.0
2012-12-18 10:00:00,23.05,23.05,22.98,23.03,2296200.0,17.8791,17.8791,17.8248,17.8636,2296200.0
2012-12-18 10:30:00,23.03,23.07,23.03,23.03,2409300.0,17.8636,17.8946,17.8636,17.8636,2409300.0
2012-12-18 11:00:00,23.04,23.07,23.03,23.05,2801700.0,17.8713,17.8946,17.8636,17.8791,2801700.0
2012-12-18 11:30:00,23.06,23.06,23.01,23.03,2017200.0,17.8869,17.8869,17.8481,17.8636,2017200.0
2012-12-18 12:00:00,23.03,23.05,23.02,23.05,1714200.0,17.8636,17.8791,17.8558,17.8791,1714200.0
2012-12-18 12:30:00,23.05,23.15,23.05,23.14,2769300.0,17.8791,17.9567,17.8791,17.9489,2769300.0
2012-12-18 13:00:00,23.14,23.2,23.12,23.14,1754700.0,17.9489,17.9955,17.9334,17.9489,1754700.0
2012-12-18 13:30:00,23.14,23.2,23.13,23.18,1284000.0,17.9489,17.9955,17.9412,17.9799,1284000.0
2012-12-18 14:00:00,23.18,23.22,23.14,23.14,1785000.0,17.9799,18.011,17.9489,17.9489,1785000.0
2012-12-18 14:30:00,23.14,23.17,23.12,23.15,1862700.0,17.9489,17.9722,17.9334,17.9567,1862700.0
2012-12-18 15:00:00,23.15,23.19,23.14,23.16,1913100.0,17.9567,17.9877,17.9489,17.9644,1913100.0
2012-12-18 15:30:00,23.16,23.2,23.14,23.17,3896100.0,17.9644,17.9955,17.9489,17.9722,3896100.0
2012-12-19 09:30:00,23.14,23.17,22.97,23.06,3361500.0,17.9489,17.9722,17.8171,17.8869,3361500.0
2012-12-19 10:00:00,23.06,23.12,23.05,23.1,1259400.0,17.8869,17.9334,17.8791,17.9179,1259400.0
2012-12-19 10:30:00,23.1,23.13,23.09,23.13,2240400.0,17.9179,17.9412,17.9101,17.9412,2240400.0
2012-12-19 11:00:00,23.13,23.14,23.06,23.07,1431600.0,17.9412,17.9489,17.8869,17.8946,1431600.0
2012-12-19 11:30:00,23.07,23.09,23.04,23.05,1548300.0,17.8946,17.9101,17.8713,17.8791,1548300.0
2012-12-19 12:00:00,23.05,23.08,23.03,23.08,1355100.0,17.8791,17.9024,17.8636,17.9024,1355100.0
2012-12-19 12:30:00,23.07,23.08,23.04,23.05,1268100.0,17.8946,17.9024,17.8713,17.8791,1268100.0
2012-12-19 13:00:00,23.05,23.07,23.04,23.04,1340400.0,17.8791,17.8946,17.8713,17.8713,1340400.0
2012-12-19 13:30:00,23.04,23.06,22.96,22.97,2804700.0,17.8713,17.8869,17.8093,17.8171,2804700.0
2012-12-19 14:00:00,22.97,23.0,22.96,22.96,1677600.0,17.8171,17.8403,17.8093,17.8093,1677600.0
2012-12-19 14:30:00,22.96,22.96,22.87,22.93,2186100.0,17.8093,17.8093,17.7395,17.786,2186100.0
2012-12-19 15:00:00,22.93,22.94,22.89,22.94,1918200.0,17.786,17.7938,17.755,17.7938,1918200.0
2012-12-19 15:30:00,22.94,22.94,22.84,22.84,3732600.0,17.7938,17.7938,17.7162,17.7162,3732600.0
2012-12-20 09:30:00,22.78,22.91,22.72,22.82,2888400.0,17.6697,17.7705,17.6231,17.7007,2888400.0
2012-12-20 10:00:00,22.82,22.92,22.81,22.9,2133600.0,17.7007,17.7783,17.6929,17.7628,2133600.0
2012-12-20 10:30:00,22.9,23.0,22.89,22.99,2066700.0,17.7628,17.8403,17.755,17.8326,2066700.0
2012-12-20 11:00:00,22.98,23.0,22.93,22.93,1711200.0,17.8248,17.8403,17.786,17.786,1711200.0
2012-12-20 11:30:00,22.93,22.96,22.92,22.95,1191000.0,17.786,17.8093,17.7783,17.8015,1191000.0
2012-12-20 12:00:00,22.95,22.96,22.9,22.9,1019100.0,17.8015,17.8093,17.7628,17.7628,1019100.0
2012-12-20 12:30:00,22.9,22.95,22.89,22.94,1006500.0,17.7628,17.8015,17.755,17.7938,1006500.0
2012-12-20 13:00:00,22.94,22.98,22.92,22.95,1407900.0,17.7938,17.8248,17.7783,17.8015,1407900.0
2012-12-20 13:30:00,22.95,22.99,22.94,22.97,1372800.0,17.8015,17.8326,17.7938,17.8171,1372800.0
2012-12-20 14:00:00,22.97,22.98,22.94,22.96,978300.0,17.8171,17.8248,17.7938,17.8093,978300.0
2012-12-20 14:30:00,22.96,23.0,22.95,22.98,1337100.0,17.8093,17.8403,17.8015,17.8248,1337100.0
2012-12-20 15:00:00,22.97,23.0,22.97,23.0,2520000.0,17.8171,17.8403,17.8171,17.8403,2520000.0
2012-12-20 15:30:00,23.0,23.02,22.96,23.0,4666500.0,17.8403,17.8558,17.8093,17.8403,4666500.0
2012-12-21 09:30:00,22.96,23.0,22.82,22.9,12182100.0,17.8093,17.8403,17.7007,17.7628,12182100.0
2012-12-21 10:00:00,22.89,23.05,22.89,23.01,2061900.0,17.755,17.8791,17.755,17.8481,2061900.0
2012-12-21 10:30:00,23.01,23.02,22.95,22.96,1931100.0,17.8481,17.8558,17.8015,17.8093,1931100.0
2012-12-21 11:00:00,22.97,22.99,22.92,22.95,1510200.0,17.8171,17.8326,17.7783,17.8015,1510200.0
2012-12-21 11:30:00,22.95,22.96,22.82,22.88,1697100.0,17.8015,17.8093,17.7007,17.7472,1697100.0
2012-12-21 12:00:00,22.88,22.89,22.79,22.8,1506300.0,17.7472,17.755,17.6774,17.6852,1506300.0
2012-12-21 12:30:00,22.8,22.83,22.76,22.83,1434900.0,17.6852,17.7085,17.6542,17.7085,1434900.0
2012-12-21 13:00:00,22.83,22.85,22.81,22.83,1051200.0,17.7085,17.724,17.6929,17.7085,1051200.0
2012-12-21 13:30:00,22.83,22.87,22.81,22.86,1138800.0,17.7085,17.7395,17.6929,17.7317,1138800.0
2012-12-21 14:00:00,22.86,22.89,22.82,22.84,1092300.0,17.7317,17.755,17.7007,17.7162,1092300.0
2012-12-21 14:30:00,22.84,22.9,22.84,22.88,974100.0,17.7162,17.7628,17.7162,17.7472,974100.0
2012-12-21 15:00:00,22.88,22.92,22.88,22.91,1848000.0,17.7472,17.7783,17.7472,17.7705,1848000.0
2012-12-21 15:30:00,22.91,22.95,22.86,22.89,2484600.0,17.7705,17.8015,17.7317,17.755,2484600.0
2012-12-24 09:30:00,22.84,22.93,22.77,22.93,1388100.0,17.7162,17.786,17.6619,17.786,1388100.0
2012-12-24 10:00:00,22.93,22.94,22.88,22.89,1201800.0,17.786,17.7938,17.7472,17.755,1201800.0
2012-12-24 10:30:00,22.89,22.9,22.87,22.88,1123200.0,17.755,17.7628,17.7395,17.7472,1123200.0
2012-12-24 11:00:00,22.87,22.88,22.85,22.88,1038900.0,17.7395,17.7472,17.724,17.7472,1038900.0
2012-12-24 11:30:00,22.88,22.91,22.88,22.91,819600.0,17.7472,17.7705,17.7472,17.7705,819600.0
2012-12-24 12:00:00,22.91,22.91,22.88,22.9,718500.0,17.7705,17.7705,17.7472,17.7628,718500.0
2012-12-24 12:30:00,22.9,22.93,22.86,22.86,1614300.0,17.7628,17.786,17.7317,17.7317,1614300.0
2012-12-26 09:30:00,22.85,22.88,22.77,22.79,1575600.0,17.724,17.7472,17.6619,17.6774,1575600.0
2012-12-26 10:00:00,22.79,22.8,22.72,22.73,1326000.0,17.6774,17.6852,17.6231,17.6309,1326000.0
2012-12-26 10:30:00,22.73,22.74,22.7,22.71,1233000.0,17.6309,17.6386,17.6076,17.6154,1233000.0
2012-12-26 11:00:00,22.7,22.71,22.62,22.62,1462800.0,17.6076,17.6154,17.5456,17.5456,1462800.0
2012-12-26 11:30:00,22.62,22.67,22.59,22.63,1446600.0,17.5456,17.5844,17.5223,17.5533,1446600.0
2012-12-26 12:00:00,22.64,22.64,22.59,22.6,816600.0,17.5611,17.5611,17.5223,17.5301,816600.0
2012-12-26 12:30:00,22.6,22.62,22.58,22.62,888900.0,17.5301,17.5456,17.5145,17.5456,888900.0
2012-12-26 13:00:00,22.62,22.62,22.58,22.62,935700.0,17.5456,17.5456,17.5145,17.5456,935700.0
2012-12-26 13:30:00,22.62,22.62,22.59,22.6,809700.0,17.5456,17.5456,17.5223,17.5301,809700.0
2012-12-26 14:00:00,22.6,22.64,22.6,22.64,1292400.0,17.5301,17.5611,17.5301,17.5611,1292400.0
2012-12-26 14:30:00,22.64,22.68,22.63,22.66,1406700.0,17.5611,17.5921,17.5533,17.5766,1406700.0
2012-12-26 15:00:00,22.66,22.67,22.65,22.66,1316400.0,17.5766,17.5844,17.5688,17.5766,1316400.0
2012-12-26 15:30:00,22.66,22.67,22.63,22.65,2210700.0,17.5766,17.5844,17.5533,17.5688,2210700.0
2012-12-27 09:30:00,22.67,22.78,22.65,22.72,2387700.0,17.5844,17.6697,17.5688,17.6231,2387700.0
2012-12-27 10:00:00,22.72,22.73,22.63,22.64,1950600.0,17.6231,17.6309,17.5533,17.5611,1950600.0
2012-12-27 10:30:00,22.64,22.67,22.6,22.66,1467600.0,17.5611,17.5844,17.5301,17.5766,1467600.0
2012-12-27 11:00:00,22.66,22.72,22.62,22.68,1692900.0,17.5766,17.6231,17.5456,17.5921,1692900.0
2012-12-27 11:30:00,22.67,22.68,22.65,22.65,648600.0,17.5844,17.5921,17.5688,17.5688,648600.0
2012-12-27 12:00:00,22.65,22.65,22.62,22.63,1010700.0,17.5688,17.5688,17.5456,17.5533,1010700.0
2012-12-27 12:30:00,22.63,22.64,22.61,22.64,1301700.0,17.5533,17.5611,17.5378,17.5611,1301700.0
2012-12-27 13:00:00,22.64,22.66,22.62,22.62,1071000.0,17.5611,17.5766,17.5456,17.5456,1071000.0
2012-12-27 13:30:00,22.62,22.65,22.62,22.64,950400.0,17.5456,17.5688,17.5456,17.5611,950400.0
2012-12-27 14:00:00,22.64,22.66,22.62,22.62,1163400.0,17.5611,17.5766,17.5456,17.5456,1163400.0
2012-12-27 14:30:00,22.62,22.73,22.6,22.71,1939800.0,17.5456,17.6309,17.5301,17.6154,1939800.0
2012-12-27 15:00:00,22.71,22.8,22.7,22.78,1607400.0,17.6154,17.6852,17.6076,17.6697,1607400.0
2012-12-27 15:30:00,22.77,22.81,22.73,22.73,2559000.0,17.6619,17.6929,17.6309,17.6309,2559000.0
2012-12-28 09:30:00,22.63,22.75,22.62,22.63,1275900.0,17.5533,17.6464,17.5456,17.5533,1275900.0
2012-12-28 10:00:00,22.63,22.65,22.57,22.58,1436400.0,17.5533,17.5688,17.5068,17.5145,1436400.0
2012-12-28 10:30:00,22.57,22.72,22.57,22.66,1186500.0,17.5068,17.6231,17.5068,17.5766,1186500.0
2012-12-28 11:00:00,22.66,22.69,22.63,22.64,1033500.0,17.5766,17.5999,17.5533,17.5611,1033500.0
2012-12-28 11:30:00,22.64,22.66,22.63,22.66,645900.0,17.5611,17.5766,17.5533,17.5766,645900.0
2012-12-28 12:00:00,22.66,22.71,22.66,22.71,537900.0,17.5766,17.6154,17.5766,17.6154,537900.0
2012-12-28 12:30:00,22.71,22.71,22.7,22.71,508800.0,17.6154,17.6154,17.6076,17.6154,508800.0
2012-12-28 13:00:00,22.71,22.78,22.71,22.78,874800.0,17.6154,17.6697,17.6154,17.6697,874800.0
2012-12-28 13:30:00,22.78,22.78,22.68,22.69,651000.0,17.6697,17.6697,17.5921,17.5999,651000.0
2012-12-28 14:00:00,22.69,22.7,22.67,22.69,629700.0,17.5999,17.6076,17.5844,17.5999,629700.0
2012-12-28 14:30:00,22.69,22.69,22.65,22.65,1175100.0,17.5999,17.5999,17.5688,17.5688,1175100.0
2012-12-28 15:00:00,22.65,22.67,22.6,22.63,1481400.0,17.5688,17.5844,17.5301,17.5533,1481400.0
2012-12-28 15:30:00,22.63,22.67,22.51,22.54,3580500.0,17.5533,17.5844,17.4602,17.4835,3580500.0
2012-12-31 09:30:00,22.5,22.6,22.47,22.55,1826700.0,17.4525,17.5301,17.4292,17.4913,1826700.0
2012-12-31 10:00:00,22.55,22.56,22.46,22.51,1417500.0,17.4913,17.499,17.4215,17.4602,1417500.0
2012-12-31 10:30:00,22.51,22.54,22.48,22.5,1222500.0,17.4602,17.4835,17.437,17.4525,1222500.0
2012-12-31 11:00:00,22.51,22.53,22.5,22.52,1197900.0,17.4602,17.4758,17.4525,17.468,1197900.0
2012-12-31 11:30:00,22.52,22.55,22.51,22.54,791700.0,17.468,17.4913,17.4602,17.4835,791700.0
2012-12-31 12:00:00,22.54,22.57,22.53,22.54,919200.0,17.4835,17.5068,17.4758,17.4835,919200.0
2012-12-31 12:30:00,22.55,22.66,22.54,22.61,1081500.0,17.4913,17.5766,17.4835,17.5378,1081500.0
2012-12-31 13:00:00,22.62,22.64,22.56,22.6,988500.0,17.5456,17.5611,17.499,17.5301,988500.0
2012-12-31 13:30:00,22.59,22.66,22.54,22.57,1224300.0,17.5223,17.5766,17.4835,17.5068,1224300.0
2012-12-31 14:00:00,22.57,22.61,22.56,22.6,1388700.0,17.5068,17.5378,17.499,17.5301,1388700.0
2012-12-31 14:30:00,22.6,22.7,22.59,22.69,1341900.0,17.5301,17.6076,17.5223,17.5999,1341900.0
2012-12-31 15:00:00,22.69,22.73,22.6,22.61,1661100.0,17.5999,17.6309,17.5301,17.5378,1661100.0
2012-12-31 15:30:00,22.61,22.77,22.61,22.76,3180000.0,17.5378,17.6619,17.5378,17.6542,3180000.0
2013-01-02 09:30:00,23.0,23.0,22.82,22.97,4164000.0,17.8403,17.8403,17.7007,17.8171,4164000.0
2013-01-02 10:00:00,22.97,23.02,22.94,22.96,2353500.0,17.8171,17.8558,17.7938,17.8093,2353500.0
2013-01-02 10:30:00,22.96,23.03,22.95,23.01,3049500.0,17.8093,17.8636,17.8015,17.8481,3049500.0
2013-01-02 11:00:00,23.01,23.01,22.96,22.96,2475600.0,17.8481,17.8481,17.8093,17.8093,2475600.0
2013-01-02 11:30:00,22.96,22.99,22.91,22.97,1652700.0,17.8093,17.8326,17.7705,17.8171,1652700.0
2013-01-02 12:00:00,22.97,23.0,22.96,22.97,1071300.0,17.8171,17.8403,17.8093,17.8171,1071300.0
2013-01-02 12:30:00,22.97,22.98,22.91,22.95,1509300.0,17.8171,17.8248,17.7705,17.8015,1509300.0
2013-01-02 13:00:00,22.95,22.99,22.93,22.96,1056000.0,17.8015,17.8326,17.786,17.8093,1056000.0
2013-01-02 13:30:00,22.96,22.99,22.96,22.98,1131300.0,17.8093,17.8326,17.8093,17.8248,1131300.0
2013-01-02 14:00:00,22.98,22.99,22.96,22.97,1324500.0,17.8248,17.8326,17.8093,17.8171,1324500.0
2013-01-02 14:30:00,22.97,22.97,22.84,22.96,1770000.0,17.8171,17.8171,17.7162,17.8093,1770000.0
2013-01-02 15:00:00,22.96,22.98,22.95,22.97,2140800.0,17.8093,17.8248,17.8015,17.8171,2140800.0
2013-01-02 15:30:00,22.96,23.07,22.96,23.07,4007700.0,17.8093,17.8946,17.8093,17.8946,4007700.0
2013-01-03 09:30:00,23.12,23.12,22.79,22.86,3346500.0,17.9334,17.9334,17.6774,17.7317,3346500.0
2013-01-03 10:00:00,22.85,22.87,22.8,22.85,2685000.0,17.724,17.7395,17.6852,17.724,2685000.0
2013-01-03 10:30:00,22.85,22.87,22.82,22.84,1810200.0,17.724,17.7395,17.7007,17.7162,1810200.0
2013-01-03 11:00:00,22.84,22.86,22.8,22.84,1635000.0,17.7162,17.7317,17.6852,17.7162,1635000.0
2013-01-03 11:30:00,22.85,22.89,22.84,22.85,1402200.0,17.724,17.755,17.7162,17.724,1402200.0
2013-01-03 12:00:00,22.85,22.92,22.85,22.9,1257900.0,17.724,17.7783,17.724,17.7628,1257900.0
2013-01-03 12:30:00,22.9,22.94,22.88,22.93,906300.0,17.7628,17.7938,17.7472,17.786,906300.0
2013-01-03 13:00:00,22.93,22.96,22.9,22.95,681300.0,17.786,17.8093,17.7628,17.8015,681300.0
2013-01-03 13:30:00,22.95,22.97,22.95,22.95,739500.0,17.8015,17.8171,17.8015,17.8015,739500.0
2013-01-03 14:00:00,22.95,22.95,22.88,22.89,1634100.0,17.8015,17.8015,17.7472,17.755,1634100.0
2013-01-03 14:30:00,22.9,22.97,22.89,22.95,915900.0,17.7628,17.8171,17.755,17.8015,915900.0
2013-01-03 15:00:00,22.94,22.95,22.89,22.89,1692600.0,17.7938,17.8015,17.755,17.755,1692600.0
2013-01-03 15:30:00,22.9,22.92,22.85,22.92,3809100.0,17.7628,17.7783,17.724,17.7783,3809100.0
2013-01-04 09:30:00,22.91,22.99,22.85,22.91,1717500.0,17.7705,17.8326,17.724,17.7705,1717500.0
2013-01-04 10:00:00,22.91,22.92,22.82,22.83,1584600.0,17.7705,17.7783,17.7007,17.7085,1584600.0
2013-01-04 10:30:00,22.83,22.83,22.78,22.81,1472100.0,17.7085,17.7085,17.6697,17.6929,1472100.0
2013-01-04 11:00:00,22.81,22.88,22.81,22.88,1071000.0,17.6929,17.7472,17.6929,17.7472,1071000.0
2013-01-04 11:30:00,22.88,22.93,22.87,22.89,1066200.0,17.7472,17.786,17.7395,17.755,1066200.0
2013-01-04 12:00:00,22.89,22.93,22.87,22.92,877200.0,17.755,17.786,17.7395,17.7783,877200.0
2013-01-04 12:30:00,22.92,22.93,22.89,22.89,750600.0,17.7783,17.786,17.755,17.755,750600.0
2013-01-04 13:00:00,22.89,22.93,22.89,22.93,810600.0,17.755,17.786,17.755,17.786,810600.0
2013-01-04 13:30:00,22.93,22.96,22.93,22.95,995400.0,17.786,17.8093,17.786,17.8015,995400.0
2013-01-04 14:00:00,22.95,23.02,22.94,23.01,1076100.0,17.8015,17.8558,17.7938,17.8481,1076100.0
2013-01-04 14:30:00,23.01,23.01,22.97,23.01,834900.0,17.8481,17.8481,17.8171,17.8481,834900.0
2013-01-04 15:00:00,23.01,23.03,22.97,23.03,1558200.0,17.8481,17.8636,17.8171,17.8636,1558200.0
2013-01-04 15:30:00,23.03,23.06,23.0,23.02,3457500.0,17.8636,17.8869,17.8403,17.8558,3457500.0
2013-01-07 09:30:00,22.94,22.97,22.89,22.91,1917000.0,17.7938,17.8171,17.755,17.7705,1917000.0
2013-01-07 10:00:00,22.91,22.94,22.88,22.9,1401300.0,17.7705,17.7938,17.7472,17.7628,1401300.0
2013-01-07 10:30:00,22.9,22.9,22.84,22.84,1161000.0,17.7628,17.7628,17.7162,17.7162,1161000.0
2013-01-07 11:00:00,22.84,22.86,22.79,22.79,1360200.0,17.7162,17.7317,17.6774,17.6774,1360200.0
2013-01-07 11:30:00,22.79,22.81,22.71,22.73,1509000.0,17.6774,17.6929,17.6154,17.6309,1509000.0
2013-01-07 12:00:00,22.73,22.77,22.71,22.76,990300.0,17.6309,17.6619,17.6154,17.6542,990300.0
2013-01-07 12:30:00,22.76,22.77,22.74,22.75,625500.0,17.6542,17.6619,17.6386,17.6464,625500.0
2013-01-07 13:00:00,22.75,22.78,22.74,22.75,924000.0,17.6464,17.6697,17.6386,17.6464,924000.0
2013-01-07 13:30:00,22.75,22.8,22.71,22.79,1098600.0,17.6464,17.6852,17.6154,17.6774,1098600.0
2013-01-07 14:00:00,22.79,22.81,22.76,22.77,1290900.0,17.6774,17.6929,17.6542,17.6619,1290900.0
2013-01-07 14:30:00,22.77,22.79,22.76,22.78,1293300.0,17.6619,17.6774,17.6542,17.6697,1293300.0
2013-01-07 15:00:00,22.78,22.82,22.78,22.82,1319400.0,17.6697,17.7007,17.6697,17.7007,1319400.0
2013-01-07 15:30:00,22.82,22.82,22.78,22.79,2440200.0,17.7007,17.7007,17.6697,17.6774,2440200.0
2013-01-08 09:30:00,22.8,22.8,22.74,22.77,1423500.0,17.6852,17.6852,17.6386,17.6619,1423500.0
2013-01-08 10:00:00,22.77,22.95,22.76,22.92,2336700.0,17.6619,17.8015,17.6542,17.7783,2336700.0
2013-01-08 10:30:00,22.92,22.96,22.87,22.88,1690500.0,17.7783,17.8093,17.7395,17.7472,1690500.0
2013-01-08 11:00:00,22.88,22.89,22.83,22.86,1325700.0,17.7472,17.755,17.7085,17.7317,1325700.0
2013-01-08 11:30:00,22.86,22.86,22.83,22.84,745200.0,17.7317,17.7317,17.7085,17.7162,745200.0
2013-01-08 12:00:00,22.84,22.88,22.84,22.88,712800.0,17.7162,17.7472,17.7162,17.7472,712800.0
2013-01-08 12:30:00,22.88,22.88,22.84,22.85,675300.0,17.7472,17.7472,17.7162,17.724,675300.0
2013-01-08 13:00:00,22.85,22.87,22.85,22.85,645900.0,17.724,17.7395,17.724,17.724,645900.0
2013-01-08 13:30:00,22.86,22.87,22.85,22.86,600300.0,17.7317,17.7395,17.724,17.7317,600300.0
2013-01-08 14:00:00,22.87,22.88,22.85,22.86,884700.0,17.7395,17.7472,17.724,17.7317,884700.0
2013-01-08 14:30:00,22.86,22.87,22.85,22.87,765000.0,17.7317,17.7395,17.724,17.7395,765000.0
2013-01-08 15:00:00,22.87,22.87,22.85,22.87,1383900.0,17.7395,17.7395,17.724,17.7395,1383900.0
2013-01-08 15:30:00,22.87,22.87,22.83,22.86,2706000.0,17.7395,17.7395,17.7085,17.7317,2706000.0
2013-01-09 09:30:00,22.91,22.91,22.74,22.79,1692900.0,17.7705,17.7705,17.6386,17.6774,1692900.0
2013-01-09 10:00:00,22.79,22.89,22.78,22.86,1086000.0,17.6774,17.755,17.6697,17.7317,1086000.0
2013-01-09 10:30:00,22.86,22.9,22.85,22.88,1014900.0,17.7317,17.7628,17.724,17.7472,1014900.0
2013-01-09 11:00:00,22.88,22.9,22.85,22.86,823800.0,17.7472,17.7628,17.724,17.7317,823800.0
2013-01-09 11:30:00,22.85,22.9,22.85,22.86,921900.0,17.724,17.7628,17.724,17.7317,921900.0
2013-01-09 12:00:00,22.86,22.87,22.83,22.85,817500.0,17.7317,17.7395,17.7085,17.724,817500.0
2013-01-09 12:30:00,22.85,22.85,22.82,22.84,1024500.0,17.724,17.724,17.7007,17.7162,1024500.0
2013-01-09 13:00:00,22.84,22.85,22.82,22.84,594600.0,17.7162,17.724,17.7007,17.7162,594600.0
2013-01-09 13:30:00,22.84,22.86,22.83,22.86,499500.0,17.7162,17.7317,17.7085,17.7317,499500.0
2013-01-09 14:00:00,22.86,22.87,22.82,22.83,918300.0,17.7317,17.7395,17.7007,17.7085,918300.0
2013-01-09 14:30:00,22.82,22.83,22.81,22.82,869100.0,17.7007,17.7085,17.6929,17.7007,869100.0
2013-01-09 15:00:00,22.82,22.83,22.8,22.82,1056600.0,17.7007,17.7085,17.6852,17.7007,1056600.0
2013-01-09 15:30:00,22.82,22.86,22.81,22.85,2373600.0,17.7007,17.7317,17.6929,17.724,2373600.0
2013-01-10 09:30:00,22.89,22.97,22.84,22.96,1791900.0,17.755,17.8171,17.7162,17.8093,1791900.0
2013-01-10 10:00:00,22.96,23.01,22.93,22.97,2097900.0,17.8093,17.8481,17.786,17.8171,2097900.0
2013-01-10 10:30:00,22.97,22.97,22.69,22.7,5260500.0,17.8171,17.8171,17.5999,17.6076,5260500.0
2013-01-10 11:00:00,22.7,22.71,22.57,22.63,4638300.0,17.6076,17.6154,17.5068,17.5533,4638300.0
2013-01-10 11:30:00,22.63,22.65,22.59,22.63,2378100.0,17.5533,17.5688,17.5223,17.5533,2378100.0
2013-01-10 12:00:00,22.63,22.69,22.63,22.69,1523700.0,17.5533,17.5999,17.5533,17.5999,1523700.0
2013-01-10 12:30:00,22.69,22.77,22.67,22.76,3321300.0,17.5999,17.6619,17.5844,17.6542,3321300.0
2013-01-10 13:00:00,22.76,22.76,22.71,22.71,1087800.0,17.6542,17.6542,17.6154,17.6154,1087800.0
2013-01-10 13:30:00,22.71,22.75,22.7,22.74,1121100.0,17.6154,17.6464,17.6076,17.6386,1121100.0
2013-01-10 14:00:00,22.74,22.75,22.7,22.7,1038600.0,17.6386,17.6464,17.6076,17.6076,1038600.0
2013-01-10 14:30:00,22.7,22.73,22.66,22.72,2506200.0,17.6076,17.6309,17.5766,17.6231,2506200.0
2013-01-10 15:00:00,22.72,22.76,22.72,22.75,1779000.0,17.6231,17.6542,17.6231,17.6464,1779000.0
2013-01-10 15:30:00,22.75,22.78,22.74,22.78,3039600.0,17.6464,17.6697,17.6386,17.6697,3039600.0
2013-01-11 09:30:00,22.83,22.9,22.77,22.77,2176200.0,17.7085,17.7628,17.6619,17.6619,2176200.0
2013-01-11 10:00:00,22.77,22.83,22.74,22.83,1695000.0,17.6619,17.7085,17.6386,17.7085,1695000.0
2013-01-11 10:30:00,22.83,22.89,22.82,22.87,978000.0,17.7085,17.755,17.7007,17.7395,978000.0
2013-01-11 11:00:00,22.87,22.92,22.87,22.9,1045500.0,17.7395,17.7783,17.7395,17.7628,1045500.0
2013-01-11 11:30:00,22.9,22.93,22.87,22.91,1029600.0,17.7628,17.786,17.7395,17.7705,1029600.0
2013-01-11 12:00:00,22.91,22.92,22.87,22.87,773700.0,17.7705,17.7783,17.7395,17.7395,773700.0
2013-01-11 12:30:00,22.87,22.88,22.86,22.88,1287900.0,17.7395,17.7472,17.7317,17.7472,1287900.0
2013-01-11 13:00:00,22.88,22.9,22.87,22.87,716100.0,17.7472,17.7628,17.7395,17.7395,716100.0
2013-01-11 13:30:00,22.87,22.89,22.86,22.87,1080600.0,17.7395,17.755,17.7317,17.7395,1080600.0
2013-01-11 14:00:00,22.87,22.93,22.87,22.92,893700.0,17.7395,17.786,17.7395,17.7783,893700.0
2013-01-11 14:30:00,22.92,22.92,22.87,22.87,1202100.0,17.7783,17.7783,17.7395,17.7395,1202100.0
2013-01-11 15:00:00,22.87,22.88,22.85,22.88,1870500.0,17.7395,17.7472,17.724,17.7472,1870500.0
2013-01-11 15:30:00,22.88,22.92,22.87,22.88,2231100.0,17.7472,17.7783,17.7395,17.7472,2231100.0
2013-01-14 09:30:00,22.83,22.89,22.75,22.78,2207100.0,17.7085,17.755,17.6464,17.6697,2207100.0
2013-01-14 10:00:00,22.78,22.8,22.7,22.73,1743300.0,17.6697,17.6852,17.6076,17.6309,1743300.0
2013-01-14 10:30:00,22.73,22.8,22.72,22.79,1032300.0,17.6309,17.6852,17.6231,17.6774,1032300.0
2013-01-14 11:00:00,22.79,22.86,22.78,22.85,1012200.0,17.6774,17.7317,17.6697,17.724,1012200.0
2013-01-14 11:30:00,22.85,22.88,22.81,22.81,1192800.0,17.724,17.7472,17.6929,17.6929,1192800.0
2013-01-14 12:00:00,22.81,22.82,22.77,22.78,696900.0,17.6929,17.7007,17.6619,17.6697,696900.0
2013-01-14 12:30:00,22.78,22.8,22.78,22.78,472800.0,17.6697,17.6852,17.6697,17.6697,472800.0
2013-01-14 13:00:00,22.78,22.8,22.77,22.79,652800.0,17.6697,17.6852,17.6619,17.6774,652800.0
2013-01-14 13:30:00,22.79,22.83,22.78,22.83,642000.0,17.6774,17.7085,17.6697,17.7085,642000.0
2013-01-14 14:00:00,22.83,22.84,22.8,22.83,783300.0,17.7085,17.7162,17.6852,17.7085,783300.0
2013-01-14 14:30:00,22.83,22.85,22.83,22.83,808500.0,17.7085,17.724,17.7085,17.7085,808500.0
2013-01-14 15:00:00,22.83,22.83,22.8,22.82,1153500.0,17.7085,17.7085,17.6852,17.7007,1153500.0
2013-01-14 15:30:00,22.82,22.82,22.76,22.77,2478000.0,17.7007,17.7007,17.6542,17.6619,2478000.0
2013-01-15 09:30:00,22.73,22.83,22.7,22.75,2291100.0,17.6309,17.7085,17.6076,17.6464,2291100.0
2013-01-15 10:00:00,22.75,22.78,22.74,22.76,1290600.0,17.6464,17.6697,17.6386,17.6542,1290600.0
2013-01-15 10:30:00,22.76,22.79,22.75,22.78,1439700.0,17.6542,17.6774,17.6464,17.6697,1439700.0
2013-01-15 11:00:00,22.78,22.82,22.78,22.81,710400.0,17.6697,17.7007,17.6697,17.6929,710400.0
2013-01-15 11:30:00,22.81,22.86,22.8,22.85,961800.0,17.6929,17.7317,17.6852,17.724,961800.0
2013-01-15 12:00:00,22.85,22.93,22.85,22.93,863700.0,17.724,17.786,17.724,17.786,863700.0
2013-01-15 12:30:00,22.93,22.96,22.9,22.9,875400.0,17.786,17.8093,17.7628,17.7628,875400.0
2013-01-15 13:00:00,22.9,22.91,22.86,22.87,801900.0,17.7628,17.7705,17.7317,17.7395,801900.0
2013-01-15 13:30:00,22.87,22.9,22.85,22.89,808800.0,17.7395,17.7628,17.724,17.755,808800.0
2013-01-15 14:00:00,22.89,22.91,22.87,22.9,759600.0,17.755,17.7705,17.7395,17.7628,759600.0
2013-01-15 14:30:00,22.9,22.98,22.9,22.98,1264500.0,17.7628,17.8248,17.7628,17.8248,1264500.0
2013-01-15 15:00:00,22.98,23.03,22.98,23.02,1921800.0,17.8248,17.8636,17.8248,17.8558,1921800.0
2013-01-15 15:30:00,23.03,23.08,22.98,23.0,3137100.0,17.8636,17.9024,17.8248,17.8403,3137100.0
2013-01-16 09:30:00,23.0,23.03,22.96,23.02,1847100.0,17.8403,17.8636,17.8093,17.8558,1847100.0
2013-01-16 10:00:00,23.02,23.02,22.98,23.02,1000200.0,17.8558,17.8558,17.8248,17.8558,1000200.0
2013-01-16 10:30:00,23.01,23.05,23.01,23.02,1085700.0,17.8481,17.8791,17.8481,17.8558,1085700.0
2013-01-16 11:00:00,23.02,23.1,23.01,23.08,1493400.0,17.8558,17.9179,17.8481,17.9024,1493400.0
2013-01-16 11:30:00,23.08,23.09,23.04,23.05,855900.0,17.9024,17.9101,17.8713,17.8791,855900.0
2013-01-16 12:00:00,23.05,23.06,23.02,23.02,538500.0,17.8791,17.8869,17.8558,17.8558,538500.0
2013-01-16 12:30:00,23.02,23.05,23.01,23.04,603900.0,17.8558,17.8791,17.8481,17.8713,603900.0
2013-01-16 13:00:00,23.04,23.05,23.02,23.05,464100.0,17.8713,17.8791,17.8558,17.8791,464100.0
2013-01-16 13:30:00,23.05,23.08,23.05,23.07,508200.0,17.8791,17.9024,17.8791,17.8946,508200.0
2013-01-16 14:00:00,23.07,23.11,23.06,23.11,690000.0,17.8946,17.9256,17.8869,17.9256,690000.0
2013-01-16 14:30:00,23.1,23.12,23.09,23.1,961200.0,17.9179,17.9334,17.9101,17.9179,961200.0
2013-01-16 15:00:00,23.1,23.11,23.07,23.07,880500.0,17.9179,17.9256,17.8946,17.8946,880500.0
2013-01-16 15:30:00,23.07,23.08,23.03,23.06,2017200.0,17.8946,17.9024,17.8636,17.8869,2017200.0
2013-01-17 09:30:00,23.08,23.11,22.98,23.0,2607600.0,17.9024,17.9256,17.8248,17.8403,2607600.0
2013-01-17 10:00:00,23.0,23.07,22.98,23.05,2325900.0,17.8403,17.8946,17.8248,17.8791,2325900.0
2013-01-17 10:30:00,23.05,23.07,22.98,23.0,2287200.0,17.8791,17.8946,17.8248,17.8403,2287200.0
2013-01-17 11:00:00,23.0,23.02,22.98,23.0,1009500.0,17.8403,17.8558,17.8248,17.8403,1009500.0
2013-01-17 11:30:00,23.0,23.0,22.91,22.91,1521000.0,17.8403,17.8403,17.7705,17.7705,1521000.0
2013-01-17 12:00:00,22.92,22.99,22.9,22.99,861000.0,17.7783,17.8326,17.7628,17.8326,861000.0
2013-01-17 12:30:00,22.99,23.0,22.95,22.98,804900.0,17.8326,17.8403,17.8015,17.8248,804900.0
2013-01-17 13:00:00,22.98,22.99,22.94,22.95,704400.0,17.8248,17.8326,17.7938,17.8015,704400.0
2013-01-17 13:30:00,22.96,22.97,22.93,22.95,813000.0,17.8093,17.8171,17.786,17.8015,813000.0
2013-01-17 14:00:00,22.95,22.99,22.95,22.97,966900.0,17.8015,17.8326,17.8015,17.8171,966900.0
2013-01-17 14:30:00,22.98,23.0,22.96,22.99,1181700.0,17.8248,17.8403,17.8093,17.8326,1181700.0
2013-01-17 15:00:00,22.99,23.02,22.98,23.0,975900.0,17.8326,17.8558,17.8248,17.8403,975900.0
2013-01-17 15:30:00,23.0,23.0,22.95,22.95,2411400.0,17.8403,17.8403,17.8015,17.8015,2411400.0
2013-01-18 09:30:00,22.95,23.02,22.95,22.98,5160300.0,17.8015,17.8558,17.8015,17.8248,5160300.0
2013-01-18 10:00:00,22.99,22.99,22.97,22.98,1235400.0,17.8326,17.8326,17.8171,17.8248,1235400.0
2013-01-18 10:30:00,22.98,23.02,22.97,22.99,1273500.0,17.8248,17.8558,17.8171,17.8326,1273500.0
2013-01-18 11:00:00,22.99,22.99,22.96,22.98,1156200.0,17.8326,17.8326,17.8093,17.8248,1156200.0
2013-01-18 11:30:00,22.98,23.0,22.97,22.99,810900.0,17.8248,17.8403,17.8171,17.8326,810900.0
2013-01-18 12:00:00,22.99,23.01,22.98,23.0,682800.0,17.8326,17.8481,17.8248,17.8403,682800.0
2013-01-18 12:30:00,23.0,23.07,22.97,23.06,1077000.0,17.8403,17.8946,17.8171,17.8869,1077000.0
2013-01-18 13:00:00,23.06,23.06,23.01,23.01,799800.0,17.8869,17.8869,17.8481,17.8481,799800.0
2013-01-18 13:30:00,23.01,23.02,22.98,22.99,1018500.0,17.8481,17.8558,17.8248,17.8326,1018500.0
2013-01-18 14:00:00,22.98,23.02,22.98,23.01,1133100.0,17.8248,17.8558,17.8248,17.8481,1133100.0
2013-01-18 14:30:00,23.02,23.02,22.99,23.01,1428000.0,17.8558,17.8558,17.8326,17.8481,1428000.0
2013-01-18 15:00:00,23.01,23.02,23.0,23.0,1374900.0,17.8481,17.8558,17.8403,17.8403,1374900.0
2013-01-18 15:30:00,23.0,23.06,22.99,23.05,2403900.0,17.8403,17.8869,17.8326,17.8791,2403900.0
2013-01-22 09:30:00,23.02,23.1,22.99,23.07,1830900.0,17.8558,17.9179,17.8326,17.8946,1830900.0
2013-01-22 10:00:00,23.07,23.07,23.0,23.02,1167900.0,17.8946,17.8946,17.8403,17.8558,1167900.0
2013-01-22 10:30:00,23.02,23.08,23.01,23.07,547200.0,17.8558,17.9024,17.8481,17.8946,547200.0
2013-01-22 11:00:00,23.07,23.13,23.04,23.12,1214100.0,17.8946,17.9412,17.8713,17.9334,1214100.0
2013-01-22 11:30:00,23.12,23.15,23.1,23.14,855600.0,17.9334,17.9567,17.9179,17.9489,855600.0
2013-01-22 12:00:00,23.13,23.2,23.12,23.18,978300.0,17.9412,17.9955,17.9334,17.9799,978300.0
2013-01-22 12:30:00,23.18,23.2,23.14,23.14,757800.0,17.9799,17.9955,17.9489,17.9489,757800.0
2013-01-22 13:00:00,23.14,23.16,23.12,23.12,466800.0,17.9489,17.9644,17.9334,17.9334,466800.0
2013-01-22 13:30:00,23.12,23.13,23.11,23.11,741900.0,17.9334,17.9412,17.9256,17.9256,741900.0
2013-01-22 14:00:00,23.11,23.12,23.09,23.1,1131000.0,17.9256,17.9334,17.9101,17.9179,1131000.0
2013-01-22 14:30:00,23.1,23.17,23.1,23.16,914100.0,17.9179,17.9722,17.9179,17.9644,914100.0
2013-01-22 15:00:00,23.16,23.18,23.15,23.18,1469100.0,17.9644,17.9799,17.9567,17.9799,1469100.0
2013-01-22 15:30:00,23.18,23.22,23.17,23.19,2305800.0,17.9799,18.011,17.9722,17.9877,2305800.0
2013-01-23 09:30:00,23.13,23.21,23.09,23.17,2101800.0,17.9412,18.0032,17.9101,17.9722,2101800.0
2013-01-23 10:00:00,23.16,23.17,23.09,23.11,1148100.0,17.9644,17.9722,17.9101,17.9256,1148100.0
2013-01-23 10:30:00,23.11,23.12,23.05,23.11,984000.0,17.9256,17.9334,17.8791,17.9256,984000.0
2013-01-23 11:00:00,23.11,23.14,23.08,23.1,965700.0,17.9256,17.9489,17.9024,17.9179,965700.0
2013-01-23 11:30:00,23.09,23.15,23.09,23.15,712200.0,17.9101,17.9567,17.9101,17.9567,712200.0
2013-01-23 12:00:00,23.15,23.16,23.11,23.12,606000.0,17.9567,17.9644,17.9256,17.9334,606000.0
2013-01-23 12:30:00,23.12,23.17,23.12,23.16,937200.0,17.9334,17.9722,17.9334,17.9644,937200.0
2013-01-23 13:00:00,23.16,23.16,23.13,23.13,673500.0,17.9644,17.9644,17.9412,17.9412,673500.0
2013-01-23 13:30:00,23.13,23.18,23.13,23.15,1348200.0,17.9412,17.9799,17.9412,17.9567,1348200.0
2013-01-23 14:00:00,23.15,23.15,23.1,23.1,2058600.0,17.9567,17.9567,17.9179,17.9179,2058600.0
2013-01-23 14:30:00,23.11,23.13,23.09,23.13,839400.0,17.9256,17.9412,17.9101,17.9412,839400.0
2013-01-23 15:00:00,23.12,23.16,23.12,23.15,1100700.0,17.9334,17.9644,17.9334,17.9567,1100700.0
2013-01-23 15:30:00,23.15,23.18,23.12,23.16,2748600.0,17.9567,17.9799,17.9334,17.9644,2748600.0
2013-01-24 09:30:00,23.22,23.33,23.22,23.26,3206400.0,18.011,18.0963,18.011,18.042,3206400.0
2013-01-24 10:00:00,23.26,23.27,23.13,23.16,2316300.0,18.042,18.0498,17.9412,17.9644,2316300.0
2013-01-24 10:30:00,23.16,23.22,23.14,23.2,1467600.0,17.9644,18.011,17.9489,17.9955,1467600.0
2013-01-24 11:00:00,23.2,23.27,23.2,23.25,1487400.0,17.9955,18.0498,17.9955,18.0342,1487400.0
2013-01-24 11:30:00,23.25,23.25,23.18,23.18,1290000.0,18.0342,18.0342,17.9799,17.9799,1290000.0
2013-01-24 12:00:00,23.18,23.19,23.14,23.16,2160900.0,17.9799,17.9877,17.9489,17.9644,2160900.0
2013-01-24 12:30:00,23.15,23.18,23.12,23.17,1799700.0,17.9567,17.9799,17.9334,17.9722,1799700.0
2013-01-24 13:00:00,23.17,23.19,23.14,23.14,711900.0,17.9722,17.9877,17.9489,17.9489,711900.0
2013-01-24 13:30:00,23.14,23.17,23.12,23.17,1092300.0,17.9489,17.9722,17.9334,17.9722,1092300.0
2013-01-24 14:00:00,23.17,23.21,23.16,23.21,980400.0,17.9722,18.0032,17.9644,18.0032,980400.0
2013-01-24 14:30:00,23.21,23.22,23.19,23.21,2616000.0,18.0032,18.011,17.9877,18.0032,2616000.0
2013-01-24 15:00:00,23.21,23.27,23.21,23.24,1826400.0,18.0032,18.0498,18.0032,18.0265,1826400.0
2013-01-24 15:30:00,23.24,23.3,23.24,23.26,4198200.0,18.0265,18.073,18.0265,18.042,4198200.0
2013-01-25 09:30:00,23.3,23.33,23.16,23.16,2307000.0,18.073,18.0963,17.9644,17.9644,2307000.0
2013-01-25 10:00:00,23.16,23.17,23.1,23.1,1546500.0,17.9644,17.9722,17.9179,17.9179,1546500.0
2013-01-25 10:30:00,23.11,23.14,23.1,23.14,945600.0,17.9256,17.9489,17.9179,17.9489,945600.0
2013-01-25 11:00:00,23.14,23.17,23.09,23.1,1183200.0,17.9489,17.9722,17.9101,17.9179,1183200.0
2013-01-25 11:30:00,23.1,23.13,23.09,23.09,1183500.0,17.9179,17.9412,17.9101,17.9101,1183500.0
2013-01-25 12:00:00,23.09,23.14,23.09,23.13,1219500.0,17.9101,17.9489,17.9101,17.9412,1219500.0
2013-01-25 12:30:00,23.13,23.14,23.11,23.11,906000.0,17.9412,17.9489,17.9256,17.9256,906000.0
2013-01-25 13:00:00,23.11,23.12,23.1,23.11,831900.0,17.9256,17.9334,17.9179,17.9256,831900.0
2013-01-25 13:30:00,23.11,23.11,23.09,23.1,1278000.0,17.9256,17.9256,17.9101,17.9179,1278000.0
2013-01-25 14:00:00,23.1,23.11,23.05,23.05,1512300.0,17.9179,17.9256,17.8791,17.8791,1512300.0
2013-01-25 14:30:00,23.05,23.09,23.05,23.05,1017900.0,17.8791,17.9101,17.8791,17.8791,1017900.0
2013-01-25 15:00:00,23.05,23.06,23.0,23.0,2499000.0,17.8791,17.8869,17.8403,17.8403,2499000.0
2013-01-25 15:30:00,23.0,23.02,22.98,23.0,3782100.0,17.8403,17.8558,17.8248,17.8403,3782100.0
2013-01-28 09:30:00,23.04,23.04,22.97,22.97,2871600.0,17.8713,17.8713,17.8171,17.8171,2871600.0
2013-01-28 10:00:00,22.97,22.98,22.94,22.96,1659300.0,17.8171,17.8248,17.7938,17.8093,1659300.0
2013-01-28 10:30:00,22.96,22.98,22.93,22.97,1238700.0,17.8093,17.8248,17.786,17.8171,1238700.0
2013-01-28 11:00:00,22.97,23.03,22.97,23.03,897300.0,17.8171,17.8636,17.8171,17.8636,897300.0
2013-01-28 11:30:00,23.03,23.06,23.03,23.05,1294500.0,17.8636,17.8869,17.8636,17.8791,1294500.0
2013-01-28 12:00:00,23.05,23.09,23.03,23.07,1346700.0,17.8791,17.9101,17.8636,17.8946,1346700.0
2013-01-28 12:30:00,23.07,23.12,23.06,23.11,937500.0,17.8946,17.9334,17.8869,17.9256,937500.0
2013-01-28 13:00:00,23.11,23.12,23.08,23.09,726300.0,17.9256,17.9334,17.9024,17.9101,726300.0
2013-01-28 13:30:00,23.09,23.15,23.09,23.14,1048200.0,17.9101,17.9567,17.9101,17.9489,1048200.0
2013-01-28 14:00:00,23.14,23.15,23.12,23.13,719400.0,17.9489,17.9567,17.9334,17.9412,719400.0
2013-01-28 14:30:00,23.13,23.14,23.11,23.14,918900.0,17.9412,17.9489,17.9256,17.9489,918900.0
2013-01-28 15:00:00,23.14,23.17,23.12,23.13,1679700.0,17.9489,17.9722,17.9334,17.9412,1679700.0
2013-01-28 15:30:00,23.13,23.16,23.1,23.11,3447000.0,17.9412,17.9644,17.9179,17.9256,3447000.0
2013-01-29 09:30:00,23.07,23.33,23.07,23.32,3306900.0,17.8946,18.0963,17.8946,18.0885,3306900.0
2013-01-29 10:00:00,23.32,23.37,23.23,23.32,2953200.0,18.0885,18.1273,18.0187,18.0885,2953200.0
2013-01-29 10:30:00,23.32,23.36,23.3,23.31,2581200.0,18.0885,18.1196,18.073,18.0808,2581200.0
2013-01-29 11:00:00,23.3,23.34,23.26,23.33,2340900.0,18.073,18.104,18.042,18.0963,2340900.0
2013-01-29 11:30:00,23.33,23.34,23.29,23.31,1108200.0,18.0963,18.104,18.0653,18.0808,1108200.0
2013-01-29 12:00:00,23.31,23.32,23.29,23.3,834300.0,18.0808,18.0885,18.0653,18.073,834300.0
2013-01-29 12:30:00,23.3,23.36,23.3,23.35,1531500.0,18.073,18.1196,18.073,18.1118,1531500.0
2013-01-29 13:00:00,23.35,23.39,23.35,23.36,1398900.0,18.1118,18.1428,18.1118,18.1196,1398900.0
2013-01-29 13:30:00,23.36,23.4,23.35,23.36,1254900.0,18.1196,18.1506,18.1118,18.1196,1254900.0
2013-01-29 14:00:00,23.36,23.4,23.36,23.39,1824900.0,18.1196,18.1506,18.1196,18.1428,1824900.0
2013-01-29 14:30:00,23.39,23.4,23.37,23.38,1499400.0,18.1428,18.1506,18.1273,18.1351,1499400.0
2013-01-29 15:00:00,23.38,23.39,23.33,23.34,2621400.0,18.1351,18.1428,18.0963,18.104,2621400.0
2013-01-29 15:30:00,23.34,23.37,23.29,23.29,3963000.0,18.104,18.1273,18.0653,18.0653,3963000.0
2013-01-30 09:30:00,23.37,23.37,23.18,23.21,2717400.0,18.1273,18.1273,17.9799,18.0032,2717400.0
2013-01-30 10:00:00,23.21,23.24,23.17,23.18,1337400.0,18.0032,18.0265,17.9722,17.9799,1337400.0
2013-01-30 10:30:00,23.18,23.25,23.18,23.22,1158900.0,17.9799,18.0342,17.9799,18.011,1158900.0
2013-01-30 11:00:00,23.22,23.27,23.21,23.27,541800.0,18.011,18.0498,18.0032,18.0498,541800.0
2013-01-30 11:30:00,23.26,23.29,23.26,23.28,833400.0,18.042,18.0653,18.042,18.0575,833400.0
2013-01-30 12:00:00,23.28,23.29,23.24,23.25,531300.0,18.0575,18.0653,18.0265,18.0342,531300.0
2013-01-30 12:30:00,23.25,23.31,23.24,23.29,1065900.0,18.0342,18.0808,18.0265,18.0653,1065900.0
2013-01-30 13:00:00,23.29,23.31,23.26,23.26,663300.0,18.0653,18.0808,18.042,18.042,663300.0
2013-01-30 13:30:00,23.26,23.26,23.22,23.22,675600.0,18.042,18.042,18.011,18.011,675600.0
2013-01-30 14:00:00,23.22,23.27,23.22,23.26,990000.0,18.011,18.0498,18.011,18.042,990000.0
2013-01-30 14:30:00,23.26,23.29,23.23,23.26,1297800.0,18.042,18.0653,18.0187,18.042,1297800.0
2013-01-30 15:00:00,23.26,23.28,23.23,23.25,1249800.0,18.042,18.0575,18.0187,18.0342,1249800.0
2013-01-30 15:30:00,23.25,23.28,23.22,23.25,4118100.0,18.0342,18.0575,18.011,18.0342,4118100.0
2013-01-31 09:30:00,23.23,23.39,23.23,23.39,1641300.0,18.0187,18.1428,18.0187,18.1428,1641300.0
2013-01-31 10:00:00,23.39,23.41,23.36,23.39,1820700.0,18.1428,18.1583,18.1196,18.1428,1820700.0
2013-01-31 10:30:00,23.39,23.48,23.37,23.4,1631100.0,18.1428,18.2126,18.1273,18.1506,1631100.0
2013-01-31 11:00:00,23.4,23.41,23.38,23.39,1079400.0,18.1506,18.1583,18.1351,18.1428,1079400.0
2013-01-31 11:30:00,23.39,23.39,23.34,23.35,1244400.0,18.1428,18.1428,18.104,18.1118,1244400.0
2013-01-31 12:00:00,23.35,23.38,23.34,23.36,911400.0,18.1118,18.1351,18.104,18.1196,911400.0
2013-01-31 12:30:00,23.36,23.36,23.33,23.35,740100.0,18.1196,18.1196,18.0963,18.1118,740100.0
2013-01-31 13:00:00,23.35,23.37,23.34,23.35,482400.0,18.1118,18.1273,18.104,18.1118,482400.0
2013-01-31 13:30:00,23.35,23.36,23.33,23.34,486600.0,18.1118,18.1196,18.0963,18.104,486600.0
2013-01-31 14:00:00,23.34,23.34,23.31,23.33,847800.0,18.104,18.104,18.0808,18.0963,847800.0
2013-01-31 14:30:00,23.33,23.35,23.33,23.33,909600.0,18.0963,18.1118,18.0963,18.0963,909600.0
2013-01-31 15:00:00,23.33,23.33,23.3,23.31,1383900.0,18.0963,18.0963,18.073,18.0808,1383900.0
2013-01-31 15:30:00,23.31,23.35,23.3,23.32,3090000.0,18.0808,18.1118,18.073,18.0885,3090000.0
2013-02-01 09:30:00,23.4,23.51,23.32,23.34,2125200.0,18.1506,18.2359,18.0885,18.104,2125200.0
2013-02-01 10:00:00,23.35,23.5,23.34,23.38,1355400.0,18.1118,18.2282,18.104,18.1351,1355400.0
2013-02-01 10:30:00,23.37,23.42,23.35,23.42,989700.0,18.1273,18.1661,18.1118,18.1661,989700.0
2013-02-01 11:00:00,23.42,23.48,23.42,23.43,823800.0,18.1661,18.2126,18.1661,18.1739,823800.0
2013-02-01 11:30:00,23.43,23.47,23.42,23.47,765300.0,18.1739,18.2049,18.1661,18.2049,765300.0
2013-02-01 12:00:00,23.47,23.47,23.44,23.44,452400.0,18.2049,18.2049,18.1816,18.1816,452400.0
2013-02-01 12:30:00,23.44,23.45,23.42,23.45,539400.0,18.1816,18.1894,18.1661,18.1894,539400.0
2013-02-01 13:00:00,23.45,23.45,23.4,23.42,1164000.0,18.1894,18.1894,18.1506,18.1661,1164000.0
2013-02-01 13:30:00,23.42,23.42,23.4,23.41,1257300.0,18.1661,18.1661,18.1506,18.1583,1257300.0
2013-02-01 14:00:00,23.41,23.47,23.4,23.46,1048200.0,18.1583,18.2049,18.1506,18.1971,1048200.0
2013-02-01 14:30:00,23.47,23.48,23.44,23.44,1528800.0,18.2049,18.2126,18.1816,18.1816,1528800.0
2013-02-01 15:00:00,23.45,23.49,23.44,23.46,1158300.0,18.1894,18.2204,18.1816,18.1971,1158300.0
2013-02-01 15:30:00,23.45,23.5,23.45,23.5,2602800.0,18.1894,18.2282,18.1894,18.2282,2602800.0
2013-02-04 09:30:00,23.15,23.3,23.08,23.2,3757800.0,17.9567,18.073,17.9024,17.9955,3757800.0
2013-02-04 10:00:00,23.2,23.22,23.1,23.1,1926600.0,17.9955,18.011,17.9179,17.9179,1926600.0
2013-02-04 10:30:00,23.1,23.12,23.05,23.07,1850100.0,17.9179,17.9334,17.8791,17.8946,1850100.0
2013-02-04 11:00:00,23.07,23.11,23.06,23.09,1246800.0,17.8946,17.9256,17.8869,17.9101,1246800.0
2013-02-04 11:30:00,23.09,23.11,23.05,23.05,2467200.0,17.9101,17.9256,17.8791,17.8791,2467200.0
2013-02-04 12:00:00,23.05,23.11,23.04,23.1,1510500.0,17.8791,17.9256,17.8713,17.9179,1510500.0
2013-02-04 12:30:00,23.1,23.18,23.09,23.14,1187100.0,17.9179,17.9799,17.9101,17.9489,1187100.0
2013-02-04 13:00:00,23.14,23.18,23.13,23.17,1731900.0,17.9489,17.9799,17.9412,17.9722,1731900.0
2013-02-04 13:30:00,23.17,23.22,23.17,23.21,1969800.0,17.9722,18.011,17.9722,18.0032,1969800.0
2013-02-04 14:00:00,23.21,23.24,23.2,23.24,1548900.0,18.0032,18.0265,17.9955,18.0265,1548900.0
2013-02-04 14:30:00,23.24,23.24,23.19,23.23,1320000.0,18.0265,18.0265,17.9877,18.0187,1320000.0
2013-02-04 15:00:00,23.23,23.24,23.21,23.24,2924400.0,18.0187,18.0265,18.0032,18.0265,2924400.0
2013-02-04 15:30:00,23.24,23.25,23.19,23.21,4596000.0,18.0265,18.0342,17.9877,18.0032,4596000.0
2013-02-05 09:30:00,23.29,23.39,23.25,23.39,2970000.0,18.0653,18.1428,18.0342,18.1428,2970000.0
2013-02-05 10:00:00,23.38,23.45,23.33,23.43,3061200.0,18.1351,18.1894,18.0963,18.1739,3061200.0
2013-02-05 10:30:00,23.42,23.54,23.42,23.53,2213400.0,18.1661,18.2592,18.1661,18.2514,2213400.0
2013-02-05 11:00:00,23.53,23.57,23.48,23.51,2166000.0,18.2514,18.2825,18.2126,18.2359,2166000.0
2013-02-05 11:30:00,23.51,23.56,23.5,23.52,1596300.0,18.2359,18.2747,18.2282,18.2437,1596300.0
2013-02-05 12:00:00,23.52,23.56,23.52,23.55,1468500.0,18.2437,18.2747,18.2437,18.2669,1468500.0
2013-02-05 12:30:00,23.54,23.59,23.54,23.54,1546200.0,18.2592,18.298,18.2592,18.2592,1546200.0
2013-02-05 13:00:00,23.54,23.55,23.52,23.54,2987100.0,18.2592,18.2669,18.2437,18.2592,2987100.0
2013-02-05 13:30:00,23.54,23.59,23.53,23.58,908700.0,18.2592,18.298,18.2514,18.2902,908700.0
2013-02-05 14:00:00,23.58,23.62,23.56,23.6,1350600.0,18.2902,18.3212,18.2747,18.3057,1350600.0
2013-02-05 14:30:00,23.6,23.69,23.6,23.68,1827600.0,18.3057,18.3755,18.3057,18.3678,1827600.0
2013-02-05 15:00:00,23.68,23.69,23.65,23.65,2112900.0,18.3678,18.3755,18.3445,18.3445,2112900.0
2013-02-05 15:30:00,23.65,23.65,23.54,23.58,4039800.0,18.3445,18.3445,18.2592,18.2902,4039800.0
2013-02-06 09:30:00,23.49,23.6,23.43,23.57,2913300.0,18.2204,18.3057,18.1739,18.2825,2913300.0
2013-02-06 10:00:00,23.58,23.6,23.55,23.59,2156100.0,18.2902,18.3057,18.2669,18.298,2156100.0
2013-02-06 10:30:00,23.59,23.63,23.58,23.6,1454700.0,18.298,18.329,18.2902,18.3057,1454700.0
2013-02-06 11:00:00,23.6,23.64,23.59,23.63,2166300.0,18.3057,18.3367,18.298,18.329,2166300.0
2013-02-06 11:30:00,23.63,23.68,23.62,23.67,1345200.0,18.329,18.3678,18.3212,18.36,1345200.0
2013-02-06 12:00:00,23.66,23.71,23.66,23.71,1974000.0,18.3523,18.391,18.3523,18.391,1974000.0
2013-02-06 12:30:00,23.71,23.74,23.69,23.71,1833900.0,18.391,18.4143,18.3755,18.391,1833900.0
2013-02-06 13:00:00,23.71,23.73,23.63,23.67,1829400.0,18.391,18.4066,18.329,18.36,1829400.0
2013-02-06 13:30:00,23.66,23.67,23.63,23.63,1597200.0,18.3523,18.36,18.329,18.329,1597200.0
2013-02-06 14:00:00,23.63,23.67,23.62,23.66,1923300.0,18.329,18.36,18.3212,18.3523,1923300.0
2013-02-06 14:30:00,23.66,23.72,23.66,23.72,1283400.0,18.3523,18.3988,18.3523,18.3988,1283400.0
2013-02-06 15:00:00,23.72,23.76,23.72,23.75,2588100.0,18.3988,18.4298,18.3988,18.4221,2588100.0
2013-02-06 15:30:00,23.75,23.77,23.73,23.77,3581400.0,18.4221,18.4376,18.4066,18.4376,3581400.0
2013-02-07 09:30:00,23.81,23.88,23.77,23.81,3064800.0,18.4686,18.5229,18.4376,18.4686,3064800.0
2013-02-07 10:00:00,23.81,23.82,23.71,23.73,2064300.0,18.4686,18.4764,18.391,18.4066,2064300.0
2013-02-07 10:30:00,23.73,23.76,23.67,23.68,1859400.0,18.4066,18.4298,18.36,18.3678,1859400.0
2013-02-07 11:00:00,23.68,23.69,23.66,23.66,1723500.0,18.3678,18.3755,18.3523,18.3523,1723500.0
2013-02-07 11:30:00,23.66,23.69,23.63,23.65,1823700.0,18.3523,18.3755,18.329,18.3445,1823700.0
2013-02-07 12:00:00,23.66,23.67,23.63,23.66,1725600.0,18.3523,18.36,18.329,18.3523,1725600.0
2013-02-07 12:30:00,23.66,23.69,23.65,23.66,1014000.0,18.3523,18.3755,18.3445,18.3523,1014000.0
2013-02-07 13:00:00,23.66,23.67,23.65,23.67,1208400.0,18.3523,18.36,18.3445,18.36,1208400.0
2013-02-07 13:30:00,23.67,23.73,23.67,23.72,1881600.0,18.36,18.4066,18.36,18.3988,1881600.0
2013-02-07 14:00:00,23.72,23.77,23.72,23.75,1277400.0,18.3988,18.4376,18.3988,18.4221,1277400.0
2013-02-07 14:30:00,23.75,23.77,23.71,23.74,1302600.0,18.4221,18.4376,18.391,18.4143,1302600.0
2013-02-07 15:00:00,23.74,23.76,23.71,23.71,1423500.0,18.4143,18.4298,18.391,18.391,1423500.0
2013-02-07 15:30:00,23.71,23.74,23.7,23.74,2989200.0,18.391,18.4143,18.3833,18.4143,2989200.0
2013-02-08 09:30:00,23.73,23.88,23.72,23.83,1515600.0,18.4066,18.5229,18.3988,18.4841,1515600.0
2013-02-08 10:00:00,23.83,23.84,23.74,23.79,1490400.0,18.4841,18.4919,18.4143,18.4531,1490400.0
2013-02-08 10:30:00,23.79,23.82,23.76,23.8,1240800.0,18.4531,18.4764,18.4298,18.4609,1240800.0
2013-02-08 11:00:00,23.8,23.81,23.69,23.73,1285200.0,18.4609,18.4686,18.3755,18.4066,1285200.0
2013-02-08 11:30:00,23.73,23.76,23.7,23.74,829800.0,18.4066,18.4298,18.3833,18.4143,829800.0
2013-02-08 12:00:00,23.74,23.81,23.73,23.79,884400.0,18.4143,18.4686,18.4066,18.4531,884400.0
2013-02-08 12:30:00,23.79,23.84,23.78,23.83,1065000.0,18.4531,18.4919,18.4453,18.4841,1065000.0
2013-02-08 13:00:00,23.83,23.85,23.81,23.82,554700.0,18.4841,18.4996,18.4686,18.4764,554700.0
2013-02-08 13:30:00,23.82,23.85,23.82,23.83,608100.0,18.4764,18.4996,18.4764,18.4841,608100.0
2013-02-08 14:00:00,23.83,23.83,23.76,23.77,809700.0,18.4841,18.4841,18.4298,18.4376,809700.0
2013-02-08 14:30:00,23.77,23.85,23.77,23.82,1410600.0,18.4376,18.4996,18.4376,18.4764,1410600.0
2013-02-08 15:00:00,23.83,23.85,23.79,23.83,1315200.0,18.4841,18.4996,18.4531,18.4841,1315200.0
2013-02-08 15:30:00,23.83,23.83,23.78,23.82,2971500.0,18.4841,18.4841,18.4453,18.4764,2971500.0
2013-02-11 09:30:00,23.75,23.8,23.51,23.66,2914800.0,18.4221,18.4609,18.2359,18.3523,2914800.0
2013-02-11 10:00:00,23.66,23.68,23.58,23.61,1169700.0,18.3523,18.3678,18.2902,18.3135,1169700.0
2013-02-11 10:30:00,23.61,23.7,23.61,23.69,1089000.0,18.3135,18.3833,18.3135,18.3755,1089000.0
2013-02-11 11:00:00,23.69,23.73,23.68,23.71,1390200.0,18.3755,18.4066,18.3678,18.391,1390200.0
2013-02-11 11:30:00,23.72,23.72,23.68,23.7,693900.0,18.3988,18.3988,18.3678,18.3833,693900.0
2013-02-11 12:00:00,23.7,23.7,23.68,23.68,619200.0,18.3833,18.3833,18.3678,18.3678,619200.0
2013-02-11 12:30:00,23.68,23.71,23.67,23.71,452700.0,18.3678,18.391,18.36,18.391,452700.0
2013-02-11 13:00:00,23.71,23.79,23.71,23.77,1437900.0,18.391,18.4531,18.391,18.4376,1437900.0
2013-02-11 13:30:00,23.76,23.77,23.73,23.73,974100.0,18.4298,18.4376,18.4066,18.4066,974100.0
2013-02-11 14:00:00,23.73,23.73,23.72,23.73,657300.0,18.4066,18.4066,18.3988,18.4066,657300.0
2013-02-11 14:30:00,23.73,23.79,23.72,23.78,1494600.0,18.4066,18.4531,18.3988,18.4453,1494600.0
2013-02-11 15:00:00,23.78,23.82,23.76,23.82,2031000.0,18.4453,18.4764,18.4298,18.4764,2031000.0
2013-02-11 15:30:00,23.81,23.84,23.8,23.8,2542800.0,18.4686,18.4919,18.4609,18.4609,2542800.0
2013-02-12 09:30:00,23.83,23.84,23.7,23.79,1742100.0,18.4841,18.4919,18.3833,18.4531,1742100.0
2013-02-12 10:00:00,23.79,23.84,23.78,23.8,750600.0,18.4531,18.4919,18.4453,18.4609,750600.0
2013-02-12 10:30:00,23.8,23.82,23.76,23.8,1001100.0,18.4609,18.4764,18.4298,18.4609,1001100.0
2013-02-12 11:00:00,23.8,23.84,23.8,23.81,657300.0,18.4609,18.4919,18.4609,18.4686,657300.0
2013-02-12 11:30:00,23.81,23.85,23.81,23.82,616500.0,18.4686,18.4996,18.4686,18.4764,616500.0
2013-02-12 12:00:00,23.82,23.84,23.81,23.82,647400.0,18.4764,18.4919,18.4686,18.4764,647400.0
2013-02-12 12:30:00,23.82,23.84,23.81,23.83,383400.0,18.4764,18.4919,18.4686,18.4841,383400.0
2013-02-12 13:00:00,23.83,23.88,23.83,23.86,668100.0,18.4841,18.5229,18.4841,18.5074,668100.0
2013-02-12 13:30:00,23.86,23.89,23.82,23.83,737700.0,18.5074,18.5307,18.4764,18.4841,737700.0
2013-02-12 14:00:00,23.83,23.86,23.82,23.86,775800.0,18.4841,18.5074,18.4764,18.5074,775800.0
2013-02-12 14:30:00,23.86,23.86,23.79,23.79,1878300.0,18.5074,18.5074,18.4531,18.4531,1878300.0
2013-02-12 15:00:00,23.79,23.82,23.76,23.81,1075500.0,18.4531,18.4764,18.4298,18.4686,1075500.0
2013-02-12 15:30:00,23.81,23.84,23.78,23.8,2224800.0,18.4686,18.4919,18.4453,18.4609,2224800.0
2013-02-13 09:30:00,23.76,23.9,23.74,23.83,1658100.0,18.4298,18.5384,18.4143,18.4841,1658100.0
2013-02-13 10:00:00,23.84,23.86,23.79,23.85,887700.0,18.4919,18.5074,18.4531,18.4996,887700.0
2013-02-13 10:30:00,23.84,23.86,23.81,23.83,586800.0,18.4919,18.5074,18.4686,18.4841,586800.0
2013-02-13 11:00:00,23.83,23.84,23.8,23.8,533400.0,18.4841,18.4919,18.4609,18.4609,533400.0
2013-02-13 11:30:00,23.8,23.81,23.74,23.76,667800.0,18.4609,18.4686,18.4143,18.4298,667800.0
2013-02-13 12:00:00,23.76,23.8,23.74,23.74,343200.0,18.4298,18.4609,18.4143,18.4143,343200.0
2013-02-13 12:30:00,23.74,23.84,23.74,23.82,554100.0,18.4143,18.4919,18.4143,18.4764,554100.0
2013-02-13 13:00:00,23.82,23.83,23.78,23.8,495600.0,18.4764,18.4841,18.4453,18.4609,495600.0
2013-02-13 13:30:00,23.8,23.81,23.78,23.81,428400.0,18.4609,18.4686,18.4453,18.4686,428400.0
2013-02-13 14:00:00,23.81,23.81,23.77,23.79,510300.0,18.4686,18.4686,18.4376,18.4531,510300.0
2013-02-13 14:30:00,23.79,23.79,23.74,23.75,512700.0,18.4531,18.4531,18.4143,18.4221,512700.0
2013-02-13 15:00:00,23.75,23.8,23.75,23.77,764700.0,18.4221,18.4609,18.4221,18.4376,764700.0
2013-02-13 15:30:00,23.77,23.81,23.76,23.8,1863000.0,18.4376,18.4686,18.4298,18.4609,1863000.0
2013-02-14 09:30:00,23.7,23.74,23.62,23.65,2124300.0,18.3833,18.4143,18.3212,18.3445,2124300.0
2013-02-14 10:00:00,23.65,23.67,23.59,23.63,1374900.0,18.3445,18.36,18.298,18.329,1374900.0
2013-02-14 10:30:00,23.64,23.69,23.63,23.68,1108500.0,18.3367,18.3755,18.329,18.3678,1108500.0
2013-02-14 11:00:00,23.68,23.68,23.63,23.66,690000.0,18.3678,18.3678,18.329,18.3523,690000.0
2013-02-14 11:30:00,23.66,23.67,23.62,23.65,699000.0,18.3523,18.36,18.3212,18.3445,699000.0
2013-02-14 12:00:00,23.65,23.65,23.63,23.63,733500.0,18.3445,18.3445,18.329,18.329,733500.0
2013-02-14 12:30:00,23.63,23.66,23.62,23.65,592500.0,18.329,18.3523,18.3212,18.3445,592500.0
2013-02-14 13:00:00,23.66,23.67,23.63,23.63,731700.0,18.3523,18.36,18.329,18.329,731700.0
2013-02-14 13:30:00,23.64,23.65,23.63,23.65,930600.0,18.3367,18.3445,18.329,18.3445,930600.0
2013-02-14 14:00:00,23.65,23.69,23.63,23.65,948900.0,18.3445,18.3755,18.329,18.3445,948900.0
2013-02-14 14:30:00,23.64,23.65,23.6,23.61,1054500.0,18.3367,18.3445,18.3057,18.3135,1054500.0
2013-02-14 15:00:00,23.61,23.65,23.61,23.61,961200.0,18.3135,18.3445,18.3135,18.3135,961200.0
2013-02-14 15:30:00,23.61,23.65,23.6,23.61,2379000.0,18.3135,18.3445,18.3057,18.3135,2379000.0
2013-02-15 09:30:00,23.2,23.33,23.06,23.19,9976200.0,17.9955,18.0963,17.8869,17.9877,9976200.0
2013-02-15 10:00:00,23.19,23.2,23.11,23.11,3632700.0,17.9877,17.9955,17.9256,17.9256,3632700.0
2013-02-15 10:30:00,23.11,23.18,23.08,23.13,3283800.0,17.9256,17.9799,17.9024,17.9412,3283800.0
2013-02-15 11:00:00,23.14,23.14,23.09,23.12,1934700.0,17.9489,17.9489,17.9101,17.9334,1934700.0
2013-02-15 11:30:00,23.12,23.24,23.11,23.23,2585100.0,17.9334,18.0265,17.9256,18.0187,2585100.0
2013-02-15 12:00:00,23.22,23.23,23.17,23.19,1043700.0,18.011,18.0187,17.9722,17.9877,1043700.0
2013-02-15 12:30:00,23.19,23.19,23.16,23.17,1174800.0,17.9877,17.9877,17.9644,17.9722,1174800.0
2013-02-15 13:00:00,23.17,23.2,23.17,23.18,829500.0,17.9722,17.9955,17.9722,17.9799,829500.0
2013-02-15 13:30:00,23.19,23.28,23.19,23.26,1411200.0,17.9877,18.0575,17.9877,18.042,1411200.0
2013-02-15 14:00:00,23.26,23.28,22.71,22.8,19543200.0,18.042,18.0575,17.6154,17.6852,19543200.0
2013-02-15 14:30:00,22.8,23.03,22.78,22.92,12489900.0,17.6852,17.8636,17.6697,17.7783,12489900.0
2013-02-15 15:00:00,22.92,23.01,22.87,22.98,4496400.0,17.7783,17.8481,17.7395,17.8248,4496400.0
2013-02-15 15:30:00,22.98,23.13,22.95,23.1,8213400.0,17.8248,17.9412,17.8015,17.9179,8213400.0
2013-02-19 09:30:00,23.06,23.15,22.97,23.04,6083400.0,17.8869,17.9567,17.8171,17.8713,6083400.0
2013-02-19 10:00:00,23.04,23.08,22.98,23.03,3043500.0,17.8713,17.9024,17.8248,17.8636,3043500.0
2013-02-19 10:30:00,23.03,23.07,22.97,23.0,2875800.0,17.8636,17.8946,17.8171,17.8403,2875800.0
2013-02-19 11:00:00,23.0,23.08,22.97,23.07,3696300.0,17.8403,17.9024,17.8171,17.8946,3696300.0
2013-02-19 11:30:00,23.06,23.07,23.0,23.07,2257800.0,17.8869,17.8946,17.8403,17.8946,2257800.0
2013-02-19 12:00:00,23.07,23.07,22.99,22.99,1523700.0,17.8946,17.8946,17.8326,17.8326,1523700.0
2013-02-19 12:30:00,23.0,23.02,22.99,23.02,1524900.0,17.8403,17.8558,17.8326,17.8558,1524900.0
2013-02-19 13:00:00,23.02,23.03,22.99,23.0,1353300.0,17.8558,17.8636,17.8326,17.8403,1353300.0
2013-02-19 13:30:00,23.0,23.0,22.96,22.97,2574600.0,17.8403,17.8403,17.8093,17.8171,2574600.0
2013-02-19 14:00:00,22.97,23.03,22.93,23.01,2942700.0,17.8171,17.8636,17.786,17.8481,2942700.0
2013-02-19 14:30:00,23.01,23.02,22.95,22.95,2388900.0,17.8481,17.8558,17.8015,17.8015,2388900.0
2013-02-19 15:00:00,22.95,22.97,22.86,22.86,3849000.0,17.8015,17.8171,17.7317,17.7317,3849000.0
2013-02-19 15:30:00,22.86,22.91,22.85,22.91,6179700.0,17.7317,17.7705,17.724,17.7705,6179700.0
2013-02-20 09:30:00,22.91,22.95,22.77,22.88,4280700.0,17.7705,17.8015,17.6619,17.7472,4280700.0
2013-02-20 10:00:00,22.88,23.08,22.87,23.06,3057000.0,17.7472,17.9024,17.7395,17.8869,3057000.0
2013-02-20 10:30:00,23.06,23.11,23.0,23.01,1602600.0,17.8869,17.9256,17.8403,17.8481,1602600.0
2013-02-20 11:00:00,23.01,23.1,22.99,23.09,1900500.0,17.8481,17.9179,17.8326,17.9101,1900500.0
2013-02-20 11:30:00,23.09,23.12,23.05,23.12,1590000.0,17.9101,17.9334,17.8791,17.9334,1590000.0
2013-02-20 12:00:00,23.12,23.17,23.1,23.11,1331700.0,17.9334,17.9722,17.9179,17.9256,1331700.0
2013-02-20 12:30:00,23.11,23.15,23.1,23.15,1078500.0,17.9256,17.9567,17.9179,17.9567,1078500.0
2013-02-20 13:00:00,23.15,23.28,23.15,23.25,2309100.0,17.9567,18.0575,17.9567,18.0342,2309100.0
2013-02-20 13:30:00,23.25,23.25,23.14,23.14,1777200.0,18.0342,18.0342,17.9489,17.9489,1777200.0
2013-02-20 14:00:00,23.15,23.19,23.08,23.14,2694900.0,17.9567,17.9877,17.9024,17.9489,2694900.0
2013-02-20 14:30:00,23.14,23.14,23.03,23.07,2172000.0,17.9489,17.9489,17.8636,17.8946,2172000.0
2013-02-20 15:00:00,23.07,23.1,23.03,23.07,2845500.0,17.8946,17.9179,17.8636,17.8946,2845500.0
2013-02-20 15:30:00,23.07,23.2,23.05,23.07,6030900.0,17.8946,17.9955,17.8791,17.8946,6030900.0
2013-02-21 09:30:00,23.33,23.73,23.24,23.73,12420900.0,18.0963,18.4066,18.0265,18.4066,12420900.0
2013-02-21 10:00:00,23.73,23.77,23.54,23.63,6032100.0,18.4066,18.4376,18.2592,18.329,6032100.0
2013-02-21 10:30:00,23.62,23.73,23.58,23.7,4944300.0,18.3212,18.4066,18.2902,18.3833,4944300.0
2013-02-21 11:00:00,23.7,23.79,23.65,23.72,3705900.0,18.3833,18.4531,18.3445,18.3988,3705900.0
2013-02-21 11:30:00,23.71,23.82,23.71,23.78,3169500.0,18.391,18.4764,18.391,18.4453,3169500.0
2013-02-21 12:00:00,23.78,23.78,23.67,23.69,2624400.0,18.4453,18.4453,18.36,18.3755,2624400.0
2013-02-21 12:30:00,23.69,23.72,23.67,23.71,2037000.0,18.3755,18.3988,18.36,18.391,2037000.0
2013-02-21 13:00:00,23.71,23.71,23.62,23.67,2585100.0,18.391,18.391,18.3212,18.36,2585100.0
2013-02-21 13:30:00,23.67,23.69,23.55,23.59,2397900.0,18.36,18.3755,18.2669,18.298,2397900.0
2013-02-21 14:00:00,23.59,23.59,23.49,23.52,2378700.0,18.298,18.298,18.2204,18.2437,2378700.0
2013-02-21 14:30:00,23.52,23.61,23.51,23.57,2069100.0,18.2437,18.3135,18.2359,18.2825,2069100.0
2013-02-21 15:00:00,23.57,23.58,23.5,23.52,3801600.0,18.2825,18.2902,18.2282,18.2437,3801600.0
2013-02-21 15:30:00,23.52,23.54,23.37,23.42,7709700.0,18.2437,18.2592,18.1273,18.1661,7709700.0
2013-02-22 09:30:00,23.4,23.51,23.37,23.44,4755000.0,18.1506,18.2359,18.1273,18.1816,4755000.0
2013-02-22 10:00:00,23.44,23.49,23.34,23.35,2467800.0,18.1816,18.2204,18.104,18.1118,2467800.0
2013-02-22 10:30:00,23.34,23.41,23.32,23.36,1535400.0,18.104,18.1583,18.0885,18.1196,1535400.0
2013-02-22 11:00:00,23.36,23.39,23.3,23.36,1660800.0,18.1196,18.1428,18.073,18.1196,1660800.0
2013-02-22 11:30:00,23.36,23.38,23.3,23.36,2337000.0,18.1196,18.1351,18.073,18.1196,2337000.0
2013-02-22 12:00:00,23.36,23.39,23.33,23.35,1239300.0,18.1196,18.1428,18.0963,18.1118,1239300.0
2013-02-22 12:30:00,23.34,23.47,23.33,23.44,1497900.0,18.104,18.2049,18.0963,18.1816,1497900.0
2013-02-22 13:00:00,23.44,23.44,23.35,23.4,1130700.0,18.1816,18.1816,18.1118,18.1506,1130700.0
2013-02-22 13:30:00,23.41,23.44,23.38,23.41,737100.0,18.1583,18.1816,18.1351,18.1583,737100.0
2013-02-22 14:00:00,23.42,23.43,23.38,23.4,1038600.0,18.1661,18.1739,18.1351,18.1506,1038600.0
2013-02-22 14:30:00,23.4,23.46,23.4,23.44,1156200.0,18.1506,18.1971,18.1506,18.1816,1156200.0
2013-02-22 15:00:00,23.44,23.45,23.42,23.44,1683000.0,18.1816,18.1894,18.1661,18.1816,1683000.0
2013-02-22 15:30:00,23.44,23.48,23.41,23.47,2958600.0,18.1816,18.2126,18.1583,18.2049,2958600.0
2013-02-25 09:30:00,23.48,23.68,23.48,23.66,2587500.0,18.2126,18.3678,18.2126,18.3523,2587500.0
2013-02-25 10:00:00,23.66,23.78,23.66,23.72,3417900.0,18.3523,18.4453,18.3523,18.3988,3417900.0
2013-02-25 10:30:00,23.72,23.77,23.68,23.7,2317500.0,18.3988,18.4376,18.3678,18.3833,2317500.0
2013-02-25 11:00:00,23.7,23.76,23.67,23.74,1512900.0,18.3833,18.4298,18.36,18.4143,1512900.0
2013-02-25 11:30:00,23.74,23.75,23.57,23.61,2020200.0,18.4143,18.4221,18.2825,18.3135,2020200.0
2013-02-25 12:00:00,23.61,23.69,23.6,23.68,1279500.0,18.3135,18.3755,18.3057,18.3678,1279500.0
2013-02-25 12:30:00,23.68,23.73,23.66,23.72,1027200.0,18.3678,18.4066,18.3523,18.3988,1027200.0
2013-02-25 13:00:00,23.72,23.73,23.67,23.68,1094100.0,18.3988,18.4066,18.36,18.3678,1094100.0
2013-02-25 13:30:00,23.68,23.68,23.62,23.64,1552200.0,18.3678,18.3678,18.3212,18.3367,1552200.0
2013-02-25 14:00:00,23.64,23.72,23.62,23.67,1955100.0,18.3367,18.3988,18.3212,18.36,1955100.0
2013-02-25 14:30:00,23.67,23.69,23.64,23.68,2231100.0,18.36,18.3755,18.3367,18.3678,2231100.0
2013-02-25 15:00:00,23.68,23.69,23.61,23.63,2056800.0,18.3678,18.3755,18.3135,18.329,2056800.0
2013-02-25 15:30:00,23.63,23.66,23.48,23.49,6530700.0,18.329,18.3523,18.2126,18.2204,6530700.0
2013-02-26 09:30:00,23.56,23.76,23.54,23.72,3508500.0,18.2747,18.4298,18.2592,18.3988,3508500.0
2013-02-26 10:00:00,23.73,23.8,23.7,23.74,2901900.0,18.4066,18.4609,18.3833,18.4143,2901900.0
2013-02-26 10:30:00,23.74,23.75,23.65,23.72,1935900.0,18.4143,18.4221,18.3445,18.3988,1935900.0
2013-02-26 11:00:00,23.71,23.72,23.64,23.65,1806600.0,18.391,18.3988,18.3367,18.3445,1806600.0
2013-02-26 11:30:00,23.65,23.67,23.61,23.62,1571400.0,18.3445,18.36,18.3135,18.3212,1571400.0
2013-02-26 12:00:00,23.62,23.66,23.61,23.65,1759800.0,18.3212,18.3523,18.3135,18.3445,1759800.0
2013-02-26 12:30:00,23.64,23.65,23.61,23.61,1152900.0,18.3367,18.3445,18.3135,18.3135,1152900.0
2013-02-26 13:00:00,23.61,23.64,23.58,23.59,1047600.0,18.3135,18.3367,18.2902,18.298,1047600.0
2013-02-26 13:30:00,23.59,23.66,23.59,23.62,1371900.0,18.298,18.3523,18.298,18.3212,1371900.0
2013-02-26 14:00:00,23.62,23.66,23.62,23.66,1204500.0,18.3212,18.3523,18.3212,18.3523,1204500.0
2013-02-26 14:30:00,23.66,23.67,23.63,23.66,1961700.0,18.3523,18.36,18.329,18.3523,1961700.0
2013-02-26 15:00:00,23.66,23.69,23.65,23.67,2576100.0,18.3523,18.3755,18.3445,18.36,2576100.0
2013-02-26 15:30:00,23.67,23.75,23.66,23.71,5295300.0,18.36,18.4221,18.3523,18.391,5295300.0
2013-02-27 09:30:00,23.66,23.69,23.53,23.66,3023100.0,18.3523,18.3755,18.2514,18.3523,3023100.0
2013-02-27 10:00:00,23.66,23.67,23.58,23.65,2613900.0,18.3523,18.36,18.2902,18.3445,2613900.0
2013-02-27 10:30:00,23.64,23.72,23.6,23.61,2419500.0,18.3367,18.3988,18.3057,18.3135,2419500.0
2013-02-27 11:00:00,23.61,23.73,23.6,23.72,1692000.0,18.3135,18.4066,18.3057,18.3988,1692000.0
2013-02-27 11:30:00,23.72,23.76,23.68,23.73,1220700.0,18.3988,18.4298,18.3678,18.4066,1220700.0
2013-02-27 12:00:00,23.73,23.82,23.72,23.81,849900.0,18.4066,18.4764,18.3988,18.4686,849900.0
2013-02-27 12:30:00,23.81,23.84,23.78,23.84,1185900.0,18.4686,18.4919,18.4453,18.4919,1185900.0
2013-02-27 13:00:00,23.84,23.84,23.8,23.82,1016700.0,18.4919,18.4919,18.4609,18.4764,1016700.0
2013-02-27 13:30:00,23.82,23.85,23.8,23.83,877200.0,18.4764,18.4996,18.4609,18.4841,877200.0
2013-02-27 14:00:00,23.83,23.86,23.83,23.86,927300.0,18.4841,18.5074,18.4841,18.5074,927300.0
2013-02-27 14:30:00,23.86,23.93,23.85,23.93,1775400.0,18.5074,18.5617,18.4996,18.5617,1775400.0
2013-02-27 15:00:00,23.93,23.98,23.92,23.95,2860800.0,18.5617,18.6005,18.5539,18.5772,2860800.0
2013-02-27 15:30:00,23.95,23.96,23.89,23.89,3885300.0,18.5772,18.585,18.5307,18.5307,3885300.0
2013-02-28 09:30:00,23.86,23.92,23.76,23.78,2856300.0,18.5074,18.5539,18.4298,18.4453,2856300.0
2013-02-28 10:00:00,23.78,23.8,23.7,23.75,2084400.0,18.4453,18.4609,18.3833,18.4221,2084400.0
2013-02-28 10:30:00,23.75,23.83,23.74,23.81,1431900.0,18.4221,18.4841,18.4143,18.4686,1431900.0
2013-02-28 11:00:00,23.81,23.88,23.81,23.87,1206900.0,18.4686,18.5229,18.4686,18.5152,1206900.0
2013-02-28 11:30:00,23.88,23.88,23.83,23.83,1085700.0,18.5229,18.5229,18.4841,18.4841,1085700.0
2013-02-28 12:00:00,23.83,23.87,23.81,23.82,989100.0,18.4841,18.5152,18.4686,18.4764,989100.0
2013-02-28 12:30:00,23.82,23.86,23.82,23.85,947100.0,18.4764,18.5074,18.4764,18.4996,947100.0
2013-02-28 13:00:00,23.85,23.91,23.84,23.91,1244400.0,18.4996,18.5462,18.4919,18.5462,1244400.0
2013-02-28 13:30:00,23.91,23.95,23.89,23.93,1244400.0,18.5462,18.5772,18.5307,18.5617,1244400.0
2013-02-28 14:00:00,23.93,23.96,23.91,23.93,920100.0,18.5617,18.585,18.5462,18.5617,920100.0
2013-02-28 14:30:00,23.93,23.94,23.88,23.9,1326300.0,18.5617,18.5694,18.5229,18.5384,1326300.0
2013-02-28 15:00:00,23.9,23.9,23.84,23.86,3084300.0,18.5384,18.5384,18.4919,18.5074,3084300.0
2013-02-28 15:30:00,23.86,23.87,23.61,23.62,11849700.0,18.5074,18.5152,18.3135,18.3212,11849700.0
2013-03-01 09:30:00,23.59,23.76,23.59,23.76,3033300.0,18.298,18.4298,18.298,18.4298,3033300.0
2013-03-01 10:00:00,23.76,23.85,23.76,23.8,2390700.0,18.4298,18.4996,18.4298,18.4609,2390700.0
2013-03-01 10:30:00,23.8,23.92,23.79,23.92,1464000.0,18.4609,18.5539,18.4531,18.5539,1464000.0
2013-03-01 11:00:00,23.92,23.94,23.89,23.92,1190700.0,18.5539,18.5694,18.5307,18.5539,1190700.0
2013-03-01 11:30:00,23.92,23.92,23.84,23.87,1098900.0,18.5539,18.5539,18.4919,18.5152,1098900.0
2013-03-01 12:00:00,23.87,23.96,23.87,23.93,1193700.0,18.5152,18.585,18.5152,18.5617,1193700.0
2013-03-01 12:30:00,23.93,23.97,23.93,23.94,929700.0,18.5617,18.5927,18.5617,18.5694,929700.0
2013-03-01 13:00:00,23.94,23.95,23.89,23.94,1158000.0,18.5694,18.5772,18.5307,18.5694,1158000.0
2013-03-01 13:30:00,23.94,23.95,23.91,23.93,1177500.0,18.5694,18.5772,18.5462,18.5617,1177500.0
2013-03-01 14:00:00,23.93,23.94,23.87,23.88,1200000.0,18.5617,18.5694,18.5152,18.5229,1200000.0
2013-03-01 14:30:00,23.88,23.91,23.87,23.91,1380000.0,18.5229,18.5462,18.5152,18.5462,1380000.0
2013-03-01 15:00:00,23.91,23.94,23.9,23.92,1662000.0,18.5462,18.5694,18.5384,18.5539,1662000.0
2013-03-01 15:30:00,23.93,23.96,23.91,23.93,4686300.0,18.5617,18.585,18.5462,18.5617,4686300.0
2013-03-04 09:30:00,23.83,24.06,23.83,24.06,3731700.0,18.4841,18.6625,18.4841,18.6625,3731700.0
2013-03-04 10:00:00,24.05,24.09,24.02,24.07,2264400.0,18.6548,18.6858,18.6315,18.6703,2264400.0
2013-03-04 10:30:00,24.07,24.16,24.06,24.15,1969800.0,18.6703,18.7401,18.6625,18.7323,1969800.0
2013-03-04 11:00:00,24.16,24.22,24.15,24.21,1849200.0,18.7401,18.7866,18.7323,18.7789,1849200.0
2013-03-04 11:30:00,24.21,24.22,24.15,24.15,1622100.0,18.7789,18.7866,18.7323,18.7323,1622100.0
2013-03-04 12:00:00,24.15,24.18,24.15,24.15,1093800.0,18.7323,18.7556,18.7323,18.7323,1093800.0
2013-03-04 12:30:00,24.16,24.17,24.14,24.17,879300.0,18.7401,18.7478,18.7246,18.7478,879300.0
2013-03-04 13:00:00,24.16,24.21,24.16,24.21,833100.0,18.7401,18.7789,18.7401,18.7789,833100.0
2013-03-04 13:30:00,24.21,24.23,24.2,24.22,940200.0,18.7789,18.7944,18.7711,18.7866,940200.0
2013-03-04 14:00:00,24.22,24.31,24.21,24.29,1735200.0,18.7866,18.8564,18.7789,18.8409,1735200.0
2013-03-04 14:30:00,24.29,24.39,24.27,24.38,2679900.0,18.8409,18.9185,18.8254,18.9107,2679900.0
2013-03-04 15:00:00,24.38,24.39,24.31,24.38,3224100.0,18.9107,18.9185,18.8564,18.9107,3224100.0
2013-03-04 15:30:00,24.38,24.42,24.36,24.42,4599000.0,18.9107,18.9418,18.8952,18.9418,4599000.0
2013-03-05 09:30:00,24.49,24.52,24.33,24.48,3834300.0,18.9961,19.0193,18.872,18.9883,3834300.0
2013-03-05 10:00:00,24.48,24.54,24.46,24.52,3073500.0,18.9883,19.0348,18.9728,19.0193,3073500.0
2013-03-05 10:30:00,24.52,24.59,24.48,24.58,1521300.0,19.0193,19.0736,18.9883,19.0659,1521300.0
2013-03-05 11:00:00,24.58,24.68,24.58,24.61,2393400.0,19.0659,19.1434,19.0659,19.0891,2393400.0
2013-03-05 11:30:00,24.6,24.63,24.57,24.6,1246800.0,19.0814,19.1047,19.0581,19.0814,1246800.0
2013-03-05 12:00:00,24.6,24.61,24.56,24.57,720300.0,19.0814,19.0891,19.0504,19.0581,720300.0
2013-03-05 12:30:00,24.57,24.63,24.57,24.62,746100.0,19.0581,19.1047,19.0581,19.0969,746100.0
2013-03-05 13:00:00,24.63,24.68,24.61,24.68,876900.0,19.1047,19.1434,19.0891,19.1434,876900.0
2013-03-05 13:30:00,24.68,24.68,24.62,24.64,1255500.0,19.1434,19.1434,19.0969,19.1124,1255500.0
2013-03-05 14:00:00,24.63,24.66,24.6,24.6,991500.0,19.1047,19.1279,19.0814,19.0814,991500.0
2013-03-05 14:30:00,24.6,24.68,24.6,24.67,1011000.0,19.0814,19.1434,19.0814,19.1357,1011000.0
2013-03-05 15:00:00,24.67,24.67,24.63,24.64,1612200.0,19.1357,19.1357,19.1047,19.1124,1612200.0
2013-03-05 15:30:00,24.64,24.68,24.54,24.57,4537500.0,19.1124,19.1434,19.0348,19.0581,4537500.0
2013-03-06 09:30:00,24.58,24.71,24.58,24.66,2364900.0,19.0659,19.1667,19.0659,19.1279,2364900.0
2013-03-06 10:00:00,24.66,24.66,24.54,24.62,1737300.0,19.1279,19.1279,19.0348,19.0969,1737300.0
2013-03-06 10:30:00,24.61,24.65,24.58,24.59,1463700.0,19.0891,19.1202,19.0659,19.0736,1463700.0
2013-03-06 11:00:00,24.59,24.59,24.54,24.55,1646700.0,19.0736,19.0736,19.0348,19.0426,1646700.0
2013-03-06 11:30:00,24.55,24.56,24.52,24.52,1074600.0,19.0426,19.0504,19.0193,19.0193,1074600.0
2013-03-06 12:00:00,24.52,24.52,24.45,24.45,1447200.0,19.0193,19.0193,18.965,18.965,1447200.0
2013-03-06 12:30:00,24.45,24.54,24.44,24.5,1271100.0,18.965,19.0348,18.9573,19.0038,1271100.0
2013-03-06 13:00:00,24.5,24.5,24.46,24.48,727500.0,19.0038,19.0038,18.9728,18.9883,727500.0
2013-03-06 13:30:00,24.48,24.5,24.45,24.45,1094700.0,18.9883,19.0038,18.965,18.965,1094700.0
2013-03-06 14:00:00,24.45,24.48,24.43,24.45,1179900.0,18.965,18.9883,18.9495,18.965,1179900.0
2013-03-06 14:30:00,24.45,24.52,24.45,24.5,1448400.0,18.965,19.0193,18.965,19.0038,1448400.0
2013-03-06 15:00:00,24.5,24.5,24.43,24.44,1649400.0,19.0038,19.0038,18.9495,18.9573,1649400.0
2013-03-06 15:30:00,24.44,24.47,24.42,24.46,2773500.0,18.9573,18.9805,18.9418,18.9728,2773500.0
2013-03-07 09:30:00,24.5,24.5,24.4,24.48,1716600.0,19.0038,19.0038,18.9263,18.9883,1716600.0
2013-03-07 10:00:00,24.48,24.5,24.41,24.43,1239300.0,18.9883,19.0038,18.934,18.9495,1239300.0
2013-03-07 10:30:00,24.43,24.47,24.42,24.44,1196400.0,18.9495,18.9805,18.9418,18.9573,1196400.0
2013-03-07 11:00:00,24.44,24.48,24.43,24.46,1062000.0,18.9573,18.9883,18.9495,18.9728,1062000.0
2013-03-07 11:30:00,24.46,24.49,24.46,24.48,833400.0,18.9728,18.9961,18.9728,18.9883,833400.0
2013-03-07 12:00:00,24.48,24.48,24.42,24.46,883200.0,18.9883,18.9883,18.9418,18.9728,883200.0
2013-03-07 12:30:00,24.46,24.46,24.42,24.44,820200.0,18.9728,18.9728,18.9418,18.9573,820200.0
2013-03-07 13:00:00,24.44,24.47,24.44,24.46,771000.0,18.9573,18.9805,18.9573,18.9728,771000.0
2013-03-07 13:30:00,24.46,24.46,24.44,24.45,1023000.0,18.9728,18.9728,18.9573,18.965,1023000.0
2013-03-07 14:00:00,24.45,24.49,24.45,24.49,1161900.0,18.965,18.9961,18.965,18.9961,1161900.0
2013-03-07 14:30:00,24.48,24.51,24.46,24.5,1098000.0,18.9883,19.0116,18.9728,19.0038,1098000.0
2013-03-07 15:00:00,24.5,24.54,24.47,24.48,1803900.0,19.0038,19.0348,18.9805,18.9883,1803900.0
2013-03-07 15:30:00,24.48,24.49,24.41,24.44,3777300.0,18.9883,18.9961,18.934,18.9573,3777300.0
2013-03-08 09:30:00,24.43,24.46,24.39,24.41,2266200.0,19.0715,19.0949,19.0403,19.0559,2266200.0
2013-03-08 10:00:00,24.41,24.41,24.28,24.38,1545300.0,19.0559,19.0559,18.9544,19.0324,1545300.0
2013-03-08 10:30:00,24.38,24.39,24.34,24.36,791100.0,19.0324,19.0403,19.0012,19.0168,791100.0
2013-03-08 11:00:00,24.36,24.37,24.32,24.33,911700.0,19.0168,19.0246,18.9856,18.9934,911700.0
2013-03-08 11:30:00,24.34,24.36,24.3,24.34,1167000.0,19.0012,19.0168,18.97,19.0012,1167000.0
2013-03-08 12:00:00,24.34,24.34,24.29,24.3,803700.0,19.0012,19.0012,18.9622,18.97,803700.0
2013-03-08 12:30:00,24.3,24.36,24.29,24.35,710400.0,18.97,19.0168,18.9622,19.009,710400.0
2013-03-08 13:00:00,24.35,24.36,24.31,24.33,639000.0,19.009,19.0168,18.9778,18.9934,639000.0
2013-03-08 13:30:00,24.33,24.38,24.33,24.37,905100.0,18.9934,19.0324,18.9934,19.0246,905100.0
2013-03-08 14:00:00,24.37,24.38,24.33,24.35,756300.0,19.0246,19.0324,18.9934,19.009,756300.0
2013-03-08 14:30:00,24.35,24.37,24.33,24.34,1084200.0,19.009,19.0246,18.9934,19.0012,1084200.0
2013-03-08 15:00:00,24.34,24.36,24.33,24.36,1067700.0,19.0012,19.0168,18.9934,19.0168,1067700.0
2013-03-08 15:30:00,24.36,24.38,24.33,24.34,2746500.0,19.0168,19.0324,18.9934,19.0012,2746500.0
2013-03-11 09:30:00,24.36,24.41,24.34,24.35,1223400.0,19.0168,19.0559,19.0012,19.009,1223400.0
2013-03-11 10:00:00,24.34,24.38,24.32,24.37,1048800.0,19.0012,19.0324,18.9856,19.0246,1048800.0
2013-03-11 10:30:00,24.37,24.39,24.35,24.39,741300.0,19.0246,19.0403,19.009,19.0403,741300.0
2013-03-11 11:00:00,24.39,24.39,24.3,24.32,1159500.0,19.0403,19.0403,18.97,18.9856,1159500.0
2013-03-11 11:30:00,24.31,24.33,24.27,24.29,943800.0,18.9778,18.9934,18.9466,18.9622,943800.0
2013-03-11 12:00:00,24.29,24.37,24.28,24.36,883800.0,18.9622,19.0246,18.9544,19.0168,883800.0
2013-03-11 12:30:00,24.36,24.39,24.35,24.37,953400.0,19.0168,19.0403,19.009,19.0246,953400.0
2013-03-11 13:00:00,24.37,24.37,24.35,24.36,657900.0,19.0246,19.0246,19.009,19.0168,657900.0
2013-03-11 13:30:00,24.36,24.37,24.33,24.33,762900.0,19.0168,19.0246,18.9934,18.9934,762900.0
2013-03-11 14:00:00,24.34,24.35,24.33,24.33,738000.0,19.0012,19.009,18.9934,18.9934,738000.0
2013-03-11 14:30:00,24.33,24.34,24.29,24.31,1022100.0,18.9934,19.0012,18.9622,18.9778,1022100.0
2013-03-11 15:00:00,24.31,24.34,24.28,24.28,1323900.0,18.9778,19.0012,18.9544,18.9544,1323900.0
2013-03-11 15:30:00,24.28,24.33,24.28,24.32,2575500.0,18.9544,18.9934,18.9544,18.9856,2575500.0
2013-03-12 09:30:00,24.32,24.35,24.28,24.33,1671900.0,18.9856,19.009,18.9544,18.9934,1671900.0
2013-03-12 10:00:00,24.33,24.41,24.33,24.38,1266900.0,18.9934,19.0559,18.9934,19.0324,1266900.0
2013-03-12 10:30:00,24.38,24.54,24.34,24.48,2821200.0,19.0324,19.1573,19.0012,19.1105,2821200.0
2013-03-12 11:00:00,24.48,24.51,24.42,24.43,1510200.0,19.1105,19.1339,19.0637,19.0715,1510200.0
2013-03-12 11:30:00,24.43,24.49,24.42,24.48,966300.0,19.0715,19.1183,19.0637,19.1105,966300.0
2013-03-12 12:00:00,24.49,24.5,24.46,24.46,1158300.0,19.1183,19.1261,19.0949,19.0949,1158300.0
2013-03-12 12:30:00,24.47,24.63,24.46,24.62,2867700.0,19.1027,19.2276,19.0949,19.2198,2867700.0
2013-03-12 13:00:00,24.62,24.62,24.56,24.59,1994400.0,19.2198,19.2198,19.173,19.1964,1994400.0
2013-03-12 13:30:00,24.58,24.59,24.53,24.53,1229400.0,19.1886,19.1964,19.1495,19.1495,1229400.0
2013-03-12 14:00:00,24.54,24.55,24.5,24.53,1689600.0,19.1573,19.1652,19.1261,19.1495,1689600.0
2013-03-12 14:30:00,24.53,24.53,24.48,24.49,1045800.0,19.1495,19.1495,19.1105,19.1183,1045800.0
2013-03-12 15:00:00,24.49,24.54,24.48,24.51,1266300.0,19.1183,19.1573,19.1105,19.1339,1266300.0
2013-03-12 15:30:00,24.51,24.54,24.48,24.53,2684700.0,19.1339,19.1573,19.1105,19.1495,2684700.0
2013-03-13 09:30:00,24.63,24.73,24.58,24.58,2385300.0,19.2276,19.3057,19.1886,19.1886,2385300.0
2013-03-13 10:00:00,24.58,24.62,24.51,24.56,1245300.0,19.1886,19.2198,19.1339,19.173,1245300.0
2013-03-13 10:30:00,24.56,24.65,24.54,24.63,1056900.0,19.173,19.2432,19.1573,19.2276,1056900.0
2013-03-13 11:00:00,24.62,24.65,24.6,24.62,877200.0,19.2198,19.2432,19.2042,19.2198,877200.0
2013-03-13 11:30:00,24.62,24.65,24.57,24.58,820800.0,19.2198,19.2432,19.1808,19.1886,820800.0
2013-03-13 12:00:00,24.58,24.58,24.53,24.55,655500.0,19.1886,19.1886,19.1495,19.1652,655500.0
2013-03-13 12:30:00,24.55,24.6,24.54,24.59,616500.0,19.1652,19.2042,19.1573,19.1964,616500.0
2013-03-13 13:00:00,24.59,24.59,24.54,24.54,449100.0,19.1964,19.1964,19.1573,19.1573,449100.0
2013-03-13 13:30:00,24.54,24.61,24.54,24.6,904800.0,19.1573,19.212,19.1573,19.2042,904800.0
2013-03-13 14:00:00,24.6,24.61,24.57,24.61,766800.0,19.2042,19.212,19.1808,19.212,766800.0
2013-03-13 14:30:00,24.6,24.61,24.55,24.55,681300.0,19.2042,19.212,19.1652,19.1652,681300.0
2013-03-13 15:00:00,24.55,24.57,24.52,24.53,1224600.0,19.1652,19.1808,19.1417,19.1495,1224600.0
2013-03-13 15:30:00,24.53,24.59,24.53,24.55,2077800.0,19.1495,19.1964,19.1495,19.1652,2077800.0
2013-03-14 09:30:00,24.62,24.67,24.52,24.52,1809000.0,19.2198,19.2588,19.1417,19.1417,1809000.0
2013-03-14 10:00:00,24.52,24.56,24.42,24.46,1485600.0,19.1417,19.173,19.0637,19.0949,1485600.0
2013-03-14 10:30:00,24.46,24.5,24.45,24.47,1021500.0,19.0949,19.1261,19.0871,19.1027,1021500.0
2013-03-14 11:00:00,24.47,24.48,24.43,24.46,1100100.0,19.1027,19.1105,19.0715,19.0949,1100100.0
2013-03-14 11:30:00,24.47,24.47,24.45,24.46,841800.0,19.1027,19.1027,19.0871,19.0949,841800.0
2013-03-14 12:00:00,24.46,24.47,24.45,24.47,866100.0,19.0949,19.1027,19.0871,19.1027,866100.0
2013-03-14 12:30:00,24.47,24.47,24.45,24.45,842100.0,19.1027,19.1027,19.0871,19.0871,842100.0
2013-03-14 13:00:00,24.45,24.46,24.4,24.42,850800.0,19.0871,19.0949,19.0481,19.0637,850800.0
2013-03-14 13:30:00,24.42,24.44,24.4,24.4,1059000.0,19.0637,19.0793,19.0481,19.0481,1059000.0
2013-03-14 14:00:00,24.4,24.44,24.4,24.41,1200600.0,19.0481,19.0793,19.0481,19.0559,1200600.0
2013-03-14 14:30:00,24.4,24.42,24.38,24.41,1119600.0,19.0481,19.0637,19.0324,19.0559,1119600.0
2013-03-14 15:00:00,24.41,24.43,24.39,24.39,1075200.0,19.0559,19.0715,19.0403,19.0403,1075200.0
2013-03-14 15:30:00,24.39,24.43,24.38,24.4,3042000.0,19.0403,19.0715,19.0324,19.0481,3042000.0
2013-03-15 09:30:00,24.34,24.5,24.31,24.34,10029000.0,19.0012,19.1261,18.9778,19.0012,10029000.0
2013-03-15 10:00:00,24.34,24.36,24.25,24.25,1458300.0,19.0012,19.0168,18.931,18.931,1458300.0
2013-03-15 10:30:00,24.26,24.26,24.22,24.22,1626000.0,18.9388,18.9388,18.9075,18.9075,1626000.0
2013-03-15 11:00:00,24.22,24.27,24.22,24.26,994800.0,18.9075,18.9466,18.9075,18.9388,994800.0
2013-03-15 11:30:00,24.26,24.27,24.2,24.2,1011900.0,18.9388,18.9466,18.8919,18.8919,1011900.0
2013-03-15 12:00:00,24.2,24.23,24.18,24.2,936000.0,18.8919,18.9153,18.8763,18.8919,936000.0
2013-03-15 12:30:00,24.2,24.22,24.15,24.15,1063200.0,18.8919,18.9075,18.8529,18.8529,1063200.0
2013-03-15 13:00:00,24.15,24.22,24.15,24.22,971400.0,18.8529,18.9075,18.8529,18.9075,971400.0
2013-03-15 13:30:00,24.22,24.25,24.21,24.22,996600.0,18.9075,18.931,18.8997,18.9075,996600.0
2013-03-15 14:00:00,24.22,24.26,24.18,24.24,1176600.0,18.9075,18.9388,18.8763,18.9232,1176600.0
2013-03-15 14:30:00,24.24,24.25,24.18,24.23,1380300.0,18.9232,18.931,18.8763,18.9153,1380300.0
2013-03-15 15:00:00,24.23,24.31,24.23,24.25,1615800.0,18.9153,18.9778,18.9153,18.931,1615800.0
2013-03-15 15:30:00,24.25,24.26,24.16,24.19,6807000.0,18.931,18.9388,18.8607,18.8841,6807000.0
2013-03-18 09:30:00,24.1,24.21,24.0,24.18,2085300.0,18.8139,18.8997,18.7358,18.8763,2085300.0
2013-03-18 10:00:00,24.18,24.24,24.16,24.17,1540800.0,18.8763,18.9232,18.8607,18.8685,1540800.0
2013-03-18 10:30:00,24.17,24.23,24.14,24.15,956700.0,18.8685,18.9153,18.8451,18.8529,956700.0
2013-03-18 11:00:00,24.15,24.16,24.08,24.08,953400.0,18.8529,18.8607,18.7982,18.7982,953400.0
2013-03-18 11:30:00,24.08,24.15,24.07,24.14,1048500.0,18.7982,18.8529,18.7904,18.8451,1048500.0
2013-03-18 12:00:00,24.15,24.18,24.14,24.16,758100.0,18.8529,18.8763,18.8451,18.8607,758100.0
2013-03-18 12:30:00,24.16,24.17,24.1,24.14,876600.0,18.8607,18.8685,18.8139,18.8451,876600.0
2013-03-18 13:00:00,24.14,24.15,24.11,24.12,713700.0,18.8451,18.8529,18.8217,18.8295,713700.0
2013-03-18 13:30:00,24.12,24.14,24.11,24.12,866100.0,18.8295,18.8451,18.8217,18.8295,866100.0
2013-03-18 14:00:00,24.12,24.17,24.12,24.16,755100.0,18.8295,18.8685,18.8295,18.8607,755100.0
2013-03-18 14:30:00,24.16,24.16,24.11,24.12,928800.0,18.8607,18.8607,18.8217,18.8295,928800.0
2013-03-18 15:00:00,24.12,24.14,24.07,24.08,1302300.0,18.8295,18.8451,18.7904,18.7982,1302300.0
2013-03-18 15:30:00,24.08,24.1,24.06,24.08,2468100.0,18.7982,18.8139,18.7826,18.7982,2468100.0
2013-03-19 09:30:00,24.14,24.29,24.13,24.24,1551900.0,18.8451,18.9622,18.8373,18.9232,1551900.0
2013-03-19 10:00:00,24.25,24.29,24.21,24.21,1434600.0,18.931,18.9622,18.8997,18.8997,1434600.0
2013-03-19 10:30:00,24.21,24.24,24.17,24.21,1577100.0,18.8997,18.9232,18.8685,18.8997,1577100.0
2013-03-19 11:00:00,24.21,24.24,24.19,24.22,975000.0,18.8997,18.9232,18.8841,18.9075,975000.0
2013-03-19 11:30:00,24.22,24.23,24.1,24.12,992100.0,18.9075,18.9153,18.8139,18.8295,992100.0
2013-03-19 12:00:00,24.12,24.14,24.06,24.1,1079100.0,18.8295,18.8451,18.7826,18.8139,1079100.0
2013-03-19 12:30:00,24.09,24.12,24.09,24.11,700800.0,18.8061,18.8295,18.8061,18.8217,700800.0
2013-03-19 13:00:00,24.11,24.12,24.07,24.09,870900.0,18.8217,18.8295,18.7904,18.8061,870900.0
2013-03-19 13:30:00,24.08,24.14,24.08,24.12,1021800.0,18.7982,18.8451,18.7982,18.8295,1021800.0
2013-03-19 14:00:00,24.12,24.15,24.09,24.15,907800.0,18.8295,18.8529,18.8061,18.8529,907800.0
2013-03-19 14:30:00,24.15,24.17,24.11,24.11,957600.0,18.8529,18.8685,18.8217,18.8217,957600.0
2013-03-19 15:00:00,24.12,24.18,24.09,24.13,1501800.0,18.8295,18.8763,18.8061,18.8373,1501800.0
2013-03-19 15:30:00,24.13,24.17,24.1,24.16,1893300.0,18.8373,18.8685,18.8139,18.8607,1893300.0
2013-03-20 09:30:00,24.27,24.38,24.27,24.29,1308300.0,18.9466,19.0324,18.9466,18.9622,1308300.0
2013-03-20 10:00:00,24.3,24.32,24.25,24.28,909600.0,18.97,18.9856,18.931,18.9544,909600.0
2013-03-20 10:30:00,24.29,24.35,24.27,24.35,1009800.0,18.9622,19.009,18.9466,19.009,1009800.0
2013-03-20 11:00:00,24.34,24.35,24.31,24.32,766500.0,19.0012,19.009,18.9778,18.9856,766500.0
2013-03-20 11:30:00,24.33,24.33,24.29,24.3,731100.0,18.9934,18.9934,18.9622,18.97,731100.0
2013-03-20 12:00:00,24.3,24.32,24.29,24.31,620700.0,18.97,18.9856,18.9622,18.9778,620700.0
2013-03-20 12:30:00,24.31,24.32,24.28,24.29,670500.0,18.9778,18.9856,18.9544,18.9622,670500.0
2013-03-20 13:00:00,24.29,24.3,24.27,24.27,523800.0,18.9622,18.97,18.9466,18.9466,523800.0
2013-03-20 13:30:00,24.27,24.3,24.25,24.3,813600.0,18.9466,18.97,18.931,18.97,813600.0
2013-03-20 14:00:00,24.3,24.4,24.25,24.38,1615200.0,18.97,19.0481,18.931,19.0324,1615200.0
2013-03-20 14:30:00,24.38,24.46,24.36,24.44,2627700.0,19.0324,19.0949,19.0168,19.0793,2627700.0
2013-03-20 15:00:00,24.44,24.44,24.36,24.38,1655700.0,19.0793,19.0793,19.0168,19.0324,1655700.0
2013-03-20 15:30:00,24.38,24.42,24.33,24.33,3666000.0,19.0324,19.0637,18.9934,18.9934,3666000.0
2013-03-21 09:30:00,24.29,24.43,24.28,24.43,1666500.0,18.9622,19.0715,18.9544,19.0715,1666500.0
2013-03-21 10:00:00,24.43,24.44,24.31,24.33,1021500.0,19.0715,19.0793,18.9778,18.9934,1021500.0
2013-03-21 10:30:00,24.32,24.39,24.32,24.37,1063800.0,18.9856,19.0403,18.9856,19.0246,1063800.0
2013-03-21 11:00:00,24.37,24.41,24.32,24.41,766200.0,19.0246,19.0559,18.9856,19.0559,766200.0
2013-03-21 11:30:00,24.41,24.48,24.4,24.43,1145100.0,19.0559,19.1105,19.0481,19.0715,1145100.0
2013-03-21 12:00:00,24.44,24.49,24.43,24.48,936600.0,19.0793,19.1183,19.0715,19.1105,936600.0
2013-03-21 12:30:00,24.47,24.48,24.45,24.45,761400.0,19.1027,19.1105,19.0871,19.0871,761400.0
2013-03-21 13:00:00,24.45,24.47,24.42,24.43,825300.0,19.0871,19.1027,19.0637,19.0715,825300.0
2013-03-21 13:30:00,24.43,24.43,24.36,24.41,1396800.0,19.0715,19.0715,19.0168,19.0559,1396800.0
2013-03-21 14:00:00,24.41,24.46,24.37,24.43,849600.0,19.0559,19.0949,19.0246,19.0715,849600.0
2013-03-21 14:30:00,24.43,24.46,24.41,24.46,684300.0,19.0715,19.0949,19.0559,19.0949,684300.0
2013-03-21 15:00:00,24.46,24.48,24.4,24.44,1142100.0,19.0949,19.1105,19.0481,19.0793,1142100.0
2013-03-21 15:30:00,24.44,24.44,24.38,24.38,2304900.0,19.0793,19.0793,19.0324,19.0324,2304900.0
2013-03-22 09:30:00,24.44,24.58,24.43,24.54,1712100.0,19.0793,19.1886,19.0715,19.1573,1712100.0
2013-03-22 10:00:00,24.54,24.61,24.53,24.57,1575900.0,19.1573,19.212,19.1495,19.1808,1575900.0
2013-03-22 10:30:00,24.57,24.61,24.38,24.59,909300.0,19.1808,19.212,19.0324,19.1964,909300.0
2013-03-22 11:00:00,24.59,24.63,24.59,24.62,1246500.0,19.1964,19.2276,19.1964,19.2198,1246500.0
2013-03-22 11:30:00,24.62,24.65,24.61,24.64,1225200.0,19.2198,19.2432,19.212,19.2354,1225200.0
2013-03-22 12:00:00,24.64,24.66,24.61,24.66,1515600.0,19.2354,19.251,19.212,19.251,1515600.0
2013-03-22 12:30:00,24.66,24.69,24.65,24.68,1218000.0,19.251,19.2744,19.2432,19.2666,1218000.0
2013-03-22 13:00:00,24.67,24.71,24.67,24.7,932700.0,19.2588,19.2901,19.2588,19.2823,932700.0
2013-03-22 13:30:00,24.7,24.72,24.68,24.68,918300.0,19.2823,19.2979,19.2666,19.2666,918300.0
2013-03-22 14:00:00,24.68,24.71,24.67,24.71,801600.0,19.2666,19.2901,19.2588,19.2901,801600.0
2013-03-22 14:30:00,24.71,24.75,24.71,24.73,1242000.0,19.2901,19.3213,19.2901,19.3057,1242000.0
2013-03-22 15:00:00,24.73,24.73,24.7,24.71,1676400.0,19.3057,19.3057,19.2823,19.2901,1676400.0
2013-03-22 15:30:00,24.71,24.76,24.71,24.76,4214700.0,19.2901,19.3291,19.2901,19.3291,4214700.0
2013-03-25 09:30:00,24.71,24.95,24.71,24.95,3009300.0,19.2901,19.4774,19.2901,19.4774,3009300.0
2013-03-25 10:00:00,24.95,25.04,24.92,25.02,3578700.0,19.4774,19.5477,19.454,19.5321,3578700.0
2013-03-25 10:30:00,25.02,25.03,24.87,24.88,2053800.0,19.5321,19.5399,19.415,19.4228,2053800.0
2013-03-25 11:00:00,24.88,24.93,24.82,24.9,2080500.0,19.4228,19.4618,19.3759,19.4384,2080500.0
2013-03-25 11:30:00,24.9,25.0,24.87,25.0,2361300.0,19.4384,19.5165,19.415,19.5165,2361300.0
2013-03-25 12:00:00,25.0,25.03,24.98,24.98,1889100.0,19.5165,19.5399,19.5008,19.5008,1889100.0
2013-03-25 12:30:00,24.98,24.98,24.85,24.85,1077600.0,19.5008,19.5008,19.3994,19.3994,1077600.0
2013-03-25 13:00:00,24.85,24.85,24.79,24.84,1072200.0,19.3994,19.3994,19.3525,19.3915,1072200.0
2013-03-25 13:30:00,24.84,24.92,24.83,24.9,1597200.0,19.3915,19.454,19.3837,19.4384,1597200.0
2013-03-25 14:00:00,24.9,25.01,24.88,25.0,1684500.0,19.4384,19.5243,19.4228,19.5165,1684500.0
2013-03-25 14:30:00,25.0,25.0,24.94,24.94,1603200.0,19.5165,19.5165,19.4696,19.4696,1603200.0
2013-03-25 15:00:00,24.94,24.95,24.91,24.93,2188500.0,19.4696,19.4774,19.4462,19.4618,2188500.0
2013-03-25 15:30:00,24.94,25.0,24.92,24.96,4039800.0,19.4696,19.5165,19.454,19.4852,4039800.0
2013-03-26 09:30:00,24.98,25.03,24.94,24.99,2550300.0,19.5008,19.5399,19.4696,19.5086,2550300.0
2013-03-26 10:00:00,24.99,24.99,24.93,24.95,2366700.0,19.5086,19.5086,19.4618,19.4774,2366700.0
2013-03-26 10:30:00,24.95,25.0,24.95,24.97,2099100.0,19.4774,19.5165,19.4774,19.493,2099100.0
2013-03-26 11:00:00,24.97,24.97,24.89,24.91,1412700.0,19.493,19.493,19.4306,19.4462,1412700.0
2013-03-26 11:30:00,24.91,24.92,24.9,24.91,1072200.0,19.4462,19.454,19.4384,19.4462,1072200.0
2013-03-26 12:00:00,24.91,24.92,24.85,24.85,825600.0,19.4462,19.454,19.3994,19.3994,825600.0
2013-03-26 12:30:00,24.85,24.85,24.81,24.82,1096500.0,19.3994,19.3994,19.3681,19.3759,1096500.0
2013-03-26 13:00:00,24.82,24.85,24.81,24.84,738900.0,19.3759,19.3994,19.3681,19.3915,738900.0
2013-03-26 13:30:00,24.84,24.88,24.84,24.87,780600.0,19.3915,19.4228,19.3915,19.415,780600.0
2013-03-26 14:00:00,24.87,24.91,24.87,24.9,863100.0,19.415,19.4462,19.415,19.4384,863100.0
2013-03-26 14:30:00,24.9,24.92,24.9,24.9,997800.0,19.4384,19.454,19.4384,19.4384,997800.0
2013-03-26 15:00:00,24.9,24.92,24.9,24.91,1332600.0,19.4384,19.454,19.4384,19.4462,1332600.0
2013-03-26 15:30:00,24.91,24.92,24.88,24.92,2352600.0,19.4462,19.454,19.4228,19.454,2352600.0
2013-03-27 09:30:00,24.77,24.81,24.75,24.76,2285700.0,19.3369,19.3681,19.3213,19.3291,2285700.0
2013-03-27 10:00:00,24.76,24.89,24.75,24.87,1727700.0,19.3291,19.4306,19.3213,19.415,1727700.0
2013-03-27 10:30:00,24.87,24.92,24.85,24.9,1369800.0,19.415,19.454,19.3994,19.4384,1369800.0
2013-03-27 11:00:00,24.9,24.96,24.9,24.94,1291200.0,19.4384,19.4852,19.4384,19.4696,1291200.0
2013-03-27 11:30:00,24.93,24.97,24.93,24.97,966300.0,19.4618,19.493,19.4618,19.493,966300.0
2013-03-27 12:00:00,24.96,24.99,24.96,24.97,882000.0,19.4852,19.5086,19.4852,19.493,882000.0
2013-03-27 12:30:00,24.97,24.98,24.91,24.92,741900.0,19.493,19.5008,19.4462,19.454,741900.0
2013-03-27 13:00:00,24.92,24.93,24.88,24.92,741600.0,19.454,19.4618,19.4228,19.454,741600.0
2013-03-27 13:30:00,24.92,24.96,24.91,24.96,667800.0,19.454,19.4852,19.4462,19.4852,667800.0
2013-03-27 14:00:00,24.96,24.96,24.9,24.9,768600.0,19.4852,19.4852,19.4384,19.4384,768600.0
2013-03-27 14:30:00,24.9,24.96,24.9,24.95,1055400.0,19.4384,19.4852,19.4384,19.4774,1055400.0
2013-03-27 15:00:00,24.95,24.96,24.91,24.94,978300.0,19.4774,19.4852,19.4462,19.4696,978300.0
2013-03-27 15:30:00,24.93,24.94,24.91,24.93,2012400.0,19.4618,19.4696,19.4462,19.4618,2012400.0
2013-03-28 09:30:00,24.95,24.99,24.82,24.87,1702500.0,19.4774,19.5086,19.3759,19.415,1702500.0
2013-03-28 10:00:00,24.86,24.87,24.79,24.81,1606800.0,19.4072,19.415,19.3525,19.3681,1606800.0
2013-03-28 10:30:00,24.81,24.91,24.81,24.9,1886400.0,19.3681,19.4462,19.3681,19.4384,1886400.0
2013-03-28 11:00:00,24.9,24.97,24.89,24.95,1282800.0,19.4384,19.493,19.4306,19.4774,1282800.0
2013-03-28 11:30:00,24.96,24.97,24.9,24.91,889500.0,19.4852,19.493,19.4384,19.4462,889500.0
2013-03-28 12:00:00,24.9,24.95,24.89,24.89,538500.0,19.4384,19.4774,19.4306,19.4306,538500.0
2013-03-28 12:30:00,24.89,24.92,24.89,24.91,498900.0,19.4306,19.454,19.4306,19.4462,498900.0
2013-03-28 13:00:00,24.91,24.91,24.87,24.9,459600.0,19.4462,19.4462,19.415,19.4384,459600.0
2013-03-28 13:30:00,24.9,24.9,24.86,24.86,472800.0,19.4384,19.4384,19.4072,19.4072,472800.0
2013-03-28 14:00:00,24.87,24.89,24.86,24.89,529200.0,19.415,19.4306,19.4072,19.4306,529200.0
2013-03-28 14:30:00,24.9,24.91,24.88,24.9,720600.0,19.4384,19.4462,19.4228,19.4384,720600.0
2013-03-28 15:00:00,24.9,24.95,24.88,24.91,1004400.0,19.4384,19.4774,19.4228,19.4462,1004400.0
2013-03-28 15:30:00,24.91,24.95,24.89,24.92,3803400.0,19.4462,19.4774,19.4306,19.454,3803400.0
2013-04-01 09:30:00,25.0,25.17,24.97,25.13,2287800.0,19.5165,19.6492,19.493,19.6179,2287800.0
2013-04-01 10:00:00,25.13,25.27,25.07,25.27,3626400.0,19.6179,19.7272,19.5711,19.7272,3626400.0
2013-04-01 10:30:00,25.27,25.31,25.2,25.21,4593600.0,19.7272,19.7585,19.6726,19.6804,4593600.0
2013-04-01 11:00:00,25.21,25.24,25.18,25.19,1252500.0,19.6804,19.7038,19.657,19.6648,1252500.0
2013-04-01 11:30:00,25.19,25.27,25.18,25.26,1486500.0,19.6648,19.7272,19.657,19.7194,1486500.0
2013-04-01 12:00:00,25.25,25.27,25.23,25.25,625500.0,19.7116,19.7272,19.696,19.7116,625500.0
2013-04-01 12:30:00,25.25,25.26,25.23,25.24,600900.0,19.7116,19.7194,19.696,19.7038,600900.0
2013-04-01 13:00:00,25.24,25.28,25.23,25.26,684000.0,19.7038,19.735,19.696,19.7194,684000.0
2013-04-01 13:30:00,25.26,25.28,25.22,25.24,1110000.0,19.7194,19.735,19.6882,19.7038,1110000.0
2013-04-01 14:00:00,25.24,25.26,25.23,25.23,882600.0,19.7038,19.7194,19.696,19.696,882600.0
2013-04-01 14:30:00,25.23,25.24,25.16,25.16,1621500.0,19.696,19.7038,19.6414,19.6414,1621500.0
2013-04-01 15:00:00,25.16,25.18,25.13,25.16,1266600.0,19.6414,19.657,19.6179,19.6414,1266600.0
2013-04-01 15:30:00,25.16,25.17,25.11,25.14,3623100.0,19.6414,19.6492,19.6023,19.6257,3623100.0
2013-04-02 09:30:00,25.15,25.24,25.14,25.19,2060400.0,19.6336,19.7038,19.6257,19.6648,2060400.0
2013-04-02 10:00:00,25.19,25.22,25.14,25.18,1586100.0,19.6648,19.6882,19.6257,19.657,1586100.0
2013-04-02 10:30:00,25.18,25.18,25.15,25.16,1422600.0,19.657,19.657,19.6336,19.6414,1422600.0
2013-04-02 11:00:00,25.16,25.22,25.15,25.19,1006200.0,19.6414,19.6882,19.6336,19.6648,1006200.0
2013-04-02 11:30:00,25.19,25.24,25.17,25.22,1527000.0,19.6648,19.7038,19.6492,19.6882,1527000.0
2013-04-02 12:00:00,25.22,25.27,25.22,25.27,861000.0,19.6882,19.7272,19.6882,19.7272,861000.0
2013-04-02 12:30:00,25.27,25.32,25.27,25.32,1144500.0,19.7272,19.7663,19.7272,19.7663,1144500.0
2013-04-02 13:00:00,25.32,25.32,25.27,25.27,708300.0,19.7663,19.7663,19.7272,19.7272,708300.0
2013-04-02 13:30:00,25.27,25.35,25.27,25.34,1219500.0,19.7272,19.7897,19.7272,19.7819,1219500.0
2013-04-02 14:00:00,25.34,25.35,25.3,25.31,996300.0,19.7819,19.7897,19.7506,19.7585,996300.0
2013-04-02 14:30:00,25.31,25.32,25.28,25.29,1069200.0,19.7585,19.7663,19.735,19.7428,1069200.0
2013-04-02 15:00:00,25.29,25.29,25.27,25.28,1131000.0,19.7428,19.7428,19.7272,19.735,1131000.0
2013-04-02 15:30:00,25.28,25.35,25.28,25.34,2686200.0,19.735,19.7897,19.735,19.7819,2686200.0
2013-04-03 09:30:00,25.44,25.56,25.39,25.49,3713100.0,19.8599,19.9536,19.8209,19.899,3713100.0
2013-04-03 10:00:00,25.49,25.5,25.44,25.47,1932600.0,19.899,19.9068,19.8599,19.8834,1932600.0
2013-04-03 10:30:00,25.47,25.53,25.43,25.43,2079300.0,19.8834,19.9302,19.8521,19.8521,2079300.0
2013-04-03 11:00:00,25.44,25.44,25.34,25.34,1069500.0,19.8599,19.8599,19.7819,19.7819,1069500.0
2013-04-03 11:30:00,25.34,25.35,25.27,25.34,2210700.0,19.7819,19.7897,19.7272,19.7819,2210700.0
2013-04-03 12:00:00,25.34,25.34,25.26,25.26,1229400.0,19.7819,19.7819,19.7194,19.7194,1229400.0
2013-04-03 12:30:00,25.26,25.3,25.26,25.28,764700.0,19.7194,19.7506,19.7194,19.735,764700.0
2013-04-03 13:00:00,25.28,25.28,25.25,25.26,816900.0,19.735,19.735,19.7116,19.7194,816900.0
2013-04-03 13:30:00,25.27,25.28,25.24,25.27,862800.0,19.7272,19.735,19.7038,19.7272,862800.0
2013-04-03 14:00:00,25.27,25.33,25.26,25.3,1008000.0,19.7272,19.7741,19.7194,19.7506,1008000.0
2013-04-03 14:30:00,25.3,25.35,25.29,25.34,836700.0,19.7506,19.7897,19.7428,19.7819,836700.0
2013-04-03 15:00:00,25.34,25.36,25.32,25.35,1126800.0,19.7819,19.7975,19.7663,19.7897,1126800.0
2013-04-03 15:30:00,25.35,25.38,25.3,25.33,2704800.0,19.7897,19.8131,19.7506,19.7741,2704800.0
2013-04-04 09:30:00,25.32,25.51,25.32,25.46,2145000.0,19.7663,19.9146,19.7663,19.8756,2145000.0
2013-04-04 10:00:00,25.46,25.53,25.43,25.43,1789500.0,19.8756,19.9302,19.8521,19.8521,1789500.0
2013-04-04 10:30:00,25.43,25.43,25.38,25.39,2361600.0,19.8521,19.8521,19.8131,19.8209,2361600.0
2013-04-04 11:00:00,25.39,25.44,25.38,25.43,902700.0,19.8209,19.8599,19.8131,19.8521,902700.0
2013-04-04 11:30:00,25.43,25.43,25.34,25.38,1116600.0,19.8521,19.8521,19.7819,19.8131,1116600.0
2013-04-04 12:00:00,25.38,25.38,25.36,25.37,884100.0,19.8131,19.8131,19.7975,19.8053,884100.0
2013-04-04 12:30:00,25.37,25.37,25.34,25.36,693900.0,19.8053,19.8053,19.7819,19.7975,693900.0
2013-04-04 13:00:00,25.36,25.37,25.34,25.35,611700.0,19.7975,19.8053,19.7819,19.7897,611700.0
2013-04-04 13:30:00,25.35,25.39,25.34,25.38,843000.0,19.7897,19.8209,19.7819,19.8131,843000.0
2013-04-04 14:00:00,25.38,25.44,25.36,25.44,1056000.0,19.8131,19.8599,19.7975,19.8599,1056000.0
2013-04-04 14:30:00,25.44,25.46,25.43,25.43,864900.0,19.8599,19.8756,19.8521,19.8521,864900.0
2013-04-04 15:00:00,25.44,25.44,25.39,25.4,1084800.0,19.8599,19.8599,19.8209,19.8287,1084800.0
2013-04-04 15:30:00,25.4,25.43,25.39,25.4,3026100.0,19.8287,19.8521,19.8209,19.8287,3026100.0
2013-04-05 09:30:00,25.18,25.23,25.14,25.17,2254500.0,19.657,19.696,19.6257,19.6492,2254500.0
2013-04-05 10:00:00,25.17,25.26,25.16,25.25,1348800.0,19.6492,19.7194,19.6414,19.7116,1348800.0
2013-04-05 10:30:00,25.25,25.29,25.23,25.26,1047000.0,19.7116,19.7428,19.696,19.7194,1047000.0
2013-04-05 11:00:00,25.26,25.3,25.26,25.26,1104000.0,19.7194,19.7506,19.7194,19.7194,1104000.0
2013-04-05 11:30:00,25.26,25.31,25.26,25.27,706500.0,19.7194,19.7585,19.7194,19.7272,706500.0
2013-04-05 12:00:00,25.27,25.29,25.27,25.28,573900.0,19.7272,19.7428,19.7272,19.735,573900.0
2013-04-05 12:30:00,25.27,25.33,25.27,25.32,649200.0,19.7272,19.7741,19.7272,19.7663,649200.0
2013-04-05 13:00:00,25.32,25.34,25.32,25.34,514800.0,19.7663,19.7819,19.7663,19.7819,514800.0
2013-04-05 13:30:00,25.34,25.36,25.31,25.36,1189800.0,19.7819,19.7975,19.7585,19.7975,1189800.0
2013-04-05 14:00:00,25.36,25.37,25.35,25.36,669000.0,19.7975,19.8053,19.7897,19.7975,669000.0
2013-04-05 14:30:00,25.36,25.42,25.36,25.42,968100.0,19.7975,19.8443,19.7975,19.8443,968100.0
2013-04-05 15:00:00,25.42,25.45,25.4,25.44,1498800.0,19.8443,19.8677,19.8287,19.8599,1498800.0
2013-04-05 15:30:00,25.44,25.47,25.42,25.46,3591000.0,19.8599,19.8834,19.8443,19.8756,3591000.0
2013-04-08 09:30:00,25.37,25.45,25.28,25.44,2585700.0,19.8053,19.8677,19.735,19.8599,2585700.0
2013-04-08 10:00:00,25.44,25.45,25.36,25.39,1559700.0,19.8599,19.8677,19.7975,19.8209,1559700.0
2013-04-08 10:30:00,25.39,25.47,25.39,25.46,1368300.0,19.8209,19.8834,19.8209,19.8756,1368300.0
2013-04-08 11:00:00,25.46,25.54,25.44,25.5,1398300.0,19.8756,19.938,19.8599,19.9068,1398300.0
2013-04-08 11:30:00,25.5,25.6,25.49,25.56,1754700.0,19.9068,19.9848,19.899,19.9536,1754700.0
2013-04-08 12:00:00,25.56,25.59,25.54,25.56,862800.0,19.9536,19.977,19.938,19.9536,862800.0
2013-04-08 12:30:00,25.56,25.62,25.56,25.62,910200.0,19.9536,20.0005,19.9536,20.0005,910200.0
2013-04-08 13:00:00,25.62,25.71,25.61,25.71,1432500.0,20.0005,20.0707,19.9927,20.0707,1432500.0
2013-04-08 13:30:00,25.71,25.79,25.66,25.79,1911600.0,20.0707,20.1332,20.0317,20.1332,1911600.0
2013-04-08 14:00:00,25.79,25.82,25.74,25.8,1675200.0,20.1332,20.1566,20.0941,20.141,1675200.0
2013-04-08 14:30:00,25.8,25.8,25.71,25.71,1335000.0,20.141,20.141,20.0707,20.0707,1335000.0
2013-04-08 15:00:00,25.71,25.72,25.67,25.7,1848000.0,20.0707,20.0785,20.0395,20.0629,1848000.0
2013-04-08 15:30:00,25.69,25.77,25.68,25.76,3837300.0,20.0551,20.1176,20.0473,20.1098,3837300.0
2013-04-09 09:30:00,25.74,25.8,25.67,25.77,1300200.0,20.0941,20.141,20.0395,20.1176,1300200.0
2013-04-09 10:00:00,25.77,25.87,25.76,25.83,2016600.0,20.1176,20.1956,20.1098,20.1644,2016600.0
2013-04-09 10:30:00,25.83,25.87,25.73,25.87,1695300.0,20.1644,20.1956,20.0863,20.1956,1695300.0
2013-04-09 11:00:00,25.88,25.98,25.87,25.92,2598000.0,20.2034,20.2815,20.1956,20.2347,2598000.0
2013-04-09 11:30:00,25.92,25.99,25.92,25.95,1858200.0,20.2347,20.2893,20.2347,20.2581,1858200.0
2013-04-09 12:00:00,25.95,25.99,25.94,25.97,996900.0,20.2581,20.2893,20.2503,20.2737,996900.0
2013-04-09 12:30:00,25.97,26.06,25.97,26.02,1560300.0,20.2737,20.3439,20.2737,20.3127,1560300.0
2013-04-09 13:00:00,26.02,26.14,26.02,26.13,1990500.0,20.3127,20.4064,20.3127,20.3986,1990500.0
2013-04-09 13:30:00,26.13,26.15,26.07,26.07,1765800.0,20.3986,20.4142,20.3518,20.3518,1765800.0
2013-04-09 14:00:00,26.07,26.12,26.06,26.1,1399500.0,20.3518,20.3908,20.3439,20.3752,1399500.0
2013-04-09 14:30:00,26.1,26.13,26.07,26.12,1323600.0,20.3752,20.3986,20.3518,20.3908,1323600.0
2013-04-09 15:00:00,26.12,26.12,26.08,26.12,1453200.0,20.3908,20.3908,20.3596,20.3908,1453200.0
2013-04-09 15:30:00,26.12,26.13,26.03,26.04,3996900.0,20.3908,20.3986,20.3205,20.3283,3996900.0
2013-04-10 09:30:00,26.11,26.13,25.89,26.05,3757800.0,20.383,20.3986,20.2112,20.3361,3757800.0
2013-04-10 10:00:00,26.04,26.05,25.92,26.01,1915800.0,20.3283,20.3361,20.2347,20.3049,1915800.0
2013-04-10 10:30:00,26.01,26.07,25.93,26.03,1805400.0,20.3049,20.3518,20.2425,20.3205,1805400.0
2013-04-10 11:00:00,26.04,26.04,25.98,26.0,1320900.0,20.3283,20.3283,20.2815,20.2971,1320900.0
2013-04-10 11:30:00,26.0,26.01,25.97,25.97,904200.0,20.2971,20.3049,20.2737,20.2737,904200.0
2013-04-10 12:00:00,25.98,25.98,25.93,25.94,841200.0,20.2815,20.2815,20.2425,20.2503,841200.0
2013-04-10 12:30:00,25.94,26.01,25.94,25.98,904500.0,20.2503,20.3049,20.2503,20.2815,904500.0
2013-04-10 13:00:00,25.98,25.99,25.95,25.96,839700.0,20.2815,20.2893,20.2581,20.2659,839700.0
2013-04-10 13:30:00,25.96,25.98,25.85,25.85,1037100.0,20.2659,20.2815,20.18,20.18,1037100.0
2013-04-10 14:00:00,25.85,25.91,25.84,25.88,1160400.0,20.18,20.2269,20.1722,20.2034,1160400.0
2013-04-10 14:30:00,25.87,25.92,25.87,25.89,875700.0,20.1956,20.2347,20.1956,20.2112,875700.0
2013-04-10 15:00:00,25.9,25.91,25.84,25.87,1668300.0,20.219,20.2269,20.1722,20.1956,1668300.0
2013-04-10 15:30:00,25.87,25.88,25.79,25.79,4717800.0,20.1956,20.2034,20.1332,20.1332,4717800.0
2013-04-11 09:30:00,25.79,25.98,25.77,25.78,1981800.0,20.1332,20.2815,20.1176,20.1254,1981800.0
2013-04-11 10:00:00,25.78,25.85,25.76,25.83,1758300.0,20.1254,20.18,20.1098,20.1644,1758300.0
2013-04-11 10:30:00,25.83,25.92,25.81,25.9,1869300.0,20.1644,20.2347,20.1488,20.219,1869300.0
2013-04-11 11:00:00,25.9,25.96,25.87,25.94,1467300.0,20.219,20.2659,20.1956,20.2503,1467300.0
2013-04-11 11:30:00,25.94,26.05,25.94,25.98,1354200.0,20.2503,20.3361,20.2503,20.2815,1354200.0
2013-04-11 12:00:00,25.98,26.06,25.98,26.04,933900.0,20.2815,20.3439,20.2815,20.3283,933900.0
2013-04-11 12:30:00,26.04,26.07,26.01,26.05,926700.0,20.3283,20.3518,20.3049,20.3361,926700.0
2013-04-11 13:00:00,26.05,26.11,26.05,26.07,846000.0,20.3361,20.383,20.3361,20.3518,846000.0
2013-04-11 13:30:00,26.06,26.12,25.99,26.0,1736700.0,20.3439,20.3908,20.2893,20.2971,1736700.0
2013-04-11 14:00:00,26.0,26.0,25.94,25.94,1515000.0,20.2971,20.2971,20.2503,20.2503,1515000.0
2013-04-11 14:30:00,25.94,26.03,25.94,26.03,934500.0,20.2503,20.3205,20.2503,20.3205,934500.0
2013-04-11 15:00:00,26.02,26.03,25.97,25.99,1123800.0,20.3127,20.3205,20.2737,20.2893,1123800.0
2013-04-11 15:30:00,25.99,26.02,25.92,25.93,2707200.0,20.2893,20.3127,20.2347,20.2425,2707200.0
2013-04-12 09:30:00,25.83,26.28,25.83,26.19,2743800.0,20.1644,20.5157,20.1644,20.4454,2743800.0
2013-04-12 10:00:00,26.19,26.23,26.15,26.21,1748400.0,20.4454,20.4767,20.4142,20.461,1748400.0
2013-04-12 10:30:00,26.21,26.21,26.12,26.15,1472400.0,20.461,20.461,20.3908,20.4142,1472400.0
2013-04-12 11:00:00,26.15,26.21,26.11,26.19,1344900.0,20.4142,20.461,20.383,20.4454,1344900.0
2013-04-12 11:30:00,26.19,26.2,26.15,26.18,962100.0,20.4454,20.4532,20.4142,20.4376,962100.0
2013-04-12 12:00:00,26.18,26.22,26.16,26.16,750300.0,20.4376,20.4689,20.422,20.422,750300.0
2013-04-12 12:30:00,26.15,26.18,26.14,26.18,519000.0,20.4142,20.4376,20.4064,20.4376,519000.0
2013-04-12 13:00:00,26.18,26.21,26.17,26.17,601800.0,20.4376,20.461,20.4298,20.4298,601800.0
2013-04-12 13:30:00,26.17,26.18,26.15,26.15,801300.0,20.4298,20.4376,20.4142,20.4142,801300.0
2013-04-12 14:00:00,26.15,26.15,26.11,26.12,542700.0,20.4142,20.4142,20.383,20.3908,542700.0
2013-04-12 14:30:00,26.12,26.17,26.12,26.16,729300.0,20.3908,20.4298,20.3908,20.422,729300.0
2013-04-12 15:00:00,26.16,26.22,26.16,26.2,1367400.0,20.422,20.4689,20.422,20.4532,1367400.0
2013-04-12 15:30:00,26.2,26.2,26.15,26.19,3014700.0,20.4532,20.4532,20.4142,20.4454,3014700.0
2013-04-15 09:30:00,26.14,26.33,26.14,26.31,2743500.0,20.4064,20.5547,20.4064,20.5391,2743500.0
2013-04-15 10:00:00,26.3,26.32,26.19,26.26,2175300.0,20.5313,20.5469,20.4454,20.5001,2175300.0
2013-04-15 10:30:00,26.26,26.41,26.22,26.4,1753200.0,20.5001,20.6172,20.4689,20.6094,1753200.0
2013-04-15 11:00:00,26.4,26.42,26.35,26.38,1470000.0,20.6094,20.625,20.5703,20.5938,1470000.0
2013-04-15 11:30:00,26.38,26.43,26.25,26.27,1537800.0,20.5938,20.6328,20.4923,20.5079,1537800.0
2013-04-15 12:00:00,26.27,26.34,26.26,26.3,1003200.0,20.5079,20.5625,20.5001,20.5313,1003200.0
2013-04-15 12:30:00,26.3,26.31,26.21,26.3,1286100.0,20.5313,20.5391,20.461,20.5313,1286100.0
2013-04-15 13:00:00,26.3,26.3,26.24,26.26,816300.0,20.5313,20.5313,20.4845,20.5001,816300.0
2013-04-15 13:30:00,26.25,26.25,26.21,26.22,778500.0,20.4923,20.4923,20.461,20.4689,778500.0
2013-04-15 14:00:00,26.22,26.25,26.15,26.19,1149000.0,20.4689,20.4923,20.4142,20.4454,1149000.0
2013-04-15 14:30:00,26.2,26.29,26.18,26.2,1305300.0,20.4532,20.5235,20.4376,20.4532,1305300.0
2013-04-15 15:00:00,26.19,26.29,26.16,26.21,2082000.0,20.4454,20.5235,20.422,20.461,2082000.0
2013-04-15 15:30:00,26.21,26.26,26.14,26.14,5062800.0,20.461,20.5001,20.4064,20.4064,5062800.0
2013-04-16 09:30:00,26.08,26.17,26.01,26.13,2658300.0,20.3596,20.4298,20.3049,20.3986,2658300.0
2013-04-16 10:00:00,26.13,26.19,26.06,26.1,1679700.0,20.3986,20.4454,20.3439,20.3752,1679700.0
2013-04-16 10:30:00,26.11,26.12,26.05,26.09,1280400.0,20.383,20.3908,20.3361,20.3674,1280400.0
2013-04-16 11:00:00,26.09,26.14,26.07,26.11,1030200.0,20.3674,20.4064,20.3518,20.383,1030200.0
2013-04-16 11:30:00,26.11,26.14,26.09,26.14,1001400.0,20.383,20.4064,20.3674,20.4064,1001400.0
2013-04-16 12:00:00,26.14,26.16,26.08,26.16,1011900.0,20.4064,20.422,20.3596,20.422,1011900.0
2013-04-16 12:30:00,26.15,26.25,26.14,26.25,1172400.0,20.4142,20.4923,20.4064,20.4923,1172400.0
2013-04-16 13:00:00,26.25,26.29,26.22,26.27,1116600.0,20.4923,20.5235,20.4689,20.5079,1116600.0
2013-04-16 13:30:00,26.27,26.29,26.21,26.21,1275300.0,20.5079,20.5235,20.461,20.461,1275300.0
2013-04-16 14:00:00,26.21,26.26,26.19,26.2,792900.0,20.461,20.5001,20.4454,20.4532,792900.0
2013-04-16 14:30:00,26.2,26.23,26.17,26.19,1032900.0,20.4532,20.4767,20.4298,20.4454,1032900.0
2013-04-16 15:00:00,26.19,26.28,26.18,26.25,1163700.0,20.4454,20.5157,20.4376,20.4923,1163700.0
2013-04-16 15:30:00,26.25,26.28,26.21,26.23,3214500.0,20.4923,20.5157,20.461,20.4767,3214500.0
2013-04-17 09:30:00,26.19,26.36,26.15,26.3,2353200.0,20.4454,20.5781,20.4142,20.5313,2353200.0
2013-04-17 10:00:00,26.29,26.33,26.19,26.26,1606500.0,20.5235,20.5547,20.4454,20.5001,1606500.0
2013-04-17 10:30:00,26.25,26.25,26.1,26.11,1324200.0,20.4923,20.4923,20.3752,20.383,1324200.0
2013-04-17 11:00:00,26.11,26.15,26.04,26.14,1374300.0,20.383,20.4142,20.3283,20.4064,1374300.0
2013-04-17 11:30:00,26.14,26.19,26.12,26.15,1027200.0,20.4064,20.4454,20.3908,20.4142,1027200.0
2013-04-17 12:00:00,26.15,26.19,26.08,26.08,1114800.0,20.4142,20.4454,20.3596,20.3596,1114800.0
2013-04-17 12:30:00,26.08,26.16,26.08,26.14,1355700.0,20.3596,20.422,20.3596,20.4064,1355700.0
2013-04-17 13:00:00,26.14,26.15,26.08,26.12,1312500.0,20.4064,20.4142,20.3596,20.3908,1312500.0
2013-04-17 13:30:00,26.12,26.15,26.09,26.15,881100.0,20.3908,20.4142,20.3674,20.4142,881100.0
2013-04-17 14:00:00,26.15,26.22,26.14,26.22,1035300.0,20.4142,20.4689,20.4064,20.4689,1035300.0
2013-04-17 14:30:00,26.22,26.22,26.1,26.18,1323300.0,20.4689,20.4689,20.3752,20.4376,1323300.0
2013-04-17 15:00:00,26.18,26.24,26.16,26.21,1986600.0,20.4376,20.4845,20.422,20.461,1986600.0
2013-04-17 15:30:00,26.21,26.22,26.15,26.17,2532600.0,20.461,20.4689,20.4142,20.4298,2532600.0
2013-04-18 09:30:00,26.25,26.35,26.22,26.28,2055000.0,20.4923,20.5703,20.4689,20.5157,2055000.0
2013-04-18 10:00:00,26.28,26.29,26.16,26.25,2200200.0,20.5157,20.5235,20.422,20.4923,2200200.0
2013-04-18 10:30:00,26.25,26.28,26.21,26.22,1296600.0,20.4923,20.5157,20.461,20.4689,1296600.0
2013-04-18 11:00:00,26.22,26.22,25.61,25.8,9455100.0,20.4689,20.4689,19.9927,20.141,9455100.0
2013-04-18 11:30:00,25.79,25.82,25.54,25.69,5941500.0,20.1332,20.1566,19.938,20.0551,5941500.0
2013-04-18 12:00:00,25.68,25.83,25.65,25.81,2045400.0,20.0473,20.1644,20.0239,20.1488,2045400.0
2013-04-18 12:30:00,25.81,25.83,25.69,25.82,1678500.0,20.1488,20.1644,20.0551,20.1566,1678500.0
2013-04-18 13:00:00,25.82,25.89,25.81,25.81,1794600.0,20.1566,20.2112,20.1488,20.1488,1794600.0
2013-04-18 13:30:00,25.81,25.85,25.77,25.85,979500.0,20.1488,20.18,20.1176,20.18,979500.0
2013-04-18 14:00:00,25.85,25.85,25.77,25.82,1257000.0,20.18,20.18,20.1176,20.1566,1257000.0
2013-04-18 14:30:00,25.82,25.83,25.65,25.68,2264100.0,20.1566,20.1644,20.0239,20.0473,2264100.0
2013-04-18 15:00:00,25.69,25.81,25.67,25.74,2294700.0,20.0551,20.1488,20.0395,20.0941,2294700.0
2013-04-18 15:30:00,25.74,25.8,25.71,25.72,5144700.0,20.0941,20.141,20.0707,20.0785,5144700.0
2013-04-19 09:30:00,25.83,26.01,25.8,26.01,5051400.0,20.1644,20.3049,20.141,20.3049,5051400.0
2013-04-19 10:00:00,26.01,26.06,25.83,25.96,1540500.0,20.3049,20.3439,20.1644,20.2659,1540500.0
2013-04-19 10:30:00,25.96,26.06,25.92,26.01,2047500.0,20.2659,20.3439,20.2347,20.3049,2047500.0
2013-04-19 11:00:00,26.01,26.15,26.01,26.08,1690200.0,20.3049,20.4142,20.3049,20.3596,1690200.0
2013-04-19 11:30:00,26.08,26.11,26.02,26.04,911400.0,20.3596,20.383,20.3127,20.3283,911400.0
2013-04-19 12:00:00,26.04,26.09,25.99,26.01,765300.0,20.3283,20.3674,20.2893,20.3049,765300.0
2013-04-19 12:30:00,26.01,26.06,25.99,26.05,574800.0,20.3049,20.3439,20.2893,20.3361,574800.0
2013-04-19 13:00:00,26.05,26.06,25.97,26.03,717900.0,20.3361,20.3439,20.2737,20.3205,717900.0
2013-04-19 13:30:00,26.03,26.03,25.98,25.99,669900.0,20.3205,20.3205,20.2815,20.2893,669900.0
2013-04-19 14:00:00,25.99,26.05,25.96,25.99,990000.0,20.2893,20.3361,20.2659,20.2893,990000.0
2013-04-19 14:30:00,25.99,26.02,25.94,25.99,1008600.0,20.2893,20.3127,20.2503,20.2893,1008600.0
2013-04-19 15:00:00,25.99,26.06,25.96,26.05,1237500.0,20.2893,20.3439,20.2659,20.3361,1237500.0
2013-04-19 15:30:00,26.05,26.1,26.0,26.08,3881700.0,20.3361,20.3752,20.2971,20.3596,3881700.0
2013-04-22 09:30:00,26.1,26.15,25.95,26.04,1681200.0,20.3752,20.4142,20.2581,20.3283,1681200.0
2013-04-22 10:00:00,26.04,26.04,25.89,25.93,1743000.0,20.3283,20.3283,20.2112,20.2425,1743000.0
2013-04-22 10:30:00,25.93,25.93,25.85,25.87,1315200.0,20.2425,20.2425,20.18,20.1956,1315200.0
2013-04-22 11:00:00,25.87,25.89,25.83,25.85,907200.0,20.1956,20.2112,20.1644,20.18,907200.0
2013-04-22 11:30:00,25.85,25.91,25.84,25.9,1038300.0,20.18,20.2269,20.1722,20.219,1038300.0
2013-04-22 12:00:00,25.9,25.96,25.88,25.94,822900.0,20.219,20.2659,20.2034,20.2503,822900.0
2013-04-22 12:30:00,25.94,25.99,25.94,25.95,511800.0,20.2503,20.2893,20.2503,20.2581,511800.0
2013-04-22 13:00:00,25.94,25.97,25.93,25.97,567600.0,20.2503,20.2737,20.2425,20.2737,567600.0
2013-04-22 13:30:00,25.97,25.98,25.94,25.95,660300.0,20.2737,20.2815,20.2503,20.2581,660300.0
2013-04-22 14:00:00,25.95,26.05,25.95,26.03,826500.0,20.2581,20.3361,20.2581,20.3205,826500.0
2013-04-22 14:30:00,26.03,26.05,25.97,25.99,1063200.0,20.3205,20.3361,20.2737,20.2893,1063200.0
2013-04-22 15:00:00,25.99,26.0,25.96,25.96,1050900.0,20.2893,20.2971,20.2659,20.2659,1050900.0
2013-04-22 15:30:00,25.96,26.0,25.94,25.99,1952100.0,20.2659,20.2971,20.2503,20.2893,1952100.0
2013-04-23 09:30:00,26.04,26.27,26.04,26.15,2082900.0,20.3283,20.5079,20.3283,20.4142,2082900.0
2013-04-23 10:00:00,26.15,26.24,26.14,26.19,1042800.0,20.4142,20.4845,20.4064,20.4454,1042800.0
2013-04-23 10:30:00,26.19,26.24,26.19,26.23,1832400.0,20.4454,20.4845,20.4454,20.4767,1832400.0
2013-04-23 11:00:00,26.24,26.32,26.23,26.31,2000100.0,20.4845,20.5469,20.4767,20.5391,2000100.0
2013-04-23 11:30:00,26.31,26.35,26.22,26.27,1185300.0,20.5391,20.5703,20.4689,20.5079,1185300.0
2013-04-23 12:00:00,26.27,26.33,26.26,26.33,858300.0,20.5079,20.5547,20.5001,20.5547,858300.0
2013-04-23 12:30:00,26.33,26.36,26.31,26.33,970500.0,20.5547,20.5781,20.5391,20.5547,970500.0
2013-04-23 13:00:00,26.33,26.33,26.02,26.32,1865700.0,20.5547,20.5547,20.3127,20.5469,1865700.0
2013-04-23 13:30:00,26.32,26.37,26.31,26.37,1010700.0,20.5469,20.586,20.5391,20.586,1010700.0
2013-04-23 14:00:00,26.37,26.38,26.33,26.35,828600.0,20.586,20.5938,20.5547,20.5703,828600.0
2013-04-23 14:30:00,26.35,26.39,26.32,26.39,884100.0,20.5703,20.6016,20.5469,20.6016,884100.0
2013-04-23 15:00:00,26.39,26.4,26.36,26.39,954900.0,20.6016,20.6094,20.5781,20.6016,954900.0
2013-04-23 15:30:00,26.39,26.41,26.34,26.36,3030900.0,20.6016,20.6172,20.5625,20.5781,3030900.0
2013-04-24 09:30:00,26.41,26.5,26.35,26.43,2223900.0,20.6172,20.6874,20.5703,20.6328,2223900.0
2013-04-24 10:00:00,26.42,26.45,26.38,26.41,1333800.0,20.625,20.6484,20.5938,20.6172,1333800.0
2013-04-24 10:30:00,26.41,26.42,26.21,26.24,2047200.0,20.6172,20.625,20.461,20.4845,2047200.0
2013-04-24 11:00:00,26.24,26.24,26.07,26.12,3317100.0,20.4845,20.4845,20.3518,20.3908,3317100.0
2013-04-24 11:30:00,26.12,26.13,26.09,26.11,1520700.0,20.3908,20.3986,20.3674,20.383,1520700.0
2013-04-24 12:00:00,26.11,26.18,26.11,26.16,852300.0,20.383,20.4376,20.383,20.422,852300.0
2013-04-24 12:30:00,26.16,26.18,26.12,26.17,723900.0,20.422,20.4376,20.3908,20.4298,723900.0
2013-04-24 13:00:00,26.17,26.17,26.11,26.14,947700.0,20.4298,20.4298,20.383,20.4064,947700.0
2013-04-24 13:30:00,26.14,26.17,26.11,26.11,1192800.0,20.4064,20.4298,20.383,20.383,1192800.0
2013-04-24 14:00:00,26.11,26.16,26.1,26.13,886200.0,20.383,20.422,20.3752,20.3986,886200.0
2013-04-24 14:30:00,26.14,26.16,26.1,26.15,1239900.0,20.4064,20.422,20.3752,20.4142,1239900.0
2013-04-24 15:00:00,26.15,26.16,26.04,26.04,2462100.0,20.4142,20.422,20.3283,20.3283,2462100.0
2013-04-24 15:30:00,26.04,26.06,25.97,26.01,3601500.0,20.3283,20.3439,20.2737,20.3049,3601500.0
2013-04-25 09:30:00,26.06,26.16,25.96,26.07,2251500.0,20.3439,20.422,20.2659,20.3518,2251500.0
2013-04-25 10:00:00,26.07,26.15,26.05,26.12,1213200.0,20.3518,20.4142,20.3361,20.3908,1213200.0
2013-04-25 10:30:00,26.12,26.23,26.12,26.18,1028100.0,20.3908,20.4767,20.3908,20.4376,1028100.0
2013-04-25 11:00:00,26.18,26.23,26.16,26.22,1142400.0,20.4376,20.4767,20.422,20.4689,1142400.0
2013-04-25 11:30:00,26.22,26.27,26.19,26.24,1287300.0,20.4689,20.5079,20.4454,20.4845,1287300.0
2013-04-25 12:00:00,26.24,26.28,26.22,26.25,681000.0,20.4845,20.5157,20.4689,20.4923,681000.0
2013-04-25 12:30:00,26.25,26.26,26.21,26.24,891000.0,20.4923,20.5001,20.461,20.4845,891000.0
2013-04-25 13:00:00,26.24,26.28,26.21,26.26,855000.0,20.4845,20.5157,20.461,20.5001,855000.0
2013-04-25 13:30:00,26.26,26.26,26.21,26.24,723000.0,20.5001,20.5001,20.461,20.4845,723000.0
2013-04-25 14:00:00,26.24,26.27,26.23,26.24,689100.0,20.4845,20.5079,20.4767,20.4845,689100.0
2013-04-25 14:30:00,26.24,26.27,26.22,26.24,1124700.0,20.4845,20.5079,20.4689,20.4845,1124700.0
2013-04-25 15:00:00,26.24,26.26,26.2,26.23,1306500.0,20.4845,20.5001,20.4532,20.4767,1306500.0
2013-04-25 15:30:00,26.23,26.26,26.18,26.22,2357400.0,20.4767,20.5001,20.4376,20.4689,2357400.0
2013-04-26 09:30:00,26.19,26.32,26.19,26.32,2352600.0,20.4454,20.5469,20.4454,20.5469,2352600.0
2013-04-26 10:00:00,26.32,26.33,26.24,26.3,1690500.0,20.5469,20.5547,20.4845,20.5313,1690500.0
2013-04-26 10:30:00,26.3,26.32,26.24,26.27,992100.0,20.5313,20.5469,20.4845,20.5079,992100.0
2013-04-26 11:00:00,26.27,26.33,26.26,26.32,1044300.0,20.5079,20.5547,20.5001,20.5469,1044300.0
2013-04-26 11:30:00,26.32,26.32,26.27,26.3,723300.0,20.5469,20.5469,20.5079,20.5313,723300.0
2013-04-26 12:00:00,26.3,26.33,26.29,26.29,802200.0,20.5313,20.5547,20.5235,20.5235,802200.0
2013-04-26 12:30:00,26.29,26.33,26.28,26.33,555300.0,20.5235,20.5547,20.5157,20.5547,555300.0
2013-04-26 13:00:00,26.33,26.33,26.31,26.32,567000.0,20.5547,20.5547,20.5391,20.5469,567000.0
2013-04-26 13:30:00,26.33,26.33,26.29,26.3,470100.0,20.5547,20.5547,20.5235,20.5313,470100.0
2013-04-26 14:00:00,26.3,26.33,26.29,26.31,779100.0,20.5313,20.5547,20.5235,20.5391,779100.0
2013-04-26 14:30:00,26.31,26.37,26.3,26.36,1309800.0,20.5391,20.586,20.5313,20.5781,1309800.0
2013-04-26 15:00:00,26.36,26.38,26.35,26.36,1840200.0,20.5781,20.5938,20.5703,20.5781,1840200.0
2013-04-26 15:30:00,26.36,26.37,26.33,26.35,3227400.0,20.5781,20.586,20.5547,20.5703,3227400.0
2013-04-29 09:30:00,26.36,26.42,26.08,26.09,2968200.0,20.5781,20.625,20.3596,20.3674,2968200.0
2013-04-29 10:00:00,26.08,26.14,26.05,26.12,2520900.0,20.3596,20.4064,20.3361,20.3908,2520900.0
2013-04-29 10:30:00,26.12,26.17,26.1,26.16,1036800.0,20.3908,20.4298,20.3752,20.422,1036800.0
2013-04-29 11:00:00,26.16,26.18,26.12,26.16,835500.0,20.422,20.4376,20.3908,20.422,835500.0
2013-04-29 11:30:00,26.15,26.17,26.11,26.17,748800.0,20.4142,20.4298,20.383,20.4298,748800.0
2013-04-29 12:00:00,26.17,26.21,26.17,26.2,875400.0,20.4298,20.461,20.4298,20.4532,875400.0
2013-04-29 12:30:00,26.2,26.21,26.17,26.18,482100.0,20.4532,20.461,20.4298,20.4376,482100.0
2013-04-29 13:00:00,26.18,26.18,26.13,26.16,737100.0,20.4376,20.4376,20.3986,20.422,737100.0
2013-04-29 13:30:00,26.17,26.21,26.16,26.2,498600.0,20.4298,20.461,20.422,20.4532,498600.0
2013-04-29 14:00:00,26.2,26.24,26.15,26.17,836400.0,20.4532,20.4845,20.4142,20.4298,836400.0
2013-04-29 14:30:00,26.17,26.17,26.14,26.15,820500.0,20.4298,20.4298,20.4064,20.4142,820500.0
2013-04-29 15:00:00,26.15,26.16,26.08,26.12,1200000.0,20.4142,20.422,20.3596,20.3908,1200000.0
2013-04-29 15:30:00,26.12,26.17,26.1,26.12,3137100.0,20.3908,20.4298,20.3752,20.3908,3137100.0
2013-04-30 09:30:00,26.09,26.1,25.9,25.94,2816700.0,20.3674,20.3752,20.219,20.2503,2816700.0
2013-04-30 10:00:00,25.94,25.97,25.79,25.83,2773500.0,20.2503,20.2737,20.1332,20.1644,2773500.0
2013-04-30 10:30:00,25.83,25.93,25.82,25.89,1898100.0,20.1644,20.2425,20.1566,20.2112,1898100.0
2013-04-30 11:00:00,25.89,25.94,25.84,25.93,1572600.0,20.2112,20.2503,20.1722,20.2425,1572600.0
2013-04-30 11:30:00,25.93,25.95,25.88,25.88,1018800.0,20.2425,20.2581,20.2034,20.2034,1018800.0
2013-04-30 12:00:00,25.88,25.9,25.84,25.89,882300.0,20.2034,20.219,20.1722,20.2112,882300.0
2013-04-30 12:30:00,25.89,25.89,25.86,25.89,756000.0,20.2112,20.2112,20.1878,20.2112,756000.0
2013-04-30 13:00:00,25.89,25.94,25.87,25.93,738000.0,20.2112,20.2503,20.1956,20.2425,738000.0
2013-04-30 13:30:00,25.93,25.97,25.91,25.96,876000.0,20.2425,20.2737,20.2269,20.2659,876000.0
2013-04-30 14:00:00,25.95,25.96,25.91,25.93,1107000.0,20.2581,20.2659,20.2269,20.2425,1107000.0
2013-04-30 14:30:00,25.94,25.98,25.9,25.95,1143000.0,20.2503,20.2815,20.219,20.2581,1143000.0
2013-04-30 15:00:00,25.95,25.95,25.88,25.91,1281900.0,20.2581,20.2581,20.2034,20.2269,1281900.0
2013-04-30 15:30:00,25.91,25.95,25.89,25.9,3030300.0,20.2269,20.2581,20.2112,20.219,3030300.0
2013-05-01 09:30:00,25.91,26.1,25.9,26.1,2097600.0,20.2269,20.3752,20.219,20.3752,2097600.0
2013-05-01 10:00:00,26.1,26.2,26.08,26.16,2479200.0,20.3752,20.4532,20.3596,20.422,2479200.0
2013-05-01 10:30:00,26.15,26.22,26.13,26.22,1330800.0,20.4142,20.4689,20.3986,20.4689,1330800.0
2013-05-01 11:00:00,26.22,26.22,26.14,26.15,722700.0,20.4689,20.4689,20.4064,20.4142,722700.0
2013-05-01 11:30:00,26.15,26.18,26.12,26.18,733200.0,20.4142,20.4376,20.3908,20.4376,733200.0
2013-05-01 12:00:00,26.18,26.19,26.13,26.15,726900.0,20.4376,20.4454,20.3986,20.4142,726900.0
2013-05-01 12:30:00,26.15,26.19,26.14,26.14,463500.0,20.4142,20.4454,20.4064,20.4064,463500.0
2013-05-01 13:00:00,26.14,26.15,26.08,26.12,668700.0,20.4064,20.4142,20.3596,20.3908,668700.0
2013-05-01 13:30:00,26.12,26.13,26.02,26.05,878400.0,20.3908,20.3986,20.3127,20.3361,878400.0
2013-05-01 14:00:00,26.05,26.11,26.03,26.08,988200.0,20.3361,20.383,20.3205,20.3596,988200.0
2013-05-01 14:30:00,26.08,26.1,26.05,26.09,649500.0,20.3596,20.3752,20.3361,20.3674,649500.0
2013-05-01 15:00:00,26.09,26.09,25.99,26.02,1110000.0,20.3674,20.3674,20.2893,20.3127,1110000.0
2013-05-01 15:30:00,26.02,26.04,25.94,26.02,3233400.0,20.3127,20.3283,20.2503,20.3127,3233400.0
2013-05-02 09:30:00,25.97,26.1,25.93,26.06,1674000.0,20.2737,20.3752,20.2425,20.3439,1674000.0
2013-05-02 10:00:00,26.06,26.07,26.0,26.0,1172100.0,20.3439,20.3518,20.2971,20.2971,1172100.0
2013-05-02 10:30:00,26.0,26.06,25.99,26.0,1055400.0,20.2971,20.3439,20.2893,20.2971,1055400.0
2013-05-02 11:00:00,26.0,26.13,25.99,26.13,840900.0,20.2971,20.3986,20.2893,20.3986,840900.0
2013-05-02 11:30:00,26.12,26.16,26.08,26.15,819300.0,20.3908,20.422,20.3596,20.4142,819300.0
2013-05-02 12:00:00,26.15,26.16,26.09,26.09,689400.0,20.4142,20.422,20.3674,20.3674,689400.0
2013-05-02 12:30:00,26.09,26.12,26.06,26.09,623100.0,20.3674,20.3908,20.3439,20.3674,623100.0
2013-05-02 13:00:00,26.09,26.13,26.08,26.11,609300.0,20.3674,20.3986,20.3596,20.383,609300.0
2013-05-02 13:30:00,26.11,26.16,26.11,26.15,856800.0,20.383,20.422,20.383,20.4142,856800.0
2013-05-02 14:00:00,26.15,26.15,26.09,26.13,749100.0,20.4142,20.4142,20.3674,20.3986,749100.0
2013-05-02 14:30:00,26.13,26.16,26.11,26.14,624000.0,20.3986,20.422,20.383,20.4064,624000.0
2013-05-02 15:00:00,26.14,26.16,26.12,26.15,823800.0,20.4064,20.422,20.3908,20.4142,823800.0
2013-05-02 15:30:00,26.15,26.15,26.11,26.15,1701000.0,20.4142,20.4142,20.383,20.4142,1701000.0
2013-05-03 09:30:00,26.32,26.36,26.3,26.34,2118600.0,20.5469,20.5781,20.5313,20.5625,2118600.0
2013-05-03 10:00:00,26.34,26.43,26.34,26.42,1461900.0,20.5625,20.6328,20.5625,20.625,1461900.0
2013-05-03 10:30:00,26.42,26.44,26.35,26.41,1261800.0,20.625,20.6406,20.5703,20.6172,1261800.0
2013-05-03 11:00:00,26.41,26.45,26.37,26.37,1296900.0,20.6172,20.6484,20.586,20.586,1296900.0
2013-05-03 11:30:00,26.37,26.39,26.35,26.37,1355400.0,20.586,20.6016,20.5703,20.586,1355400.0
2013-05-03 12:00:00,26.37,26.38,26.36,26.36,727800.0,20.586,20.5938,20.5781,20.5781,727800.0
2013-05-03 12:30:00,26.36,26.43,26.36,26.43,626700.0,20.5781,20.6328,20.5781,20.6328,626700.0
2013-05-03 13:00:00,26.43,26.44,26.41,26.42,575400.0,20.6328,20.6406,20.6172,20.625,575400.0
2013-05-03 13:30:00,26.42,26.43,26.39,26.4,564900.0,20.625,20.6328,20.6016,20.6094,564900.0
2013-05-03 14:00:00,26.4,26.42,26.39,26.4,482400.0,20.6094,20.625,20.6016,20.6094,482400.0
2013-05-03 14:30:00,26.4,26.42,26.39,26.4,608100.0,20.6094,20.625,20.6016,20.6094,608100.0
2013-05-03 15:00:00,26.4,26.41,26.39,26.41,927300.0,20.6094,20.6172,20.6016,20.6172,927300.0
2013-05-03 15:30:00,26.4,26.43,26.4,26.42,2562300.0,20.6094,20.6328,20.6094,20.625,2562300.0
2013-05-06 09:30:00,26.37,26.38,26.27,26.31,1502700.0,20.586,20.5938,20.5079,20.5391,1502700.0
2013-05-06 10:00:00,26.31,26.33,26.26,26.29,1393800.0,20.5391,20.5547,20.5001,20.5235,1393800.0
2013-05-06 10:30:00,26.29,26.33,26.28,26.31,1062900.0,20.5235,20.5547,20.5157,20.5391,1062900.0
2013-05-06 11:00:00,26.31,26.32,26.29,26.3,749700.0,20.5391,20.5469,20.5235,20.5313,749700.0
2013-05-06 11:30:00,26.3,26.36,26.29,26.35,542700.0,20.5313,20.5781,20.5235,20.5703,542700.0
2013-05-06 12:00:00,26.35,26.36,26.32,26.33,502800.0,20.5703,20.5781,20.5469,20.5547,502800.0
2013-05-06 12:30:00,26.33,26.35,26.32,26.35,968400.0,20.5547,20.5703,20.5469,20.5703,968400.0
2013-05-06 13:00:00,26.35,26.39,26.34,26.35,879600.0,20.5703,20.6016,20.5625,20.5703,879600.0
2013-05-06 13:30:00,26.35,26.37,26.35,26.36,504300.0,20.5703,20.586,20.5703,20.5781,504300.0
2013-05-06 14:00:00,26.36,26.36,26.34,26.35,438900.0,20.5781,20.5781,20.5625,20.5703,438900.0
2013-05-06 14:30:00,26.35,26.36,26.3,26.32,1003500.0,20.5703,20.5781,20.5313,20.5469,1003500.0
2013-05-06 15:00:00,26.32,26.32,26.27,26.28,1074300.0,20.5469,20.5469,20.5079,20.5157,1074300.0
2013-05-06 15:30:00,26.28,26.32,26.27,26.28,1888500.0,20.5157,20.5469,20.5079,20.5157,1888500.0
2013-05-07 09:30:00,26.37,26.37,26.28,26.34,1525800.0,20.586,20.586,20.5157,20.5625,1525800.0
2013-05-07 10:00:00,26.34,26.37,26.3,26.34,1765500.0,20.5625,20.586,20.5313,20.5625,1765500.0
2013-05-07 10:30:00,26.34,26.36,26.3,26.33,1228800.0,20.5625,20.5781,20.5313,20.5547,1228800.0
2013-05-07 11:00:00,26.33,26.38,26.33,26.36,991500.0,20.5547,20.5938,20.5547,20.5781,991500.0
2013-05-07 11:30:00,26.36,26.36,26.27,26.3,999600.0,20.5781,20.5781,20.5079,20.5313,999600.0
2013-05-07 12:00:00,26.31,26.35,26.29,26.34,684600.0,20.5391,20.5703,20.5235,20.5625,684600.0
2013-05-07 12:30:00,26.34,26.34,26.26,26.32,1795800.0,20.5625,20.5625,20.5001,20.5469,1795800.0
2013-05-07 13:00:00,26.32,26.34,26.31,26.33,1303800.0,20.5469,20.5625,20.5391,20.5547,1303800.0
2013-05-07 13:30:00,26.34,26.35,26.32,26.34,869100.0,20.5625,20.5703,20.5469,20.5625,869100.0
2013-05-07 14:00:00,26.34,26.38,26.33,26.36,763200.0,20.5625,20.5938,20.5547,20.5781,763200.0
2013-05-07 14:30:00,26.36,26.37,26.33,26.35,1207800.0,20.5781,20.586,20.5547,20.5703,1207800.0
2013-05-07 15:00:00,26.35,26.36,26.29,26.3,1146600.0,20.5703,20.5781,20.5235,20.5313,1146600.0
2013-05-07 15:30:00,26.3,26.32,26.27,26.28,3042000.0,20.5313,20.5469,20.5079,20.5157,3042000.0
2013-05-08 09:30:00,26.19,26.22,26.06,26.18,2334300.0,20.5682,20.5918,20.4661,20.5604,2334300.0
2013-05-08 10:00:00,26.18,26.18,26.11,26.11,1534800.0,20.5604,20.5604,20.5054,20.5054,1534800.0
2013-05-08 10:30:00,26.11,26.13,25.93,25.93,3333600.0,20.5054,20.5211,20.364,20.364,3333600.0
2013-05-08 11:00:00,25.93,26.05,25.93,25.98,2216400.0,20.364,20.4583,20.364,20.4033,2216400.0
2013-05-08 11:30:00,25.99,26.04,25.98,26.04,1020300.0,20.4112,20.4504,20.4033,20.4504,1020300.0
2013-05-08 12:00:00,26.04,26.07,26.02,26.04,1029000.0,20.4504,20.474,20.4347,20.4504,1029000.0
2013-05-08 12:30:00,26.04,26.08,26.02,26.06,1065600.0,20.4504,20.4818,20.4347,20.4661,1065600.0
2013-05-08 13:00:00,26.06,26.08,26.02,26.04,1136100.0,20.4661,20.4818,20.4347,20.4504,1136100.0
2013-05-08 13:30:00,26.04,26.06,26.02,26.05,852900.0,20.4504,20.4661,20.4347,20.4583,852900.0
2013-05-08 14:00:00,26.05,26.07,26.04,26.07,754500.0,20.4583,20.474,20.4504,20.474,754500.0
2013-05-08 14:30:00,26.07,26.1,26.05,26.09,1361400.0,20.474,20.4976,20.4583,20.4897,1361400.0
2013-05-08 15:00:00,26.09,26.1,26.07,26.08,996000.0,20.4897,20.4976,20.474,20.4818,996000.0
2013-05-08 15:30:00,26.08,26.1,26.04,26.08,2505600.0,20.4818,20.4976,20.4504,20.4818,2505600.0
2013-05-09 09:30:00,26.1,26.32,26.09,26.25,1938300.0,20.4976,20.6703,20.4897,20.6154,1938300.0
2013-05-09 10:00:00,26.25,26.25,26.09,26.1,1796700.0,20.6154,20.6154,20.4897,20.4976,1796700.0
2013-05-09 10:30:00,26.1,26.18,26.1,26.14,1324200.0,20.4976,20.5604,20.4976,20.529,1324200.0
2013-05-09 11:00:00,26.14,26.16,26.06,26.09,1392600.0,20.529,20.5447,20.4661,20.4897,1392600.0
2013-05-09 11:30:00,26.09,26.11,26.04,26.06,788400.0,20.4897,20.5054,20.4504,20.4661,788400.0
2013-05-09 12:00:00,26.06,26.06,25.98,25.99,1229700.0,20.4661,20.4661,20.4033,20.4112,1229700.0
2013-05-09 12:30:00,25.99,26.02,25.97,26.02,1341300.0,20.4112,20.4347,20.3955,20.4347,1341300.0
2013-05-09 13:00:00,26.02,26.05,26.02,26.04,847500.0,20.4347,20.4583,20.4347,20.4504,847500.0
2013-05-09 13:30:00,26.04,26.09,26.04,26.07,727200.0,20.4504,20.4897,20.4504,20.474,727200.0
2013-05-09 14:00:00,26.07,26.07,26.0,26.04,879300.0,20.474,20.474,20.419,20.4504,879300.0
2013-05-09 14:30:00,26.04,26.05,26.0,26.02,1279500.0,20.4504,20.4583,20.419,20.4347,1279500.0
2013-05-09 15:00:00,26.02,26.12,26.0,26.1,1578000.0,20.4347,20.5133,20.419,20.4976,1578000.0
2013-05-09 15:30:00,26.1,26.13,26.09,26.13,2752800.0,20.4976,20.5211,20.4897,20.5211,2752800.0
2013-05-10 09:30:00,26.16,26.24,26.11,26.22,1483800.0,20.5447,20.6075,20.5054,20.5918,1483800.0
2013-05-10 10:00:00,26.22,26.28,26.22,26.22,880800.0,20.5918,20.6389,20.5918,20.5918,880800.0
2013-05-10 10:30:00,26.22,26.22,26.13,26.18,995400.0,20.5918,20.5918,20.5211,20.5604,995400.0
2013-05-10 11:00:00,26.19,26.19,26.16,26.18,658200.0,20.5682,20.5682,20.5447,20.5604,658200.0
2013-05-10 11:30:00,26.19,26.21,26.1,26.11,595800.0,20.5682,20.5839,20.4976,20.5054,595800.0
2013-05-10 12:00:00,26.11,26.18,26.09,26.18,495600.0,20.5054,20.5604,20.4897,20.5604,495600.0
2013-05-10 12:30:00,26.18,26.19,26.16,26.17,719700.0,20.5604,20.5682,20.5447,20.5525,719700.0
2013-05-10 13:00:00,26.17,26.21,26.17,26.21,846900.0,20.5525,20.5839,20.5525,20.5839,846900.0
2013-05-10 13:30:00,26.21,26.26,26.21,26.24,1156200.0,20.5839,20.6232,20.5839,20.6075,1156200.0
2013-05-10 14:00:00,26.25,26.26,26.23,26.24,998700.0,20.6154,20.6232,20.5997,20.6075,998700.0
2013-05-10 14:30:00,26.25,26.25,26.22,26.23,990000.0,20.6154,20.6154,20.5918,20.5997,990000.0
2013-05-10 15:00:00,26.23,26.26,26.22,26.24,1051200.0,20.5997,20.6232,20.5918,20.6075,1051200.0
2013-05-10 15:30:00,26.24,26.3,26.22,26.29,4631100.0,20.6075,20.6546,20.5918,20.6468,4631100.0
2013-05-13 09:30:00,26.28,26.31,26.1,26.13,2319900.0,20.6389,20.6625,20.4976,20.5211,2319900.0
2013-05-13 10:00:00,26.13,26.13,25.97,26.05,3648000.0,20.5211,20.5211,20.3955,20.4583,3648000.0
2013-05-13 10:30:00,26.05,26.12,26.02,26.07,1801800.0,20.4583,20.5133,20.4347,20.474,1801800.0
2013-05-13 11:00:00,26.07,26.1,26.06,26.08,1027800.0,20.474,20.4976,20.4661,20.4818,1027800.0
2013-05-13 11:30:00,26.08,26.13,26.08,26.1,988200.0,20.4818,20.5211,20.4818,20.4976,988200.0
2013-05-13 12:00:00,26.1,26.13,26.1,26.12,817800.0,20.4976,20.5211,20.4976,20.5133,817800.0
2013-05-13 12:30:00,26.12,26.13,26.1,26.12,595500.0,20.5133,20.5211,20.4976,20.5133,595500.0
2013-05-13 13:00:00,26.12,26.15,26.1,26.14,1091400.0,20.5133,20.5368,20.4976,20.529,1091400.0
2013-05-13 13:30:00,26.15,26.15,26.11,26.11,546000.0,20.5368,20.5368,20.5054,20.5054,546000.0
2013-05-13 14:00:00,26.11,26.13,26.09,26.11,1062600.0,20.5054,20.5211,20.4897,20.5054,1062600.0
2013-05-13 14:30:00,26.11,26.18,26.1,26.17,1104000.0,20.5054,20.5604,20.4976,20.5525,1104000.0
2013-05-13 15:00:00,26.17,26.17,26.13,26.14,1390800.0,20.5525,20.5525,20.5211,20.529,1390800.0
2013-05-13 15:30:00,26.14,26.18,26.13,26.17,3246000.0,20.529,20.5604,20.5211,20.5525,3246000.0
2013-05-14 09:30:00,25.99,26.01,25.89,25.96,5008800.0,20.4112,20.4269,20.3326,20.3876,5008800.0
2013-05-14 10:00:00,25.96,26.09,25.95,26.03,3749100.0,20.3876,20.4897,20.3798,20.4426,3749100.0
2013-05-14 10:30:00,26.03,26.07,25.98,26.05,2196300.0,20.4426,20.474,20.4033,20.4583,2196300.0
2013-05-14 11:00:00,26.05,26.14,26.03,26.1,1692300.0,20.4583,20.529,20.4426,20.4976,1692300.0
2013-05-14 11:30:00,26.1,26.2,26.09,26.2,1300500.0,20.4976,20.5761,20.4897,20.5761,1300500.0
2013-05-14 12:00:00,26.2,26.25,26.17,26.17,1281600.0,20.5761,20.6154,20.5525,20.5525,1281600.0
2013-05-14 12:30:00,26.17,26.18,26.12,26.14,868200.0,20.5525,20.5604,20.5133,20.529,868200.0
2013-05-14 13:00:00,26.14,26.22,26.14,26.22,941100.0,20.529,20.5918,20.529,20.5918,941100.0
2013-05-14 13:30:00,26.22,26.25,26.17,26.21,873300.0,20.5918,20.6154,20.5525,20.5839,873300.0
2013-05-14 14:00:00,26.22,26.26,26.21,26.25,882000.0,20.5918,20.6232,20.5839,20.6154,882000.0
2013-05-14 14:30:00,26.26,26.26,26.2,26.23,972600.0,20.6232,20.6232,20.5761,20.5997,972600.0
2013-05-14 15:00:00,26.23,26.27,26.22,26.24,1107000.0,20.5997,20.6311,20.5918,20.6075,1107000.0
2013-05-14 15:30:00,26.24,26.29,26.24,26.26,4176900.0,20.6075,20.6468,20.6075,20.6232,4176900.0
2013-05-15 09:30:00,26.27,26.47,26.22,26.39,2421000.0,20.6311,20.7881,20.5918,20.7253,2421000.0
2013-05-15 10:00:00,26.39,26.45,26.27,26.37,2238000.0,20.7253,20.7724,20.6311,20.7096,2238000.0
2013-05-15 10:30:00,26.37,26.52,26.37,26.49,1433700.0,20.7096,20.8274,20.7096,20.8038,1433700.0
2013-05-15 11:00:00,26.49,26.57,26.48,26.52,1103700.0,20.8038,20.8667,20.796,20.8274,1103700.0
2013-05-15 11:30:00,26.52,26.54,26.5,26.52,953400.0,20.8274,20.8431,20.8117,20.8274,953400.0
2013-05-15 12:00:00,26.52,26.58,26.52,26.55,1057200.0,20.8274,20.8745,20.8274,20.851,1057200.0
2013-05-15 12:30:00,26.56,26.59,26.53,26.57,1365900.0,20.8588,20.8824,20.8353,20.8667,1365900.0
2013-05-15 13:00:00,26.57,26.58,26.51,26.54,895200.0,20.8667,20.8745,20.8195,20.8431,895200.0
2013-05-15 13:30:00,26.54,26.57,26.53,26.53,741600.0,20.8431,20.8667,20.8353,20.8353,741600.0
2013-05-15 14:00:00,26.53,26.54,26.5,26.53,1026600.0,20.8353,20.8431,20.8117,20.8353,1026600.0
2013-05-15 14:30:00,26.53,26.54,26.49,26.5,1524300.0,20.8353,20.8431,20.8038,20.8117,1524300.0
2013-05-15 15:00:00,26.5,26.57,26.47,26.56,1972800.0,20.8117,20.8667,20.7881,20.8588,1972800.0
2013-05-15 15:30:00,26.56,26.65,26.55,26.61,4462800.0,20.8588,20.9295,20.851,20.8981,4462800.0
2013-05-16 09:30:00,26.03,26.29,25.78,26.08,7973700.0,20.4426,20.6468,20.2462,20.4818,7973700.0
2013-05-16 10:00:00,26.08,26.12,25.92,26.04,4188300.0,20.4818,20.5133,20.3562,20.4504,4188300.0
2013-05-16 10:30:00,26.04,26.13,26.0,26.01,2094000.0,20.4504,20.5211,20.419,20.4269,2094000.0
2013-05-16 11:00:00,26.01,26.14,26.01,26.09,2159400.0,20.4269,20.529,20.4269,20.4897,2159400.0
2013-05-16 11:30:00,26.1,26.1,25.98,26.05,1682700.0,20.4976,20.4976,20.4033,20.4583,1682700.0
2013-05-16 12:00:00,26.05,26.07,26.02,26.05,965400.0,20.4583,20.474,20.4347,20.4583,965400.0
2013-05-16 12:30:00,26.05,26.06,26.0,26.06,1016400.0,20.4583,20.4661,20.419,20.4661,1016400.0
2013-05-16 13:00:00,26.06,26.06,26.04,26.04,799200.0,20.4661,20.4661,20.4504,20.4504,799200.0
2013-05-16 13:30:00,26.05,26.08,26.04,26.05,842700.0,20.4583,20.4818,20.4504,20.4583,842700.0
2013-05-16 14:00:00,26.05,26.08,26.02,26.06,1287000.0,20.4583,20.4818,20.4347,20.4661,1287000.0
2013-05-16 14:30:00,26.06,26.08,26.01,26.02,1437900.0,20.4661,20.4818,20.4269,20.4347,1437900.0
2013-05-16 15:00:00,26.02,26.07,25.97,26.07,2265000.0,20.4347,20.474,20.3955,20.474,2265000.0
2013-05-16 15:30:00,26.07,26.2,26.06,26.16,5191500.0,20.474,20.5761,20.4661,20.5447,5191500.0
2013-05-17 09:30:00,26.09,26.2,25.98,26.0,4648800.0,20.4897,20.5761,20.4033,20.419,4648800.0
2013-05-17 10:00:00,26.01,26.02,25.95,25.97,3531900.0,20.4269,20.4347,20.3798,20.3955,3531900.0
2013-05-17 10:30:00,25.97,25.98,25.89,25.91,2928000.0,20.3955,20.4033,20.3326,20.3483,2928000.0
2013-05-17 11:00:00,25.92,25.92,25.8,25.89,2850300.0,20.3562,20.3562,20.262,20.3326,2850300.0
2013-05-17 11:30:00,25.9,25.9,25.84,25.84,1332000.0,20.3405,20.3405,20.2934,20.2934,1332000.0
2013-05-17 12:00:00,25.84,25.89,25.8,25.88,1488600.0,20.2934,20.3326,20.262,20.3248,1488600.0
2013-05-17 12:30:00,25.88,25.92,25.87,25.88,641400.0,20.3248,20.3562,20.3169,20.3248,641400.0
2013-05-17 13:00:00,25.88,25.91,25.88,25.89,797700.0,20.3248,20.3483,20.3248,20.3326,797700.0
2013-05-17 13:30:00,25.89,25.92,25.89,25.92,772800.0,20.3326,20.3562,20.3326,20.3562,772800.0
2013-05-17 14:00:00,25.92,25.94,25.89,25.91,1469100.0,20.3562,20.3719,20.3326,20.3483,1469100.0
2013-05-17 14:30:00,25.91,25.97,25.9,25.97,1665000.0,20.3483,20.3955,20.3405,20.3955,1665000.0
2013-05-17 15:00:00,25.97,26.0,25.94,25.99,2855700.0,20.3955,20.419,20.3719,20.4112,2855700.0
2013-05-17 15:30:00,25.99,25.99,25.9,25.94,3986700.0,20.4112,20.4112,20.3405,20.3719,3986700.0
2013-05-20 09:30:00,25.95,25.97,25.86,25.92,1916100.0,20.3798,20.3955,20.3091,20.3562,1916100.0
2013-05-20 10:00:00,25.92,25.96,25.82,25.88,1455600.0,20.3562,20.3876,20.2777,20.3248,1455600.0
2013-05-20 10:30:00,25.88,25.95,25.87,25.94,1185000.0,20.3248,20.3798,20.3169,20.3719,1185000.0
2013-05-20 11:00:00,25.94,25.96,25.87,25.87,1091100.0,20.3719,20.3876,20.3169,20.3169,1091100.0
2013-05-20 11:30:00,25.87,25.93,25.86,25.89,1129200.0,20.3169,20.364,20.3091,20.3326,1129200.0
2013-05-20 12:00:00,25.89,25.92,25.86,25.89,751200.0,20.3326,20.3562,20.3091,20.3326,751200.0
2013-05-20 12:30:00,25.89,25.92,25.87,25.91,783900.0,20.3326,20.3562,20.3169,20.3483,783900.0
2013-05-20 13:00:00,25.91,25.91,25.84,25.88,673500.0,20.3483,20.3483,20.2934,20.3248,673500.0
2013-05-20 13:30:00,25.88,25.9,25.84,25.86,734700.0,20.3248,20.3405,20.2934,20.3091,734700.0
2013-05-20 14:00:00,25.86,25.88,25.82,25.88,774000.0,20.3091,20.3248,20.2777,20.3248,774000.0
2013-05-20 14:30:00,25.88,25.89,25.84,25.85,933000.0,20.3248,20.3326,20.2934,20.3012,933000.0
2013-05-20 15:00:00,25.85,25.89,25.83,25.84,1257300.0,20.3012,20.3326,20.2855,20.2934,1257300.0
2013-05-20 15:30:00,25.84,25.85,25.79,25.8,2581500.0,20.2934,20.3012,20.2541,20.262,2581500.0
2013-05-21 09:30:00,25.87,26.06,25.81,25.85,2117100.0,20.3169,20.4661,20.2698,20.3012,2117100.0
2013-05-21 10:00:00,25.85,25.89,25.75,25.81,2004900.0,20.3012,20.3326,20.2227,20.2698,2004900.0
2013-05-21 10:30:00,25.81,25.89,25.79,25.82,1791600.0,20.2698,20.3326,20.2541,20.2777,1791600.0
2013-05-21 11:00:00,25.82,25.82,25.77,25.82,1152000.0,20.2777,20.2777,20.2384,20.2777,1152000.0
2013-05-21 11:30:00,25.82,25.85,25.79,25.81,1125600.0,20.2777,20.3012,20.2541,20.2698,1125600.0
2013-05-21 12:00:00,25.82,25.88,25.82,25.85,1671900.0,20.2777,20.3248,20.2777,20.3012,1671900.0
2013-05-21 12:30:00,25.85,25.85,25.81,25.83,858300.0,20.3012,20.3012,20.2698,20.2855,858300.0
2013-05-21 13:00:00,25.83,25.91,25.82,25.83,1414500.0,20.2855,20.3483,20.2777,20.2855,1414500.0
2013-05-21 13:30:00,25.83,25.87,25.83,25.86,870000.0,20.2855,20.3169,20.2855,20.3091,870000.0
2013-05-21 14:00:00,25.85,25.91,25.81,25.81,1460400.0,20.3012,20.3483,20.2698,20.2698,1460400.0
2013-05-21 14:30:00,25.81,25.89,25.8,25.85,1555800.0,20.2698,20.3326,20.262,20.3012,1555800.0
2013-05-21 15:00:00,25.85,25.87,25.83,25.84,1160700.0,20.3012,20.3169,20.2855,20.2934,1160700.0
2013-05-21 15:30:00,25.84,25.88,25.78,25.8,2989800.0,20.2934,20.3248,20.2462,20.262,2989800.0
2013-05-22 09:30:00,25.72,25.87,25.67,25.82,2878800.0,20.1991,20.3169,20.1599,20.2777,2878800.0
2013-05-22 10:00:00,25.83,25.93,25.8,25.92,2585700.0,20.2855,20.364,20.262,20.3562,2585700.0
2013-05-22 10:30:00,25.93,25.93,25.71,25.74,2232000.0,20.364,20.364,20.1913,20.2148,2232000.0
2013-05-22 11:00:00,25.72,25.84,25.69,25.8,1491000.0,20.1991,20.2934,20.1756,20.262,1491000.0
2013-05-22 11:30:00,25.8,25.86,25.78,25.84,1104600.0,20.262,20.3091,20.2462,20.2934,1104600.0
2013-05-22 12:00:00,25.84,25.86,25.8,25.81,957300.0,20.2934,20.3091,20.262,20.2698,957300.0
2013-05-22 12:30:00,25.81,25.82,25.75,25.81,788700.0,20.2698,20.2777,20.2227,20.2698,788700.0
2013-05-22 13:00:00,25.8,25.81,25.7,25.71,938100.0,20.262,20.2698,20.1834,20.1913,938100.0
2013-05-22 13:30:00,25.71,25.75,25.63,25.67,1538700.0,20.1913,20.2227,20.1284,20.1599,1538700.0
2013-05-22 14:00:00,25.68,25.72,25.62,25.67,1971900.0,20.1677,20.1991,20.1206,20.1599,1971900.0
2013-05-22 14:30:00,25.67,25.71,25.63,25.66,1990200.0,20.1599,20.1913,20.1284,20.152,1990200.0
2013-05-22 15:00:00,25.66,25.72,25.61,25.61,2056200.0,20.152,20.1991,20.1127,20.1127,2056200.0
2013-05-22 15:30:00,25.61,25.68,25.58,25.68,4255200.0,20.1127,20.1677,20.0892,20.1677,4255200.0
2013-05-23 09:30:00,25.61,25.65,25.45,25.54,2848500.0,20.1127,20.1442,19.9871,20.0578,2848500.0
2013-05-23 10:00:00,25.54,25.56,25.47,25.54,1899000.0,20.0578,20.0735,20.0028,20.0578,1899000.0
2013-05-23 10:30:00,25.54,25.56,25.42,25.45,1857900.0,20.0578,20.0735,19.9635,19.9871,1857900.0
2013-05-23 11:00:00,25.45,25.53,25.44,25.49,1548600.0,19.9871,20.0499,19.9792,20.0185,1548600.0
2013-05-23 11:30:00,25.49,25.52,25.46,25.48,1127700.0,20.0185,20.0421,19.9949,20.0106,1127700.0
2013-05-23 12:00:00,25.48,25.52,25.47,25.5,1157400.0,20.0106,20.0421,20.0028,20.0263,1157400.0
2013-05-23 12:30:00,25.5,25.53,25.48,25.5,1109400.0,20.0263,20.0499,20.0106,20.0263,1109400.0
2013-05-23 13:00:00,25.5,25.52,25.48,25.49,853500.0,20.0263,20.0421,20.0106,20.0185,853500.0
2013-05-23 13:30:00,25.49,25.51,25.46,25.5,1083900.0,20.0185,20.0342,19.9949,20.0263,1083900.0
2013-05-23 14:00:00,25.5,25.5,25.47,25.48,1427700.0,20.0263,20.0263,20.0028,20.0106,1427700.0
2013-05-23 14:30:00,25.48,25.52,25.46,25.49,1701300.0,20.0106,20.0421,19.9949,20.0185,1701300.0
2013-05-23 15:00:00,25.49,25.5,25.42,25.44,2296500.0,20.0185,20.0263,19.9635,19.9792,2296500.0
2013-05-23 15:30:00,25.44,25.48,25.42,25.45,3494100.0,19.9792,20.0106,19.9635,19.9871,3494100.0
2013-05-24 09:30:00,25.44,25.65,25.38,25.59,2902200.0,19.9792,20.1442,19.9321,20.097,2902200.0
2013-05-24 10:00:00,25.59,25.65,25.55,25.62,2061900.0,20.097,20.1442,20.0656,20.1206,2061900.0
2013-05-24 10:30:00,25.62,25.68,25.54,25.67,1565100.0,20.1206,20.1677,20.0578,20.1599,1565100.0
2013-05-24 11:00:00,25.67,25.75,25.61,25.61,1787100.0,20.1599,20.2227,20.1127,20.1127,1787100.0
2013-05-24 11:30:00,25.61,25.73,25.61,25.7,1240200.0,20.1127,20.207,20.1127,20.1834,1240200.0
2013-05-24 12:00:00,25.7,25.76,25.68,25.74,1156500.0,20.1834,20.2305,20.1677,20.2148,1156500.0
2013-05-24 12:30:00,25.74,25.74,25.64,25.68,904200.0,20.2148,20.2148,20.1363,20.1677,904200.0
2013-05-24 13:00:00,25.68,25.74,25.67,25.69,934500.0,20.1677,20.2148,20.1599,20.1756,934500.0
2013-05-24 13:30:00,25.69,25.71,25.66,25.71,657300.0,20.1756,20.1913,20.152,20.1913,657300.0
2013-05-24 14:00:00,25.71,25.73,25.68,25.71,607800.0,20.1913,20.207,20.1677,20.1913,607800.0
2013-05-24 14:30:00,25.71,25.76,25.68,25.72,700500.0,20.1913,20.2305,20.1677,20.1991,700500.0
2013-05-24 15:00:00,25.72,25.8,25.71,25.75,1993800.0,20.1991,20.262,20.1913,20.2227,1993800.0
2013-05-24 15:30:00,25.75,25.79,25.68,25.77,4007400.0,20.2227,20.2541,20.1677,20.2384,4007400.0
2013-05-28 09:30:00,25.84,26.0,25.84,25.93,2622300.0,20.2934,20.419,20.2934,20.364,2622300.0
2013-05-28 10:00:00,25.94,26.01,25.91,25.97,1415100.0,20.3719,20.4269,20.3483,20.3955,1415100.0
2013-05-28 10:30:00,25.97,25.98,25.91,25.93,1106700.0,20.3955,20.4033,20.3483,20.364,1106700.0
2013-05-28 11:00:00,25.93,25.94,25.83,25.92,1007700.0,20.364,20.3719,20.2855,20.3562,1007700.0
2013-05-28 11:30:00,25.92,25.93,25.83,25.86,754500.0,20.3562,20.364,20.2855,20.3091,754500.0
2013-05-28 12:00:00,25.86,25.86,25.8,25.85,1143900.0,20.3091,20.3091,20.262,20.3012,1143900.0
2013-05-28 12:30:00,25.85,25.9,25.83,25.85,563400.0,20.3012,20.3405,20.2855,20.3012,563400.0
2013-05-28 13:00:00,25.85,25.88,25.8,25.8,696600.0,20.3012,20.3248,20.262,20.262,696600.0
2013-05-28 13:30:00,25.8,25.82,25.7,25.7,1322700.0,20.262,20.2777,20.1834,20.1834,1322700.0
2013-05-28 14:00:00,25.7,25.76,25.69,25.76,1135200.0,20.1834,20.2305,20.1756,20.2305,1135200.0
2013-05-28 14:30:00,25.75,25.82,25.69,25.75,1264800.0,20.2227,20.2777,20.1756,20.2227,1264800.0
2013-05-28 15:00:00,25.75,25.79,25.72,25.77,905100.0,20.2227,20.2541,20.1991,20.2384,905100.0
2013-05-28 15:30:00,25.77,25.83,25.76,25.77,2126700.0,20.2384,20.2855,20.2305,20.2384,2126700.0
2013-05-29 09:30:00,25.68,25.68,25.55,25.56,1294500.0,20.1677,20.1677,20.0656,20.0735,1294500.0
2013-05-29 10:00:00,25.56,25.59,25.44,25.49,1457100.0,20.0735,20.097,19.9792,20.0185,1457100.0
2013-05-29 10:30:00,25.49,25.53,25.44,25.46,957600.0,20.0185,20.0499,19.9792,19.9949,957600.0
2013-05-29 11:00:00,25.46,25.48,25.39,25.41,1711200.0,19.9949,20.0106,19.94,19.9557,1711200.0
2013-05-29 11:30:00,25.41,25.48,25.41,25.41,1173600.0,19.9557,20.0106,19.9557,19.9557,1173600.0
2013-05-29 12:00:00,25.41,25.45,25.36,25.36,872100.0,19.9557,19.9871,19.9164,19.9164,872100.0
2013-05-29 12:30:00,25.36,25.4,25.35,25.36,932100.0,19.9164,19.9478,19.9085,19.9164,932100.0
2013-05-29 13:00:00,25.36,25.41,25.35,25.4,971400.0,19.9164,19.9557,19.9085,19.9478,971400.0
2013-05-29 13:30:00,25.4,25.42,25.37,25.42,957000.0,19.9478,19.9635,19.9243,19.9635,957000.0
2013-05-29 14:00:00,25.42,25.47,25.4,25.4,857400.0,19.9635,20.0028,19.9478,19.9478,857400.0
2013-05-29 14:30:00,25.4,25.46,25.4,25.42,801300.0,19.9478,19.9949,19.9478,19.9635,801300.0
2013-05-29 15:00:00,25.41,25.47,25.4,25.47,1136400.0,19.9557,20.0028,19.9478,20.0028,1136400.0
2013-05-29 15:30:00,25.47,25.48,25.38,25.41,2818500.0,20.0028,20.0106,19.9321,19.9557,2818500.0
2013-05-30 09:30:00,25.5,25.51,25.4,25.44,1425600.0,20.0263,20.0342,19.9478,19.9792,1425600.0
2013-05-30 10:00:00,25.44,25.46,25.36,25.37,1400400.0,19.9792,19.9949,19.9164,19.9243,1400400.0
2013-05-30 10:30:00,25.37,25.37,25.26,25.33,2164500.0,19.9243,19.9243,19.8379,19.8928,2164500.0
2013-05-30 11:00:00,25.33,25.34,25.27,25.3,920700.0,19.8928,19.9007,19.8457,19.8693,920700.0
2013-05-30 11:30:00,25.3,25.34,25.28,25.33,816000.0,19.8693,19.9007,19.8536,19.8928,816000.0
2013-05-30 12:00:00,25.32,25.35,25.31,25.33,898500.0,19.885,19.9085,19.8771,19.8928,898500.0
2013-05-30 12:30:00,25.33,25.35,25.3,25.33,694500.0,19.8928,19.9085,19.8693,19.8928,694500.0
2013-05-30 13:00:00,25.33,25.37,25.32,25.37,679500.0,19.8928,19.9243,19.885,19.9243,679500.0
2013-05-30 13:30:00,25.37,25.37,25.31,25.31,783000.0,19.9243,19.9243,19.8771,19.8771,783000.0
2013-05-30 14:00:00,25.31,25.34,25.28,25.34,896400.0,19.8771,19.9007,19.8536,19.9007,896400.0
2013-05-30 14:30:00,25.34,25.37,25.32,25.35,878400.0,19.9007,19.9243,19.885,19.9085,878400.0
2013-05-30 15:00:00,25.35,25.36,25.31,25.31,1604400.0,19.9085,19.9164,19.8771,19.8771,1604400.0
2013-05-30 15:30:00,25.31,25.32,25.2,25.22,3690900.0,19.8771,19.885,19.7907,19.8065,3690900.0
2013-05-31 09:30:00,25.14,25.26,25.07,25.14,2286600.0,19.7436,19.8379,19.6886,19.7436,2286600.0
2013-05-31 10:00:00,25.15,25.15,25.02,25.04,2242800.0,19.7515,19.7515,19.6494,19.6651,2242800.0
2013-05-31 10:30:00,25.05,25.11,25.04,25.05,1237200.0,19.6729,19.7201,19.6651,19.6729,1237200.0
2013-05-31 11:00:00,25.05,25.17,25.03,25.1,1434900.0,19.6729,19.7672,19.6572,19.7122,1434900.0
2013-05-31 11:30:00,25.1,25.13,25.09,25.11,955800.0,19.7122,19.7358,19.7044,19.7201,955800.0
2013-05-31 12:00:00,25.11,25.11,25.04,25.09,1004400.0,19.7201,19.7201,19.6651,19.7044,1004400.0
2013-05-31 12:30:00,25.09,25.11,25.07,25.08,687600.0,19.7044,19.7201,19.6886,19.6965,687600.0
2013-05-31 13:00:00,25.08,25.16,25.08,25.13,1134600.0,19.6965,19.7593,19.6965,19.7358,1134600.0
2013-05-31 13:30:00,25.13,25.13,25.09,25.1,1188000.0,19.7358,19.7358,19.7044,19.7122,1188000.0
2013-05-31 14:00:00,25.1,25.11,25.08,25.08,1042500.0,19.7122,19.7201,19.6965,19.6965,1042500.0
2013-05-31 14:30:00,25.08,25.1,25.05,25.06,2343300.0,19.6965,19.7122,19.6729,19.6808,2343300.0
2013-05-31 15:00:00,25.06,25.1,25.04,25.04,1600200.0,19.6808,19.7122,19.6651,19.6651,1600200.0
2013-05-31 15:30:00,25.05,25.07,24.94,24.95,5147100.0,19.6729,19.6886,19.5866,19.5944,5147100.0
2013-06-03 09:30:00,25.02,25.05,24.88,25.02,3323700.0,19.6494,19.6729,19.5394,19.6494,3323700.0
2013-06-03 10:00:00,25.02,25.16,24.95,25.15,2889000.0,19.6494,19.7593,19.5944,19.7515,2889000.0
2013-06-03 10:30:00,25.16,25.25,25.06,25.17,1979400.0,19.7593,19.83,19.6808,19.7672,1979400.0
2013-06-03 11:00:00,25.17,25.21,25.12,25.19,1695000.0,19.7672,19.7986,19.7279,19.7829,1695000.0
2013-06-03 11:30:00,25.19,25.27,25.12,25.19,1875000.0,19.7829,19.8457,19.7279,19.7829,1875000.0
2013-06-03 12:00:00,25.19,25.24,25.12,25.17,1044900.0,19.7829,19.8222,19.7279,19.7672,1044900.0
2013-06-03 12:30:00,25.17,25.21,25.15,25.2,1073400.0,19.7672,19.7986,19.7515,19.7907,1073400.0
2013-06-03 13:00:00,25.2,25.24,25.13,25.17,1190100.0,19.7907,19.8222,19.7358,19.7672,1190100.0
2013-06-03 13:30:00,25.17,25.23,25.16,25.2,935100.0,19.7672,19.8143,19.7593,19.7907,935100.0
2013-06-03 14:00:00,25.2,25.24,25.15,25.17,1442100.0,19.7907,19.8222,19.7515,19.7672,1442100.0
2013-06-03 14:30:00,25.16,25.2,25.15,25.17,1032000.0,19.7593,19.7907,19.7515,19.7672,1032000.0
2013-06-03 15:00:00,25.17,25.21,25.14,25.19,1654500.0,19.7672,19.7986,19.7436,19.7829,1654500.0
2013-06-03 15:30:00,25.19,25.26,25.17,25.23,3096300.0,19.7829,19.8379,19.7672,19.8143,3096300.0
2013-06-04 09:30:00,25.26,25.44,25.16,25.32,2971800.0,19.8379,19.9792,19.7593,19.885,2971800.0
2013-06-04 10:00:00,25.32,25.43,25.32,25.42,2003100.0,19.885,19.9714,19.885,19.9635,2003100.0
2013-06-04 10:30:00,25.42,25.46,25.37,25.38,1744800.0,19.9635,19.9949,19.9243,19.9321,1744800.0
2013-06-04 11:00:00,25.38,25.38,25.31,25.33,1548900.0,19.9321,19.9321,19.8771,19.8928,1548900.0
2013-06-04 11:30:00,25.33,25.36,25.31,25.32,1311300.0,19.8928,19.9164,19.8771,19.885,1311300.0
2013-06-04 12:00:00,25.32,25.32,25.22,25.23,1292100.0,19.885,19.885,19.8065,19.8143,1292100.0
2013-06-04 12:30:00,25.23,25.32,25.22,25.32,1417200.0,19.8143,19.885,19.8065,19.885,1417200.0
2013-06-04 13:00:00,25.31,25.32,25.24,25.25,1587600.0,19.8771,19.885,19.8222,19.83,1587600.0
2013-06-04 13:30:00,25.25,25.27,25.18,25.19,1816500.0,19.83,19.8457,19.775,19.7829,1816500.0
2013-06-04 14:00:00,25.19,25.25,25.16,25.24,1084800.0,19.7829,19.83,19.7593,19.8222,1084800.0
2013-06-04 14:30:00,25.24,25.3,25.21,25.27,1970700.0,19.8222,19.8693,19.7986,19.8457,1970700.0
2013-06-04 15:00:00,25.27,25.36,25.26,25.32,1583400.0,19.8457,19.9164,19.8379,19.885,1583400.0
2013-06-04 15:30:00,25.32,25.35,25.29,25.31,4023300.0,19.885,19.9085,19.8614,19.8771,4023300.0
2013-06-05 09:30:00,25.24,25.31,25.22,25.3,1921500.0,19.8222,19.8771,19.8065,19.8693,1921500.0
2013-06-05 10:00:00,25.31,25.32,25.2,25.25,1786500.0,19.8771,19.885,19.7907,19.83,1786500.0
2013-06-05 10:30:00,25.25,25.29,25.17,25.19,1351200.0,19.83,19.8614,19.7672,19.7829,1351200.0
2013-06-05 11:00:00,25.19,25.23,25.17,25.2,1104600.0,19.7829,19.8143,19.7672,19.7907,1104600.0
2013-06-05 11:30:00,25.2,25.27,25.14,25.15,1912200.0,19.7907,19.8457,19.7436,19.7515,1912200.0
2013-06-05 12:00:00,25.15,25.18,25.13,25.14,1274100.0,19.7515,19.775,19.7358,19.7436,1274100.0
2013-06-05 12:30:00,25.14,25.14,25.09,25.11,636300.0,19.7436,19.7436,19.7044,19.7201,636300.0
2013-06-05 13:00:00,25.11,25.12,25.07,25.11,903000.0,19.7201,19.7279,19.6886,19.7201,903000.0
2013-06-05 13:30:00,25.11,25.14,25.09,25.13,976800.0,19.7201,19.7436,19.7044,19.7358,976800.0
2013-06-05 14:00:00,25.13,25.15,25.06,25.08,1172400.0,19.7358,19.7515,19.6808,19.6965,1172400.0
2013-06-05 14:30:00,25.08,25.14,25.02,25.12,1194600.0,19.6965,19.7436,19.6494,19.7279,1194600.0
2013-06-05 15:00:00,25.12,25.14,25.06,25.12,1044600.0,19.7279,19.7436,19.6808,19.7279,1044600.0
2013-06-05 15:30:00,25.12,25.16,25.05,25.08,2366100.0,19.7279,19.7593,19.6729,19.6965,2366100.0
2013-06-06 09:30:00,25.09,25.21,25.04,25.14,3164700.0,19.7044,19.7986,19.6651,19.7436,3164700.0
2013-06-06 10:00:00,25.14,25.24,25.14,25.19,1799400.0,19.7436,19.8222,19.7436,19.7829,1799400.0
2013-06-06 10:30:00,25.2,25.24,25.13,25.15,1246200.0,19.7907,19.8222,19.7358,19.7515,1246200.0
2013-06-06 11:00:00,25.15,25.19,25.08,25.13,2080200.0,19.7515,19.7829,19.6965,19.7358,2080200.0
2013-06-06 11:30:00,25.13,25.17,25.08,25.13,1273800.0,19.7358,19.7672,19.6965,19.7358,1273800.0
2013-06-06 12:00:00,25.12,25.14,25.01,25.09,1119900.0,19.7279,19.7436,19.6415,19.7044,1119900.0
2013-06-06 12:30:00,25.09,25.1,24.95,24.99,1604400.0,19.7044,19.7122,19.5944,19.6258,1604400.0
2013-06-06 13:00:00,24.99,25.07,24.98,25.03,1507500.0,19.6258,19.6886,19.618,19.6572,1507500.0
2013-06-06 13:30:00,25.03,25.1,25.02,25.08,1218900.0,19.6572,19.7122,19.6494,19.6965,1218900.0
2013-06-06 14:00:00,25.08,25.15,25.04,25.12,1286700.0,19.6965,19.7515,19.6651,19.7279,1286700.0
2013-06-06 14:30:00,25.12,25.2,25.11,25.16,1443600.0,19.7279,19.7907,19.7201,19.7593,1443600.0
2013-06-06 15:00:00,25.16,25.24,25.13,25.17,1878600.0,19.7593,19.8222,19.7358,19.7672,1878600.0
2013-06-06 15:30:00,25.17,25.23,25.17,25.19,2929200.0,19.7672,19.8143,19.7672,19.7829,2929200.0
2013-06-07 09:30:00,25.46,25.62,25.4,25.56,4586700.0,19.9949,20.1206,19.9478,20.0735,4586700.0
2013-06-07 10:00:00,25.56,25.61,25.47,25.52,2283600.0,20.0735,20.1127,20.0028,20.0421,2283600.0
2013-06-07 10:30:00,25.52,25.57,25.48,25.49,1158900.0,20.0421,20.0813,20.0106,20.0185,1158900.0
2013-06-07 11:00:00,25.49,25.56,25.49,25.54,934500.0,20.0185,20.0735,20.0185,20.0578,934500.0
2013-06-07 11:30:00,25.54,25.55,25.45,25.45,881100.0,20.0578,20.0656,19.9871,19.9871,881100.0
2013-06-07 12:00:00,25.45,25.56,25.42,25.56,994200.0,19.9871,20.0735,19.9635,20.0735,994200.0
2013-06-07 12:30:00,25.56,25.56,25.47,25.5,1104600.0,20.0735,20.0735,20.0028,20.0263,1104600.0
2013-06-07 13:00:00,25.5,25.52,25.48,25.49,627000.0,20.0263,20.0421,20.0106,20.0185,627000.0
2013-06-07 13:30:00,25.49,25.53,25.44,25.44,1231800.0,20.0185,20.0499,19.9792,19.9792,1231800.0
2013-06-07 14:00:00,25.44,25.48,25.42,25.44,951000.0,19.9792,20.0106,19.9635,19.9792,951000.0
2013-06-07 14:30:00,25.44,25.45,25.4,25.43,1380000.0,19.9792,19.9871,19.9478,19.9714,1380000.0
2013-06-07 15:00:00,25.43,25.5,25.42,25.47,1669800.0,19.9714,20.0263,19.9635,20.0028,1669800.0
2013-06-07 15:30:00,25.47,25.53,25.44,25.44,4270200.0,20.0028,20.0499,19.9792,19.9792,4270200.0
2013-06-10 09:30:00,25.43,25.55,25.38,25.38,1572300.0,19.9714,20.0656,19.9321,19.9321,1572300.0
2013-06-10 10:00:00,25.38,25.41,25.32,25.38,1489500.0,19.9321,19.9557,19.885,19.9321,1489500.0
2013-06-10 10:30:00,25.38,25.4,25.35,25.37,1312500.0,19.9321,19.9478,19.9085,19.9243,1312500.0
2013-06-10 11:00:00,25.37,25.41,25.35,25.39,1058400.0,19.9243,19.9557,19.9085,19.94,1058400.0
2013-06-10 11:30:00,25.38,25.39,25.36,25.38,665100.0,19.9321,19.94,19.9164,19.9321,665100.0
2013-06-10 12:00:00,25.39,25.4,25.35,25.36,577200.0,19.94,19.9478,19.9085,19.9164,577200.0
2013-06-10 12:30:00,25.36,25.39,25.33,25.34,545700.0,19.9164,19.94,19.8928,19.9007,545700.0
2013-06-10 13:00:00,25.34,25.38,25.33,25.36,828600.0,19.9007,19.9321,19.8928,19.9164,828600.0
2013-06-10 13:30:00,25.36,25.37,25.32,25.34,772500.0,19.9164,19.9243,19.885,19.9007,772500.0
2013-06-10 14:00:00,25.34,25.35,25.26,25.27,1151400.0,19.9007,19.9085,19.8379,19.8457,1151400.0
2013-06-10 14:30:00,25.27,25.31,25.25,25.31,1207800.0,19.8457,19.8771,19.83,19.8771,1207800.0
2013-06-10 15:00:00,25.31,25.32,25.25,25.27,1665000.0,19.8771,19.885,19.83,19.8457,1665000.0
2013-06-10 15:30:00,25.27,25.28,25.22,25.25,3397500.0,19.8457,19.8536,19.8065,19.83,3397500.0
2013-06-11 09:30:00,25.14,25.22,25.02,25.04,2273700.0,19.7436,19.8065,19.6494,19.6651,2273700.0
2013-06-11 10:00:00,25.04,25.08,25.0,25.07,1957500.0,19.6651,19.6965,19.6337,19.6886,1957500.0
2013-06-11 10:30:00,25.07,25.12,25.06,25.12,1276800.0,19.6886,19.7279,19.6808,19.7279,1276800.0
2013-06-11 11:00:00,25.12,25.21,25.07,25.2,970200.0,19.7279,19.7986,19.6886,19.7907,970200.0
2013-06-11 11:30:00,25.2,25.27,25.19,25.22,971700.0,19.7907,19.8457,19.7829,19.8065,971700.0
2013-06-11 12:00:00,25.22,25.28,25.16,25.17,578100.0,19.8065,19.8536,19.7593,19.7672,578100.0
2013-06-11 12:30:00,25.17,25.18,25.12,25.15,757800.0,19.7672,19.775,19.7279,19.7515,757800.0
2013-06-11 13:00:00,25.15,25.16,25.1,25.12,1028700.0,19.7515,19.7593,19.7122,19.7279,1028700.0
2013-06-11 13:30:00,25.12,25.12,25.05,25.06,790200.0,19.7279,19.7279,19.6729,19.6808,790200.0
2013-06-11 14:00:00,25.06,25.14,25.05,25.14,850500.0,19.6808,19.7436,19.6729,19.7436,850500.0
2013-06-11 14:30:00,25.14,25.15,25.08,25.14,1093200.0,19.7436,19.7515,19.6965,19.7436,1093200.0
2013-06-11 15:00:00,25.15,25.18,25.11,25.12,1349400.0,19.7515,19.775,19.7201,19.7279,1349400.0
2013-06-11 15:30:00,25.12,25.15,25.06,25.09,2434500.0,19.7279,19.7515,19.6808,19.7044,2434500.0
2013-06-12 09:30:00,25.14,25.24,25.09,25.12,990600.0,19.7436,19.8222,19.7044,19.7279,990600.0
2013-06-12 10:00:00,25.12,25.13,25.03,25.13,1226700.0,19.7279,19.7358,19.6572,19.7358,1226700.0
2013-06-12 10:30:00,25.13,25.13,25.04,25.08,1083900.0,19.7358,19.7358,19.6651,19.6965,1083900.0
2013-06-12 11:00:00,25.08,25.09,25.01,25.03,836700.0,19.6965,19.7044,19.6415,19.6572,836700.0
2013-06-12 11:30:00,25.03,25.08,24.92,24.97,1047900.0,19.6572,19.6965,19.5708,19.6101,1047900.0
2013-06-12 12:00:00,24.97,24.99,24.95,24.98,677100.0,19.6101,19.6258,19.5944,19.618,677100.0
2013-06-12 12:30:00,24.98,25.02,24.94,25.02,699600.0,19.618,19.6494,19.5866,19.6494,699600.0
2013-06-12 13:00:00,25.02,25.04,24.97,24.98,492000.0,19.6494,19.6651,19.6101,19.618,492000.0
2013-06-12 13:30:00,24.99,25.01,24.95,24.98,431700.0,19.6258,19.6415,19.5944,19.618,431700.0
2013-06-12 14:00:00,24.98,24.99,24.91,24.96,703800.0,19.618,19.6258,19.563,19.6023,703800.0
2013-06-12 14:30:00,24.96,24.97,24.92,24.94,827700.0,19.6023,19.6101,19.5708,19.5866,827700.0
2013-06-12 15:00:00,24.94,24.94,24.89,24.92,1182600.0,19.5866,19.5866,19.5473,19.5708,1182600.0
2013-06-12 15:30:00,24.92,24.97,24.88,24.95,2370900.0,19.5708,19.6101,19.5394,19.5944,2370900.0
2013-06-13 09:30:00,24.93,24.97,24.88,24.95,1243200.0,19.5787,19.6101,19.5394,19.5944,1243200.0
2013-06-13 10:00:00,24.95,24.95,24.85,24.87,1047900.0,19.5944,19.5944,19.5159,19.5316,1047900.0
2013-06-13 10:30:00,24.87,25.01,24.87,25.0,1972500.0,19.5316,19.6415,19.5316,19.6337,1972500.0
2013-06-13 11:00:00,25.0,25.03,24.96,25.03,1026600.0,19.6337,19.6572,19.6023,19.6572,1026600.0
2013-06-13 11:30:00,25.03,25.07,25.0,25.01,1184400.0,19.6572,19.6886,19.6337,19.6415,1184400.0
2013-06-13 12:00:00,25.01,25.05,25.01,25.01,855300.0,19.6415,19.6729,19.6415,19.6415,855300.0
2013-06-13 12:30:00,25.01,25.08,25.01,25.07,998700.0,19.6415,19.6965,19.6415,19.6886,998700.0
2013-06-13 13:00:00,25.07,25.09,25.02,25.05,1183800.0,19.6886,19.7044,19.6494,19.6729,1183800.0
2013-06-13 13:30:00,25.05,25.08,25.0,25.05,916800.0,19.6729,19.6965,19.6337,19.6729,916800.0
2013-06-13 14:00:00,25.05,25.09,25.02,25.05,1107300.0,19.6729,19.7044,19.6494,19.6729,1107300.0
2013-06-13 14:30:00,25.05,25.07,24.99,25.0,1027500.0,19.6729,19.6886,19.6258,19.6337,1027500.0
2013-06-13 15:00:00,25.0,25.04,24.99,25.0,1410900.0,19.6337,19.6651,19.6258,19.6337,1410900.0
2013-06-13 15:30:00,25.0,25.11,24.99,25.0,4422000.0,19.6337,19.7201,19.6258,19.6337,4422000.0
2013-06-14 09:30:00,24.94,25.09,24.94,25.02,1768200.0,19.5866,19.7044,19.5866,19.6494,1768200.0
2013-06-14 10:00:00,25.02,25.06,24.98,24.98,1430700.0,19.6494,19.6808,19.618,19.618,1430700.0
2013-06-14 10:30:00,24.99,25.02,24.95,24.96,1001400.0,19.6258,19.6494,19.5944,19.6023,1001400.0
2013-06-14 11:00:00,24.96,25.06,24.95,25.02,1176000.0,19.6023,19.6808,19.5944,19.6494,1176000.0
2013-06-14 11:30:00,25.02,25.06,24.98,25.02,781800.0,19.6494,19.6808,19.618,19.6494,781800.0
2013-06-14 12:00:00,25.02,25.04,24.99,24.99,619800.0,19.6494,19.6651,19.6258,19.6258,619800.0
2013-06-14 12:30:00,24.99,25.02,24.98,24.98,649500.0,19.6258,19.6494,19.618,19.618,649500.0
2013-06-14 13:00:00,24.98,24.98,24.93,24.97,652200.0,19.618,19.618,19.5787,19.6101,652200.0
2013-06-14 13:30:00,24.96,25.0,24.93,24.98,683400.0,19.6023,19.6337,19.5787,19.618,683400.0
2013-06-14 14:00:00,24.98,25.03,24.96,25.01,654000.0,19.618,19.6572,19.6023,19.6415,654000.0
2013-06-14 14:30:00,25.01,25.05,24.99,25.0,877800.0,19.6415,19.6729,19.6258,19.6337,877800.0
2013-06-14 15:00:00,25.0,25.05,25.0,25.0,1145700.0,19.6337,19.6729,19.6337,19.6337,1145700.0
2013-06-14 15:30:00,25.0,25.02,24.94,24.96,3010500.0,19.6337,19.6494,19.5866,19.6023,3010500.0
2013-06-17 09:30:00,25.0,25.12,24.94,25.08,2730000.0,19.6337,19.7279,19.5866,19.6965,2730000.0
2013-06-17 10:00:00,25.08,25.12,25.08,25.11,1655100.0,19.6965,19.7279,19.6965,19.7201,1655100.0
2013-06-17 10:30:00,25.12,25.13,25.08,25.1,1152900.0,19.7279,19.7358,19.6965,19.7122,1152900.0
2013-06-17 11:00:00,25.1,25.15,25.08,25.13,1132200.0,19.7122,19.7515,19.6965,19.7358,1132200.0
2013-06-17 11:30:00,25.14,25.14,25.04,25.06,1071900.0,19.7436,19.7436,19.6651,19.6808,1071900.0
2013-06-17 12:00:00,25.06,25.09,25.04,25.04,642300.0,19.6808,19.7044,19.6651,19.6651,642300.0
2013-06-17 12:30:00,25.05,25.05,25.0,25.01,1072800.0,19.6729,19.6729,19.6337,19.6415,1072800.0
2013-06-17 13:00:00,25.01,25.04,24.99,25.02,1022700.0,19.6415,19.6651,19.6258,19.6494,1022700.0
2013-06-17 13:30:00,25.03,25.04,24.99,25.0,897600.0,19.6572,19.6651,19.6258,19.6337,897600.0
2013-06-17 14:00:00,25.0,25.01,24.92,24.94,1016700.0,19.6337,19.6415,19.5708,19.5866,1016700.0
2013-06-17 14:30:00,24.94,24.96,24.84,24.88,1321800.0,19.5866,19.6023,19.508,19.5394,1321800.0
2013-06-17 15:00:00,24.88,24.95,24.87,24.94,1054800.0,19.5394,19.5944,19.5316,19.5866,1054800.0
2013-06-17 15:30:00,24.94,25.01,24.93,24.98,2433600.0,19.5866,19.6415,19.5787,19.618,2433600.0
2013-06-18 09:30:00,25.0,25.01,24.93,24.97,1160100.0,19.6337,19.6415,19.5787,19.6101,1160100.0
2013-06-18 10:00:00,24.97,25.08,24.97,25.05,1274700.0,19.6101,19.6965,19.6101,19.6729,1274700.0
2013-06-18 10:30:00,25.05,25.11,25.03,25.1,1289100.0,19.6729,19.7201,19.6572,19.7122,1289100.0
2013-06-18 11:00:00,25.1,25.13,25.08,25.13,1284900.0,19.7122,19.7358,19.6965,19.7358,1284900.0
2013-06-18 11:30:00,25.13,25.16,25.12,25.13,1134000.0,19.7358,19.7593,19.7279,19.7358,1134000.0
2013-06-18 12:00:00,25.13,25.17,25.13,25.16,888000.0,19.7358,19.7672,19.7358,19.7593,888000.0
2013-06-18 12:30:00,25.16,25.2,25.14,25.19,894900.0,19.7593,19.7907,19.7436,19.7829,894900.0
2013-06-18 13:00:00,25.19,25.21,25.17,25.19,876300.0,19.7829,19.7986,19.7672,19.7829,876300.0
2013-06-18 13:30:00,25.19,25.23,25.15,25.2,1231800.0,19.7829,19.8143,19.7515,19.7907,1231800.0
2013-06-18 14:00:00,25.2,25.24,25.18,25.22,1263000.0,19.7907,19.8222,19.775,19.8065,1263000.0
2013-06-18 14:30:00,25.22,25.29,25.2,25.29,1481100.0,19.8065,19.8614,19.7907,19.8614,1481100.0
2013-06-18 15:00:00,25.29,25.29,25.23,25.27,2313900.0,19.8614,19.8614,19.8143,19.8457,2313900.0
2013-06-18 15:30:00,25.28,25.29,25.23,25.24,3193200.0,19.8536,19.8614,19.8143,19.8222,3193200.0
2013-06-19 09:30:00,25.25,25.32,25.18,25.26,1136700.0,19.83,19.885,19.775,19.8379,1136700.0
2013-06-19 10:00:00,25.26,25.31,25.22,25.31,1257000.0,19.8379,19.8771,19.8065,19.8771,1257000.0
2013-06-19 10:30:00,25.31,25.32,25.24,25.26,939900.0,19.8771,19.885,19.8222,19.8379,939900.0
2013-06-19 11:00:00,25.26,25.27,25.19,25.22,1195200.0,19.8379,19.8457,19.7829,19.8065,1195200.0
2013-06-19 11:30:00,25.22,25.26,25.22,25.23,1099500.0,19.8065,19.8379,19.8065,19.8143,1099500.0
2013-06-19 12:00:00,25.23,25.23,25.15,25.16,696300.0,19.8143,19.8143,19.7515,19.7593,696300.0
2013-06-19 12:30:00,25.16,25.2,25.12,25.19,763500.0,19.7593,19.7907,19.7279,19.7829,763500.0
2013-06-19 13:00:00,25.19,25.19,25.15,25.17,539700.0,19.7829,19.7829,19.7515,19.7672,539700.0
2013-06-19 13:30:00,25.16,25.18,25.13,25.15,664800.0,19.7593,19.775,19.7358,19.7515,664800.0
2013-06-19 14:00:00,25.16,25.17,25.01,25.05,2070000.0,19.7593,19.7672,19.6415,19.6729,2070000.0
2013-06-19 14:30:00,25.05,25.07,24.78,24.81,3026700.0,19.6729,19.6886,19.4609,19.4845,3026700.0
2013-06-19 15:00:00,24.81,24.94,24.8,24.92,2351700.0,19.4845,19.5866,19.4766,19.5708,2351700.0
2013-06-19 15:30:00,24.92,24.94,24.79,24.82,5132100.0,19.5708,19.5866,19.4688,19.4923,5132100.0
2013-06-20 09:30:00,24.83,24.89,24.72,24.74,2661300.0,19.5002,19.5473,19.4138,19.4295,2661300.0
2013-06-20 10:00:00,24.74,24.78,24.59,24.6,2420100.0,19.4295,19.4609,19.3117,19.3195,2420100.0
2013-06-20 10:30:00,24.6,24.63,24.5,24.53,2094300.0,19.3195,19.3431,19.241,19.2646,2094300.0
2013-06-20 11:00:00,24.52,24.55,24.48,24.51,1768200.0,19.2567,19.2803,19.2253,19.2489,1768200.0
2013-06-20 11:30:00,24.52,24.58,24.5,24.56,1428000.0,19.2567,19.3038,19.241,19.2881,1428000.0
2013-06-20 12:00:00,24.56,24.6,24.52,24.54,1026900.0,19.2881,19.3195,19.2567,19.2724,1026900.0
2013-06-20 12:30:00,24.54,24.57,24.51,24.52,1205100.0,19.2724,19.296,19.2489,19.2567,1205100.0
2013-06-20 13:00:00,24.52,24.56,24.49,24.52,1087500.0,19.2567,19.2881,19.2331,19.2567,1087500.0
2013-06-20 13:30:00,24.52,24.54,24.49,24.51,961500.0,19.2567,19.2724,19.2331,19.2489,961500.0
2013-06-20 14:00:00,24.51,24.53,24.46,24.46,2138700.0,19.2489,19.2646,19.2096,19.2096,2138700.0
2013-06-20 14:30:00,24.46,24.48,24.38,24.38,1655100.0,19.2096,19.2253,19.1468,19.1468,1655100.0
2013-06-20 15:00:00,24.38,24.46,24.36,24.42,1719900.0,19.1468,19.2096,19.1311,19.1782,1719900.0
2013-06-20 15:30:00,24.41,24.43,24.34,24.34,4395900.0,19.1703,19.186,19.1153,19.1153,4395900.0
2013-06-21 09:30:00,24.51,24.62,24.42,24.48,10400700.0,19.2489,19.3352,19.1782,19.2253,10400700.0
2013-06-21 10:00:00,24.47,24.64,24.47,24.52,1992300.0,19.2174,19.351,19.2174,19.2567,1992300.0
2013-06-21 10:30:00,24.52,24.57,24.5,24.55,1853100.0,19.2567,19.296,19.241,19.2803,1853100.0
2013-06-21 11:00:00,24.55,24.58,24.51,24.53,1695000.0,19.2803,19.3038,19.2489,19.2646,1695000.0
2013-06-21 11:30:00,24.53,24.53,24.47,24.49,1635000.0,19.2646,19.2646,19.2174,19.2331,1635000.0
2013-06-21 12:00:00,24.5,24.52,24.44,24.46,839700.0,19.241,19.2567,19.1939,19.2096,839700.0
2013-06-21 12:30:00,24.46,24.64,24.45,24.63,1478100.0,19.2096,19.351,19.2017,19.3431,1478100.0
2013-06-21 13:00:00,24.63,24.65,24.57,24.57,960900.0,19.3431,19.3588,19.296,19.296,960900.0
2013-06-21 13:30:00,24.57,24.62,24.5,24.51,933900.0,19.296,19.3352,19.241,19.2489,933900.0
2013-06-21 14:00:00,24.51,24.57,24.48,24.53,1092600.0,19.2489,19.296,19.2253,19.2646,1092600.0
2013-06-21 14:30:00,24.53,24.66,24.52,24.66,1710300.0,19.2646,19.3667,19.2567,19.3667,1710300.0
2013-06-21 15:00:00,24.65,24.73,24.63,24.64,2041200.0,19.3588,19.4216,19.3431,19.351,2041200.0
2013-06-21 15:30:00,24.64,24.65,24.48,24.5,5320500.0,19.351,19.3588,19.2253,19.241,5320500.0
2013-06-24 09:30:00,24.35,24.48,24.31,24.36,2688300.0,19.1232,19.2253,19.0918,19.1311,2688300.0
2013-06-24 10:00:00,24.36,24.41,24.3,24.34,1427100.0,19.1311,19.1703,19.0839,19.1153,1427100.0
2013-06-24 10:30:00,24.33,24.48,24.32,24.46,1181700.0,19.1075,19.2253,19.0996,19.2096,1181700.0
2013-06-24 11:00:00,24.46,24.48,24.39,24.4,1397100.0,19.2096,19.2253,19.1546,19.1625,1397100.0
2013-06-24 11:30:00,24.4,24.47,24.4,24.45,1049100.0,19.1625,19.2174,19.1625,19.2017,1049100.0
2013-06-24 12:00:00,24.46,24.54,24.46,24.52,1859400.0,19.2096,19.2724,19.2096,19.2567,1859400.0
2013-06-24 12:30:00,24.52,24.58,24.51,24.56,1466400.0,19.2567,19.3038,19.2489,19.2881,1466400.0
2013-06-24 13:00:00,24.56,24.74,24.56,24.74,2104500.0,19.2881,19.4295,19.2881,19.4295,2104500.0
2013-06-24 13:30:00,24.74,24.75,24.66,24.68,1668300.0,19.4295,19.4373,19.3667,19.3824,1668300.0
2013-06-24 14:00:00,24.68,24.85,24.67,24.84,2199900.0,19.3824,19.5159,19.3745,19.508,2199900.0
2013-06-24 14:30:00,24.84,24.93,24.82,24.89,2766000.0,19.508,19.5787,19.4923,19.5473,2766000.0
2013-06-24 15:00:00,24.89,24.9,24.8,24.86,2061000.0,19.5473,19.5551,19.4766,19.5237,2061000.0
2013-06-24 15:30:00,24.86,24.89,24.73,24.73,4788600.0,19.5237,19.5473,19.4216,19.4216,4788600.0
2013-06-25 09:30:00,24.76,24.8,24.61,24.77,2296500.0,19.4452,19.4766,19.3274,19.453,2296500.0
2013-06-25 10:00:00,24.76,24.92,24.73,24.87,2495700.0,19.4452,19.5708,19.4216,19.5316,2495700.0
2013-06-25 10:30:00,24.87,24.89,24.77,24.86,2000100.0,19.5316,19.5473,19.453,19.5237,2000100.0
2013-06-25 11:00:00,24.86,24.89,24.76,24.77,989400.0,19.5237,19.5473,19.4452,19.453,989400.0
2013-06-25 11:30:00,24.78,24.82,24.76,24.8,1094700.0,19.4609,19.4923,19.4452,19.4766,1094700.0
2013-06-25 12:00:00,24.79,24.84,24.73,24.77,766800.0,19.4688,19.508,19.4216,19.453,766800.0
2013-06-25 12:30:00,24.77,24.87,24.77,24.85,889800.0,19.453,19.5316,19.453,19.5159,889800.0
2013-06-25 13:00:00,24.85,24.88,24.84,24.87,1139100.0,19.5159,19.5394,19.508,19.5316,1139100.0
2013-06-25 13:30:00,24.87,24.89,24.84,24.85,1007400.0,19.5316,19.5473,19.508,19.5159,1007400.0
2013-06-25 14:00:00,24.85,24.89,24.84,24.87,1026300.0,19.5159,19.5473,19.508,19.5316,1026300.0
2013-06-25 14:30:00,24.87,24.89,24.82,24.82,1060200.0,19.5316,19.5473,19.4923,19.4923,1060200.0
2013-06-25 15:00:00,24.82,24.84,24.8,24.83,1167900.0,19.4923,19.508,19.4766,19.5002,1167900.0
2013-06-25 15:30:00,24.83,24.85,24.76,24.77,3210600.0,19.5002,19.5159,19.4452,19.453,3210600.0
2013-06-26 09:30:00,24.87,24.97,24.85,24.92,1588200.0,19.5316,19.6101,19.5159,19.5708,1588200.0
2013-06-26 10:00:00,24.93,24.94,24.88,24.92,1126200.0,19.5787,19.5866,19.5394,19.5708,1126200.0
2013-06-26 10:30:00,24.92,24.98,24.9,24.9,1174200.0,19.5708,19.618,19.5551,19.5551,1174200.0
2013-06-26 11:00:00,24.9,24.92,24.87,24.91,833400.0,19.5551,19.5708,19.5316,19.563,833400.0
2013-06-26 11:30:00,24.9,24.93,24.89,24.9,762000.0,19.5551,19.5787,19.5473,19.5551,762000.0
2013-06-26 12:00:00,24.9,24.99,24.9,24.93,1164000.0,19.5551,19.6258,19.5551,19.5787,1164000.0
2013-06-26 12:30:00,24.93,24.94,24.9,24.93,679200.0,19.5787,19.5866,19.5551,19.5787,679200.0
2013-06-26 13:00:00,24.93,25.0,24.92,24.99,822000.0,19.5787,19.6337,19.5708,19.6258,822000.0
2013-06-26 13:30:00,24.99,25.0,24.95,24.99,717300.0,19.6258,19.6337,19.5944,19.6258,717300.0
2013-06-26 14:00:00,25.0,25.04,24.97,25.03,960900.0,19.6337,19.6651,19.6101,19.6572,960900.0
2013-06-26 14:30:00,25.03,25.06,25.01,25.04,1073400.0,19.6572,19.6808,19.6415,19.6651,1073400.0
2013-06-26 15:00:00,25.03,25.06,25.01,25.02,1226100.0,19.6572,19.6808,19.6415,19.6494,1226100.0
2013-06-26 15:30:00,25.02,25.05,24.99,25.0,2400600.0,19.6494,19.6729,19.6258,19.6337,2400600.0
2013-06-27 09:30:00,25.16,25.25,25.11,25.2,1542600.0,19.7593,19.83,19.7201,19.7907,1542600.0
2013-06-27 10:00:00,25.2,25.31,25.17,25.29,1764300.0,19.7907,19.8771,19.7672,19.8614,1764300.0
2013-06-27 10:30:00,25.29,25.37,25.29,25.29,2164200.0,19.8614,19.9243,19.8614,19.8614,2164200.0
2013-06-27 11:00:00,25.29,25.3,25.24,25.25,1281000.0,19.8614,19.8693,19.8222,19.83,1281000.0
2013-06-27 11:30:00,25.25,25.29,25.24,25.29,985200.0,19.83,19.8614,19.8222,19.8614,985200.0
2013-06-27 12:00:00,25.29,25.29,25.21,25.21,1501500.0,19.8614,19.8614,19.7986,19.7986,1501500.0
2013-06-27 12:30:00,25.21,25.26,25.2,25.23,1016100.0,19.7986,19.8379,19.7907,19.8143,1016100.0
2013-06-27 13:00:00,25.23,25.25,25.2,25.21,1057800.0,19.8143,19.83,19.7907,19.7986,1057800.0
2013-06-27 13:30:00,25.21,25.24,25.13,25.13,831900.0,19.7986,19.8222,19.7358,19.7358,831900.0
2013-06-27 14:00:00,25.13,25.19,25.11,25.19,956700.0,19.7358,19.7829,19.7201,19.7829,956700.0
2013-06-27 14:30:00,25.19,25.23,25.15,25.23,1103700.0,19.7829,19.8143,19.7515,19.8143,1103700.0
2013-06-27 15:00:00,25.23,25.24,25.16,25.23,1515000.0,19.8143,19.8222,19.7593,19.8143,1515000.0
2013-06-27 15:30:00,25.23,25.23,25.08,25.09,3470400.0,19.8143,19.8143,19.6965,19.7044,3470400.0
2013-06-28 09:30:00,25.04,25.2,25.03,25.13,1951800.0,19.6651,19.7907,19.6572,19.7358,1951800.0
2013-06-28 10:00:00,25.13,25.16,25.08,25.12,1805100.0,19.7358,19.7593,19.6965,19.7279,1805100.0
2013-06-28 10:30:00,25.12,25.19,25.11,25.16,1562100.0,19.7279,19.7829,19.7201,19.7593,1562100.0
2013-06-28 11:00:00,25.16,25.22,25.15,25.17,1245300.0,19.7593,19.8065,19.7515,19.7672,1245300.0
2013-06-28 11:30:00,25.17,25.21,25.15,25.17,941100.0,19.7672,19.7986,19.7515,19.7672,941100.0
2013-06-28 12:00:00,25.17,25.17,25.05,25.05,1272900.0,19.7672,19.7672,19.6729,19.6729,1272900.0
2013-06-28 12:30:00,25.05,25.1,25.04,25.08,1197600.0,19.6729,19.7122,19.6651,19.6965,1197600.0
2013-06-28 13:00:00,25.07,25.09,25.05,25.06,669000.0,19.6886,19.7044,19.6729,19.6808,669000.0
2013-06-28 13:30:00,25.06,25.09,25.05,25.06,648600.0,19.6808,19.7044,19.6729,19.6808,648600.0
2013-06-28 14:00:00,25.06,25.1,25.04,25.05,843300.0,19.6808,19.7122,19.6651,19.6729,843300.0
2013-06-28 14:30:00,25.05,25.08,25.0,25.06,1004700.0,19.6729,19.6965,19.6337,19.6808,1004700.0
2013-06-28 15:00:00,25.06,25.08,25.01,25.08,1419300.0,19.6808,19.6965,19.6415,19.6965,1419300.0
2013-06-28 15:30:00,25.08,25.09,24.82,24.83,7610400.0,19.6965,19.7044,19.4923,19.5002,7610400.0
2013-07-01 09:30:00,25.0,25.04,24.7,25.0,3439200.0,19.6337,19.6651,19.3981,19.6337,3439200.0
2013-07-01 10:00:00,25.01,25.05,25.0,25.02,1653000.0,19.6415,19.6729,19.6337,19.6494,1653000.0
2013-07-01 10:30:00,25.02,25.02,24.95,24.96,1272600.0,19.6494,19.6494,19.5944,19.6023,1272600.0
2013-07-01 11:00:00,24.96,25.05,24.95,25.02,1173900.0,19.6023,19.6729,19.5944,19.6494,1173900.0
2013-07-01 11:30:00,25.02,25.06,25.01,25.06,838500.0,19.6494,19.6808,19.6415,19.6808,838500.0
2013-07-01 12:00:00,25.06,25.09,25.0,25.01,714900.0,19.6808,19.7044,19.6337,19.6415,714900.0
2013-07-01 12:30:00,25.02,25.05,25.0,25.0,770700.0,19.6494,19.6729,19.6337,19.6337,770700.0
2013-07-01 13:00:00,25.0,25.04,24.98,24.99,809100.0,19.6337,19.6651,19.618,19.6258,809100.0
2013-07-01 13:30:00,25.0,25.01,24.91,24.92,845400.0,19.6337,19.6415,19.563,19.5708,845400.0
2013-07-01 14:00:00,24.92,24.96,24.89,24.91,1046700.0,19.5708,19.6023,19.5473,19.563,1046700.0
2013-07-01 14:30:00,24.91,24.92,24.87,24.91,1031700.0,19.563,19.5708,19.5316,19.563,1031700.0
2013-07-01 15:00:00,24.91,24.92,24.85,24.86,1137300.0,19.563,19.5708,19.5159,19.5237,1137300.0
2013-07-01 15:30:00,24.86,24.88,24.84,24.86,3075900.0,19.5237,19.5394,19.508,19.5237,3075900.0
2013-07-02 09:30:00,24.77,24.99,24.74,24.96,1437300.0,19.453,19.6258,19.4295,19.6023,1437300.0
2013-07-02 10:00:00,24.97,25.02,24.95,25.01,904800.0,19.6101,19.6494,19.5944,19.6415,904800.0
2013-07-02 10:30:00,25.01,25.16,25.0,25.15,1278300.0,19.6415,19.7593,19.6337,19.7515,1278300.0
2013-07-02 11:00:00,25.14,25.22,25.12,25.22,1410600.0,19.7436,19.8065,19.7279,19.8065,1410600.0
2013-07-02 11:30:00,25.22,25.23,25.13,25.14,1199100.0,19.8065,19.8143,19.7358,19.7436,1199100.0
2013-07-02 12:00:00,25.14,25.18,25.1,25.11,906900.0,19.7436,19.775,19.7122,19.7201,906900.0
2013-07-02 12:30:00,25.11,25.15,25.07,25.13,840300.0,19.7201,19.7515,19.6886,19.7358,840300.0
2013-07-02 13:00:00,25.13,25.14,25.04,25.05,673800.0,19.7358,19.7436,19.6651,19.6729,673800.0
2013-07-02 13:30:00,25.05,25.08,24.96,24.98,951300.0,19.6729,19.6965,19.6023,19.618,951300.0
2013-07-02 14:00:00,24.98,24.98,24.86,24.88,1605900.0,19.618,19.618,19.5237,19.5394,1605900.0
2013-07-02 14:30:00,24.87,24.92,24.78,24.85,2022900.0,19.5316,19.5708,19.4609,19.5159,2022900.0
2013-07-02 15:00:00,24.85,24.9,24.84,24.87,1437600.0,19.5159,19.5551,19.508,19.5316,1437600.0
2013-07-02 15:30:00,24.87,24.92,24.85,24.9,2327400.0,19.5316,19.5708,19.5159,19.5551,2327400.0
2013-07-03 09:30:00,24.8,24.87,24.7,24.84,1161300.0,19.4766,19.5316,19.3981,19.508,1161300.0
2013-07-03 10:00:00,24.84,24.91,24.79,24.89,864900.0,19.508,19.563,19.4688,19.5473,864900.0
2013-07-03 10:30:00,24.89,24.93,24.86,24.91,493200.0,19.5473,19.5787,19.5237,19.563,493200.0
2013-07-03 11:00:00,24.92,25.03,24.9,25.03,741300.0,19.5708,19.6572,19.5551,19.6572,741300.0
2013-07-03 11:30:00,25.03,25.04,24.96,25.03,763800.0,19.6572,19.6651,19.6023,19.6572,763800.0
2013-07-03 12:00:00,25.03,25.04,24.97,25.02,834600.0,19.6572,19.6651,19.6101,19.6494,834600.0
2013-07-03 12:30:00,25.03,25.04,24.92,24.92,1308900.0,19.6572,19.6651,19.5708,19.5708,1308900.0
2013-07-05 09:30:00,25.04,25.09,24.93,24.95,1619400.0,19.6651,19.7044,19.5787,19.5944,1619400.0
2013-07-05 10:00:00,24.95,24.98,24.8,24.83,1343700.0,19.5944,19.618,19.4766,19.5002,1343700.0
2013-07-05 10:30:00,24.83,24.9,24.82,24.88,1234200.0,19.5002,19.5551,19.4923,19.5394,1234200.0
2013-07-05 11:00:00,24.88,24.9,24.85,24.86,1053900.0,19.5394,19.5551,19.5159,19.5237,1053900.0
2013-07-05 11:30:00,24.85,24.95,24.83,24.95,928800.0,19.5159,19.5944,19.5002,19.5944,928800.0
2013-07-05 12:00:00,24.95,25.01,24.95,25.0,612300.0,19.5944,19.6415,19.5944,19.6337,612300.0
2013-07-05 12:30:00,25.0,25.01,24.94,24.95,549000.0,19.6337,19.6415,19.5866,19.5944,549000.0
2013-07-05 13:00:00,24.96,24.99,24.93,24.98,425100.0,19.6023,19.6258,19.5787,19.618,425100.0
2013-07-05 13:30:00,24.97,24.99,24.96,24.98,423900.0,19.6101,19.6258,19.6023,19.618,423900.0
2013-07-05 14:00:00,24.99,25.03,24.97,25.02,684300.0,19.6258,19.6572,19.6101,19.6494,684300.0
2013-07-05 14:30:00,25.03,25.03,24.98,25.01,595500.0,19.6572,19.6572,19.618,19.6415,595500.0
2013-07-05 15:00:00,25.01,25.02,24.96,24.98,1083300.0,19.6415,19.6494,19.6023,19.618,1083300.0
2013-07-05 15:30:00,24.97,25.08,24.97,25.08,3066600.0,19.6101,19.6965,19.6101,19.6965,3066600.0
2013-07-08 09:30:00,25.23,25.53,25.23,25.52,3110100.0,19.8143,20.0499,19.8143,20.0421,3110100.0
2013-07-08 10:00:00,25.52,25.59,25.48,25.55,2207100.0,20.0421,20.097,20.0106,20.0656,2207100.0
2013-07-08 10:30:00,25.55,25.56,25.5,25.54,1372500.0,20.0656,20.0735,20.0263,20.0578,1372500.0
2013-07-08 11:00:00,25.54,25.54,25.47,25.5,1230900.0,20.0578,20.0578,20.0028,20.0263,1230900.0
2013-07-08 11:30:00,25.5,25.51,25.43,25.46,851700.0,20.0263,20.0342,19.9714,19.9949,851700.0
2013-07-08 12:00:00,25.46,25.52,25.46,25.48,925800.0,19.9949,20.0421,19.9949,20.0106,925800.0
2013-07-08 12:30:00,25.48,25.51,25.45,25.47,666000.0,20.0106,20.0342,19.9871,20.0028,666000.0
2013-07-08 13:00:00,25.48,25.54,25.48,25.54,831300.0,20.0106,20.0578,20.0106,20.0578,831300.0
2013-07-08 13:30:00,25.54,25.58,25.53,25.57,670200.0,20.0578,20.0892,20.0499,20.0813,670200.0
2013-07-08 14:00:00,25.57,25.59,25.53,25.54,766200.0,20.0813,20.097,20.0499,20.0578,766200.0
2013-07-08 14:30:00,25.54,25.57,25.52,25.57,741600.0,20.0578,20.0813,20.0421,20.0813,741600.0
2013-07-08 15:00:00,25.57,25.57,25.5,25.52,1215600.0,20.0813,20.0813,20.0263,20.0421,1215600.0
2013-07-08 15:30:00,25.52,25.58,25.5,25.57,3066300.0,20.0421,20.0892,20.0263,20.0813,3066300.0
2013-07-09 09:30:00,25.65,25.81,25.64,25.68,2012400.0,20.1442,20.2698,20.1363,20.1677,2012400.0
2013-07-09 10:00:00,25.68,25.68,25.58,25.63,1452000.0,20.1677,20.1677,20.0892,20.1284,1452000.0
2013-07-09 10:30:00,25.63,25.7,25.59,25.69,1267800.0,20.1284,20.1834,20.097,20.1756,1267800.0
2013-07-09 11:00:00,25.68,25.72,25.66,25.68,1050000.0,20.1677,20.1991,20.152,20.1677,1050000.0
2013-07-09 11:30:00,25.68,25.7,25.66,25.67,999600.0,20.1677,20.1834,20.152,20.1599,999600.0
2013-07-09 12:00:00,25.67,25.68,25.65,25.67,600600.0,20.1599,20.1677,20.1442,20.1599,600600.0
2013-07-09 12:30:00,25.67,25.69,25.66,25.68,731700.0,20.1599,20.1756,20.152,20.1677,731700.0
2013-07-09 13:00:00,25.68,25.69,25.67,25.68,622500.0,20.1677,20.1756,20.1599,20.1677,622500.0
2013-07-09 13:30:00,25.68,25.69,25.66,25.68,688200.0,20.1677,20.1756,20.152,20.1677,688200.0
2013-07-09 14:00:00,25.68,25.73,25.68,25.71,1333500.0,20.1677,20.207,20.1677,20.1913,1333500.0
2013-07-09 14:30:00,25.71,25.75,25.67,25.68,868800.0,20.1913,20.2227,20.1599,20.1677,868800.0
2013-07-09 15:00:00,25.68,25.71,25.67,25.7,757800.0,20.1677,20.1913,20.1599,20.1834,757800.0
2013-07-09 15:30:00,25.7,25.71,25.65,25.68,1646100.0,20.1834,20.1913,20.1442,20.1677,1646100.0
2013-07-10 09:30:00,25.65,25.83,25.63,25.65,1702500.0,20.1442,20.2855,20.1284,20.1442,1702500.0
2013-07-10 10:00:00,25.65,25.67,25.53,25.58,1872600.0,20.1442,20.1599,20.0499,20.0892,1872600.0
2013-07-10 10:30:00,25.58,25.6,25.5,25.5,1320000.0,20.0892,20.1049,20.0263,20.0263,1320000.0
2013-07-10 11:00:00,25.5,25.56,25.5,25.55,694800.0,20.0263,20.0735,20.0263,20.0656,694800.0
2013-07-10 11:30:00,25.55,25.61,25.55,25.59,514500.0,20.0656,20.1127,20.0656,20.097,514500.0
2013-07-10 12:00:00,25.59,25.61,25.56,25.56,805200.0,20.097,20.1127,20.0735,20.0735,805200.0
2013-07-10 12:30:00,25.56,25.57,25.48,25.51,838200.0,20.0735,20.0813,20.0106,20.0342,838200.0
2013-07-10 13:00:00,25.5,25.55,25.49,25.54,600900.0,20.0263,20.0656,20.0185,20.0578,600900.0
2013-07-10 13:30:00,25.54,25.55,25.51,25.54,452100.0,20.0578,20.0656,20.0342,20.0578,452100.0
2013-07-10 14:00:00,25.54,25.66,25.53,25.6,1218300.0,20.0578,20.152,20.0499,20.1049,1218300.0
2013-07-10 14:30:00,25.6,25.61,25.53,25.57,948600.0,20.1049,20.1127,20.0499,20.0813,948600.0
2013-07-10 15:00:00,25.57,25.62,25.55,25.59,1109100.0,20.0813,20.1206,20.0656,20.097,1109100.0
2013-07-10 15:30:00,25.59,25.61,25.55,25.59,1819200.0,20.097,20.1127,20.0656,20.097,1819200.0
2013-07-11 09:30:00,25.82,25.91,25.78,25.79,2173800.0,20.2777,20.3483,20.2462,20.2541,2173800.0
2013-07-11 10:00:00,25.79,25.85,25.79,25.85,711000.0,20.2541,20.3012,20.2541,20.3012,711000.0
2013-07-11 10:30:00,25.84,25.88,25.78,25.87,846600.0,20.2934,20.3248,20.2462,20.3169,846600.0
2013-07-11 11:00:00,25.87,25.88,25.81,25.83,581700.0,20.3169,20.3248,20.2698,20.2855,581700.0
2013-07-11 11:30:00,25.83,25.87,25.78,25.84,968700.0,20.2855,20.3169,20.2462,20.2934,968700.0
2013-07-11 12:00:00,25.84,25.85,25.82,25.84,578400.0,20.2934,20.3012,20.2777,20.2934,578400.0
2013-07-11 12:30:00,25.84,25.87,25.83,25.84,763500.0,20.2934,20.3169,20.2855,20.2934,763500.0
2013-07-11 13:00:00,25.83,25.87,25.81,25.83,408300.0,20.2855,20.3169,20.2698,20.2855,408300.0
2013-07-11 13:30:00,25.83,25.84,25.81,25.83,535800.0,20.2855,20.2934,20.2698,20.2855,535800.0
2013-07-11 14:00:00,25.83,25.92,25.83,25.86,1022400.0,20.2855,20.3562,20.2855,20.3091,1022400.0
2013-07-11 14:30:00,25.87,25.9,25.85,25.86,786000.0,20.3169,20.3405,20.3012,20.3091,786000.0
2013-07-11 15:00:00,25.86,25.9,25.84,25.89,849000.0,20.3091,20.3405,20.2934,20.3326,849000.0
2013-07-11 15:30:00,25.89,25.92,25.85,25.88,2410200.0,20.3326,20.3562,20.3012,20.3248,2410200.0
2013-07-12 09:30:00,25.87,25.88,25.78,25.83,879900.0,20.3169,20.3248,20.2462,20.2855,879900.0
2013-07-12 10:00:00,25.83,25.85,25.78,25.82,555900.0,20.2855,20.3012,20.2462,20.2777,555900.0
2013-07-12 10:30:00,25.83,25.85,25.8,25.83,565800.0,20.2855,20.3012,20.262,20.2855,565800.0
2013-07-12 11:00:00,25.83,25.88,25.82,25.84,605700.0,20.2855,20.3248,20.2777,20.2934,605700.0
2013-07-12 11:30:00,25.84,25.84,25.8,25.81,448200.0,20.2934,20.2934,20.262,20.2698,448200.0
2013-07-12 12:00:00,25.81,25.87,25.79,25.85,713100.0,20.2698,20.3169,20.2541,20.3012,713100.0
2013-07-12 12:30:00,25.85,25.88,25.84,25.87,588600.0,20.3012,20.3248,20.2934,20.3169,588600.0
2013-07-12 13:00:00,25.87,25.89,25.84,25.88,659400.0,20.3169,20.3326,20.2934,20.3248,659400.0
2013-07-12 13:30:00,25.88,25.89,25.82,25.83,339600.0,20.3248,20.3326,20.2777,20.2855,339600.0
2013-07-12 14:00:00,25.83,25.86,25.82,25.84,469200.0,20.2855,20.3091,20.2777,20.2934,469200.0
2013-07-12 14:30:00,25.84,25.85,25.81,25.84,742800.0,20.2934,20.3012,20.2698,20.2934,742800.0
2013-07-12 15:00:00,25.84,25.86,25.82,25.84,1013400.0,20.2934,20.3091,20.2777,20.2934,1013400.0
2013-07-12 15:30:00,25.84,25.88,25.81,25.86,2755200.0,20.2934,20.3248,20.2698,20.3091,2755200.0
2013-07-15 09:30:00,25.77,25.77,25.57,25.58,3477300.0,20.2384,20.2384,20.0813,20.0892,3477300.0
2013-07-15 10:00:00,25.57,25.71,25.57,25.68,1078500.0,20.0813,20.1913,20.0813,20.1677,1078500.0
2013-07-15 10:30:00,25.68,25.74,25.68,25.73,662700.0,20.1677,20.2148,20.1677,20.207,662700.0
2013-07-15 11:00:00,25.72,25.76,25.72,25.75,827400.0,20.1991,20.2305,20.1991,20.2227,827400.0
2013-07-15 11:30:00,25.75,25.77,25.7,25.71,668100.0,20.2227,20.2384,20.1834,20.1913,668100.0
2013-07-15 12:00:00,25.71,25.73,25.7,25.7,461400.0,20.1913,20.207,20.1834,20.1834,461400.0
2013-07-15 12:30:00,25.7,25.71,25.67,25.7,525600.0,20.1834,20.1913,20.1599,20.1834,525600.0
2013-07-15 13:00:00,25.69,25.71,25.68,25.68,421500.0,20.1756,20.1913,20.1677,20.1677,421500.0
2013-07-15 13:30:00,25.69,25.71,25.67,25.7,339600.0,20.1756,20.1913,20.1599,20.1834,339600.0
2013-07-15 14:00:00,25.7,25.73,25.7,25.71,552600.0,20.1834,20.207,20.1834,20.1913,552600.0
2013-07-15 14:30:00,25.71,25.73,25.69,25.73,824100.0,20.1913,20.207,20.1756,20.207,824100.0
2013-07-15 15:00:00,25.73,25.74,25.72,25.73,860400.0,20.207,20.2148,20.1991,20.207,860400.0
2013-07-15 15:30:00,25.73,25.74,25.68,25.69,1773300.0,20.207,20.2148,20.1677,20.1756,1773300.0
2013-07-16 09:30:00,25.66,25.76,25.63,25.74,1454700.0,20.152,20.2305,20.1284,20.2148,1454700.0
2013-07-16 10:00:00,25.74,25.76,25.7,25.74,1061100.0,20.2148,20.2305,20.1834,20.2148,1061100.0
2013-07-16 10:30:00,25.74,25.75,25.71,25.71,838500.0,20.2148,20.2227,20.1913,20.1913,838500.0
2013-07-16 11:00:00,25.71,25.73,25.67,25.69,1192200.0,20.1913,20.207,20.1599,20.1756,1192200.0
2013-07-16 11:30:00,25.69,25.73,25.68,25.71,750900.0,20.1756,20.207,20.1677,20.1913,750900.0
2013-07-16 12:00:00,25.71,25.71,25.66,25.69,769500.0,20.1913,20.1913,20.152,20.1756,769500.0
2013-07-16 12:30:00,25.69,25.7,25.65,25.66,425100.0,20.1756,20.1834,20.1442,20.152,425100.0
2013-07-16 13:00:00,25.66,25.67,25.64,25.67,412800.0,20.152,20.1599,20.1363,20.1599,412800.0
2013-07-16 13:30:00,25.66,25.72,25.66,25.71,557100.0,20.152,20.1991,20.152,20.1913,557100.0
2013-07-16 14:00:00,25.71,25.73,25.69,25.72,609600.0,20.1913,20.207,20.1756,20.1991,609600.0
2013-07-16 14:30:00,25.72,25.73,25.7,25.71,572100.0,20.1991,20.207,20.1834,20.1913,572100.0
2013-07-16 15:00:00,25.71,25.76,25.67,25.76,1419000.0,20.1913,20.2305,20.1599,20.2305,1419000.0
2013-07-16 15:30:00,25.76,25.82,25.75,25.79,2616000.0,20.2305,20.2777,20.2227,20.2541,2616000.0
2013-07-17 09:30:00,25.87,25.9,25.78,25.8,1788900.0,20.3169,20.3405,20.2462,20.262,1788900.0
2013-07-17 10:00:00,25.8,25.93,25.78,25.9,1300200.0,20.262,20.364,20.2462,20.3405,1300200.0
2013-07-17 10:30:00,25.9,25.91,25.84,25.85,1162200.0,20.3405,20.3483,20.2934,20.3012,1162200.0
2013-07-17 11:00:00,25.85,25.87,25.82,25.82,998700.0,20.3012,20.3169,20.2777,20.2777,998700.0
2013-07-17 11:30:00,25.82,25.86,25.75,25.79,883200.0,20.2777,20.3091,20.2227,20.2541,883200.0
2013-07-17 12:00:00,25.79,25.81,25.74,25.74,681900.0,20.2541,20.2698,20.2148,20.2148,681900.0
2013-07-17 12:30:00,25.74,25.81,25.74,25.78,798000.0,20.2148,20.2698,20.2148,20.2462,798000.0
2013-07-17 13:00:00,25.78,25.79,25.72,25.75,717600.0,20.2462,20.2541,20.1991,20.2227,717600.0
2013-07-17 13:30:00,25.75,25.79,25.73,25.79,403800.0,20.2227,20.2541,20.207,20.2541,403800.0
2013-07-17 14:00:00,25.79,25.79,25.75,25.75,527100.0,20.2541,20.2541,20.2227,20.2227,527100.0
2013-07-17 14:30:00,25.75,25.79,25.74,25.75,1027200.0,20.2227,20.2541,20.2148,20.2227,1027200.0
2013-07-17 15:00:00,25.75,25.77,25.7,25.71,1238100.0,20.2227,20.2384,20.1834,20.1913,1238100.0
2013-07-17 15:30:00,25.71,25.75,25.7,25.74,2465700.0,20.1913,20.2227,20.1834,20.2148,2465700.0
2013-07-18 09:30:00,25.74,25.76,25.67,25.74,1060800.0,20.2148,20.2305,20.1599,20.2148,1060800.0
2013-07-18 10:00:00,25.74,25.85,25.73,25.84,1341300.0,20.2148,20.3012,20.207,20.2934,1341300.0
2013-07-18 10:30:00,25.84,25.85,25.77,25.8,672300.0,20.2934,20.3012,20.2384,20.262,672300.0
2013-07-18 11:00:00,25.8,25.81,25.77,25.78,530700.0,20.262,20.2698,20.2384,20.2462,530700.0
2013-07-18 11:30:00,25.78,25.81,25.77,25.8,726300.0,20.2462,20.2698,20.2384,20.262,726300.0
2013-07-18 12:00:00,25.8,25.82,25.79,25.81,556800.0,20.262,20.2777,20.2541,20.2698,556800.0
2013-07-18 12:30:00,25.81,25.81,25.74,25.77,668700.0,20.2698,20.2698,20.2148,20.2384,668700.0
2013-07-18 13:00:00,25.77,25.77,25.71,25.73,780900.0,20.2384,20.2384,20.1913,20.207,780900.0
2013-07-18 13:30:00,25.73,25.8,25.73,25.79,603900.0,20.207,20.262,20.207,20.2541,603900.0
2013-07-18 14:00:00,25.79,25.8,25.78,25.78,513900.0,20.2541,20.262,20.2462,20.2462,513900.0
2013-07-18 14:30:00,25.78,25.83,25.78,25.81,611700.0,20.2462,20.2855,20.2462,20.2698,611700.0
2013-07-18 15:00:00,25.81,25.82,25.74,25.78,967800.0,20.2698,20.2777,20.2148,20.2462,967800.0
2013-07-18 15:30:00,25.78,25.81,25.74,25.77,2225100.0,20.2462,20.2698,20.2148,20.2384,2225100.0
2013-07-19 09:30:00,25.82,25.95,25.78,25.9,4388700.0,20.2777,20.3798,20.2462,20.3405,4388700.0
2013-07-19 10:00:00,25.9,25.93,25.88,25.9,1479300.0,20.3405,20.364,20.3248,20.3405,1479300.0
2013-07-19 10:30:00,25.9,25.93,25.88,25.89,909300.0,20.3405,20.364,20.3248,20.3326,909300.0
2013-07-19 11:00:00,25.89,25.95,25.85,25.92,940800.0,20.3326,20.3798,20.3012,20.3562,940800.0
2013-07-19 11:30:00,25.92,25.93,25.89,25.92,667800.0,20.3562,20.364,20.3326,20.3562,667800.0
2013-07-19 12:00:00,25.92,25.95,25.91,25.93,690600.0,20.3562,20.3798,20.3483,20.364,690600.0
2013-07-19 12:30:00,25.93,25.96,25.92,25.96,493800.0,20.364,20.3876,20.3562,20.3876,493800.0
2013-07-19 13:00:00,25.95,25.98,25.92,25.92,951600.0,20.3798,20.4033,20.3562,20.3562,951600.0
2013-07-19 13:30:00,25.92,25.96,25.92,25.95,551700.0,20.3562,20.3876,20.3562,20.3798,551700.0
2013-07-19 14:00:00,25.95,25.97,25.93,25.96,727500.0,20.3798,20.3955,20.364,20.3876,727500.0
2013-07-19 14:30:00,25.96,25.98,25.93,25.97,993600.0,20.3876,20.4033,20.364,20.3955,993600.0
2013-07-19 15:00:00,25.97,26.01,25.96,26.0,1530900.0,20.3955,20.4269,20.3876,20.419,1530900.0
2013-07-19 15:30:00,26.0,26.06,25.99,26.03,4118700.0,20.419,20.4661,20.4112,20.4426,4118700.0
2013-07-22 09:30:00,25.96,26.03,25.93,25.98,1312200.0,20.3876,20.4426,20.364,20.4033,1312200.0
2013-07-22 10:00:00,25.98,26.07,25.96,26.04,1006500.0,20.4033,20.474,20.3876,20.4504,1006500.0
2013-07-22 10:30:00,26.04,26.08,26.01,26.02,752400.0,20.4504,20.4818,20.4269,20.4347,752400.0
2013-07-22 11:00:00,26.02,26.04,25.97,26.01,639300.0,20.4347,20.4504,20.3955,20.4269,639300.0
2013-07-22 11:30:00,26.01,26.01,25.95,25.96,822300.0,20.4269,20.4269,20.3798,20.3876,822300.0
2013-07-22 12:00:00,25.96,25.99,25.96,25.98,612300.0,20.3876,20.4112,20.3876,20.4033,612300.0
2013-07-22 12:30:00,25.98,26.0,25.96,25.97,513600.0,20.4033,20.419,20.3876,20.3955,513600.0
2013-07-22 13:00:00,25.97,25.97,25.92,25.95,588300.0,20.3955,20.3955,20.3562,20.3798,588300.0
2013-07-22 13:30:00,25.95,25.95,25.92,25.94,590700.0,20.3798,20.3798,20.3562,20.3719,590700.0
2013-07-22 14:00:00,25.94,25.95,25.92,25.94,709500.0,20.3719,20.3798,20.3562,20.3719,709500.0
2013-07-22 14:30:00,25.94,25.96,25.91,25.94,1124100.0,20.3719,20.3876,20.3483,20.3719,1124100.0
2013-07-22 15:00:00,25.94,25.97,25.93,25.96,662700.0,20.3719,20.3955,20.364,20.3876,662700.0
2013-07-22 15:30:00,25.96,25.98,25.93,25.96,1539300.0,20.3876,20.4033,20.364,20.3876,1539300.0
2013-07-23 09:30:00,25.99,26.08,25.93,26.05,1150800.0,20.4112,20.4818,20.364,20.4583,1150800.0
2013-07-23 10:00:00,26.05,26.08,26.03,26.08,1277700.0,20.4583,20.4818,20.4426,20.4818,1277700.0
2013-07-23 10:30:00,26.08,26.17,26.08,26.17,1575900.0,20.4818,20.5525,20.4818,20.5525,1575900.0
2013-07-23 11:00:00,26.16,26.16,26.07,26.11,1032000.0,20.5447,20.5447,20.474,20.5054,1032000.0
2013-07-23 11:30:00,26.11,26.12,26.08,26.1,767400.0,20.5054,20.5133,20.4818,20.4976,767400.0
2013-07-23 12:00:00,26.1,26.16,26.09,26.14,761400.0,20.4976,20.5447,20.4897,20.529,761400.0
2013-07-23 12:30:00,26.14,26.15,26.09,26.11,571500.0,20.529,20.5368,20.4897,20.5054,571500.0
2013-07-23 13:00:00,26.11,26.18,26.1,26.14,880800.0,20.5054,20.5604,20.4976,20.529,880800.0
2013-07-23 13:30:00,26.14,26.17,26.12,26.14,687900.0,20.529,20.5525,20.5133,20.529,687900.0
2013-07-23 14:00:00,26.14,26.16,26.12,26.15,687300.0,20.529,20.5447,20.5133,20.5368,687300.0
2013-07-23 14:30:00,26.15,26.21,26.15,26.19,1648800.0,20.5368,20.5839,20.5368,20.5682,1648800.0
2013-07-23 15:00:00,26.19,26.21,26.14,26.15,1039800.0,20.5682,20.5839,20.529,20.5368,1039800.0
2013-07-23 15:30:00,26.15,26.2,26.15,26.19,2350200.0,20.5368,20.5761,20.5368,20.5682,2350200.0
2013-07-24 09:30:00,26.24,26.24,26.05,26.08,1186200.0,20.6075,20.6075,20.4583,20.4818,1186200.0
2013-07-24 10:00:00,26.08,26.1,26.02,26.05,1556100.0,20.4818,20.4976,20.4347,20.4583,1556100.0
2013-07-24 10:30:00,26.05,26.06,26.01,26.02,733800.0,20.4583,20.4661,20.4269,20.4347,733800.0
2013-07-24 11:00:00,26.02,26.04,25.98,26.02,776700.0,20.4347,20.4504,20.4033,20.4347,776700.0
2013-07-24 11:30:00,26.02,26.04,25.99,25.99,540900.0,20.4347,20.4504,20.4112,20.4112,540900.0
2013-07-24 12:00:00,26.0,26.0,25.95,25.96,622500.0,20.419,20.419,20.3798,20.3876,622500.0
2013-07-24 12:30:00,25.96,25.96,25.91,25.96,917100.0,20.3876,20.3876,20.3483,20.3876,917100.0
2013-07-24 13:00:00,25.96,25.99,25.94,25.95,839100.0,20.3876,20.4112,20.3719,20.3798,839100.0
2013-07-24 13:30:00,25.95,25.96,25.93,25.94,738300.0,20.3798,20.3876,20.364,20.3719,738300.0
2013-07-24 14:00:00,25.94,25.98,25.94,25.98,747600.0,20.3719,20.4033,20.3719,20.4033,747600.0
2013-07-24 14:30:00,25.98,26.01,25.95,26.01,641400.0,20.4033,20.4269,20.3798,20.4269,641400.0
2013-07-24 15:00:00,26.01,26.01,25.97,25.98,959700.0,20.4269,20.4269,20.3955,20.4033,959700.0
2013-07-24 15:30:00,25.98,26.08,25.97,26.07,2849700.0,20.4033,20.4818,20.3955,20.474,2849700.0
2013-07-25 09:30:00,26.02,26.12,26.02,26.08,1568100.0,20.4347,20.5133,20.4347,20.4818,1568100.0
2013-07-25 10:00:00,26.08,26.15,26.03,26.05,1559700.0,20.4818,20.5368,20.4426,20.4583,1559700.0
2013-07-25 10:30:00,26.05,26.12,26.03,26.05,1235700.0,20.4583,20.5133,20.4426,20.4583,1235700.0
2013-07-25 11:00:00,26.04,26.04,25.97,25.97,1267800.0,20.4504,20.4504,20.3955,20.3955,1267800.0
2013-07-25 11:30:00,25.97,26.04,25.97,26.04,924000.0,20.3955,20.4504,20.3955,20.4504,924000.0
2013-07-25 12:00:00,26.04,26.05,25.98,25.99,571200.0,20.4504,20.4583,20.4033,20.4112,571200.0
2013-07-25 12:30:00,26.0,26.12,26.0,26.11,964500.0,20.419,20.5133,20.419,20.5054,964500.0
2013-07-25 13:00:00,26.11,26.11,26.06,26.07,512400.0,20.5054,20.5054,20.4661,20.474,512400.0
2013-07-25 13:30:00,26.07,26.1,26.04,26.05,540900.0,20.474,20.4976,20.4504,20.4583,540900.0
2013-07-25 14:00:00,26.04,26.1,26.0,26.03,713700.0,20.4504,20.4976,20.419,20.4426,713700.0
2013-07-25 14:30:00,26.03,26.04,25.9,25.91,2057700.0,20.4426,20.4504,20.3405,20.3483,2057700.0
2013-07-25 15:00:00,25.91,25.99,25.88,25.96,1627500.0,20.3483,20.4112,20.3248,20.3876,1627500.0
2013-07-25 15:30:00,25.96,26.0,25.95,26.0,2181900.0,20.3876,20.419,20.3798,20.419,2181900.0
2013-07-26 09:30:00,25.98,25.99,25.8,25.85,1899900.0,20.4033,20.4112,20.262,20.3012,1899900.0
2013-07-26 10:00:00,25.85,25.87,25.77,25.77,1208400.0,20.3012,20.3169,20.2384,20.2384,1208400.0
2013-07-26 10:30:00,25.77,25.82,25.7,25.71,1268100.0,20.2384,20.2777,20.1834,20.1913,1268100.0
2013-07-26 11:00:00,25.71,25.8,25.7,25.78,1177800.0,20.1913,20.262,20.1834,20.2462,1177800.0
2013-07-26 11:30:00,25.79,25.82,25.76,25.79,777900.0,20.2541,20.2777,20.2305,20.2541,777900.0
2013-07-26 12:00:00,25.79,25.79,25.75,25.77,528600.0,20.2541,20.2541,20.2227,20.2384,528600.0
2013-07-26 12:30:00,25.77,25.77,25.76,25.76,510000.0,20.2384,20.2384,20.2305,20.2305,510000.0
2013-07-26 13:00:00,25.76,25.91,25.76,25.91,833400.0,20.2305,20.3483,20.2305,20.3483,833400.0
2013-07-26 13:30:00,25.91,25.97,25.89,25.94,1394100.0,20.3483,20.3955,20.3326,20.3719,1394100.0
2013-07-26 14:00:00,25.95,25.99,25.93,25.94,883800.0,20.3798,20.4112,20.364,20.3719,883800.0
2013-07-26 14:30:00,25.94,26.0,25.94,25.97,602100.0,20.3719,20.419,20.3719,20.3955,602100.0
2013-07-26 15:00:00,25.97,26.0,25.96,25.98,992100.0,20.3955,20.419,20.3876,20.4033,992100.0
2013-07-26 15:30:00,25.98,26.01,25.97,26.0,2127900.0,20.4033,20.4269,20.3955,20.419,2127900.0
2013-07-29 09:30:00,25.94,26.04,25.93,26.02,1155600.0,20.3719,20.4504,20.364,20.4347,1155600.0
2013-07-29 10:00:00,26.02,26.09,26.0,26.07,902100.0,20.4347,20.4897,20.419,20.474,902100.0
2013-07-29 10:30:00,26.08,26.08,26.04,26.04,618300.0,20.4818,20.4818,20.4504,20.4504,618300.0
2013-07-29 11:00:00,26.04,26.04,25.99,26.0,675900.0,20.4504,20.4504,20.4112,20.419,675900.0
2013-07-29 11:30:00,26.0,26.01,25.97,25.98,516600.0,20.419,20.4269,20.3955,20.4033,516600.0
2013-07-29 12:00:00,25.98,26.0,25.95,25.97,423900.0,20.4033,20.419,20.3798,20.3955,423900.0
2013-07-29 12:30:00,25.97,26.0,25.97,25.99,393300.0,20.3955,20.419,20.3955,20.4112,393300.0
2013-07-29 13:00:00,25.99,26.05,25.99,26.03,443400.0,20.4112,20.4583,20.4112,20.4426,443400.0
2013-07-29 13:30:00,26.03,26.04,26.0,26.03,472200.0,20.4426,20.4504,20.419,20.4426,472200.0
2013-07-29 14:00:00,26.03,26.05,26.03,26.04,728700.0,20.4426,20.4583,20.4426,20.4504,728700.0
2013-07-29 14:30:00,26.04,26.04,26.01,26.03,571500.0,20.4504,20.4504,20.4269,20.4426,571500.0
2013-07-29 15:00:00,26.03,26.04,26.0,26.02,600300.0,20.4426,20.4504,20.419,20.4347,600300.0
2013-07-29 15:30:00,26.01,26.02,25.97,26.0,1458600.0,20.4269,20.4347,20.3955,20.419,1458600.0
2013-07-30 09:30:00,26.07,26.12,26.05,26.07,1049700.0,20.474,20.5133,20.4583,20.474,1049700.0
2013-07-30 10:00:00,26.07,26.1,26.04,26.04,747000.0,20.474,20.4976,20.4504,20.4504,747000.0
2013-07-30 10:30:00,26.04,26.08,26.01,26.03,845700.0,20.4504,20.4818,20.4269,20.4426,845700.0
2013-07-30 11:00:00,26.03,26.07,26.02,26.06,736500.0,20.4426,20.474,20.4347,20.4661,736500.0
2013-07-30 11:30:00,26.06,26.06,26.01,26.02,631200.0,20.4661,20.4661,20.4269,20.4347,631200.0
2013-07-30 12:00:00,26.02,26.03,25.95,25.96,650400.0,20.4347,20.4426,20.3798,20.3876,650400.0
2013-07-30 12:30:00,25.96,25.99,25.96,25.98,431100.0,20.3876,20.4112,20.3876,20.4033,431100.0
2013-07-30 13:00:00,25.98,25.98,25.92,25.92,646800.0,20.4033,20.4033,20.3562,20.3562,646800.0
2013-07-30 13:30:00,25.92,25.93,25.9,25.92,669300.0,20.3562,20.364,20.3405,20.3562,669300.0
2013-07-30 14:00:00,25.92,25.97,25.91,25.96,826200.0,20.3562,20.3955,20.3483,20.3876,826200.0
2013-07-30 14:30:00,25.96,25.98,25.94,25.95,686400.0,20.3876,20.4033,20.3719,20.3798,686400.0
2013-07-30 15:00:00,25.95,26.01,25.93,26.0,1188300.0,20.3798,20.4269,20.364,20.419,1188300.0
2013-07-30 15:30:00,26.0,26.01,25.95,25.97,2549100.0,20.419,20.4269,20.3798,20.3955,2549100.0
2013-07-31 09:30:00,25.97,26.05,25.91,25.95,1248900.0,20.3955,20.4583,20.3483,20.3798,1248900.0
2013-07-31 10:00:00,25.95,26.11,25.95,26.1,1141200.0,20.3798,20.5054,20.3798,20.4976,1141200.0
2013-07-31 10:30:00,26.1,26.16,26.1,26.12,949500.0,20.4976,20.5447,20.4976,20.5133,949500.0
2013-07-31 11:00:00,26.12,26.13,26.07,26.07,744300.0,20.5133,20.5211,20.474,20.474,744300.0
2013-07-31 11:30:00,26.07,26.1,26.06,26.07,737100.0,20.474,20.4976,20.4661,20.474,737100.0
2013-07-31 12:00:00,26.07,26.09,26.04,26.04,477300.0,20.474,20.4897,20.4504,20.4504,477300.0
2013-07-31 12:30:00,26.04,26.04,26.0,26.01,624000.0,20.4504,20.4504,20.419,20.4269,624000.0
2013-07-31 13:00:00,26.0,26.09,26.0,26.09,678000.0,20.419,20.4897,20.419,20.4897,678000.0
2013-07-31 13:30:00,26.09,26.09,26.04,26.04,988500.0,20.4897,20.4897,20.4504,20.4504,988500.0
2013-07-31 14:00:00,26.04,26.11,25.98,26.07,1459800.0,20.4504,20.5054,20.4033,20.474,1459800.0
2013-07-31 14:30:00,26.06,26.13,26.06,26.1,1230000.0,20.4661,20.5211,20.4661,20.4976,1230000.0
2013-07-31 15:00:00,26.11,26.11,26.03,26.04,1103400.0,20.5054,20.5054,20.4426,20.4504,1103400.0
2013-07-31 15:30:00,26.04,26.05,25.96,26.01,3376200.0,20.4504,20.4583,20.3876,20.4269,3376200.0
2013-08-01 09:30:00,26.14,26.2,26.09,26.15,1444200.0,20.529,20.5761,20.4897,20.5368,1444200.0
2013-08-01 10:00:00,26.15,26.22,26.13,26.15,966300.0,20.5368,20.5918,20.5211,20.5368,966300.0
2013-08-01 10:30:00,26.15,26.18,26.09,26.1,785400.0,20.5368,20.5604,20.4897,20.4976,785400.0
2013-08-01 11:00:00,26.1,26.12,26.06,26.1,649500.0,20.4976,20.5133,20.4661,20.4976,649500.0
2013-08-01 11:30:00,26.11,26.14,26.09,26.11,705600.0,20.5054,20.529,20.4897,20.5054,705600.0
2013-08-01 12:00:00,26.11,26.12,26.09,26.1,719700.0,20.5054,20.5133,20.4897,20.4976,719700.0
2013-08-01 12:30:00,26.1,26.11,26.08,26.08,412200.0,20.4976,20.5054,20.4818,20.4818,412200.0
2013-08-01 13:00:00,26.08,26.1,26.07,26.09,1277400.0,20.4818,20.4976,20.474,20.4897,1277400.0
2013-08-01 13:30:00,26.09,26.11,26.07,26.1,436200.0,20.4897,20.5054,20.474,20.4976,436200.0
2013-08-01 14:00:00,26.11,26.14,26.09,26.1,1604400.0,20.5054,20.529,20.4897,20.4976,1604400.0
2013-08-01 14:30:00,26.1,26.1,26.07,26.08,674700.0,20.4976,20.4976,20.474,20.4818,674700.0
2013-08-01 15:00:00,26.08,26.08,26.04,26.04,1100100.0,20.4818,20.4818,20.4504,20.4504,1100100.0
2013-08-01 15:30:00,26.04,26.09,26.04,26.07,2641500.0,20.4504,20.4897,20.4504,20.474,2641500.0
2013-08-02 09:30:00,26.08,26.16,26.0,26.11,1274700.0,20.4818,20.5447,20.419,20.5054,1274700.0
2013-08-02 10:00:00,26.1,26.12,26.08,26.09,1709100.0,20.4976,20.5133,20.4818,20.4897,1709100.0
2013-08-02 10:30:00,26.09,26.11,26.08,26.09,3076800.0,20.4897,20.5054,20.4818,20.4897,3076800.0
2013-08-02 11:00:00,26.09,26.15,26.08,26.15,1391100.0,20.4897,20.5368,20.4818,20.5368,1391100.0
2013-08-02 11:30:00,26.15,26.17,26.13,26.16,984600.0,20.5368,20.5525,20.5211,20.5447,984600.0
2013-08-02 12:00:00,26.16,26.19,26.15,26.19,545100.0,20.5447,20.5682,20.5368,20.5682,545100.0
2013-08-02 12:30:00,26.19,26.22,26.18,26.21,849600.0,20.5682,20.5918,20.5604,20.5839,849600.0
2013-08-02 13:00:00,26.21,26.21,26.2,26.2,785700.0,20.5839,20.5839,20.5761,20.5761,785700.0
2013-08-02 13:30:00,26.2,26.22,26.2,26.21,696900.0,20.5761,20.5918,20.5761,20.5839,696900.0
2013-08-02 14:00:00,26.21,26.22,26.2,26.21,605700.0,20.5839,20.5918,20.5761,20.5839,605700.0
2013-08-02 14:30:00,26.21,26.23,26.2,26.22,1559400.0,20.5839,20.5997,20.5761,20.5918,1559400.0
2013-08-02 15:00:00,26.22,26.23,26.2,26.22,761100.0,20.5918,20.5997,20.5761,20.5918,761100.0
2013-08-02 15:30:00,26.22,26.24,26.21,26.24,2244300.0,20.5918,20.6075,20.5839,20.6075,2244300.0
2013-08-05 09:30:00,26.18,26.33,26.14,26.23,1848000.0,20.5604,20.6782,20.529,20.5997,1848000.0
2013-08-05 10:00:00,26.23,26.28,26.22,26.27,1434900.0,20.5997,20.6389,20.5918,20.6311,1434900.0
2013-08-05 10:30:00,26.27,26.29,26.25,26.25,473400.0,20.6311,20.6468,20.6154,20.6154,473400.0
2013-08-05 11:00:00,26.26,26.28,26.24,26.25,807600.0,20.6232,20.6389,20.6075,20.6154,807600.0
2013-08-05 11:30:00,26.25,26.25,26.23,26.24,418800.0,20.6154,20.6154,20.5997,20.6075,418800.0
2013-08-05 12:00:00,26.24,26.26,26.22,26.23,406800.0,20.6075,20.6232,20.5918,20.5997,406800.0
2013-08-05 12:30:00,26.22,26.23,26.18,26.23,551100.0,20.5918,20.5997,20.5604,20.5997,551100.0
2013-08-05 13:00:00,26.22,26.24,26.2,26.22,394800.0,20.5918,20.6075,20.5761,20.5918,394800.0
2013-08-05 13:30:00,26.22,26.25,26.22,26.24,424200.0,20.5918,20.6154,20.5918,20.6075,424200.0
2013-08-05 14:00:00,26.24,26.25,26.23,26.24,435300.0,20.6075,20.6154,20.5997,20.6075,435300.0
2013-08-05 14:30:00,26.25,26.28,26.23,26.28,1074300.0,20.6154,20.6389,20.5997,20.6389,1074300.0
2013-08-05 15:00:00,26.28,26.28,26.26,26.28,657600.0,20.6389,20.6389,20.6232,20.6389,657600.0
2013-08-05 15:30:00,26.27,26.28,26.22,26.25,1532700.0,20.6311,20.6389,20.5918,20.6154,1532700.0
2013-08-06 09:30:00,26.19,26.19,25.95,25.97,2586600.0,20.5682,20.5682,20.3798,20.3955,2586600.0
2013-08-06 10:00:00,25.96,25.97,25.85,25.9,2010900.0,20.3876,20.3955,20.3012,20.3405,2010900.0
2013-08-06 10:30:00,25.9,25.94,25.86,25.9,1876200.0,20.3405,20.3719,20.3091,20.3405,1876200.0
2013-08-06 11:00:00,25.9,25.94,25.89,25.91,1380600.0,20.3405,20.3719,20.3326,20.3483,1380600.0
2013-08-06 11:30:00,25.91,26.03,25.91,26.03,954900.0,20.3483,20.4426,20.3483,20.4426,954900.0
2013-08-06 12:00:00,26.03,26.03,25.97,25.97,732600.0,20.4426,20.4426,20.3955,20.3955,732600.0
2013-08-06 12:30:00,25.98,26.06,25.97,26.04,940500.0,20.4033,20.4661,20.3955,20.4504,940500.0
2013-08-06 13:00:00,26.04,26.07,26.02,26.06,979500.0,20.4504,20.474,20.4347,20.4661,979500.0
2013-08-06 13:30:00,26.06,26.06,26.01,26.02,713400.0,20.4661,20.4661,20.4269,20.4347,713400.0
2013-08-06 14:00:00,26.02,26.06,25.99,26.05,863100.0,20.4347,20.4661,20.4112,20.4583,863100.0
2013-08-06 14:30:00,26.05,26.05,25.99,26.0,882300.0,20.4583,20.4583,20.4112,20.419,882300.0
2013-08-06 15:00:00,26.0,26.02,25.99,25.99,1100100.0,20.419,20.4347,20.4112,20.4112,1100100.0
2013-08-06 15:30:00,25.99,26.0,25.94,25.96,2937600.0,20.4112,20.419,20.3719,20.3876,2937600.0
2013-08-07 09:30:00,25.72,25.75,25.54,25.61,2942700.0,20.3218,20.3455,20.1796,20.2349,2942700.0
2013-08-07 10:00:00,25.61,25.83,25.58,25.82,1761300.0,20.2349,20.4087,20.2112,20.4008,1761300.0
2013-08-07 10:30:00,25.82,25.88,25.78,25.83,1743900.0,20.4008,20.4482,20.3692,20.4087,1743900.0
2013-08-07 11:00:00,25.83,25.85,25.74,25.75,1422600.0,20.4087,20.4245,20.3376,20.3455,1422600.0
2013-08-07 11:30:00,25.75,25.77,25.71,25.75,905400.0,20.3455,20.3613,20.3139,20.3455,905400.0
2013-08-07 12:00:00,25.75,25.79,25.73,25.76,614700.0,20.3455,20.3771,20.3297,20.3534,614700.0
2013-08-07 12:30:00,25.76,25.79,25.75,25.79,984000.0,20.3534,20.3771,20.3455,20.3771,984000.0
2013-08-07 13:00:00,25.79,25.83,25.79,25.81,543000.0,20.3771,20.4087,20.3771,20.3929,543000.0
2013-08-07 13:30:00,25.81,25.84,25.8,25.84,587100.0,20.3929,20.4166,20.385,20.4166,587100.0
2013-08-07 14:00:00,25.83,25.84,25.78,25.8,638700.0,20.4087,20.4166,20.3692,20.385,638700.0
2013-08-07 14:30:00,25.8,25.83,25.77,25.83,739800.0,20.385,20.4087,20.3613,20.4087,739800.0
2013-08-07 15:00:00,25.83,25.85,25.82,25.83,828900.0,20.4087,20.4245,20.4008,20.4087,828900.0
2013-08-07 15:30:00,25.83,25.85,25.79,25.79,1890600.0,20.4087,20.4245,20.3771,20.3771,1890600.0
2013-08-08 09:30:00,25.82,25.96,25.81,25.83,1283100.0,20.4008,20.5115,20.3929,20.4087,1283100.0
2013-08-08 10:00:00,25.83,25.85,25.72,25.76,1017000.0,20.4087,20.4245,20.3218,20.3534,1017000.0
2013-08-08 10:30:00,25.75,25.78,25.68,25.69,934800.0,20.3455,20.3692,20.2902,20.2981,934800.0
2013-08-08 11:00:00,25.69,25.71,25.64,25.66,1024800.0,20.2981,20.3139,20.2586,20.2744,1024800.0
2013-08-08 11:30:00,25.66,25.69,25.66,25.68,716400.0,20.2744,20.2981,20.2744,20.2902,716400.0
2013-08-08 12:00:00,25.68,25.72,25.65,25.72,943800.0,20.2902,20.3218,20.2665,20.3218,943800.0
2013-08-08 12:30:00,25.72,25.79,25.71,25.75,1122600.0,20.3218,20.3771,20.3139,20.3455,1122600.0
2013-08-08 13:00:00,25.75,25.81,25.74,25.75,705000.0,20.3455,20.3929,20.3376,20.3455,705000.0
2013-08-08 13:30:00,25.75,25.76,25.73,25.75,500100.0,20.3455,20.3534,20.3297,20.3455,500100.0
2013-08-08 14:00:00,25.75,25.76,25.72,25.74,684900.0,20.3455,20.3534,20.3218,20.3376,684900.0
2013-08-08 14:30:00,25.75,25.76,25.73,25.75,641100.0,20.3455,20.3534,20.3297,20.3455,641100.0
2013-08-08 15:00:00,25.74,25.79,25.74,25.77,1222800.0,20.3376,20.3771,20.3376,20.3613,1222800.0
2013-08-08 15:30:00,25.77,25.78,25.74,25.75,1447800.0,20.3613,20.3692,20.3376,20.3455,1447800.0
2013-08-09 09:30:00,25.74,25.77,25.62,25.76,1191000.0,20.3376,20.3613,20.2428,20.3534,1191000.0
2013-08-09 10:00:00,25.76,25.77,25.7,25.76,1886700.0,20.3534,20.3613,20.306,20.3534,1886700.0
2013-08-09 10:30:00,25.76,25.76,25.67,25.68,1002000.0,20.3534,20.3534,20.2823,20.2902,1002000.0
2013-08-09 11:00:00,25.68,25.68,25.6,25.61,1231500.0,20.2902,20.2902,20.227,20.2349,1231500.0
2013-08-09 11:30:00,25.61,25.67,25.61,25.65,712500.0,20.2349,20.2823,20.2349,20.2665,712500.0
2013-08-09 12:00:00,25.65,25.7,25.65,25.69,660600.0,20.2665,20.306,20.2665,20.2981,660600.0
2013-08-09 12:30:00,25.69,25.71,25.65,25.66,789900.0,20.2981,20.3139,20.2665,20.2744,789900.0
2013-08-09 13:00:00,25.66,25.67,25.64,25.66,719700.0,20.2744,20.2823,20.2586,20.2744,719700.0
2013-08-09 13:30:00,25.66,25.7,25.66,25.68,860700.0,20.2744,20.306,20.2744,20.2902,860700.0
2013-08-09 14:00:00,25.68,25.7,25.67,25.69,702900.0,20.2902,20.306,20.2823,20.2981,702900.0
2013-08-09 14:30:00,25.69,25.69,25.66,25.68,1287900.0,20.2981,20.2981,20.2744,20.2902,1287900.0
2013-08-09 15:00:00,25.68,25.7,25.65,25.66,1713600.0,20.2902,20.306,20.2665,20.2744,1713600.0
2013-08-09 15:30:00,25.66,25.67,25.59,25.63,3335700.0,20.2744,20.2823,20.2191,20.2507,3335700.0
2013-08-12 09:30:00,25.52,25.6,25.5,25.55,1953000.0,20.1638,20.227,20.148,20.1875,1953000.0
2013-08-12 10:00:00,25.55,25.7,25.55,25.67,1968000.0,20.1875,20.306,20.1875,20.2823,1968000.0
2013-08-12 10:30:00,25.67,25.79,25.65,25.78,1293900.0,20.2823,20.3771,20.2665,20.3692,1293900.0
2013-08-12 11:00:00,25.78,25.79,25.71,25.74,1056000.0,20.3692,20.3771,20.3139,20.3376,1056000.0
2013-08-12 11:30:00,25.75,25.79,25.74,25.78,1073400.0,20.3455,20.3771,20.3376,20.3692,1073400.0
2013-08-12 12:00:00,25.79,25.8,25.76,25.76,949800.0,20.3771,20.385,20.3534,20.3534,949800.0
2013-08-12 12:30:00,25.76,25.76,25.68,25.75,875100.0,20.3534,20.3534,20.2902,20.3455,875100.0
2013-08-12 13:00:00,25.75,25.76,25.68,25.71,780000.0,20.3455,20.3534,20.2902,20.3139,780000.0
2013-08-12 13:30:00,25.7,25.72,25.64,25.65,919800.0,20.306,20.3218,20.2586,20.2665,919800.0
2013-08-12 14:00:00,25.65,25.67,25.64,25.66,713700.0,20.2665,20.2823,20.2586,20.2744,713700.0
2013-08-12 14:30:00,25.66,25.68,25.65,25.67,852600.0,20.2744,20.2902,20.2665,20.2823,852600.0
2013-08-12 15:00:00,25.68,25.72,25.66,25.71,999900.0,20.2902,20.3218,20.2744,20.3139,999900.0
2013-08-12 15:30:00,25.71,25.75,25.69,25.7,2601600.0,20.3139,20.3455,20.2981,20.306,2601600.0
2013-08-13 09:30:00,25.72,25.75,25.41,25.53,3630600.0,20.3218,20.3455,20.0769,20.1717,3630600.0
2013-08-13 10:00:00,25.53,25.53,25.42,25.48,1526100.0,20.1717,20.1717,20.0848,20.1322,1526100.0
2013-08-13 10:30:00,25.48,25.55,25.47,25.48,1119600.0,20.1322,20.1875,20.1243,20.1322,1119600.0
2013-08-13 11:00:00,25.48,25.57,25.46,25.56,993900.0,20.1322,20.2033,20.1164,20.1954,993900.0
2013-08-13 11:30:00,25.56,25.58,25.5,25.5,963000.0,20.1954,20.2112,20.148,20.148,963000.0
2013-08-13 12:00:00,25.5,25.53,25.46,25.53,930900.0,20.148,20.1717,20.1164,20.1717,930900.0
2013-08-13 12:30:00,25.53,25.62,25.53,25.61,831000.0,20.1717,20.2428,20.1717,20.2349,831000.0
2013-08-13 13:00:00,25.61,25.66,25.61,25.64,994500.0,20.2349,20.2744,20.2349,20.2586,994500.0
2013-08-13 13:30:00,25.64,25.64,25.56,25.57,1014600.0,20.2586,20.2586,20.1954,20.2033,1014600.0
2013-08-13 14:00:00,25.57,25.59,25.56,25.59,906900.0,20.2033,20.2191,20.1954,20.2191,906900.0
2013-08-13 14:30:00,25.59,25.61,25.58,25.61,995100.0,20.2191,20.2349,20.2112,20.2349,995100.0
2013-08-13 15:00:00,25.61,25.62,25.57,25.61,2103300.0,20.2349,20.2428,20.2033,20.2349,2103300.0
2013-08-13 15:30:00,25.61,25.65,25.6,25.62,1911300.0,20.2349,20.2665,20.227,20.2428,1911300.0
2013-08-14 09:30:00,25.63,25.66,25.56,25.66,1695600.0,20.2507,20.2744,20.1954,20.2744,1695600.0
2013-08-14 10:00:00,25.66,25.74,25.59,25.6,1873800.0,20.2744,20.3376,20.2191,20.227,1873800.0
2013-08-14 10:30:00,25.61,25.61,25.47,25.58,1237500.0,20.2349,20.2349,20.1243,20.2112,1237500.0
2013-08-14 11:00:00,25.58,25.59,25.49,25.52,1158900.0,20.2112,20.2191,20.1401,20.1638,1158900.0
2013-08-14 11:30:00,25.52,25.54,25.49,25.5,661500.0,20.1638,20.1796,20.1401,20.148,661500.0
2013-08-14 12:00:00,25.5,25.5,25.45,25.47,1109700.0,20.148,20.148,20.1085,20.1243,1109700.0
2013-08-14 12:30:00,25.46,25.48,25.41,25.43,1141800.0,20.1164,20.1322,20.0769,20.0927,1141800.0
2013-08-14 13:00:00,25.42,25.48,25.41,25.48,855900.0,20.0848,20.1322,20.0769,20.1322,855900.0
2013-08-14 13:30:00,25.48,25.52,25.44,25.5,2244900.0,20.1322,20.1638,20.1006,20.148,2244900.0
2013-08-14 14:00:00,25.5,25.52,25.41,25.43,1138800.0,20.148,20.1638,20.0769,20.0927,1138800.0
2013-08-14 14:30:00,25.43,25.48,25.42,25.47,954900.0,20.0927,20.1322,20.0848,20.1243,954900.0
2013-08-14 15:00:00,25.47,25.5,25.45,25.48,1155000.0,20.1243,20.148,20.1085,20.1322,1155000.0
2013-08-14 15:30:00,25.49,25.5,25.44,25.46,3257700.0,20.1401,20.148,20.1006,20.1164,3257700.0
2013-08-15 09:30:00,24.82,24.95,24.68,24.93,7331100.0,19.6107,19.7134,19.5001,19.6976,7331100.0
2013-08-15 10:00:00,24.93,24.94,24.75,24.9,4161600.0,19.6976,19.7055,19.5554,19.6739,4161600.0
2013-08-15 10:30:00,24.89,25.03,24.83,24.88,4033500.0,19.666,19.7766,19.6186,19.6581,4033500.0
2013-08-15 11:00:00,24.88,25.01,24.88,24.99,2121900.0,19.6581,19.7608,19.6581,19.745,2121900.0
2013-08-15 11:30:00,24.99,25.0,24.83,24.83,1841400.0,19.745,19.7529,19.6186,19.6186,1841400.0
2013-08-15 12:00:00,24.83,24.89,24.81,24.84,1887300.0,19.6186,19.666,19.6028,19.6265,1887300.0
2013-08-15 12:30:00,24.85,24.91,24.84,24.84,1309500.0,19.6344,19.6818,19.6265,19.6265,1309500.0
2013-08-15 13:00:00,24.84,24.87,24.75,24.77,1395900.0,19.6265,19.6502,19.5554,19.5712,1395900.0
2013-08-15 13:30:00,24.77,24.84,24.76,24.81,1079400.0,19.5712,19.6265,19.5633,19.6028,1079400.0
2013-08-15 14:00:00,24.81,24.84,24.77,24.78,1293000.0,19.6028,19.6265,19.5712,19.5791,1293000.0
2013-08-15 14:30:00,24.78,24.8,24.71,24.72,1443600.0,19.5791,19.5949,19.5238,19.5317,1443600.0
2013-08-15 15:00:00,24.72,24.79,24.71,24.78,2228100.0,19.5317,19.587,19.5238,19.5791,2228100.0
2013-08-15 15:30:00,24.77,24.88,24.77,24.8,3887700.0,19.5712,19.6581,19.5712,19.5949,3887700.0
2013-08-16 09:30:00,24.71,24.76,24.57,24.71,4930800.0,19.5238,19.5633,19.4132,19.5238,4930800.0
2013-08-16 10:00:00,24.72,24.73,24.62,24.71,1788600.0,19.5317,19.5396,19.4527,19.5238,1788600.0
2013-08-16 10:30:00,24.71,24.83,24.7,24.73,1383000.0,19.5238,19.6186,19.5159,19.5396,1383000.0
2013-08-16 11:00:00,24.73,24.74,24.68,24.69,1092300.0,19.5396,19.5475,19.5001,19.508,1092300.0
2013-08-16 11:30:00,24.69,24.79,24.68,24.77,1244400.0,19.508,19.587,19.5001,19.5712,1244400.0
2013-08-16 12:00:00,24.77,24.79,24.68,24.7,790200.0,19.5712,19.587,19.5001,19.5159,790200.0
2013-08-16 12:30:00,24.7,24.72,24.63,24.65,1134900.0,19.5159,19.5317,19.4606,19.4764,1134900.0
2013-08-16 13:00:00,24.64,24.65,24.6,24.61,872100.0,19.4685,19.4764,19.4369,19.4448,872100.0
2013-08-16 13:30:00,24.61,24.65,24.6,24.63,1067700.0,19.4448,19.4764,19.4369,19.4606,1067700.0
2013-08-16 14:00:00,24.63,24.69,24.62,24.67,942300.0,19.4606,19.508,19.4527,19.4922,942300.0
2013-08-16 14:30:00,24.67,24.74,24.66,24.74,816000.0,19.4922,19.5475,19.4843,19.5475,816000.0
2013-08-16 15:00:00,24.74,24.74,24.67,24.69,1062600.0,19.5475,19.5475,19.4922,19.508,1062600.0
2013-08-16 15:30:00,24.69,24.73,24.69,24.7,2483100.0,19.508,19.5396,19.508,19.5159,2483100.0
2013-08-19 09:30:00,24.63,24.64,24.4,24.51,3572400.0,19.4606,19.4685,19.2789,19.3658,3572400.0
2013-08-19 10:00:00,24.51,24.51,24.45,24.46,1953300.0,19.3658,19.3658,19.3184,19.3263,1953300.0
2013-08-19 10:30:00,24.46,24.55,24.45,24.54,1190400.0,19.3263,19.3974,19.3184,19.3895,1190400.0
2013-08-19 11:00:00,24.54,24.6,24.52,24.54,842700.0,19.3895,19.4369,19.3737,19.3895,842700.0
2013-08-19 11:30:00,24.54,24.6,24.53,24.58,850500.0,19.3895,19.4369,19.3816,19.4211,850500.0
2013-08-19 12:00:00,24.58,24.6,24.56,24.58,524100.0,19.4211,19.4369,19.4053,19.4211,524100.0
2013-08-19 12:30:00,24.58,24.59,24.54,24.57,490500.0,19.4211,19.429,19.3895,19.4132,490500.0
2013-08-19 13:00:00,24.57,24.58,24.52,24.54,602100.0,19.4132,19.4211,19.3737,19.3895,602100.0
2013-08-19 13:30:00,24.53,24.55,24.51,24.54,496200.0,19.3816,19.3974,19.3658,19.3895,496200.0
2013-08-19 14:00:00,24.54,24.57,24.54,24.56,527700.0,19.3895,19.4132,19.3895,19.4053,527700.0
2013-08-19 14:30:00,24.56,24.58,24.54,24.57,766500.0,19.4053,19.4211,19.3895,19.4132,766500.0
2013-08-19 15:00:00,24.57,24.61,24.54,24.58,1130400.0,19.4132,19.4448,19.3895,19.4211,1130400.0
2013-08-19 15:30:00,24.58,24.58,24.52,24.52,2223600.0,19.4211,19.4211,19.3737,19.3737,2223600.0
2013-08-20 09:30:00,24.5,24.52,24.4,24.47,2259300.0,19.3579,19.3737,19.2789,19.3342,2259300.0
2013-08-20 10:00:00,24.47,24.52,24.45,24.51,1506300.0,19.3342,19.3737,19.3184,19.3658,1506300.0
2013-08-20 10:30:00,24.51,24.52,24.47,24.52,1469100.0,19.3658,19.3737,19.3342,19.3737,1469100.0
2013-08-20 11:00:00,24.52,24.54,24.5,24.51,1285200.0,19.3737,19.3895,19.3579,19.3658,1285200.0
2013-08-20 11:30:00,24.5,24.54,24.49,24.51,1318500.0,19.3579,19.3895,19.35,19.3658,1318500.0
2013-08-20 12:00:00,24.51,24.52,24.48,24.48,1095900.0,19.3658,19.3737,19.3421,19.3421,1095900.0
2013-08-20 12:30:00,24.48,24.48,24.43,24.45,1137000.0,19.3421,19.3421,19.3026,19.3184,1137000.0
2013-08-20 13:00:00,24.45,24.47,24.44,24.46,780300.0,19.3184,19.3342,19.3105,19.3263,780300.0
2013-08-20 13:30:00,24.46,24.48,24.44,24.48,809400.0,19.3263,19.3421,19.3105,19.3421,809400.0
2013-08-20 14:00:00,24.48,24.49,24.45,24.45,870300.0,19.3421,19.35,19.3184,19.3184,870300.0
2013-08-20 14:30:00,24.45,24.47,24.44,24.45,1291200.0,19.3184,19.3342,19.3105,19.3184,1291200.0
2013-08-20 15:00:00,24.45,24.46,24.41,24.42,1606500.0,19.3184,19.3263,19.2868,19.2947,1606500.0
2013-08-20 15:30:00,24.42,24.44,24.4,24.41,2518500.0,19.2947,19.3105,19.2789,19.2868,2518500.0
2013-08-21 09:30:00,24.38,24.47,24.33,24.35,2762400.0,19.2631,19.3342,19.2236,19.2394,2762400.0
2013-08-21 10:00:00,24.35,24.4,24.31,24.4,1714200.0,19.2394,19.2789,19.2078,19.2789,1714200.0
2013-08-21 10:30:00,24.41,24.41,24.36,24.38,1033200.0,19.2868,19.2868,19.2473,19.2631,1033200.0
2013-08-21 11:00:00,24.38,24.47,24.37,24.42,1178700.0,19.2631,19.3342,19.2552,19.2947,1178700.0
2013-08-21 11:30:00,24.42,24.45,24.39,24.39,952500.0,19.2947,19.3184,19.271,19.271,952500.0
2013-08-21 12:00:00,24.39,24.44,24.34,24.44,882300.0,19.271,19.3105,19.2315,19.3105,882300.0
2013-08-21 12:30:00,24.44,24.45,24.42,24.44,745200.0,19.3105,19.3184,19.2947,19.3105,745200.0
2013-08-21 13:00:00,24.44,24.5,24.43,24.49,1241700.0,19.3105,19.3579,19.3026,19.35,1241700.0
2013-08-21 13:30:00,24.49,24.59,24.46,24.58,1872900.0,19.35,19.429,19.3263,19.4211,1872900.0
2013-08-21 14:00:00,24.58,24.58,24.46,24.51,1866300.0,19.4211,19.4211,19.3263,19.3658,1866300.0
2013-08-21 14:30:00,24.51,24.71,24.51,24.67,2164500.0,19.3658,19.5238,19.3658,19.4922,2164500.0
2013-08-21 15:00:00,24.67,24.7,24.62,24.63,2480400.0,19.4922,19.5159,19.4527,19.4606,2480400.0
2013-08-21 15:30:00,24.63,24.64,24.51,24.52,3350100.0,19.4606,19.4685,19.3658,19.3737,3350100.0
2013-08-22 09:30:00,24.6,24.68,24.52,24.53,1715100.0,19.4369,19.5001,19.3737,19.3816,1715100.0
2013-08-22 10:00:00,24.53,24.56,24.5,24.51,918300.0,19.3816,19.4053,19.3579,19.3658,918300.0
2013-08-22 10:30:00,24.51,24.58,24.48,24.55,980100.0,19.3658,19.4211,19.3421,19.3974,980100.0
2013-08-22 11:00:00,24.55,24.56,24.44,24.44,794100.0,19.3974,19.4053,19.3105,19.3105,794100.0
2013-08-22 11:30:00,24.44,24.45,24.42,24.45,828300.0,19.3105,19.3184,19.2947,19.3184,828300.0
2013-08-22 12:00:00,24.45,24.5,24.44,24.5,564600.0,19.3184,19.3579,19.3105,19.3579,564600.0
2013-08-22 12:30:00,24.49,24.53,24.49,24.51,377400.0,19.35,19.3816,19.35,19.3658,377400.0
2013-08-22 13:00:00,24.5,24.52,24.48,24.51,261900.0,19.3579,19.3737,19.3421,19.3658,261900.0
2013-08-22 13:30:00,24.51,24.52,24.47,24.5,312900.0,19.3658,19.3737,19.3342,19.3579,312900.0
2013-08-22 14:00:00,24.5,24.51,24.48,24.5,278100.0,19.3579,19.3658,19.3421,19.3579,278100.0
2013-08-22 14:30:00,24.5,24.52,24.47,24.48,390300.0,19.3579,19.3737,19.3342,19.3421,390300.0
2013-08-22 15:00:00,24.48,24.49,24.41,24.45,882600.0,19.3421,19.35,19.2868,19.3184,882600.0
2013-08-22 15:30:00,24.46,24.54,24.45,24.49,2320800.0,19.3263,19.3895,19.3184,19.35,2320800.0
2013-08-23 09:30:00,24.56,24.58,24.4,24.4,1580400.0,19.4053,19.4211,19.2789,19.2789,1580400.0
2013-08-23 10:00:00,24.41,24.42,24.34,24.39,1580700.0,19.2868,19.2947,19.2315,19.271,1580700.0
2013-08-23 10:30:00,24.4,24.45,24.4,24.44,904800.0,19.2789,19.3184,19.2789,19.3105,904800.0
2013-08-23 11:00:00,24.44,24.44,24.37,24.38,816600.0,19.3105,19.3105,19.2552,19.2631,816600.0
2013-08-23 11:30:00,24.38,24.42,24.36,24.39,663300.0,19.2631,19.2947,19.2473,19.271,663300.0
2013-08-23 12:00:00,24.39,24.41,24.39,24.4,699900.0,19.271,19.2868,19.271,19.2789,699900.0
2013-08-23 12:30:00,24.4,24.42,24.39,24.41,738600.0,19.2789,19.2947,19.271,19.2868,738600.0
2013-08-23 13:00:00,24.41,24.42,24.39,24.42,564300.0,19.2868,19.2947,19.271,19.2947,564300.0
2013-08-23 13:30:00,24.42,24.47,24.41,24.46,603000.0,19.2947,19.3342,19.2868,19.3263,603000.0
2013-08-23 14:00:00,24.46,24.47,24.43,24.46,666000.0,19.3263,19.3342,19.3026,19.3263,666000.0
2013-08-23 14:30:00,24.46,24.5,24.46,24.48,891300.0,19.3263,19.3579,19.3263,19.3421,891300.0
2013-08-23 15:00:00,24.48,24.48,24.42,24.45,1245000.0,19.3421,19.3421,19.2947,19.3184,1245000.0
2013-08-23 15:30:00,24.45,24.51,24.44,24.48,3219600.0,19.3184,19.3658,19.3105,19.3421,3219600.0
2013-08-26 09:30:00,24.55,24.58,24.51,24.52,1644000.0,19.3974,19.4211,19.3658,19.3737,1644000.0
2013-08-26 10:00:00,24.52,24.55,24.47,24.51,1205100.0,19.3737,19.3974,19.3342,19.3658,1205100.0
2013-08-26 10:30:00,24.51,24.53,24.49,24.5,1282500.0,19.3658,19.3816,19.35,19.3579,1282500.0
2013-08-26 11:00:00,24.5,24.5,24.47,24.48,1339500.0,19.3579,19.3579,19.3342,19.3421,1339500.0
2013-08-26 11:30:00,24.48,24.5,24.47,24.49,1023300.0,19.3421,19.3579,19.3342,19.35,1023300.0
2013-08-26 12:00:00,24.49,24.5,24.47,24.48,784200.0,19.35,19.3579,19.3342,19.3421,784200.0
2013-08-26 12:30:00,24.48,24.49,24.47,24.48,616800.0,19.3421,19.35,19.3342,19.3421,616800.0
2013-08-26 13:00:00,24.48,24.49,24.47,24.48,470400.0,19.3421,19.35,19.3342,19.3421,470400.0
2013-08-26 13:30:00,24.48,24.48,24.45,24.45,756300.0,19.3421,19.3421,19.3184,19.3184,756300.0
2013-08-26 14:00:00,24.46,24.47,24.44,24.45,892500.0,19.3263,19.3342,19.3105,19.3184,892500.0
2013-08-26 14:30:00,24.45,24.47,24.44,24.45,833700.0,19.3184,19.3342,19.3105,19.3184,833700.0
2013-08-26 15:00:00,24.45,24.45,24.35,24.38,1207200.0,19.3184,19.3184,19.2394,19.2631,1207200.0
2013-08-26 15:30:00,24.38,24.42,24.34,24.35,2553300.0,19.2631,19.2947,19.2315,19.2394,2553300.0
2013-08-27 09:30:00,24.23,24.34,24.17,24.3,2313000.0,19.1446,19.2315,19.0971,19.1999,2313000.0
2013-08-27 10:00:00,24.3,24.34,24.27,24.29,1007700.0,19.1999,19.2315,19.1762,19.192,1007700.0
2013-08-27 10:30:00,24.29,24.34,24.27,24.3,935400.0,19.192,19.2315,19.1762,19.1999,935400.0
2013-08-27 11:00:00,24.3,24.32,24.27,24.32,803700.0,19.1999,19.2157,19.1762,19.2157,803700.0
2013-08-27 11:30:00,24.32,24.37,24.3,24.35,1079700.0,19.2157,19.2552,19.1999,19.2394,1079700.0
2013-08-27 12:00:00,24.35,24.36,24.29,24.29,699900.0,19.2394,19.2473,19.192,19.192,699900.0
2013-08-27 12:30:00,24.29,24.31,24.26,24.27,740400.0,19.192,19.2078,19.1683,19.1762,740400.0
2013-08-27 13:00:00,24.27,24.3,24.25,24.27,532200.0,19.1762,19.1999,19.1604,19.1762,532200.0
2013-08-27 13:30:00,24.27,24.31,24.26,24.3,613200.0,19.1762,19.2078,19.1683,19.1999,613200.0
2013-08-27 14:00:00,24.3,24.31,24.26,24.27,777900.0,19.1999,19.2078,19.1683,19.1762,777900.0
2013-08-27 14:30:00,24.27,24.35,24.26,24.34,1631400.0,19.1762,19.2394,19.1683,19.2315,1631400.0
2013-08-27 15:00:00,24.34,24.37,24.32,24.33,1976700.0,19.2315,19.2552,19.2157,19.2236,1976700.0
2013-08-27 15:30:00,24.33,24.34,24.29,24.29,2768100.0,19.2236,19.2315,19.192,19.192,2768100.0
2013-08-28 09:30:00,24.22,24.29,24.19,24.19,1567200.0,19.1367,19.192,19.1129,19.1129,1567200.0
2013-08-28 10:00:00,24.19,24.23,24.17,24.23,1238700.0,19.1129,19.1446,19.0971,19.1446,1238700.0
2013-08-28 10:30:00,24.23,24.28,24.23,24.24,1194000.0,19.1446,19.1841,19.1446,19.1525,1194000.0
2013-08-28 11:00:00,24.24,24.25,24.17,24.18,824400.0,19.1525,19.1604,19.0971,19.105,824400.0
2013-08-28 11:30:00,24.18,24.2,24.17,24.2,897600.0,19.105,19.1208,19.0971,19.1208,897600.0
2013-08-28 12:00:00,24.2,24.2,24.17,24.18,682200.0,19.1208,19.1208,19.0971,19.105,682200.0
2013-08-28 12:30:00,24.18,24.19,24.17,24.17,573900.0,19.105,19.1129,19.0971,19.0971,573900.0
2013-08-28 13:00:00,24.17,24.17,24.11,24.13,1203300.0,19.0971,19.0971,19.0497,19.0655,1203300.0
2013-08-28 13:30:00,24.13,24.15,24.12,24.13,723600.0,19.0655,19.0813,19.0576,19.0655,723600.0
2013-08-28 14:00:00,24.13,24.15,24.11,24.13,759000.0,19.0655,19.0813,19.0497,19.0655,759000.0
2013-08-28 14:30:00,24.14,24.14,24.09,24.12,1127100.0,19.0734,19.0734,19.0339,19.0576,1127100.0
2013-08-28 15:00:00,24.12,24.16,24.1,24.16,1438500.0,19.0576,19.0892,19.0418,19.0892,1438500.0
2013-08-28 15:30:00,24.16,24.17,24.12,24.13,2445900.0,19.0892,19.0971,19.0576,19.0655,2445900.0
2013-08-29 09:30:00,24.12,24.29,24.08,24.23,1943700.0,19.0576,19.192,19.026,19.1446,1943700.0
2013-08-29 10:00:00,24.24,24.28,24.2,24.2,869700.0,19.1525,19.1841,19.1208,19.1208,869700.0
2013-08-29 10:30:00,24.2,24.29,24.2,24.27,951900.0,19.1208,19.192,19.1208,19.1762,951900.0
2013-08-29 11:00:00,24.27,24.28,24.24,24.25,716400.0,19.1762,19.1841,19.1525,19.1604,716400.0
2013-08-29 11:30:00,24.25,24.26,24.21,24.23,582000.0,19.1604,19.1683,19.1288,19.1446,582000.0
2013-08-29 12:00:00,24.23,24.24,24.2,24.2,467400.0,19.1446,19.1525,19.1208,19.1208,467400.0
2013-08-29 12:30:00,24.2,24.21,24.19,24.21,463800.0,19.1208,19.1288,19.1129,19.1288,463800.0
2013-08-29 13:00:00,24.21,24.23,24.17,24.18,538200.0,19.1288,19.1446,19.0971,19.105,538200.0
2013-08-29 13:30:00,24.18,24.19,24.14,24.18,642900.0,19.105,19.1129,19.0734,19.105,642900.0
2013-08-29 14:00:00,24.18,24.22,24.16,24.19,587700.0,19.105,19.1367,19.0892,19.1129,587700.0
2013-08-29 14:30:00,24.19,24.22,24.19,24.22,543000.0,19.1129,19.1367,19.1129,19.1367,543000.0
2013-08-29 15:00:00,24.22,24.22,24.15,24.16,806100.0,19.1367,19.1367,19.0813,19.0892,806100.0
2013-08-29 15:30:00,24.16,24.19,24.14,24.15,1456800.0,19.0892,19.1129,19.0734,19.0813,1456800.0
2013-08-30 09:30:00,24.22,24.29,24.19,24.27,1276500.0,19.1367,19.192,19.1129,19.1762,1276500.0
2013-08-30 10:00:00,24.27,24.3,24.23,24.26,1413600.0,19.1762,19.1999,19.1446,19.1683,1413600.0
2013-08-30 10:30:00,24.26,24.32,24.26,24.26,1382400.0,19.1683,19.2157,19.1683,19.1683,1382400.0
2013-08-30 11:00:00,24.26,24.3,24.26,24.27,831900.0,19.1683,19.1999,19.1683,19.1762,831900.0
2013-08-30 11:30:00,24.27,24.28,24.24,24.27,771000.0,19.1762,19.1841,19.1525,19.1762,771000.0
2013-08-30 12:00:00,24.27,24.29,24.26,24.27,598500.0,19.1762,19.192,19.1683,19.1762,598500.0
2013-08-30 12:30:00,24.27,24.32,24.27,24.3,765000.0,19.1762,19.2157,19.1762,19.1999,765000.0
2013-08-30 13:00:00,24.3,24.34,24.25,24.32,1392000.0,19.1999,19.2315,19.1604,19.2157,1392000.0
2013-08-30 13:30:00,24.32,24.34,24.31,24.32,674100.0,19.2157,19.2315,19.2078,19.2157,674100.0
2013-08-30 14:00:00,24.32,24.32,24.29,24.31,572400.0,19.2157,19.2157,19.192,19.2078,572400.0
2013-08-30 14:30:00,24.31,24.35,24.31,24.33,669000.0,19.2078,19.2394,19.2078,19.2236,669000.0
2013-08-30 15:00:00,24.32,24.36,24.32,24.35,1116000.0,19.2157,19.2473,19.2157,19.2394,1116000.0
2013-08-30 15:30:00,24.35,24.35,24.25,24.31,2994300.0,19.2394,19.2394,19.1604,19.2078,2994300.0
2013-09-03 09:30:00,24.49,24.53,24.34,24.44,3095400.0,19.35,19.3816,19.2315,19.3105,3095400.0
2013-09-03 10:00:00,24.44,24.49,24.39,24.41,2004000.0,19.3105,19.35,19.271,19.2868,2004000.0
2013-09-03 10:30:00,24.41,24.42,24.35,24.36,1242600.0,19.2868,19.2947,19.2394,19.2473,1242600.0
2013-09-03 11:00:00,24.36,24.38,24.25,24.26,1709100.0,19.2473,19.2631,19.1604,19.1683,1709100.0
2013-09-03 11:30:00,24.26,24.3,24.23,24.3,1249500.0,19.1683,19.1999,19.1446,19.1999,1249500.0
2013-09-03 12:00:00,24.3,24.32,24.26,24.27,1079400.0,19.1999,19.2157,19.1683,19.1762,1079400.0
2013-09-03 12:30:00,24.27,24.28,24.23,24.24,750300.0,19.1762,19.1841,19.1446,19.1525,750300.0
2013-09-03 13:00:00,24.24,24.24,24.2,24.22,830100.0,19.1525,19.1525,19.1208,19.1367,830100.0
2013-09-03 13:30:00,24.22,24.27,24.22,24.22,982200.0,19.1367,19.1762,19.1367,19.1367,982200.0
2013-09-03 14:00:00,24.22,24.24,24.18,24.2,1005900.0,19.1367,19.1525,19.105,19.1208,1005900.0
2013-09-03 14:30:00,24.2,24.24,24.2,24.23,1002000.0,19.1208,19.1525,19.1208,19.1446,1002000.0
2013-09-03 15:00:00,24.23,24.27,24.23,24.24,1161600.0,19.1446,19.1762,19.1446,19.1525,1161600.0
2013-09-03 15:30:00,24.24,24.26,24.19,24.22,2610300.0,19.1525,19.1683,19.1129,19.1367,2610300.0
2013-09-04 09:30:00,24.23,24.31,24.15,24.28,1586400.0,19.1446,19.2078,19.0813,19.1841,1586400.0
2013-09-04 10:00:00,24.28,24.33,24.27,24.3,1162800.0,19.1841,19.2236,19.1762,19.1999,1162800.0
2013-09-04 10:30:00,24.3,24.31,24.25,24.26,741600.0,19.1999,19.2078,19.1604,19.1683,741600.0
2013-09-04 11:00:00,24.27,24.29,24.26,24.27,660600.0,19.1762,19.192,19.1683,19.1762,660600.0
2013-09-04 11:30:00,24.27,24.33,24.27,24.33,634500.0,19.1762,19.2236,19.1762,19.2236,634500.0
2013-09-04 12:00:00,24.33,24.37,24.33,24.36,787800.0,19.2236,19.2552,19.2236,19.2473,787800.0
2013-09-04 12:30:00,24.36,24.37,24.36,24.36,560100.0,19.2473,19.2552,19.2473,19.2473,560100.0
2013-09-04 13:00:00,24.37,24.37,24.33,24.34,887400.0,19.2552,19.2552,19.2236,19.2315,887400.0
2013-09-04 13:30:00,24.34,24.34,24.29,24.29,794400.0,19.2315,19.2315,19.192,19.192,794400.0
2013-09-04 14:00:00,24.29,24.33,24.28,24.32,734700.0,19.192,19.2236,19.1841,19.2157,734700.0
2013-09-04 14:30:00,24.32,24.34,24.3,24.31,773400.0,19.2157,19.2315,19.1999,19.2078,773400.0
2013-09-04 15:00:00,24.31,24.32,24.28,24.3,1341900.0,19.2078,19.2157,19.1841,19.1999,1341900.0
2013-09-04 15:30:00,24.3,24.31,24.25,24.3,1801500.0,19.1999,19.2078,19.1604,19.1999,1801500.0
2013-09-05 09:30:00,24.28,24.49,24.27,24.44,2010300.0,19.1841,19.35,19.1762,19.3105,2010300.0
2013-09-05 10:00:00,24.43,24.46,24.4,24.41,1539300.0,19.3026,19.3263,19.2789,19.2868,1539300.0
2013-09-05 10:30:00,24.41,24.44,24.34,24.34,1050900.0,19.2868,19.3105,19.2315,19.2315,1050900.0
2013-09-05 11:00:00,24.34,24.36,24.33,24.34,726600.0,19.2315,19.2473,19.2236,19.2315,726600.0
2013-09-05 11:30:00,24.34,24.35,24.33,24.34,492900.0,19.2315,19.2394,19.2236,19.2315,492900.0
2013-09-05 12:00:00,24.34,24.37,24.32,24.33,465900.0,19.2315,19.2552,19.2157,19.2236,465900.0
2013-09-05 12:30:00,24.33,24.33,24.3,24.31,267900.0,19.2236,19.2236,19.1999,19.2078,267900.0
2013-09-05 13:00:00,24.31,24.33,24.3,24.31,358500.0,19.2078,19.2236,19.1999,19.2078,358500.0
2013-09-05 13:30:00,24.32,24.32,24.29,24.29,443400.0,19.2157,19.2157,19.192,19.192,443400.0
2013-09-05 14:00:00,24.29,24.31,24.29,24.3,372600.0,19.192,19.2078,19.192,19.1999,372600.0
2013-09-05 14:30:00,24.3,24.31,24.29,24.29,881100.0,19.1999,19.2078,19.192,19.192,881100.0
2013-09-05 15:00:00,24.29,24.29,24.24,24.25,1202700.0,19.192,19.192,19.1525,19.1604,1202700.0
2013-09-05 15:30:00,24.25,24.25,24.21,24.21,3146100.0,19.1604,19.1604,19.1288,19.1288,3146100.0
2013-09-06 09:30:00,24.23,24.28,24.09,24.1,2088000.0,19.1446,19.1841,19.0339,19.0418,2088000.0
2013-09-06 10:00:00,24.1,24.14,24.06,24.13,1539900.0,19.0418,19.0734,19.0102,19.0655,1539900.0
2013-09-06 10:30:00,24.13,24.2,24.12,24.19,1080000.0,19.0655,19.1208,19.0576,19.1129,1080000.0
2013-09-06 11:00:00,24.19,24.31,24.19,24.31,1038600.0,19.1129,19.2078,19.1129,19.2078,1038600.0
2013-09-06 11:30:00,24.31,24.33,24.29,24.31,955800.0,19.2078,19.2236,19.192,19.2078,955800.0
2013-09-06 12:00:00,24.3,24.39,24.3,24.36,920700.0,19.1999,19.271,19.1999,19.2473,920700.0
2013-09-06 12:30:00,24.36,24.37,24.32,24.32,724500.0,19.2473,19.2552,19.2157,19.2157,724500.0
2013-09-06 13:00:00,24.32,24.34,24.31,24.33,564300.0,19.2157,19.2315,19.2078,19.2236,564300.0
2013-09-06 13:30:00,24.33,24.38,24.32,24.37,662100.0,19.2236,19.2631,19.2157,19.2552,662100.0
2013-09-06 14:00:00,24.37,24.38,24.33,24.34,576600.0,19.2552,19.2631,19.2236,19.2315,576600.0
2013-09-06 14:30:00,24.34,24.35,24.33,24.34,739500.0,19.2315,19.2394,19.2236,19.2315,739500.0
2013-09-06 15:00:00,24.34,24.35,24.28,24.28,1654500.0,19.2315,19.2394,19.1841,19.1841,1654500.0
2013-09-06 15:30:00,24.28,24.28,24.18,24.2,2618700.0,19.1841,19.1841,19.105,19.1208,2618700.0
2013-09-09 09:30:00,24.28,24.36,24.23,24.35,2619900.0,19.1841,19.2473,19.1446,19.2394,2619900.0
2013-09-09 10:00:00,24.35,24.35,24.28,24.29,1425300.0,19.2394,19.2394,19.1841,19.192,1425300.0
2013-09-09 10:30:00,24.29,24.31,24.25,24.3,883800.0,19.192,19.2078,19.1604,19.1999,883800.0
2013-09-09 11:00:00,24.3,24.33,24.27,24.33,607200.0,19.1999,19.2236,19.1762,19.2236,607200.0
2013-09-09 11:30:00,24.33,24.35,24.32,24.35,747300.0,19.2236,19.2394,19.2157,19.2394,747300.0
2013-09-09 12:00:00,24.34,24.42,24.34,24.4,876900.0,19.2315,19.2947,19.2315,19.2789,876900.0
2013-09-09 12:30:00,24.4,24.42,24.37,24.42,621300.0,19.2789,19.2947,19.2552,19.2947,621300.0
2013-09-09 13:00:00,24.41,24.46,24.41,24.44,868800.0,19.2868,19.3263,19.2868,19.3105,868800.0
2013-09-09 13:30:00,24.44,24.46,24.43,24.45,591000.0,19.3105,19.3263,19.3026,19.3184,591000.0
2013-09-09 14:00:00,24.45,24.51,24.45,24.5,771300.0,19.3184,19.3658,19.3184,19.3579,771300.0
2013-09-09 14:30:00,24.5,24.55,24.49,24.52,1101300.0,19.3579,19.3974,19.35,19.3737,1101300.0
2013-09-09 15:00:00,24.52,24.54,24.5,24.54,1146300.0,19.3737,19.3895,19.3579,19.3895,1146300.0
2013-09-09 15:30:00,24.54,24.54,24.49,24.5,2496300.0,19.3895,19.3895,19.35,19.3579,2496300.0
2013-09-10 09:30:00,24.55,24.74,24.52,24.72,2651400.0,19.3974,19.5475,19.3737,19.5317,2651400.0
2013-09-10 10:00:00,24.72,24.73,24.67,24.68,1837800.0,19.5317,19.5396,19.4922,19.5001,1837800.0
2013-09-10 10:30:00,24.69,24.69,24.67,24.69,1170000.0,19.508,19.508,19.4922,19.508,1170000.0
2013-09-10 11:00:00,24.69,24.7,24.66,24.67,1206600.0,19.508,19.5159,19.4843,19.4922,1206600.0
2013-09-10 11:30:00,24.67,24.67,24.6,24.65,1101300.0,19.4922,19.4922,19.4369,19.4764,1101300.0
2013-09-10 12:00:00,24.65,24.66,24.63,24.65,669000.0,19.4764,19.4843,19.4606,19.4764,669000.0
2013-09-10 12:30:00,24.65,24.66,24.64,24.65,606600.0,19.4764,19.4843,19.4685,19.4764,606600.0
2013-09-10 13:00:00,24.65,24.66,24.64,24.64,727200.0,19.4764,19.4843,19.4685,19.4685,727200.0
2013-09-10 13:30:00,24.64,24.65,24.62,24.64,906600.0,19.4685,19.4764,19.4527,19.4685,906600.0
2013-09-10 14:00:00,24.64,24.73,24.64,24.73,1143300.0,19.4685,19.5396,19.4685,19.5396,1143300.0
2013-09-10 14:30:00,24.73,24.73,24.69,24.71,1219500.0,19.5396,19.5396,19.508,19.5238,1219500.0
2013-09-10 15:00:00,24.71,24.72,24.67,24.68,1807800.0,19.5238,19.5317,19.4922,19.5001,1807800.0
2013-09-10 15:30:00,24.67,24.7,24.64,24.66,3336000.0,19.4922,19.5159,19.4685,19.4843,3336000.0
2013-09-11 09:30:00,24.68,24.7,24.55,24.65,1672200.0,19.5001,19.5159,19.3974,19.4764,1672200.0
2013-09-11 10:00:00,24.65,24.7,24.64,24.67,1062300.0,19.4764,19.5159,19.4685,19.4922,1062300.0
2013-09-11 10:30:00,24.67,24.68,24.65,24.66,938100.0,19.4922,19.5001,19.4764,19.4843,938100.0
2013-09-11 11:00:00,24.66,24.71,24.66,24.71,762600.0,19.4843,19.5238,19.4843,19.5238,762600.0
2013-09-11 11:30:00,24.71,24.75,24.71,24.74,744300.0,19.5238,19.5554,19.5238,19.5475,744300.0
2013-09-11 12:00:00,24.74,24.74,24.69,24.7,689700.0,19.5475,19.5475,19.508,19.5159,689700.0
2013-09-11 12:30:00,24.7,24.71,24.69,24.7,423300.0,19.5159,19.5238,19.508,19.5159,423300.0
2013-09-11 13:00:00,24.7,24.7,24.67,24.69,655800.0,19.5159,19.5159,19.4922,19.508,655800.0
2013-09-11 13:30:00,24.69,24.71,24.69,24.7,579300.0,19.508,19.5238,19.508,19.5159,579300.0
2013-09-11 14:00:00,24.7,24.71,24.66,24.67,768300.0,19.5159,19.5238,19.4843,19.4922,768300.0
2013-09-11 14:30:00,24.66,24.68,24.65,24.66,837300.0,19.4843,19.5001,19.4764,19.4843,837300.0
2013-09-11 15:00:00,24.66,24.68,24.66,24.66,1215000.0,19.4843,19.5001,19.4843,19.4843,1215000.0
2013-09-11 15:30:00,24.66,24.69,24.64,24.69,2612400.0,19.4843,19.508,19.4685,19.508,2612400.0
2013-09-12 09:30:00,24.73,24.84,24.72,24.78,2058300.0,19.5396,19.6265,19.5317,19.5791,2058300.0
2013-09-12 10:00:00,24.78,24.82,24.77,24.81,876900.0,19.5791,19.6107,19.5712,19.6028,876900.0
2013-09-12 10:30:00,24.81,24.83,24.72,24.74,1145400.0,19.6028,19.6186,19.5317,19.5475,1145400.0
2013-09-12 11:00:00,24.74,24.77,24.73,24.76,851100.0,19.5475,19.5712,19.5396,19.5633,851100.0
2013-09-12 11:30:00,24.76,24.78,24.74,24.78,692100.0,19.5633,19.5791,19.5475,19.5791,692100.0
2013-09-12 12:00:00,24.78,24.79,24.69,24.69,1032000.0,19.5791,19.587,19.508,19.508,1032000.0
2013-09-12 12:30:00,24.69,24.7,24.67,24.69,741900.0,19.508,19.5159,19.4922,19.508,741900.0
2013-09-12 13:00:00,24.69,24.74,24.68,24.73,1035600.0,19.508,19.5475,19.5001,19.5396,1035600.0
2013-09-12 13:30:00,24.73,24.73,24.69,24.7,617700.0,19.5396,19.5396,19.508,19.5159,617700.0
2013-09-12 14:00:00,24.7,24.72,24.68,24.7,688200.0,19.5159,19.5317,19.5001,19.5159,688200.0
2013-09-12 14:30:00,24.7,24.7,24.65,24.67,1027200.0,19.5159,19.5159,19.4764,19.4922,1027200.0
2013-09-12 15:00:00,24.67,24.67,24.61,24.62,1248000.0,19.4922,19.4922,19.4448,19.4527,1248000.0
2013-09-12 15:30:00,24.62,24.64,24.59,24.64,2343000.0,19.4527,19.4685,19.429,19.4685,2343000.0
2013-09-13 09:30:00,24.71,24.76,24.66,24.72,1173600.0,19.5238,19.5633,19.4843,19.5317,1173600.0
2013-09-13 10:00:00,24.72,24.76,24.7,24.71,1195800.0,19.5317,19.5633,19.5159,19.5238,1195800.0
2013-09-13 10:30:00,24.71,24.78,24.71,24.77,794400.0,19.5238,19.5791,19.5238,19.5712,794400.0
2013-09-13 11:00:00,24.77,24.78,24.74,24.74,1019100.0,19.5712,19.5791,19.5475,19.5475,1019100.0
2013-09-13 11:30:00,24.74,24.77,24.74,24.77,757500.0,19.5475,19.5712,19.5475,19.5712,757500.0
2013-09-13 12:00:00,24.78,24.78,24.75,24.76,497400.0,19.5791,19.5791,19.5554,19.5633,497400.0
2013-09-13 12:30:00,24.76,24.77,24.75,24.75,461100.0,19.5633,19.5712,19.5554,19.5554,461100.0
2013-09-13 13:00:00,24.75,24.76,24.75,24.76,359100.0,19.5554,19.5633,19.5554,19.5633,359100.0
2013-09-13 13:30:00,24.75,24.77,24.75,24.76,471000.0,19.5554,19.5712,19.5554,19.5633,471000.0
2013-09-13 14:00:00,24.76,24.78,24.75,24.76,542400.0,19.5633,19.5791,19.5554,19.5633,542400.0
2013-09-13 14:30:00,24.76,24.78,24.75,24.78,694200.0,19.5633,19.5791,19.5554,19.5791,694200.0
2013-09-13 15:00:00,24.78,24.8,24.77,24.77,1018500.0,19.5791,19.5949,19.5712,19.5712,1018500.0
2013-09-13 15:30:00,24.77,24.79,24.75,24.79,2001000.0,19.5712,19.587,19.5554,19.587,2001000.0
2013-09-16 09:30:00,24.97,25.06,24.97,25.03,2230800.0,19.7292,19.8004,19.7292,19.7766,2230800.0
2013-09-16 10:00:00,25.03,25.05,24.97,25.05,1246800.0,19.7766,19.7924,19.7292,19.7924,1246800.0
2013-09-16 10:30:00,25.05,25.06,25.0,25.0,983100.0,19.7924,19.8004,19.7529,19.7529,983100.0
2013-09-16 11:00:00,25.0,25.01,24.96,25.0,903600.0,19.7529,19.7608,19.7213,19.7529,903600.0
2013-09-16 11:30:00,25.0,25.01,24.96,24.98,534300.0,19.7529,19.7608,19.7213,19.7371,534300.0
2013-09-16 12:00:00,24.98,25.0,24.97,24.99,407400.0,19.7371,19.7529,19.7292,19.745,407400.0
2013-09-16 12:30:00,24.99,25.0,24.95,24.95,532800.0,19.745,19.7529,19.7134,19.7134,532800.0
2013-09-16 13:00:00,24.95,24.96,24.93,24.94,334800.0,19.7134,19.7213,19.6976,19.7055,334800.0
2013-09-16 13:30:00,24.94,24.95,24.9,24.93,527700.0,19.7055,19.7134,19.6739,19.6976,527700.0
2013-09-16 14:00:00,24.93,24.94,24.91,24.92,422400.0,19.6976,19.7055,19.6818,19.6897,422400.0
2013-09-16 14:30:00,24.92,24.93,24.9,24.92,584400.0,19.6897,19.6976,19.6739,19.6897,584400.0
2013-09-16 15:00:00,24.92,24.95,24.91,24.93,872100.0,19.6897,19.7134,19.6818,19.6976,872100.0
2013-09-16 15:30:00,24.93,24.94,24.9,24.93,1552800.0,19.6976,19.7055,19.6739,19.6976,1552800.0
2013-09-17 09:30:00,24.95,25.16,24.93,25.1,1907100.0,19.7134,19.8794,19.6976,19.832,1907100.0
2013-09-17 10:00:00,25.1,25.13,25.05,25.09,1231200.0,19.832,19.8557,19.7924,19.8241,1231200.0
2013-09-17 10:30:00,25.09,25.11,25.0,25.0,798300.0,19.8241,19.8399,19.7529,19.7529,798300.0
2013-09-17 11:00:00,25.0,25.07,25.0,25.07,731100.0,19.7529,19.8083,19.7529,19.8083,731100.0
2013-09-17 11:30:00,25.07,25.09,25.01,25.04,684000.0,19.8083,19.8241,19.7608,19.7845,684000.0
2013-09-17 12:00:00,25.04,25.05,25.0,25.01,484800.0,19.7845,19.7924,19.7529,19.7608,484800.0
2013-09-17 12:30:00,25.01,25.06,25.01,25.06,514200.0,19.7608,19.8004,19.7608,19.8004,514200.0
2013-09-17 13:00:00,25.06,25.1,25.06,25.07,889800.0,19.8004,19.832,19.8004,19.8083,889800.0
2013-09-17 13:30:00,25.07,25.08,25.06,25.07,571800.0,19.8083,19.8162,19.8004,19.8083,571800.0
2013-09-17 14:00:00,25.07,25.09,25.07,25.08,762900.0,19.8083,19.8241,19.8083,19.8162,762900.0
2013-09-17 14:30:00,25.08,25.09,25.07,25.07,606300.0,19.8162,19.8241,19.8083,19.8083,606300.0
2013-09-17 15:00:00,25.07,25.07,25.04,25.06,768300.0,19.8083,19.8083,19.7845,19.8004,768300.0
2013-09-17 15:30:00,25.06,25.06,25.03,25.06,1580100.0,19.8004,19.8004,19.7766,19.8004,1580100.0
2013-09-18 09:30:00,25.05,25.09,24.97,25.06,2045100.0,19.7924,19.8241,19.7292,19.8004,2045100.0
2013-09-18 10:00:00,25.07,25.13,25.01,25.12,1291800.0,19.8083,19.8557,19.7608,19.8478,1291800.0
2013-09-18 10:30:00,25.12,25.13,25.09,25.11,792000.0,19.8478,19.8557,19.8241,19.8399,792000.0
2013-09-18 11:00:00,25.12,25.15,25.1,25.14,818100.0,19.8478,19.8715,19.832,19.8636,818100.0
2013-09-18 11:30:00,25.14,25.17,25.14,25.14,677400.0,19.8636,19.8873,19.8636,19.8636,677400.0
2013-09-18 12:00:00,25.14,25.17,25.14,25.15,660300.0,19.8636,19.8873,19.8636,19.8715,660300.0
2013-09-18 12:30:00,25.15,25.17,25.12,25.15,786300.0,19.8715,19.8873,19.8478,19.8715,786300.0
2013-09-18 13:00:00,25.15,25.21,25.15,25.21,737100.0,19.8715,19.9189,19.8715,19.9189,737100.0
2013-09-18 13:30:00,25.2,25.21,25.15,25.17,584700.0,19.911,19.9189,19.8715,19.8873,584700.0
2013-09-18 14:00:00,25.16,25.51,25.16,25.48,2686200.0,19.8794,20.1559,19.8794,20.1322,2686200.0
2013-09-18 14:30:00,25.48,25.5,25.41,25.5,1864500.0,20.1322,20.148,20.0769,20.148,1864500.0
2013-09-18 15:00:00,25.5,25.51,25.44,25.46,1986000.0,20.148,20.1559,20.1006,20.1164,1986000.0
2013-09-18 15:30:00,25.46,25.48,25.43,25.47,3830100.0,20.1164,20.1322,20.0927,20.1243,3830100.0
2013-09-19 09:30:00,25.5,25.51,25.35,25.39,3131400.0,20.148,20.1559,20.0295,20.0611,3131400.0
2013-09-19 10:00:00,25.39,25.39,25.21,25.28,3195900.0,20.0611,20.0611,19.9189,19.9742,3195900.0
2013-09-19 10:30:00,25.28,25.32,25.26,25.29,1250400.0,19.9742,20.0058,19.9584,19.9821,1250400.0
2013-09-19 11:00:00,25.29,25.33,25.28,25.32,1158900.0,19.9821,20.0137,19.9742,20.0058,1158900.0
2013-09-19 11:30:00,25.32,25.32,25.29,25.3,895800.0,20.0058,20.0058,19.9821,19.99,895800.0
2013-09-19 12:00:00,25.29,25.3,25.27,25.29,1787100.0,19.9821,19.99,19.9663,19.9821,1787100.0
2013-09-19 12:30:00,25.29,25.29,25.28,25.29,606900.0,19.9821,19.9821,19.9742,19.9821,606900.0
2013-09-19 13:00:00,25.29,25.3,25.27,25.3,758700.0,19.9821,19.99,19.9663,19.99,758700.0
2013-09-19 13:30:00,25.3,25.3,25.27,25.28,980100.0,19.99,19.99,19.9663,19.9742,980100.0
2013-09-19 14:00:00,25.28,25.36,25.28,25.33,745200.0,19.9742,20.0374,19.9742,20.0137,745200.0
2013-09-19 14:30:00,25.34,25.36,25.33,25.36,1296600.0,20.0216,20.0374,20.0137,20.0374,1296600.0
2013-09-19 15:00:00,25.36,25.39,25.35,25.37,753900.0,20.0374,20.0611,20.0295,20.0453,753900.0
2013-09-19 15:30:00,25.37,25.41,25.36,25.4,2275800.0,20.0453,20.0769,20.0374,20.069,2275800.0
2013-09-20 09:30:00,25.45,25.48,25.38,25.41,8105700.0,20.1085,20.1322,20.0532,20.0769,8105700.0
2013-09-20 10:00:00,25.41,25.45,25.38,25.44,1056000.0,20.0769,20.1085,20.0532,20.1006,1056000.0
2013-09-20 10:30:00,25.44,25.47,25.41,25.43,585300.0,20.1006,20.1243,20.0769,20.0927,585300.0
2013-09-20 11:00:00,25.43,25.44,25.35,25.37,770400.0,20.0927,20.1006,20.0295,20.0453,770400.0
2013-09-20 11:30:00,25.37,25.4,25.35,25.37,563100.0,20.0453,20.069,20.0295,20.0453,563100.0
2013-09-20 12:00:00,25.37,25.43,25.37,25.41,483300.0,20.0453,20.0927,20.0453,20.0769,483300.0
2013-09-20 12:30:00,25.41,25.41,25.39,25.41,465600.0,20.0769,20.0769,20.0611,20.0769,465600.0
2013-09-20 13:00:00,25.41,25.41,25.37,25.38,462000.0,20.0769,20.0769,20.0453,20.0532,462000.0
2013-09-20 13:30:00,25.38,25.4,25.37,25.37,490800.0,20.0532,20.069,20.0453,20.0453,490800.0
2013-09-20 14:00:00,25.38,25.38,25.35,25.37,666300.0,20.0532,20.0532,20.0295,20.0453,666300.0
2013-09-20 14:30:00,25.37,25.38,25.36,25.38,648000.0,20.0453,20.0532,20.0374,20.0532,648000.0
2013-09-20 15:00:00,25.38,25.38,25.33,25.33,966000.0,20.0532,20.0532,20.0137,20.0137,966000.0
2013-09-20 15:30:00,25.33,25.38,25.3,25.3,3153000.0,20.0137,20.0532,19.99,19.99,3153000.0
2013-09-23 09:30:00,25.13,25.38,25.07,25.38,2836200.0,19.8557,20.0532,19.8083,20.0532,2836200.0
2013-09-23 10:00:00,25.38,25.41,25.33,25.36,1047000.0,20.0532,20.0769,20.0137,20.0374,1047000.0
2013-09-23 10:30:00,25.36,25.41,25.36,25.38,1169700.0,20.0374,20.0769,20.0374,20.0532,1169700.0
2013-09-23 11:00:00,25.38,25.41,25.36,25.39,920100.0,20.0532,20.0769,20.0374,20.0611,920100.0
2013-09-23 11:30:00,25.39,25.41,25.36,25.4,630000.0,20.0611,20.0769,20.0374,20.069,630000.0
2013-09-23 12:00:00,25.39,25.45,25.39,25.45,930600.0,20.0611,20.1085,20.0611,20.1085,930600.0
2013-09-23 12:30:00,25.44,25.46,25.43,25.43,768900.0,20.1006,20.1164,20.0927,20.0927,768900.0
2013-09-23 13:00:00,25.43,25.44,25.4,25.41,629700.0,20.0927,20.1006,20.069,20.0769,629700.0
2013-09-23 13:30:00,25.41,25.45,25.4,25.44,565200.0,20.0769,20.1085,20.069,20.1006,565200.0
2013-09-23 14:00:00,25.44,25.46,25.43,25.45,947100.0,20.1006,20.1164,20.0927,20.1085,947100.0
2013-09-23 14:30:00,25.44,25.45,25.43,25.45,793200.0,20.1006,20.1085,20.0927,20.1085,793200.0
2013-09-23 15:00:00,25.45,25.48,25.43,25.43,1227900.0,20.1085,20.1322,20.0927,20.0927,1227900.0
2013-09-23 15:30:00,25.44,25.48,25.43,25.48,2437800.0,20.1006,20.1322,20.0927,20.1322,2437800.0
2013-09-24 09:30:00,25.47,25.51,25.42,25.5,1653000.0,20.1243,20.1559,20.0848,20.148,1653000.0
2013-09-24 10:00:00,25.49,25.5,25.46,25.49,1524300.0,20.1401,20.148,20.1164,20.1401,1524300.0
2013-09-24 10:30:00,25.49,25.54,25.47,25.52,1686300.0,20.1401,20.1796,20.1243,20.1638,1686300.0
2013-09-24 11:00:00,25.51,25.58,25.51,25.55,1111500.0,20.1559,20.2112,20.1559,20.1875,1111500.0
2013-09-24 11:30:00,25.55,25.55,25.48,25.49,1367100.0,20.1875,20.1875,20.1322,20.1401,1367100.0
2013-09-24 12:00:00,25.49,25.49,25.47,25.49,991800.0,20.1401,20.1401,20.1243,20.1401,991800.0
2013-09-24 12:30:00,25.49,25.5,25.46,25.46,638100.0,20.1401,20.148,20.1164,20.1164,638100.0
2013-09-24 13:00:00,25.46,25.47,25.42,25.43,798600.0,20.1164,20.1243,20.0848,20.0927,798600.0
2013-09-24 13:30:00,25.43,25.46,25.41,25.41,638400.0,20.0927,20.1164,20.0769,20.0769,638400.0
2013-09-24 14:00:00,25.41,25.42,25.38,25.39,806100.0,20.0769,20.0848,20.0532,20.0611,806100.0
2013-09-24 14:30:00,25.39,25.4,25.35,25.35,962400.0,20.0611,20.069,20.0295,20.0295,962400.0
2013-09-24 15:00:00,25.35,25.39,25.35,25.35,1104000.0,20.0295,20.0611,20.0295,20.0295,1104000.0
2013-09-24 15:30:00,25.35,25.35,25.23,25.25,4178400.0,20.0295,20.0295,19.9347,19.9505,4178400.0
2013-09-25 09:30:00,25.3,25.31,25.05,25.05,2291100.0,19.99,19.9979,19.7924,19.7924,2291100.0
2013-09-25 10:00:00,25.05,25.11,25.0,25.06,2760000.0,19.7924,19.8399,19.7529,19.8004,2760000.0
2013-09-25 10:30:00,25.06,25.1,25.04,25.09,1102500.0,19.8004,19.832,19.7845,19.8241,1102500.0
2013-09-25 11:00:00,25.09,25.09,25.07,25.08,1155600.0,19.8241,19.8241,19.8083,19.8162,1155600.0
2013-09-25 11:30:00,25.08,25.08,25.01,25.01,1484700.0,19.8162,19.8162,19.7608,19.7608,1484700.0
2013-09-25 12:00:00,25.01,25.02,24.94,24.98,1655400.0,19.7608,19.7687,19.7055,19.7371,1655400.0
2013-09-25 12:30:00,24.98,25.0,24.94,24.96,927000.0,19.7371,19.7529,19.7055,19.7213,927000.0
2013-09-25 13:00:00,24.96,25.0,24.96,24.97,708300.0,19.7213,19.7529,19.7213,19.7292,708300.0
2013-09-25 13:30:00,24.96,24.97,24.52,24.9,17507100.0,19.7213,19.7292,19.3737,19.6739,17507100.0
2013-09-25 14:00:00,24.89,24.95,24.84,24.89,3315900.0,19.666,19.7134,19.6265,19.666,3315900.0
2013-09-25 14:30:00,24.89,24.89,24.79,24.83,2816400.0,19.666,19.666,19.587,19.6186,2816400.0
2013-09-25 15:00:00,24.83,24.88,24.78,24.82,2131800.0,19.6186,19.6581,19.5791,19.6107,2131800.0
2013-09-25 15:30:00,24.82,24.97,24.81,24.88,4856400.0,19.6107,19.7292,19.6028,19.6581,4856400.0
2013-09-26 09:30:00,24.95,24.97,24.84,24.89,1965900.0,19.7134,19.7292,19.6265,19.666,1965900.0
2013-09-26 10:00:00,24.89,24.99,24.87,24.95,1337100.0,19.666,19.745,19.6502,19.7134,1337100.0
2013-09-26 10:30:00,24.95,24.96,24.83,24.83,1090500.0,19.7134,19.7213,19.6186,19.6186,1090500.0
2013-09-26 11:00:00,24.83,24.83,24.74,24.81,1528500.0,19.6186,19.6186,19.5475,19.6028,1528500.0
2013-09-26 11:30:00,24.81,24.84,24.77,24.84,881400.0,19.6028,19.6265,19.5712,19.6265,881400.0
2013-09-26 12:00:00,24.84,24.86,24.79,24.85,718200.0,19.6265,19.6423,19.587,19.6344,718200.0
2013-09-26 12:30:00,24.85,24.88,24.84,24.85,518100.0,19.6344,19.6581,19.6265,19.6344,518100.0
2013-09-26 13:00:00,24.85,24.85,24.83,24.85,286500.0,19.6344,19.6344,19.6186,19.6344,286500.0
2013-09-26 13:30:00,24.85,24.86,24.83,24.85,592200.0,19.6344,19.6423,19.6186,19.6344,592200.0
2013-09-26 14:00:00,24.85,24.86,24.81,24.84,544500.0,19.6344,19.6423,19.6028,19.6265,544500.0
2013-09-26 14:30:00,24.84,24.85,24.81,24.83,666300.0,19.6265,19.6344,19.6028,19.6186,666300.0
2013-09-26 15:00:00,24.83,24.83,24.76,24.76,1465500.0,19.6186,19.6186,19.5633,19.5633,1465500.0
2013-09-26 15:30:00,24.76,24.87,24.76,24.87,2255100.0,19.5633,19.6502,19.5633,19.6502,2255100.0
2013-09-27 09:30:00,24.78,24.79,24.69,24.74,1997400.0,19.5791,19.587,19.508,19.5475,1997400.0
2013-09-27 10:00:00,24.74,24.76,24.71,24.73,900300.0,19.5475,19.5633,19.5238,19.5396,900300.0
2013-09-27 10:30:00,24.72,24.75,24.71,24.72,813300.0,19.5317,19.5554,19.5238,19.5317,813300.0
2013-09-27 11:00:00,24.72,24.75,24.72,24.75,579900.0,19.5317,19.5554,19.5317,19.5554,579900.0
2013-09-27 11:30:00,24.75,24.8,24.75,24.78,577800.0,19.5554,19.5949,19.5554,19.5791,577800.0
2013-09-27 12:00:00,24.79,24.81,24.77,24.8,720600.0,19.587,19.6028,19.5712,19.5949,720600.0
2013-09-27 12:30:00,24.8,24.82,24.78,24.79,581100.0,19.5949,19.6107,19.5791,19.587,581100.0
2013-09-27 13:00:00,24.79,24.8,24.72,24.73,564900.0,19.587,19.5949,19.5317,19.5396,564900.0
2013-09-27 13:30:00,24.73,24.76,24.72,24.75,521100.0,19.5396,19.5633,19.5317,19.5554,521100.0
2013-09-27 14:00:00,24.75,24.77,24.73,24.75,444000.0,19.5554,19.5712,19.5396,19.5554,444000.0
2013-09-27 14:30:00,24.75,24.77,24.75,24.76,521100.0,19.5554,19.5712,19.5554,19.5633,521100.0
2013-09-27 15:00:00,24.76,24.76,24.73,24.75,858600.0,19.5633,19.5633,19.5396,19.5554,858600.0
2013-09-27 15:30:00,24.75,24.79,24.74,24.78,1798800.0,19.5554,19.587,19.5475,19.5791,1798800.0
2013-09-30 09:30:00,24.76,24.87,24.58,24.84,3538800.0,19.5633,19.6502,19.4211,19.6265,3538800.0
2013-09-30 10:00:00,24.84,24.86,24.76,24.77,1317300.0,19.6265,19.6423,19.5633,19.5712,1317300.0
2013-09-30 10:30:00,24.77,24.79,24.7,24.72,1075500.0,19.5712,19.587,19.5159,19.5317,1075500.0
2013-09-30 11:00:00,24.72,24.73,24.64,24.69,1001700.0,19.5317,19.5396,19.4685,19.508,1001700.0
2013-09-30 11:30:00,24.69,24.71,24.67,24.68,495600.0,19.508,19.5238,19.4922,19.5001,495600.0
2013-09-30 12:00:00,24.69,24.69,24.65,24.67,563400.0,19.508,19.508,19.4764,19.4922,563400.0
2013-09-30 12:30:00,24.66,24.68,24.64,24.66,502800.0,19.4843,19.5001,19.4685,19.4843,502800.0
2013-09-30 13:00:00,24.67,24.74,24.66,24.72,765300.0,19.4922,19.5475,19.4843,19.5317,765300.0
2013-09-30 13:30:00,24.72,24.73,24.69,24.7,793500.0,19.5317,19.5396,19.508,19.5159,793500.0
2013-09-30 14:00:00,24.7,24.72,24.68,24.7,811800.0,19.5159,19.5317,19.5001,19.5159,811800.0
2013-09-30 14:30:00,24.71,24.73,24.7,24.71,621900.0,19.5238,19.5396,19.5159,19.5238,621900.0
2013-09-30 15:00:00,24.71,24.71,24.63,24.67,1101000.0,19.5238,19.5238,19.4606,19.4922,1101000.0
2013-09-30 15:30:00,24.67,24.68,24.6,24.65,3504000.0,19.4922,19.5001,19.4369,19.4764,3504000.0
2013-10-01 09:30:00,24.62,24.63,24.49,24.49,1924500.0,19.4527,19.4606,19.35,19.35,1924500.0
2013-10-01 10:00:00,24.49,24.58,24.46,24.53,1522200.0,19.35,19.4211,19.3263,19.3816,1522200.0
2013-10-01 10:30:00,24.54,24.59,24.53,24.54,761700.0,19.3895,19.429,19.3816,19.3895,761700.0
2013-10-01 11:00:00,24.54,24.55,24.5,24.5,1111800.0,19.3895,19.3974,19.3579,19.3579,1111800.0
2013-10-01 11:30:00,24.5,24.53,24.49,24.49,1563300.0,19.3579,19.3816,19.35,19.35,1563300.0
2013-10-01 12:00:00,24.49,24.52,24.48,24.52,903600.0,19.35,19.3737,19.3421,19.3737,903600.0
2013-10-01 12:30:00,24.52,24.52,24.5,24.51,699600.0,19.3737,19.3737,19.3579,19.3658,699600.0
2013-10-01 13:00:00,24.51,24.53,24.49,24.53,519300.0,19.3658,19.3816,19.35,19.3816,519300.0
2013-10-01 13:30:00,24.53,24.54,24.51,24.52,646800.0,19.3816,19.3895,19.3658,19.3737,646800.0
2013-10-01 14:00:00,24.52,24.53,24.5,24.52,745500.0,19.3737,19.3816,19.3579,19.3737,745500.0
2013-10-01 14:30:00,24.52,24.53,24.5,24.51,948900.0,19.3737,19.3816,19.3579,19.3658,948900.0
2013-10-01 15:00:00,24.51,24.51,24.44,24.46,1570500.0,19.3658,19.3658,19.3105,19.3263,1570500.0
2013-10-01 15:30:00,24.47,24.52,24.45,24.52,2455500.0,19.3342,19.3737,19.3184,19.3737,2455500.0
2013-10-02 09:30:00,24.46,24.5,24.35,24.48,2660100.0,19.3263,19.3579,19.2394,19.3421,2660100.0
2013-10-02 10:00:00,24.48,24.5,24.4,24.43,1505100.0,19.3421,19.3579,19.2789,19.3026,1505100.0
2013-10-02 10:30:00,24.43,24.45,24.35,24.39,1795500.0,19.3026,19.3184,19.2394,19.271,1795500.0
2013-10-02 11:00:00,24.39,24.4,24.37,24.39,1275000.0,19.271,19.2789,19.2552,19.271,1275000.0
2013-10-02 11:30:00,24.39,24.43,24.37,24.41,2157900.0,19.271,19.3026,19.2552,19.2868,2157900.0
2013-10-02 12:00:00,24.41,24.5,24.41,24.47,1321800.0,19.2868,19.3579,19.2868,19.3342,1321800.0
2013-10-02 12:30:00,24.47,24.51,24.47,24.49,833700.0,19.3342,19.3658,19.3342,19.35,833700.0
2013-10-02 13:00:00,24.49,24.51,24.48,24.5,716100.0,19.35,19.3658,19.3421,19.3579,716100.0
2013-10-02 13:30:00,24.5,24.52,24.47,24.47,901200.0,19.3579,19.3737,19.3342,19.3342,901200.0
2013-10-02 14:00:00,24.47,24.49,24.45,24.48,597000.0,19.3342,19.35,19.3184,19.3421,597000.0
2013-10-02 14:30:00,24.48,24.49,24.45,24.48,1126800.0,19.3421,19.35,19.3184,19.3421,1126800.0
2013-10-02 15:00:00,24.48,24.51,24.47,24.51,1108500.0,19.3421,19.3658,19.3342,19.3658,1108500.0
2013-10-02 15:30:00,24.51,24.57,24.46,24.57,3579600.0,19.3658,19.4132,19.3263,19.4132,3579600.0
2013-10-03 09:30:00,24.5,24.51,24.32,24.4,2241900.0,19.3579,19.3658,19.2157,19.2789,2241900.0
2013-10-03 10:00:00,24.4,24.42,24.36,24.4,1523400.0,19.2789,19.2947,19.2473,19.2789,1523400.0
2013-10-03 10:30:00,24.4,24.44,24.38,24.41,1632300.0,19.2789,19.3105,19.2631,19.2868,1632300.0
2013-10-03 11:00:00,24.41,24.44,24.37,24.37,1607100.0,19.2868,19.3105,19.2552,19.2552,1607100.0
2013-10-03 11:30:00,24.37,24.41,24.37,24.38,1341000.0,19.2552,19.2868,19.2552,19.2631,1341000.0
2013-10-03 12:00:00,24.38,24.4,24.37,24.38,624600.0,19.2631,19.2789,19.2552,19.2631,624600.0
2013-10-03 12:30:00,24.38,24.45,24.38,24.43,981000.0,19.2631,19.3184,19.2631,19.3026,981000.0
2013-10-03 13:00:00,24.43,24.46,24.4,24.46,797700.0,19.3026,19.3263,19.2789,19.3263,797700.0
2013-10-03 13:30:00,24.46,24.5,24.44,24.45,1043100.0,19.3263,19.3579,19.3105,19.3184,1043100.0
2013-10-03 14:00:00,24.44,24.45,24.37,24.42,799500.0,19.3105,19.3184,19.2552,19.2947,799500.0
2013-10-03 14:30:00,24.42,24.45,24.41,24.41,921900.0,19.2947,19.3184,19.2868,19.2868,921900.0
2013-10-03 15:00:00,24.41,24.43,24.39,24.42,1494900.0,19.2868,19.3026,19.271,19.2947,1494900.0
2013-10-03 15:30:00,24.41,24.42,24.38,24.39,3678900.0,19.2868,19.2947,19.2631,19.271,3678900.0
2013-10-04 09:30:00,24.36,24.42,24.29,24.41,1451400.0,19.2473,19.2947,19.192,19.2868,1451400.0
2013-10-04 10:00:00,24.41,24.46,24.4,24.4,937800.0,19.2868,19.3263,19.2789,19.2789,937800.0
2013-10-04 10:30:00,24.4,24.44,24.36,24.36,846600.0,19.2789,19.3105,19.2473,19.2473,846600.0
2013-10-04 11:00:00,24.36,24.41,24.35,24.35,787200.0,19.2473,19.2868,19.2394,19.2394,787200.0
2013-10-04 11:30:00,24.35,24.4,24.35,24.39,613800.0,19.2394,19.2789,19.2394,19.271,613800.0
2013-10-04 12:00:00,24.39,24.41,24.37,24.4,688200.0,19.271,19.2868,19.2552,19.2789,688200.0
2013-10-04 12:30:00,24.4,24.42,24.38,24.4,553200.0,19.2789,19.2947,19.2631,19.2789,553200.0
2013-10-04 13:00:00,24.4,24.41,24.37,24.37,476100.0,19.2789,19.2868,19.2552,19.2552,476100.0
2013-10-04 13:30:00,24.37,24.37,24.33,24.34,643800.0,19.2552,19.2552,19.2236,19.2315,643800.0
2013-10-04 14:00:00,24.34,24.39,24.31,24.31,881100.0,19.2315,19.271,19.2078,19.2078,881100.0
2013-10-04 14:30:00,24.31,24.34,24.28,24.3,1218600.0,19.2078,19.2315,19.1841,19.1999,1218600.0
2013-10-04 15:00:00,24.3,24.31,24.28,24.28,1362900.0,19.1999,19.2078,19.1841,19.1841,1362900.0
2013-10-04 15:30:00,24.28,24.31,24.26,24.26,4375500.0,19.1841,19.2078,19.1683,19.1683,4375500.0
2013-10-07 09:30:00,24.14,24.14,23.84,23.95,4707000.0,19.0734,19.0734,18.8364,18.9233,4707000.0
2013-10-07 10:00:00,23.96,24.08,23.92,24.03,2135400.0,18.9312,19.026,18.8996,18.9865,2135400.0
2013-10-07 10:30:00,24.03,24.06,23.99,24.02,1391400.0,18.9865,19.0102,18.9549,18.9786,1391400.0
2013-10-07 11:00:00,24.02,24.03,23.94,23.97,1618500.0,18.9786,18.9865,18.9154,18.9391,1618500.0
2013-10-07 11:30:00,23.97,24.01,23.96,23.99,1205700.0,18.9391,18.9707,18.9312,18.9549,1205700.0
2013-10-07 12:00:00,23.99,24.01,23.97,23.97,976200.0,18.9549,18.9707,18.9391,18.9391,976200.0
2013-10-07 12:30:00,23.97,23.99,23.92,23.94,955500.0,18.9391,18.9549,18.8996,18.9154,955500.0
2013-10-07 13:00:00,23.94,24.03,23.94,24.03,702300.0,18.9154,18.9865,18.9154,18.9865,702300.0
2013-10-07 13:30:00,24.03,24.05,24.0,24.05,751800.0,18.9865,19.0023,18.9628,19.0023,751800.0
2013-10-07 14:00:00,24.05,24.08,24.01,24.04,877500.0,19.0023,19.026,18.9707,18.9944,877500.0
2013-10-07 14:30:00,24.04,24.06,24.02,24.06,660300.0,18.9944,19.0102,18.9786,19.0102,660300.0
2013-10-07 15:00:00,24.06,24.06,24.02,24.03,734400.0,19.0102,19.0102,18.9786,18.9865,734400.0
2013-10-07 15:30:00,24.03,24.03,23.96,23.96,2489700.0,18.9865,18.9865,18.9312,18.9312,2489700.0
2013-10-08 09:30:00,23.95,24.14,23.93,24.13,2071500.0,18.9233,19.0734,18.9075,19.0655,2071500.0
2013-10-08 10:00:00,24.13,24.29,24.1,24.29,2051100.0,19.0655,19.192,19.0418,19.192,2051100.0
2013-10-08 10:30:00,24.29,24.4,24.24,24.35,2673300.0,19.192,19.2789,19.1525,19.2394,2673300.0
2013-10-08 11:00:00,24.35,24.36,24.31,24.33,1917600.0,19.2394,19.2473,19.2078,19.2236,1917600.0
2013-10-08 11:30:00,24.32,24.36,24.3,24.36,1108500.0,19.2157,19.2473,19.1999,19.2473,1108500.0
2013-10-08 12:00:00,24.36,24.38,24.34,24.35,1710300.0,19.2473,19.2631,19.2315,19.2394,1710300.0
2013-10-08 12:30:00,24.35,24.36,24.31,24.33,1030800.0,19.2394,19.2473,19.2078,19.2236,1030800.0
2013-10-08 13:00:00,24.33,24.35,24.31,24.33,1240500.0,19.2236,19.2394,19.2078,19.2236,1240500.0
2013-10-08 13:30:00,24.33,24.34,24.29,24.32,1445100.0,19.2236,19.2315,19.192,19.2157,1445100.0
2013-10-08 14:00:00,24.32,24.34,24.29,24.33,1425900.0,19.2157,19.2315,19.192,19.2236,1425900.0
2013-10-08 14:30:00,24.33,24.34,24.29,24.32,1208700.0,19.2236,19.2315,19.192,19.2157,1208700.0
2013-10-08 15:00:00,24.32,24.37,24.3,24.35,2151300.0,19.2157,19.2552,19.1999,19.2394,2151300.0
2013-10-08 15:30:00,24.35,24.37,24.29,24.3,5331000.0,19.2394,19.2552,19.192,19.1999,5331000.0
2013-10-09 09:30:00,24.28,24.35,24.19,24.33,2430300.0,19.1841,19.2394,19.1129,19.2236,2430300.0
2013-10-09 10:00:00,24.33,24.43,24.29,24.38,2073300.0,19.2236,19.3026,19.192,19.2631,2073300.0
2013-10-09 10:30:00,24.38,24.45,24.33,24.35,1627200.0,19.2631,19.3184,19.2236,19.2394,1627200.0
2013-10-09 11:00:00,24.35,24.39,24.32,24.33,1184700.0,19.2394,19.271,19.2157,19.2236,1184700.0
2013-10-09 11:30:00,24.33,24.37,24.32,24.36,994500.0,19.2236,19.2552,19.2157,19.2473,994500.0
2013-10-09 12:00:00,24.37,24.38,24.32,24.32,777000.0,19.2552,19.2631,19.2157,19.2157,777000.0
2013-10-09 12:30:00,24.32,24.36,24.31,24.35,943200.0,19.2157,19.2473,19.2078,19.2394,943200.0
2013-10-09 13:00:00,24.35,24.38,24.34,24.34,988800.0,19.2394,19.2631,19.2315,19.2315,988800.0
2013-10-09 13:30:00,24.34,24.38,24.34,24.35,956700.0,19.2315,19.2631,19.2315,19.2394,956700.0
2013-10-09 14:00:00,24.35,24.38,24.33,24.35,1023300.0,19.2394,19.2631,19.2236,19.2394,1023300.0
2013-10-09 14:30:00,24.35,24.4,24.34,24.39,918300.0,19.2394,19.2789,19.2315,19.271,918300.0
2013-10-09 15:00:00,24.39,24.39,24.35,24.37,1215600.0,19.271,19.271,19.2394,19.2552,1215600.0
2013-10-09 15:30:00,24.37,24.39,24.33,24.34,2496000.0,19.2552,19.271,19.2236,19.2315,2496000.0
2013-10-10 09:30:00,24.49,24.59,24.42,24.56,3530400.0,19.35,19.429,19.2947,19.4053,3530400.0
2013-10-10 10:00:00,24.56,24.63,24.52,24.63,1490100.0,19.4053,19.4606,19.3737,19.4606,1490100.0
2013-10-10 10:30:00,24.63,24.71,24.63,24.66,1597200.0,19.4606,19.5238,19.4606,19.4843,1597200.0
2013-10-10 11:00:00,24.66,24.72,24.63,24.71,1205100.0,19.4843,19.5317,19.4606,19.5238,1205100.0
2013-10-10 11:30:00,24.71,24.79,24.69,24.77,1721700.0,19.5238,19.587,19.508,19.5712,1721700.0
2013-10-10 12:00:00,24.77,24.8,24.76,24.79,967200.0,19.5712,19.5949,19.5633,19.587,967200.0
2013-10-10 12:30:00,24.79,24.84,24.79,24.82,990900.0,19.587,19.6265,19.587,19.6107,990900.0
2013-10-10 13:00:00,24.81,24.82,24.76,24.77,807600.0,19.6028,19.6107,19.5633,19.5712,807600.0
2013-10-10 13:30:00,24.77,24.82,24.75,24.82,735600.0,19.5712,19.6107,19.5554,19.6107,735600.0
2013-10-10 14:00:00,24.82,24.82,24.79,24.79,1136700.0,19.6107,19.6107,19.587,19.587,1136700.0
2013-10-10 14:30:00,24.79,24.84,24.79,24.84,975600.0,19.587,19.6265,19.587,19.6265,975600.0
2013-10-10 15:00:00,24.84,24.96,24.84,24.94,2176800.0,19.6265,19.7213,19.6265,19.7055,2176800.0
2013-10-10 15:30:00,24.94,24.94,24.87,24.93,3318900.0,19.7055,19.7055,19.6502,19.6976,3318900.0
2013-10-11 09:30:00,24.87,24.87,24.74,24.83,1808100.0,19.6502,19.6502,19.5475,19.6186,1808100.0
2013-10-11 10:00:00,24.82,24.83,24.72,24.72,1581000.0,19.6107,19.6186,19.5317,19.5317,1581000.0
2013-10-11 10:30:00,24.72,24.72,24.61,24.63,1592100.0,19.5317,19.5317,19.4448,19.4606,1592100.0
2013-10-11 11:00:00,24.64,24.72,24.64,24.72,1747200.0,19.4685,19.5317,19.4685,19.5317,1747200.0
2013-10-11 11:30:00,24.72,24.79,24.71,24.78,1062900.0,19.5317,19.587,19.5238,19.5791,1062900.0
2013-10-11 12:00:00,24.78,24.83,24.77,24.79,1085400.0,19.5791,19.6186,19.5712,19.587,1085400.0
2013-10-11 12:30:00,24.79,24.82,24.78,24.81,785700.0,19.587,19.6107,19.5791,19.6028,785700.0
2013-10-11 13:00:00,24.81,24.87,24.81,24.84,962700.0,19.6028,19.6502,19.6028,19.6265,962700.0
2013-10-11 13:30:00,24.84,24.9,24.82,24.89,1472400.0,19.6265,19.6739,19.6107,19.666,1472400.0
2013-10-11 14:00:00,24.89,24.91,24.88,24.9,672300.0,19.666,19.6818,19.6581,19.6739,672300.0
2013-10-11 14:30:00,24.9,24.9,24.88,24.89,732000.0,19.6739,19.6739,19.6581,19.666,732000.0
2013-10-11 15:00:00,24.89,24.92,24.88,24.91,1039200.0,19.666,19.6897,19.6581,19.6818,1039200.0
2013-10-11 15:30:00,24.91,24.94,24.88,24.94,2592300.0,19.6818,19.7055,19.6581,19.7055,2592300.0
2013-10-14 09:30:00,24.78,24.78,24.63,24.64,2517300.0,19.5791,19.5791,19.4606,19.4685,2517300.0
2013-10-14 10:00:00,24.63,24.64,24.58,24.63,2006100.0,19.4606,19.4685,19.4211,19.4606,2006100.0
2013-10-14 10:30:00,24.63,24.65,24.61,24.65,824400.0,19.4606,19.4764,19.4448,19.4764,824400.0
2013-10-14 11:00:00,24.65,24.65,24.62,24.63,610800.0,19.4764,19.4764,19.4527,19.4606,610800.0
2013-10-14 11:30:00,24.64,24.69,24.64,24.69,698100.0,19.4685,19.508,19.4685,19.508,698100.0
2013-10-14 12:00:00,24.68,24.71,24.67,24.7,711300.0,19.5001,19.5238,19.4922,19.5159,711300.0
2013-10-14 12:30:00,24.7,24.77,24.7,24.74,856200.0,19.5159,19.5712,19.5159,19.5475,856200.0
2013-10-14 13:00:00,24.74,24.81,24.72,24.75,696000.0,19.5475,19.6028,19.5317,19.5554,696000.0
2013-10-14 13:30:00,24.76,24.78,24.74,24.78,632400.0,19.5633,19.5791,19.5475,19.5791,632400.0
2013-10-14 14:00:00,24.78,24.83,24.77,24.82,1156200.0,19.5791,19.6186,19.5712,19.6107,1156200.0
2013-10-14 14:30:00,24.83,24.84,24.8,24.84,1287900.0,19.6186,19.6265,19.5949,19.6265,1287900.0
2013-10-14 15:00:00,24.84,24.9,24.83,24.87,1258500.0,19.6265,19.6739,19.6186,19.6502,1258500.0
2013-10-14 15:30:00,24.87,24.9,24.83,24.89,2544600.0,19.6502,19.6739,19.6186,19.666,2544600.0
2013-10-15 09:30:00,24.81,25.08,24.79,25.07,2980500.0,19.6028,19.8162,19.587,19.8083,2980500.0
2013-10-15 10:00:00,25.08,25.12,24.93,25.12,3371700.0,19.8162,19.8478,19.6976,19.8478,3371700.0
2013-10-15 10:30:00,25.12,25.12,24.96,25.02,1453200.0,19.8478,19.8478,19.7213,19.7687,1453200.0
2013-10-15 11:00:00,25.02,25.07,24.97,25.01,1100400.0,19.7687,19.8083,19.7292,19.7608,1100400.0
2013-10-15 11:30:00,25.01,25.01,24.91,24.96,806400.0,19.7608,19.7608,19.6818,19.7213,806400.0
2013-10-15 12:00:00,24.96,24.97,24.93,24.96,594900.0,19.7213,19.7292,19.6976,19.7213,594900.0
2013-10-15 12:30:00,24.96,24.98,24.94,24.97,660600.0,19.7213,19.7371,19.7055,19.7292,660600.0
2013-10-15 13:00:00,24.97,24.98,24.85,24.85,926700.0,19.7292,19.7371,19.6344,19.6344,926700.0
2013-10-15 13:30:00,24.85,24.9,24.83,24.83,1239900.0,19.6344,19.6739,19.6186,19.6186,1239900.0
2013-10-15 14:00:00,24.83,24.86,24.78,24.81,969600.0,19.6186,19.6423,19.5791,19.6028,969600.0
2013-10-15 14:30:00,24.81,24.82,24.72,24.76,2334900.0,19.6028,19.6107,19.5317,19.5633,2334900.0
2013-10-15 15:00:00,24.76,24.81,24.73,24.78,1774800.0,19.5633,19.6028,19.5396,19.5791,1774800.0
2013-10-15 15:30:00,24.78,24.82,24.66,24.79,6540300.0,19.5791,19.6107,19.4843,19.587,6540300.0
2013-10-16 09:30:00,24.94,25.07,24.86,25.03,1835400.0,19.7055,19.8083,19.6423,19.7766,1835400.0
2013-10-16 10:00:00,25.03,25.06,24.98,24.98,1251300.0,19.7766,19.8004,19.7371,19.7371,1251300.0
2013-10-16 10:30:00,24.99,25.11,24.99,25.11,1011300.0,19.745,19.8399,19.745,19.8399,1011300.0
2013-10-16 11:00:00,25.11,25.17,25.11,25.11,1493100.0,19.8399,19.8873,19.8399,19.8399,1493100.0
2013-10-16 11:30:00,25.12,25.13,25.08,25.12,1121400.0,19.8478,19.8557,19.8162,19.8478,1121400.0
2013-10-16 12:00:00,25.12,25.12,25.07,25.08,808800.0,19.8478,19.8478,19.8083,19.8162,808800.0
2013-10-16 12:30:00,25.07,25.1,25.06,25.07,666000.0,19.8083,19.832,19.8004,19.8083,666000.0
2013-10-16 13:00:00,25.07,25.14,25.07,25.13,610200.0,19.8083,19.8636,19.8083,19.8557,610200.0
2013-10-16 13:30:00,25.13,25.14,25.11,25.12,696900.0,19.8557,19.8636,19.8399,19.8478,696900.0
2013-10-16 14:00:00,25.12,25.14,25.1,25.1,1124700.0,19.8478,19.8636,19.832,19.832,1124700.0
2013-10-16 14:30:00,25.11,25.13,25.09,25.13,621900.0,19.8399,19.8557,19.8241,19.8557,621900.0
2013-10-16 15:00:00,25.13,25.16,25.1,25.15,1053600.0,19.8557,19.8794,19.832,19.8715,1053600.0
2013-10-16 15:30:00,25.15,25.21,25.12,25.2,2507700.0,19.8715,19.9189,19.8478,19.911,2507700.0
2013-10-17 09:30:00,25.16,25.29,25.13,25.24,1716300.0,19.8794,19.9821,19.8557,19.9426,1716300.0
2013-10-17 10:00:00,25.24,25.37,25.24,25.37,1345500.0,19.9426,20.0453,19.9426,20.0453,1345500.0
2013-10-17 10:30:00,25.37,25.37,25.22,25.23,1504200.0,20.0453,20.0453,19.9268,19.9347,1504200.0
2013-10-17 11:00:00,25.23,25.27,25.22,25.24,1215300.0,19.9347,19.9663,19.9268,19.9426,1215300.0
2013-10-17 11:30:00,25.24,25.25,25.23,25.24,898500.0,19.9426,19.9505,19.9347,19.9426,898500.0
2013-10-17 12:00:00,25.24,25.25,25.23,25.25,843000.0,19.9426,19.9505,19.9347,19.9505,843000.0
2013-10-17 12:30:00,25.25,25.27,25.24,25.26,855300.0,19.9505,19.9663,19.9426,19.9584,855300.0
2013-10-17 13:00:00,25.26,25.27,25.25,25.27,907200.0,19.9584,19.9663,19.9505,19.9663,907200.0
2013-10-17 13:30:00,25.27,25.27,25.25,25.26,592800.0,19.9663,19.9663,19.9505,19.9584,592800.0
2013-10-17 14:00:00,25.25,25.27,25.25,25.25,949200.0,19.9505,19.9663,19.9505,19.9505,949200.0
2013-10-17 14:30:00,25.25,25.26,25.25,25.26,853200.0,19.9505,19.9584,19.9505,19.9584,853200.0
2013-10-17 15:00:00,25.26,25.27,23.9,25.26,2921100.0,19.9584,19.9663,18.8838,19.9584,2921100.0
2013-10-17 15:30:00,25.26,25.28,25.24,25.26,3051300.0,19.9584,19.9742,19.9426,19.9584,3051300.0
2013-10-18 09:30:00,25.27,25.31,25.21,25.23,4299000.0,19.9663,19.9979,19.9189,19.9347,4299000.0
2013-10-18 10:00:00,25.23,25.24,25.17,25.22,1478100.0,19.9347,19.9426,19.8873,19.9268,1478100.0
2013-10-18 10:30:00,25.22,25.26,25.2,25.2,911100.0,19.9268,19.9584,19.911,19.911,911100.0
2013-10-18 11:00:00,25.2,25.23,25.16,25.2,1289100.0,19.911,19.9347,19.8794,19.911,1289100.0
2013-10-18 11:30:00,25.2,25.24,25.18,25.21,859800.0,19.911,19.9426,19.8952,19.9189,859800.0
2013-10-18 12:00:00,25.21,25.24,25.21,25.22,702000.0,19.9189,19.9426,19.9189,19.9268,702000.0
2013-10-18 12:30:00,25.22,25.25,25.21,25.21,667500.0,19.9268,19.9505,19.9189,19.9189,667500.0
2013-10-18 13:00:00,25.21,25.22,25.19,25.21,583800.0,19.9189,19.9268,19.9031,19.9189,583800.0
2013-10-18 13:30:00,25.21,25.24,25.19,25.22,811800.0,19.9189,19.9426,19.9031,19.9268,811800.0
2013-10-18 14:00:00,25.23,25.24,25.2,25.21,888900.0,19.9347,19.9426,19.911,19.9189,888900.0
2013-10-18 14:30:00,25.21,25.24,25.21,25.22,1067700.0,19.9189,19.9426,19.9189,19.9268,1067700.0
2013-10-18 15:00:00,25.23,25.24,25.18,25.2,1437900.0,19.9347,19.9426,19.8952,19.911,1437900.0
2013-10-18 15:30:00,25.2,25.24,25.18,25.23,3038100.0,19.911,19.9426,19.8952,19.9347,3038100.0
2013-10-21 09:30:00,25.22,25.27,25.06,25.06,2226900.0,19.9268,19.9663,19.8004,19.8004,2226900.0
2013-10-21 10:00:00,25.06,25.13,25.03,25.05,1527000.0,19.8004,19.8557,19.7766,19.7924,1527000.0
2013-10-21 10:30:00,25.05,25.06,24.98,24.99,1467900.0,19.7924,19.8004,19.7371,19.745,1467900.0
2013-10-21 11:00:00,24.99,25.0,24.94,24.98,1353900.0,19.745,19.7529,19.7055,19.7371,1353900.0
2013-10-21 11:30:00,24.98,25.03,24.94,25.02,1152600.0,19.7371,19.7766,19.7055,19.7687,1152600.0
2013-10-21 12:00:00,25.02,25.07,25.01,25.04,570000.0,19.7687,19.8083,19.7608,19.7845,570000.0
2013-10-21 12:30:00,25.05,25.05,25.01,25.04,498600.0,19.7924,19.7924,19.7608,19.7845,498600.0
2013-10-21 13:00:00,25.04,25.06,25.04,25.04,407700.0,19.7845,19.8004,19.7845,19.7845,407700.0
2013-10-21 13:30:00,25.04,25.05,25.02,25.03,497400.0,19.7845,19.7924,19.7687,19.7766,497400.0
2013-10-21 14:00:00,25.03,25.04,25.01,25.02,747600.0,19.7766,19.7845,19.7608,19.7687,747600.0
2013-10-21 14:30:00,25.02,25.03,25.0,25.0,879300.0,19.7687,19.7766,19.7529,19.7529,879300.0
2013-10-21 15:00:00,25.0,25.03,25.0,25.03,976200.0,19.7529,19.7766,19.7529,19.7766,976200.0
2013-10-21 15:30:00,25.03,25.06,25.03,25.05,2196600.0,19.7766,19.8004,19.7766,19.7924,2196600.0
2013-10-22 09:30:00,25.14,25.27,25.07,25.24,1384200.0,19.8636,19.9663,19.8083,19.9426,1384200.0
2013-10-22 10:00:00,25.24,25.3,25.22,25.23,1132800.0,19.9426,19.99,19.9268,19.9347,1132800.0
2013-10-22 10:30:00,25.22,25.3,25.22,25.28,1243200.0,19.9268,19.99,19.9268,19.9742,1243200.0
2013-10-22 11:00:00,25.29,25.31,25.26,25.3,1165800.0,19.9821,19.9979,19.9584,19.99,1165800.0
2013-10-22 11:30:00,25.3,25.34,25.28,25.34,902400.0,19.99,20.0216,19.9742,20.0216,902400.0
2013-10-22 12:00:00,25.34,25.36,25.3,25.31,649200.0,20.0216,20.0374,19.99,19.9979,649200.0
2013-10-22 12:30:00,25.31,25.35,25.3,25.35,579600.0,19.9979,20.0295,19.99,20.0295,579600.0
2013-10-22 13:00:00,25.35,25.41,25.35,25.39,1148400.0,20.0295,20.0769,20.0295,20.0611,1148400.0
2013-10-22 13:30:00,25.39,25.42,25.37,25.4,877800.0,20.0611,20.0848,20.0453,20.069,877800.0
2013-10-22 14:00:00,25.4,25.45,25.39,25.43,1202700.0,20.069,20.1085,20.0611,20.0927,1202700.0
2013-10-22 14:30:00,25.43,25.46,25.41,25.43,1290600.0,20.0927,20.1164,20.0769,20.0927,1290600.0
2013-10-22 15:00:00,25.43,25.47,25.41,25.46,1350300.0,20.0927,20.1243,20.0769,20.1164,1350300.0
2013-10-22 15:30:00,25.46,25.5,25.42,25.44,4035300.0,20.1164,20.148,20.0848,20.1006,4035300.0
2013-10-23 09:30:00,25.39,25.45,25.28,25.35,1981500.0,20.0611,20.1085,19.9742,20.0295,1981500.0
2013-10-23 10:00:00,25.36,25.42,25.31,25.34,1250100.0,20.0374,20.0848,19.9979,20.0216,1250100.0
2013-10-23 10:30:00,25.34,25.36,25.27,25.3,1017900.0,20.0216,20.0374,19.9663,19.99,1017900.0
2013-10-23 11:00:00,25.3,25.43,25.3,25.38,3721200.0,19.99,20.0927,19.99,20.0532,3721200.0
2013-10-23 11:30:00,25.38,25.42,25.37,25.39,643500.0,20.0532,20.0848,20.0453,20.0611,643500.0
2013-10-23 12:00:00,25.38,25.39,25.34,25.36,676500.0,20.0532,20.0611,20.0216,20.0374,676500.0
2013-10-23 12:30:00,25.36,25.39,25.35,25.38,569400.0,20.0374,20.0611,20.0295,20.0532,569400.0
2013-10-23 13:00:00,25.38,25.39,25.36,25.36,639600.0,20.0532,20.0611,20.0374,20.0374,639600.0
2013-10-23 13:30:00,25.36,25.37,25.31,25.32,820800.0,20.0374,20.0453,19.9979,20.0058,820800.0
2013-10-23 14:00:00,25.32,25.33,25.27,25.29,965700.0,20.0058,20.0137,19.9663,19.9821,965700.0
2013-10-23 14:30:00,25.29,25.34,25.29,25.32,765600.0,19.9821,20.0216,19.9821,20.0058,765600.0
2013-10-23 15:00:00,25.32,25.34,25.3,25.31,1311000.0,20.0058,20.0216,19.99,19.9979,1311000.0
2013-10-23 15:30:00,25.31,25.32,25.27,25.3,1853100.0,19.9979,20.0058,19.9663,19.99,1853100.0
2013-10-24 09:30:00,25.34,25.36,25.27,25.32,1067700.0,20.0216,20.0374,19.9663,20.0058,1067700.0
2013-10-24 10:00:00,25.32,25.33,25.29,25.29,836400.0,20.0058,20.0137,19.9821,19.9821,836400.0
2013-10-24 10:30:00,25.3,25.34,25.28,25.33,789900.0,19.99,20.0216,19.9742,20.0137,789900.0
2013-10-24 11:00:00,25.33,25.34,25.28,25.32,792900.0,20.0137,20.0216,19.9742,20.0058,792900.0
2013-10-24 11:30:00,25.32,25.32,25.3,25.31,435300.0,20.0058,20.0058,19.99,19.9979,435300.0
2013-10-24 12:00:00,25.31,25.32,25.29,25.31,618000.0,19.9979,20.0058,19.9821,19.9979,618000.0
2013-10-24 12:30:00,25.31,25.36,25.29,25.36,700500.0,19.9979,20.0374,19.9821,20.0374,700500.0
2013-10-24 13:00:00,25.36,25.36,25.34,25.35,739500.0,20.0374,20.0374,20.0216,20.0295,739500.0
2013-10-24 13:30:00,25.34,25.39,25.34,25.38,702600.0,20.0216,20.0611,20.0216,20.0532,702600.0
2013-10-24 14:00:00,25.38,25.41,25.37,25.41,949500.0,20.0532,20.0769,20.0453,20.0769,949500.0
2013-10-24 14:30:00,25.41,25.46,25.37,25.46,2909400.0,20.0769,20.1164,20.0453,20.1164,2909400.0
2013-10-24 15:00:00,25.45,25.49,25.43,25.48,1440000.0,20.1085,20.1401,20.0927,20.1322,1440000.0
2013-10-24 15:30:00,25.48,25.5,25.44,25.47,3282300.0,20.1322,20.148,20.1006,20.1243,3282300.0
2013-10-25 09:30:00,25.46,25.59,25.35,25.45,1965300.0,20.1164,20.2191,20.0295,20.1085,1965300.0
2013-10-25 10:00:00,25.45,25.47,25.34,25.37,1723500.0,20.1085,20.1243,20.0216,20.0453,1723500.0
2013-10-25 10:30:00,25.37,25.37,25.26,25.35,2072100.0,20.0453,20.0453,19.9584,20.0295,2072100.0
2013-10-25 11:00:00,25.35,25.39,25.34,25.35,1423200.0,20.0295,20.0611,20.0216,20.0295,1423200.0
2013-10-25 11:30:00,25.35,25.36,25.33,25.36,1082700.0,20.0295,20.0374,20.0137,20.0374,1082700.0
2013-10-25 12:00:00,25.36,25.37,25.33,25.35,786300.0,20.0374,20.0453,20.0137,20.0295,786300.0
2013-10-25 12:30:00,25.35,25.36,25.34,25.34,616800.0,20.0295,20.0374,20.0216,20.0216,616800.0
2013-10-25 13:00:00,25.34,25.35,25.33,25.33,693600.0,20.0216,20.0295,20.0137,20.0137,693600.0
2013-10-25 13:30:00,25.34,25.34,25.29,25.3,1150500.0,20.0216,20.0216,19.9821,19.99,1150500.0
2013-10-25 14:00:00,25.3,25.33,25.29,25.31,693900.0,19.99,20.0137,19.9821,19.9979,693900.0
2013-10-25 14:30:00,25.31,25.31,25.29,25.31,740100.0,19.9979,19.9979,19.9821,19.9979,740100.0
2013-10-25 15:00:00,25.31,25.32,25.29,25.32,1062000.0,19.9979,20.0058,19.9821,20.0058,1062000.0
2013-10-25 15:30:00,25.32,25.36,25.31,25.36,2567100.0,20.0058,20.0374,19.9979,20.0374,2567100.0
2013-10-28 09:30:00,25.39,25.58,25.35,25.49,2294700.0,20.0611,20.2112,20.0295,20.1401,2294700.0
2013-10-28 10:00:00,25.5,25.59,25.48,25.52,1660200.0,20.148,20.2191,20.1322,20.1638,1660200.0
2013-10-28 10:30:00,25.52,25.55,25.51,25.52,1067100.0,20.1638,20.1875,20.1559,20.1638,1067100.0
2013-10-28 11:00:00,25.52,25.55,25.49,25.54,1123500.0,20.1638,20.1875,20.1401,20.1796,1123500.0
2013-10-28 11:30:00,25.54,25.59,25.54,25.59,908100.0,20.1796,20.2191,20.1796,20.2191,908100.0
2013-10-28 12:00:00,25.59,25.6,25.56,25.57,606900.0,20.2191,20.227,20.1954,20.2033,606900.0
2013-10-28 12:30:00,25.57,25.6,25.51,25.59,964800.0,20.2033,20.227,20.1559,20.2191,964800.0
2013-10-28 13:00:00,25.59,25.6,25.56,25.58,640800.0,20.2191,20.227,20.1954,20.2112,640800.0
2013-10-28 13:30:00,25.58,25.61,25.56,25.58,866100.0,20.2112,20.2349,20.1954,20.2112,866100.0
2013-10-28 14:00:00,25.58,25.64,25.58,25.63,896400.0,20.2112,20.2586,20.2112,20.2507,896400.0
2013-10-28 14:30:00,25.63,25.65,25.62,25.64,1081200.0,20.2507,20.2665,20.2428,20.2586,1081200.0
2013-10-28 15:00:00,25.64,25.66,25.61,25.66,2025000.0,20.2586,20.2744,20.2349,20.2744,2025000.0
2013-10-28 15:30:00,25.65,25.74,25.63,25.72,4284000.0,20.2665,20.3376,20.2507,20.3218,4284000.0
2013-10-29 09:30:00,25.75,25.83,25.71,25.82,2174700.0,20.3455,20.4087,20.3139,20.4008,2174700.0
2013-10-29 10:00:00,25.82,25.83,25.74,25.8,1512600.0,20.4008,20.4087,20.3376,20.385,1512600.0
2013-10-29 10:30:00,25.8,25.88,25.78,25.78,1236600.0,20.385,20.4482,20.3692,20.3692,1236600.0
2013-10-29 11:00:00,25.78,25.82,25.76,25.77,1097100.0,20.3692,20.4008,20.3534,20.3613,1097100.0
2013-10-29 11:30:00,25.77,25.77,25.72,25.76,1754700.0,20.3613,20.3613,20.3218,20.3534,1754700.0
2013-10-29 12:00:00,25.76,25.76,25.69,25.7,739800.0,20.3534,20.3534,20.2981,20.306,739800.0
2013-10-29 12:30:00,25.7,25.72,25.65,25.67,934200.0,20.306,20.3218,20.2665,20.2823,934200.0
2013-10-29 13:00:00,25.67,25.7,25.66,25.66,986700.0,20.2823,20.306,20.2744,20.2744,986700.0
2013-10-29 13:30:00,25.66,25.67,25.61,25.63,1229400.0,20.2744,20.2823,20.2349,20.2507,1229400.0
2013-10-29 14:00:00,25.63,25.64,25.59,25.63,1273200.0,20.2507,20.2586,20.2191,20.2507,1273200.0
2013-10-29 14:30:00,25.63,25.63,25.6,25.61,1078500.0,20.2507,20.2507,20.227,20.2349,1078500.0
2013-10-29 15:00:00,25.61,25.67,25.58,25.66,1438500.0,20.2349,20.2823,20.2112,20.2744,1438500.0
2013-10-29 15:30:00,25.66,25.69,25.64,25.69,1898700.0,20.2744,20.2981,20.2586,20.2981,1898700.0
2013-10-30 09:30:00,25.76,25.82,25.68,25.72,1125300.0,20.3534,20.4008,20.2902,20.3218,1125300.0
2013-10-30 10:00:00,25.72,25.77,25.71,25.73,726000.0,20.3218,20.3613,20.3139,20.3297,726000.0
2013-10-30 10:30:00,25.73,25.77,25.72,25.75,516600.0,20.3297,20.3613,20.3218,20.3455,516600.0
2013-10-30 11:00:00,25.75,25.77,25.73,25.76,645900.0,20.3455,20.3613,20.3297,20.3534,645900.0
2013-10-30 11:30:00,25.76,25.8,25.76,25.78,868500.0,20.3534,20.385,20.3534,20.3692,868500.0
2013-10-30 12:00:00,25.78,25.82,25.78,25.8,675000.0,20.3692,20.4008,20.3692,20.385,675000.0
2013-10-30 12:30:00,25.79,25.84,25.79,25.83,410100.0,20.3771,20.4166,20.3771,20.4087,410100.0
2013-10-30 13:00:00,25.83,25.83,25.7,25.7,948000.0,20.4087,20.4087,20.306,20.306,948000.0
2013-10-30 13:30:00,25.7,25.71,25.66,25.69,848100.0,20.306,20.3139,20.2744,20.2981,848100.0
2013-10-30 14:00:00,25.69,25.75,25.52,25.61,1787700.0,20.2981,20.3455,20.1638,20.2349,1787700.0
2013-10-30 14:30:00,25.61,25.68,25.58,25.66,1309500.0,20.2349,20.2902,20.2112,20.2744,1309500.0
2013-10-30 15:00:00,25.67,25.73,25.67,25.69,1069200.0,20.2823,20.3297,20.2823,20.2981,1069200.0
2013-10-30 15:30:00,25.69,25.71,25.64,25.64,1470900.0,20.2981,20.3139,20.2586,20.2586,1470900.0
2013-10-31 09:30:00,25.63,25.7,25.53,25.58,956400.0,20.2507,20.306,20.1717,20.2112,956400.0
2013-10-31 10:00:00,25.58,25.62,25.54,25.6,1357200.0,20.2112,20.2428,20.1796,20.227,1357200.0
2013-10-31 10:30:00,25.61,25.65,25.6,25.61,963300.0,20.2349,20.2665,20.227,20.2349,963300.0
2013-10-31 11:00:00,25.61,25.64,25.6,25.64,519900.0,20.2349,20.2586,20.227,20.2586,519900.0
2013-10-31 11:30:00,25.64,25.68,25.63,25.66,826200.0,20.2586,20.2902,20.2507,20.2744,826200.0
2013-10-31 12:00:00,25.66,25.69,25.64,25.67,514500.0,20.2744,20.2981,20.2586,20.2823,514500.0
2013-10-31 12:30:00,25.67,25.7,25.66,25.7,354900.0,20.2823,20.306,20.2744,20.306,354900.0
2013-10-31 13:00:00,25.7,25.72,25.68,25.68,349800.0,20.306,20.3218,20.2902,20.2902,349800.0
2013-10-31 13:30:00,25.68,25.68,25.62,25.64,408300.0,20.2902,20.2902,20.2428,20.2586,408300.0
2013-10-31 14:00:00,25.63,25.68,25.63,25.68,401100.0,20.2507,20.2902,20.2507,20.2902,401100.0
2013-10-31 14:30:00,25.68,25.7,25.65,25.65,516300.0,20.2902,20.306,20.2665,20.2665,516300.0
2013-10-31 15:00:00,25.65,25.66,25.63,25.64,863700.0,20.2665,20.2744,20.2507,20.2586,863700.0
2013-10-31 15:30:00,25.64,25.67,25.59,25.59,2295000.0,20.2586,20.2823,20.2191,20.2191,2295000.0
2013-11-01 09:30:00,25.66,25.66,25.54,25.58,1257900.0,20.2744,20.2744,20.1796,20.2112,1257900.0
2013-11-01 10:00:00,25.58,25.65,25.55,25.55,1226700.0,20.2112,20.2665,20.1875,20.1875,1226700.0
2013-11-01 10:30:00,25.55,25.6,25.53,25.58,1111500.0,20.1875,20.227,20.1717,20.2112,1111500.0
2013-11-01 11:00:00,25.58,25.62,25.53,25.62,816300.0,20.2112,20.2428,20.1717,20.2428,816300.0
2013-11-01 11:30:00,25.62,25.69,25.61,25.65,950400.0,20.2428,20.2981,20.2349,20.2665,950400.0
2013-11-01 12:00:00,25.65,25.66,25.62,25.64,673200.0,20.2665,20.2744,20.2428,20.2586,673200.0
2013-11-01 12:30:00,25.64,25.65,25.61,25.62,353100.0,20.2586,20.2665,20.2349,20.2428,353100.0
2013-11-01 13:00:00,25.62,25.62,25.57,25.61,827700.0,20.2428,20.2428,20.2033,20.2349,827700.0
2013-11-01 13:30:00,25.61,25.72,25.6,25.71,969600.0,20.2349,20.3218,20.227,20.3139,969600.0
2013-11-01 14:00:00,25.72,25.8,25.71,25.77,1024500.0,20.3218,20.385,20.3139,20.3613,1024500.0
2013-11-01 14:30:00,25.77,25.77,25.69,25.7,887700.0,20.3613,20.3613,20.2981,20.306,887700.0
2013-11-01 15:00:00,25.7,25.71,25.66,25.66,1027500.0,20.306,20.3139,20.2744,20.2744,1027500.0
2013-11-01 15:30:00,25.66,25.73,25.66,25.69,2120700.0,20.2744,20.3297,20.2744,20.2981,2120700.0
2013-11-04 09:30:00,25.74,25.88,25.73,25.88,1275600.0,20.3376,20.4482,20.3297,20.4482,1275600.0
2013-11-04 10:00:00,25.88,25.88,25.82,25.84,1021800.0,20.4482,20.4482,20.4008,20.4166,1021800.0
2013-11-04 10:30:00,25.84,25.85,25.8,25.81,882300.0,20.4166,20.4245,20.385,20.3929,882300.0
2013-11-04 11:00:00,25.8,25.82,25.75,25.81,1219800.0,20.385,20.4008,20.3455,20.3929,1219800.0
2013-11-04 11:30:00,25.81,25.84,25.8,25.83,657600.0,20.3929,20.4166,20.385,20.4087,657600.0
2013-11-04 12:00:00,25.83,25.86,25.82,25.86,856500.0,20.4087,20.4324,20.4008,20.4324,856500.0
2013-11-04 12:30:00,25.86,25.87,25.81,25.81,594900.0,20.4324,20.4403,20.3929,20.3929,594900.0
2013-11-04 13:00:00,25.81,25.82,25.79,25.79,882600.0,20.3929,20.4008,20.3771,20.3771,882600.0
2013-11-04 13:30:00,25.79,25.8,25.78,25.8,455100.0,20.3771,20.385,20.3692,20.385,455100.0
2013-11-04 14:00:00,25.8,25.82,25.78,25.81,500700.0,20.385,20.4008,20.3692,20.3929,500700.0
2013-11-04 14:30:00,25.81,25.82,25.78,25.79,718800.0,20.3929,20.4008,20.3692,20.3771,718800.0
2013-11-04 15:00:00,25.8,25.8,25.75,25.78,727500.0,20.385,20.385,20.3455,20.3692,727500.0
2013-11-04 15:30:00,25.78,25.8,25.76,25.78,2101500.0,20.3692,20.385,20.3534,20.3692,2101500.0
2013-11-05 09:30:00,25.63,25.72,25.57,25.62,1283400.0,20.2507,20.3218,20.2033,20.2428,1283400.0
2013-11-05 10:00:00,25.62,25.67,25.58,25.63,894900.0,20.2428,20.2823,20.2112,20.2507,894900.0
2013-11-05 10:30:00,25.64,25.71,25.63,25.67,974700.0,20.2586,20.3139,20.2507,20.2823,974700.0
2013-11-05 11:00:00,25.67,25.74,25.67,25.7,821700.0,20.2823,20.3376,20.2823,20.306,821700.0
2013-11-05 11:30:00,25.7,25.75,25.7,25.75,581700.0,20.306,20.3455,20.306,20.3455,581700.0
2013-11-05 12:00:00,25.75,25.76,25.71,25.74,543300.0,20.3455,20.3534,20.3139,20.3376,543300.0
2013-11-05 12:30:00,25.74,25.77,25.72,25.77,479700.0,20.3376,20.3613,20.3218,20.3613,479700.0
2013-11-05 13:00:00,25.77,25.84,25.77,25.84,933600.0,20.3613,20.4166,20.3613,20.4166,933600.0
2013-11-05 13:30:00,25.84,25.84,25.8,25.81,745500.0,20.4166,20.4166,20.385,20.3929,745500.0
2013-11-05 14:00:00,25.81,25.82,25.77,25.81,588000.0,20.3929,20.4008,20.3613,20.3929,588000.0
2013-11-05 14:30:00,25.81,25.84,25.81,25.82,594900.0,20.3929,20.4166,20.3929,20.4008,594900.0
2013-11-05 15:00:00,25.82,25.85,25.81,25.84,1268700.0,20.4008,20.4245,20.3929,20.4166,1268700.0
2013-11-05 15:30:00,25.84,25.87,25.81,25.81,2418300.0,20.4166,20.4403,20.3929,20.3929,2418300.0
2013-11-06 09:30:00,25.88,25.89,25.77,25.89,1231800.0,20.4482,20.4561,20.3613,20.4561,1231800.0
2013-11-06 10:00:00,25.89,25.92,25.85,25.89,1144500.0,20.4561,20.4799,20.4245,20.4561,1144500.0
2013-11-06 10:30:00,25.89,25.98,25.89,25.94,1142700.0,20.4561,20.5273,20.4561,20.4957,1142700.0
2013-11-06 11:00:00,25.94,25.95,25.88,25.92,1174500.0,20.4957,20.5036,20.4482,20.4799,1174500.0
2013-11-06 11:30:00,25.92,25.96,25.91,25.93,607200.0,20.4799,20.5115,20.472,20.4878,607200.0
2013-11-06 12:00:00,25.93,26.01,25.93,26.0,837900.0,20.4878,20.551,20.4878,20.5431,837900.0
2013-11-06 12:30:00,26.0,26.05,26.0,26.02,654900.0,20.5431,20.5826,20.5431,20.5589,654900.0
2013-11-06 13:00:00,26.02,26.05,26.01,26.03,705600.0,20.5589,20.5826,20.551,20.5668,705600.0
2013-11-06 13:30:00,26.04,26.09,26.04,26.06,731100.0,20.5747,20.6142,20.5747,20.5905,731100.0
2013-11-06 14:00:00,26.05,26.06,25.99,25.99,762600.0,20.5826,20.5905,20.5352,20.5352,762600.0
2013-11-06 14:30:00,25.99,26.06,25.99,26.04,654300.0,20.5352,20.5905,20.5352,20.5747,654300.0
2013-11-06 15:00:00,26.04,26.05,26.01,26.02,787800.0,20.5747,20.5826,20.551,20.5589,787800.0
2013-11-06 15:30:00,26.02,26.07,25.99,26.05,2068200.0,20.5589,20.5984,20.5352,20.5826,2068200.0
2013-11-07 09:30:00,26.06,26.07,25.99,26.04,2759700.0,20.5905,20.5984,20.5352,20.5747,2759700.0
2013-11-07 10:00:00,26.04,26.06,26.0,26.04,2092500.0,20.5747,20.5905,20.5431,20.5747,2092500.0
2013-11-07 10:30:00,26.04,26.04,25.93,25.95,2594100.0,20.5747,20.5747,20.4878,20.5036,2594100.0
2013-11-07 11:00:00,25.95,25.98,25.9,25.97,2379000.0,20.5036,20.5273,20.464,20.5194,2379000.0
2013-11-07 11:30:00,25.97,26.04,25.96,25.99,1571100.0,20.5194,20.5747,20.5115,20.5352,1571100.0
2013-11-07 12:00:00,25.98,26.0,25.95,25.95,634500.0,20.5273,20.5431,20.5036,20.5036,634500.0
2013-11-07 12:30:00,25.95,25.96,25.91,25.91,574800.0,20.5036,20.5115,20.472,20.472,574800.0
2013-11-07 13:00:00,25.91,25.94,25.9,25.91,565200.0,20.472,20.4957,20.464,20.472,565200.0
2013-11-07 13:30:00,25.91,25.91,25.83,25.84,959700.0,20.472,20.472,20.4087,20.4166,959700.0
2013-11-07 14:00:00,25.84,25.85,25.79,25.81,1124400.0,20.4166,20.4245,20.3771,20.3929,1124400.0
2013-11-07 14:30:00,25.81,25.82,25.75,25.79,1733100.0,20.3929,20.4008,20.3455,20.3771,1733100.0
2013-11-07 15:00:00,25.79,25.8,25.75,25.76,1351800.0,20.3771,20.385,20.3455,20.3534,1351800.0
2013-11-07 15:30:00,25.76,25.84,25.75,25.84,4221900.0,20.3534,20.4166,20.3455,20.4166,4221900.0
2013-11-08 09:30:00,25.83,25.86,25.65,25.68,2773500.0,20.4087,20.4324,20.2665,20.2902,2773500.0
2013-11-08 10:00:00,25.67,25.79,25.6,25.74,1858500.0,20.2823,20.3771,20.227,20.3376,1858500.0
2013-11-08 10:30:00,25.74,25.87,25.73,25.85,1091700.0,20.3376,20.4403,20.3297,20.4245,1091700.0
2013-11-08 11:00:00,25.85,25.85,25.8,25.83,675600.0,20.4245,20.4245,20.385,20.4087,675600.0
2013-11-08 11:30:00,25.84,25.9,25.83,25.84,1007100.0,20.4166,20.464,20.4087,20.4166,1007100.0
2013-11-08 12:00:00,25.84,25.86,25.81,25.83,607800.0,20.4166,20.4324,20.3929,20.4087,607800.0
2013-11-08 12:30:00,25.83,25.83,25.77,25.78,426000.0,20.4087,20.4087,20.3613,20.3692,426000.0
2013-11-08 13:00:00,25.78,25.84,25.76,25.84,462000.0,20.3692,20.4166,20.3534,20.4166,462000.0
2013-11-08 13:30:00,25.84,25.87,25.82,25.83,687900.0,20.4166,20.4403,20.4008,20.4087,687900.0
2013-11-08 14:00:00,25.83,25.88,25.83,25.87,691200.0,20.4087,20.4482,20.4087,20.4403,691200.0
2013-11-08 14:30:00,25.87,25.92,25.86,25.9,1252800.0,20.4403,20.4799,20.4324,20.464,1252800.0
2013-11-08 15:00:00,25.9,25.92,25.87,25.92,833100.0,20.464,20.4799,20.4403,20.4799,833100.0
2013-11-08 15:30:00,25.92,25.99,25.89,25.98,2883000.0,20.4799,20.5352,20.4561,20.5273,2883000.0
2013-11-11 09:30:00,25.95,26.3,25.93,26.26,3411900.0,20.5036,20.7801,20.4878,20.7485,3411900.0
2013-11-11 10:00:00,26.26,26.35,26.26,26.31,3314100.0,20.7485,20.8196,20.7485,20.788,3314100.0
2013-11-11 10:30:00,26.31,26.32,26.26,26.28,1576800.0,20.788,20.7959,20.7485,20.7643,1576800.0
2013-11-11 11:00:00,26.27,26.32,26.25,26.31,1174200.0,20.7564,20.7959,20.7406,20.788,1174200.0
2013-11-11 11:30:00,26.31,26.32,26.29,26.3,987600.0,20.788,20.7959,20.7722,20.7801,987600.0
2013-11-11 12:00:00,26.3,26.31,26.29,26.3,658800.0,20.7801,20.788,20.7722,20.7801,658800.0
2013-11-11 12:30:00,26.3,26.32,26.3,26.32,651300.0,20.7801,20.7959,20.7801,20.7959,651300.0
2013-11-11 13:00:00,26.31,26.32,26.3,26.3,673500.0,20.788,20.7959,20.7801,20.7801,673500.0
2013-11-11 13:30:00,26.3,26.3,26.27,26.28,758400.0,20.7801,20.7801,20.7564,20.7643,758400.0
2013-11-11 14:00:00,26.28,26.3,26.28,26.29,836400.0,20.7643,20.7801,20.7643,20.7722,836400.0
2013-11-11 14:30:00,26.29,26.29,26.27,26.29,879000.0,20.7722,20.7722,20.7564,20.7722,879000.0
2013-11-11 15:00:00,26.29,26.31,26.28,26.29,715200.0,20.7722,20.788,20.7643,20.7722,715200.0
2013-11-11 15:30:00,26.29,26.36,26.28,26.33,4162500.0,20.7722,20.8275,20.7643,20.8038,4162500.0
2013-11-12 09:30:00,26.28,26.29,26.12,26.13,2435700.0,20.7643,20.7722,20.6379,20.6458,2435700.0
2013-11-12 10:00:00,26.13,26.25,26.08,26.24,1843200.0,20.6458,20.7406,20.6063,20.7327,1843200.0
2013-11-12 10:30:00,26.24,26.26,26.21,26.25,941700.0,20.7327,20.7485,20.709,20.7406,941700.0
2013-11-12 11:00:00,26.25,26.31,26.24,26.29,833100.0,20.7406,20.788,20.7327,20.7722,833100.0
2013-11-12 11:30:00,26.29,26.32,26.18,26.18,1093800.0,20.7722,20.7959,20.6853,20.6853,1093800.0
2013-11-12 12:00:00,26.18,26.24,26.18,26.23,553800.0,20.6853,20.7327,20.6853,20.7248,553800.0
2013-11-12 12:30:00,26.23,26.24,26.2,26.23,1244700.0,20.7248,20.7327,20.7011,20.7248,1244700.0
2013-11-12 13:00:00,26.23,26.24,26.2,26.22,510000.0,20.7248,20.7327,20.7011,20.7169,510000.0
2013-11-12 13:30:00,26.22,26.22,26.17,26.18,594000.0,20.7169,20.7169,20.6774,20.6853,594000.0
2013-11-12 14:00:00,26.18,26.2,26.16,26.17,878100.0,20.6853,20.7011,20.6695,20.6774,878100.0
2013-11-12 14:30:00,26.16,26.22,26.16,26.22,699000.0,20.6695,20.7169,20.6695,20.7169,699000.0
2013-11-12 15:00:00,26.22,26.25,26.2,26.21,837000.0,20.7169,20.7406,20.7011,20.709,837000.0
2013-11-12 15:30:00,26.21,26.25,26.19,26.24,1580700.0,20.709,20.7406,20.6932,20.7327,1580700.0
2013-11-13 09:30:00,26.14,26.25,26.12,26.21,2451600.0,20.6537,20.7406,20.6379,20.709,2451600.0
2013-11-13 10:00:00,26.22,26.25,26.2,26.22,1915800.0,20.7169,20.7406,20.7011,20.7169,1915800.0
2013-11-13 10:30:00,26.22,26.28,26.22,26.27,1565700.0,20.7169,20.7643,20.7169,20.7564,1565700.0
2013-11-13 11:00:00,26.27,26.28,26.22,26.23,1227600.0,20.7564,20.7643,20.7169,20.7248,1227600.0
2013-11-13 11:30:00,26.23,26.23,26.19,26.22,1627200.0,20.7248,20.7248,20.6932,20.7169,1627200.0
2013-11-13 12:00:00,26.22,26.29,26.2,26.27,937200.0,20.7169,20.7722,20.7011,20.7564,937200.0
2013-11-13 12:30:00,26.27,26.3,26.27,26.28,658200.0,20.7564,20.7801,20.7564,20.7643,658200.0
2013-11-13 13:00:00,26.28,26.3,26.26,26.29,816600.0,20.7643,20.7801,20.7485,20.7722,816600.0
2013-11-13 13:30:00,26.29,26.33,26.28,26.32,1305600.0,20.7722,20.8038,20.7643,20.7959,1305600.0
2013-11-13 14:00:00,26.32,26.33,26.31,26.32,869400.0,20.7959,20.8038,20.788,20.7959,869400.0
2013-11-13 14:30:00,26.32,26.32,26.18,26.21,1996200.0,20.7959,20.7959,20.6853,20.709,1996200.0
2013-11-13 15:00:00,26.21,26.23,26.17,26.19,2220300.0,20.709,20.7248,20.6774,20.6932,2220300.0
2013-11-13 15:30:00,26.19,26.32,26.18,26.29,4317300.0,20.6932,20.7959,20.6853,20.7722,4317300.0
2013-11-14 09:30:00,25.92,26.18,25.89,26.1,5591100.0,20.4799,20.6853,20.4561,20.6221,5591100.0
2013-11-14 10:00:00,26.1,26.37,26.09,26.35,4239000.0,20.6221,20.8354,20.6142,20.8196,4239000.0
2013-11-14 10:30:00,26.35,26.51,26.34,26.38,3008400.0,20.8196,20.946,20.8117,20.8433,3008400.0
2013-11-14 11:00:00,26.38,26.44,26.36,26.36,1805100.0,20.8433,20.8907,20.8275,20.8275,1805100.0
2013-11-14 11:30:00,26.36,26.37,26.3,26.35,1536000.0,20.8275,20.8354,20.7801,20.8196,1536000.0
2013-11-14 12:00:00,26.35,26.43,26.34,26.38,765000.0,20.8196,20.8828,20.8117,20.8433,765000.0
2013-11-14 12:30:00,26.38,26.38,26.31,26.33,852000.0,20.8433,20.8433,20.788,20.8038,852000.0
2013-11-14 13:00:00,26.33,26.44,26.33,26.41,709800.0,20.8038,20.8907,20.8038,20.867,709800.0
2013-11-14 13:30:00,26.4,26.44,26.36,26.36,833400.0,20.8591,20.8907,20.8275,20.8275,833400.0
2013-11-14 14:00:00,26.36,26.4,26.35,26.39,1204800.0,20.8275,20.8591,20.8196,20.8512,1204800.0
2013-11-14 14:30:00,26.4,26.41,26.38,26.39,1277100.0,20.8591,20.867,20.8433,20.8512,1277100.0
2013-11-14 15:00:00,26.4,26.43,26.39,26.4,1153800.0,20.8591,20.8828,20.8512,20.8591,1153800.0
2013-11-14 15:30:00,26.4,26.4,26.35,26.36,2647200.0,20.8591,20.8591,20.8196,20.8275,2647200.0
2013-11-15 09:30:00,26.27,26.38,26.25,26.34,4167600.0,20.7564,20.8433,20.7406,20.8117,4167600.0
2013-11-15 10:00:00,26.34,26.41,26.3,26.32,1965900.0,20.8117,20.867,20.7801,20.7959,1965900.0
2013-11-15 10:30:00,26.32,26.34,26.31,26.33,1001100.0,20.7959,20.8117,20.788,20.8038,1001100.0
2013-11-15 11:00:00,26.33,26.33,26.29,26.31,674700.0,20.8038,20.8038,20.7722,20.788,674700.0
2013-11-15 11:30:00,26.31,26.36,26.3,26.35,957000.0,20.788,20.8275,20.7801,20.8196,957000.0
2013-11-15 12:00:00,26.35,26.38,26.33,26.36,495900.0,20.8196,20.8433,20.8038,20.8275,495900.0
2013-11-15 12:30:00,26.36,26.38,26.34,26.34,461700.0,20.8275,20.8433,20.8117,20.8117,461700.0
2013-11-15 13:00:00,26.34,26.38,26.34,26.38,395400.0,20.8117,20.8433,20.8117,20.8433,395400.0
2013-11-15 13:30:00,26.38,26.41,26.37,26.38,809700.0,20.8433,20.867,20.8354,20.8433,809700.0
2013-11-15 14:00:00,26.38,26.39,26.36,26.37,684600.0,20.8433,20.8512,20.8275,20.8354,684600.0
2013-11-15 14:30:00,26.37,26.38,26.36,26.37,652200.0,20.8354,20.8433,20.8275,20.8354,652200.0
2013-11-15 15:00:00,26.37,26.39,26.36,26.38,796800.0,20.8354,20.8512,20.8275,20.8433,796800.0
2013-11-15 15:30:00,26.38,26.43,26.37,26.42,2260500.0,20.8433,20.8828,20.8354,20.8749,2260500.0
2013-11-18 09:30:00,26.41,26.44,26.3,26.36,2619900.0,20.867,20.8907,20.7801,20.8275,2619900.0
2013-11-18 10:00:00,26.36,26.44,26.34,26.38,1731000.0,20.8275,20.8907,20.8117,20.8433,1731000.0
2013-11-18 10:30:00,26.38,26.4,26.34,26.38,1357800.0,20.8433,20.8591,20.8117,20.8433,1357800.0
2013-11-18 11:00:00,26.39,26.41,26.38,26.4,1288200.0,20.8512,20.867,20.8433,20.8591,1288200.0
2013-11-18 11:30:00,26.4,26.41,26.39,26.4,1188600.0,20.8591,20.867,20.8512,20.8591,1188600.0
2013-11-18 12:00:00,26.4,26.41,26.39,26.41,740700.0,20.8591,20.867,20.8512,20.867,740700.0
2013-11-18 12:30:00,26.41,26.43,26.4,26.42,338400.0,20.867,20.8828,20.8591,20.8749,338400.0
2013-11-18 13:00:00,26.42,26.43,26.4,26.42,480600.0,20.8749,20.8828,20.8591,20.8749,480600.0
2013-11-18 13:30:00,26.42,26.43,26.41,26.43,580200.0,20.8749,20.8828,20.867,20.8828,580200.0
2013-11-18 14:00:00,26.42,26.42,26.39,26.4,725700.0,20.8749,20.8749,20.8512,20.8591,725700.0
2013-11-18 14:30:00,26.4,26.41,26.38,26.4,878400.0,20.8591,20.867,20.8433,20.8591,878400.0
2013-11-18 15:00:00,26.4,26.4,26.34,26.35,1310700.0,20.8591,20.8591,20.8117,20.8196,1310700.0
2013-11-18 15:30:00,26.34,26.41,26.33,26.4,2345100.0,20.8117,20.867,20.8038,20.8591,2345100.0
2013-11-19 09:30:00,26.43,26.44,26.29,26.35,1410600.0,20.8828,20.8907,20.7722,20.8196,1410600.0
2013-11-19 10:00:00,26.35,26.42,26.31,26.42,1482300.0,20.8196,20.8749,20.788,20.8749,1482300.0
2013-11-19 10:30:00,26.42,26.43,26.36,26.36,987600.0,20.8749,20.8828,20.8275,20.8275,987600.0
2013-11-19 11:00:00,26.36,26.37,26.31,26.34,787800.0,20.8275,20.8354,20.788,20.8117,787800.0
2013-11-19 11:30:00,26.34,26.36,26.33,26.35,405600.0,20.8117,20.8275,20.8038,20.8196,405600.0
2013-11-19 12:00:00,26.35,26.39,26.35,26.38,492300.0,20.8196,20.8512,20.8196,20.8433,492300.0
2013-11-19 12:30:00,26.38,26.41,26.38,26.39,392400.0,20.8433,20.867,20.8433,20.8512,392400.0
2013-11-19 13:00:00,26.39,26.41,26.37,26.37,526500.0,20.8512,20.867,20.8354,20.8354,526500.0
2013-11-19 13:30:00,26.37,26.43,26.37,26.41,786300.0,20.8354,20.8828,20.8354,20.867,786300.0
2013-11-19 14:00:00,26.41,26.44,26.38,26.4,1188900.0,20.867,20.8907,20.8433,20.8591,1188900.0
2013-11-19 14:30:00,26.4,26.45,26.39,26.42,918600.0,20.8591,20.8986,20.8512,20.8749,918600.0
2013-11-19 15:00:00,26.42,26.45,26.4,26.42,1067100.0,20.8749,20.8986,20.8591,20.8749,1067100.0
2013-11-19 15:30:00,26.42,26.43,26.4,26.42,1698300.0,20.8749,20.8828,20.8591,20.8749,1698300.0
2013-11-20 09:30:00,26.44,26.46,26.4,26.41,1120200.0,20.8907,20.9065,20.8591,20.867,1120200.0
2013-11-20 10:00:00,26.41,26.43,26.34,26.4,1303500.0,20.867,20.8828,20.8117,20.8591,1303500.0
2013-11-20 10:30:00,26.39,26.41,26.34,26.38,716400.0,20.8512,20.867,20.8117,20.8433,716400.0
2013-11-20 11:00:00,26.39,26.41,26.35,26.41,457800.0,20.8512,20.867,20.8196,20.867,457800.0
2013-11-20 11:30:00,26.42,26.42,26.34,26.37,489000.0,20.8749,20.8749,20.8117,20.8354,489000.0
2013-11-20 12:00:00,26.37,26.38,26.35,26.37,375000.0,20.8354,20.8433,20.8196,20.8354,375000.0
2013-11-20 12:30:00,26.36,26.36,26.32,26.34,614100.0,20.8275,20.8275,20.7959,20.8117,614100.0
2013-11-20 13:00:00,26.34,26.35,26.32,26.33,372300.0,20.8117,20.8196,20.7959,20.8038,372300.0
2013-11-20 13:30:00,26.33,26.35,26.33,26.34,273000.0,20.8038,20.8196,20.8038,20.8117,273000.0
2013-11-20 14:00:00,26.34,26.34,26.2,26.27,1426500.0,20.8117,20.8117,20.7011,20.7564,1426500.0
2013-11-20 14:30:00,26.27,26.27,26.17,26.19,1128600.0,20.7564,20.7564,20.6774,20.6932,1128600.0
2013-11-20 15:00:00,26.19,26.3,26.16,26.29,1359300.0,20.6932,20.7801,20.6695,20.7722,1359300.0
2013-11-20 15:30:00,26.29,26.32,26.24,26.3,1855800.0,20.7722,20.7959,20.7327,20.7801,1855800.0
2013-11-21 09:30:00,26.25,26.4,26.23,26.36,1651800.0,20.7406,20.8591,20.7248,20.8275,1651800.0
2013-11-21 10:00:00,26.37,26.37,26.27,26.27,1168500.0,20.8354,20.8354,20.7564,20.7564,1168500.0
2013-11-21 10:30:00,26.27,26.33,26.22,26.24,840600.0,20.7564,20.8038,20.7169,20.7327,840600.0
2013-11-21 11:00:00,26.24,26.25,26.21,26.25,878100.0,20.7327,20.7406,20.709,20.7406,878100.0
2013-11-21 11:30:00,26.25,26.26,26.2,26.24,671400.0,20.7406,20.7485,20.7011,20.7327,671400.0
2013-11-21 12:00:00,26.24,26.24,26.18,26.2,391200.0,20.7327,20.7327,20.6853,20.7011,391200.0
2013-11-21 12:30:00,26.2,26.23,26.2,26.21,344700.0,20.7011,20.7248,20.7011,20.709,344700.0
2013-11-21 13:00:00,26.21,26.24,26.2,26.24,448500.0,20.709,20.7327,20.7011,20.7327,448500.0
2013-11-21 13:30:00,26.24,26.29,26.23,26.28,621900.0,20.7327,20.7722,20.7248,20.7643,621900.0
2013-11-21 14:00:00,26.28,26.29,26.25,26.27,351900.0,20.7643,20.7722,20.7406,20.7564,351900.0
2013-11-21 14:30:00,26.26,26.28,26.24,26.28,514500.0,20.7485,20.7643,20.7327,20.7643,514500.0
2013-11-21 15:00:00,26.28,26.29,26.25,26.28,526500.0,20.7643,20.7722,20.7406,20.7643,526500.0
2013-11-21 15:30:00,26.28,26.29,26.24,26.29,1468800.0,20.7643,20.7722,20.7327,20.7722,1468800.0
2013-11-22 09:30:00,26.29,26.45,26.25,26.44,1909800.0,20.7722,20.8986,20.7406,20.8907,1909800.0
2013-11-22 10:00:00,26.44,26.53,26.43,26.43,1271400.0,20.8907,20.9618,20.8828,20.8828,1271400.0
2013-11-22 10:30:00,26.43,26.47,26.4,26.46,607500.0,20.8828,20.9144,20.8591,20.9065,607500.0
2013-11-22 11:00:00,26.46,26.49,26.44,26.46,551400.0,20.9065,20.9302,20.8907,20.9065,551400.0
2013-11-22 11:30:00,26.46,26.47,26.42,26.44,648300.0,20.9065,20.9144,20.8749,20.8907,648300.0
2013-11-22 12:00:00,26.44,26.45,26.4,26.44,339000.0,20.8907,20.8986,20.8591,20.8907,339000.0
2013-11-22 12:30:00,26.44,26.46,26.42,26.46,422700.0,20.8907,20.9065,20.8749,20.9065,422700.0
2013-11-22 13:00:00,26.46,26.5,26.45,26.49,507300.0,20.9065,20.9381,20.8986,20.9302,507300.0
2013-11-22 13:30:00,26.49,26.5,26.46,26.48,394800.0,20.9302,20.9381,20.9065,20.9223,394800.0
2013-11-22 14:00:00,26.48,26.54,26.48,26.54,678300.0,20.9223,20.9697,20.9223,20.9697,678300.0
2013-11-22 14:30:00,26.54,26.58,26.53,26.58,1213200.0,20.9697,21.0013,20.9618,21.0013,1213200.0
2013-11-22 15:00:00,26.57,26.6,26.56,26.6,1282800.0,20.9934,21.0171,20.9855,21.0171,1282800.0
2013-11-22 15:30:00,26.6,26.62,26.59,26.6,2637000.0,21.0171,21.0329,21.0092,21.0171,2637000.0
2013-11-25 09:30:00,26.69,26.77,26.64,26.76,2386200.0,21.0882,21.1515,21.0487,21.1436,2386200.0
2013-11-25 10:00:00,26.77,26.83,26.75,26.82,1514400.0,21.1515,21.1989,21.1357,21.191,1514400.0
2013-11-25 10:30:00,26.83,26.86,26.77,26.8,926400.0,21.1989,21.2226,21.1515,21.1752,926400.0
2013-11-25 11:00:00,26.8,26.83,26.78,26.8,533100.0,21.1752,21.1989,21.1594,21.1752,533100.0
2013-11-25 11:30:00,26.8,26.83,26.79,26.82,692700.0,21.1752,21.1989,21.1673,21.191,692700.0
2013-11-25 12:00:00,26.82,26.84,26.79,26.83,627900.0,21.191,21.2068,21.1673,21.1989,627900.0
2013-11-25 12:30:00,26.83,26.84,26.75,26.76,771000.0,21.1989,21.2068,21.1357,21.1436,771000.0
2013-11-25 13:00:00,26.76,26.77,26.7,26.72,617400.0,21.1436,21.1515,21.0961,21.1119,617400.0
2013-11-25 13:30:00,26.72,26.78,26.72,26.78,538500.0,21.1119,21.1594,21.1119,21.1594,538500.0
2013-11-25 14:00:00,26.78,26.79,26.76,26.78,546600.0,21.1594,21.1673,21.1436,21.1594,546600.0
2013-11-25 14:30:00,26.78,26.79,26.77,26.77,980700.0,21.1594,21.1673,21.1515,21.1515,980700.0
2013-11-25 15:00:00,26.78,26.78,26.73,26.77,1890600.0,21.1594,21.1594,21.1198,21.1515,1890600.0
2013-11-25 15:30:00,26.77,26.82,26.75,26.81,2835600.0,21.1515,21.191,21.1357,21.1831,2835600.0
2013-11-26 09:30:00,26.81,26.89,26.77,26.8,1143900.0,21.1831,21.2463,21.1515,21.1752,1143900.0
2013-11-26 10:00:00,26.8,26.81,26.73,26.75,792000.0,21.1752,21.1831,21.1198,21.1357,792000.0
2013-11-26 10:30:00,26.75,26.8,26.7,26.72,618600.0,21.1357,21.1752,21.0961,21.1119,618600.0
2013-11-26 11:00:00,26.72,26.78,26.72,26.75,581400.0,21.1119,21.1594,21.1119,21.1357,581400.0
2013-11-26 11:30:00,26.75,26.76,26.73,26.76,572400.0,21.1357,21.1436,21.1198,21.1436,572400.0
2013-11-26 12:00:00,26.75,26.83,26.75,26.81,427500.0,21.1357,21.1989,21.1357,21.1831,427500.0
2013-11-26 12:30:00,26.81,26.83,26.8,26.8,415200.0,21.1831,21.1989,21.1752,21.1752,415200.0
2013-11-26 13:00:00,26.8,26.8,26.77,26.79,400200.0,21.1752,21.1752,21.1515,21.1673,400200.0
2013-11-26 13:30:00,26.79,26.84,26.78,26.84,577200.0,21.1673,21.2068,21.1594,21.2068,577200.0
2013-11-26 14:00:00,26.84,26.86,26.81,26.83,870600.0,21.2068,21.2226,21.1831,21.1989,870600.0
2013-11-26 14:30:00,26.82,26.87,26.82,26.83,618600.0,21.191,21.2305,21.191,21.1989,618600.0
2013-11-26 15:00:00,26.84,26.88,26.82,26.87,830700.0,21.2068,21.2384,21.191,21.2305,830700.0
2013-11-26 15:30:00,26.87,26.89,26.82,26.89,3752700.0,21.2305,21.2463,21.191,21.2463,3752700.0
2013-11-27 09:30:00,26.85,26.94,26.79,26.88,1636500.0,21.2147,21.2858,21.1673,21.2384,1636500.0
2013-11-27 10:00:00,26.88,26.96,26.88,26.9,1352100.0,21.2384,21.3016,21.2384,21.2542,1352100.0
2013-11-27 10:30:00,26.9,26.96,26.89,26.93,926400.0,21.2542,21.3016,21.2463,21.2779,926400.0
2013-11-27 11:00:00,26.93,26.94,26.88,26.93,505200.0,21.2779,21.2858,21.2384,21.2779,505200.0
2013-11-27 11:30:00,26.93,26.98,26.92,26.98,764400.0,21.2779,21.3174,21.27,21.3174,764400.0
2013-11-27 12:00:00,26.98,26.98,26.95,26.96,504600.0,21.3174,21.3174,21.2937,21.3016,504600.0
2013-11-27 12:30:00,26.96,26.99,26.94,26.94,457200.0,21.3016,21.3253,21.2858,21.2858,457200.0
2013-11-27 13:00:00,26.94,26.96,26.94,26.95,439500.0,21.2858,21.3016,21.2858,21.2937,439500.0
2013-11-27 13:30:00,26.95,26.96,26.93,26.93,601800.0,21.2937,21.3016,21.2779,21.2779,601800.0
2013-11-27 14:00:00,26.93,26.96,26.92,26.94,502200.0,21.2779,21.3016,21.27,21.2858,502200.0
2013-11-27 14:30:00,26.94,26.99,26.94,26.98,692700.0,21.2858,21.3253,21.2858,21.3174,692700.0
2013-11-27 15:00:00,26.98,27.0,26.95,26.95,1307400.0,21.3174,21.3332,21.2937,21.2937,1307400.0
2013-11-27 15:30:00,26.95,26.98,26.95,26.98,1995300.0,21.2937,21.3174,21.2937,21.3174,1995300.0
2013-11-29 09:30:00,27.07,27.12,27.0,27.06,1335000.0,21.3885,21.428,21.3332,21.3806,1335000.0
2013-11-29 10:00:00,27.06,27.09,27.04,27.07,1045500.0,21.3806,21.4043,21.3648,21.3885,1045500.0
2013-11-29 10:30:00,27.07,27.09,26.97,26.98,1119300.0,21.3885,21.4043,21.3095,21.3174,1119300.0
2013-11-29 11:00:00,26.97,27.02,26.94,27.02,1234500.0,21.3095,21.349,21.2858,21.349,1234500.0
2013-11-29 11:30:00,27.01,27.05,27.01,27.02,570900.0,21.3411,21.3727,21.3411,21.349,570900.0
2013-11-29 12:00:00,27.02,27.06,27.01,27.04,497100.0,21.349,21.3806,21.3411,21.3648,497100.0
2013-11-29 12:30:00,27.04,27.05,26.98,26.99,2209500.0,21.3648,21.3727,21.3174,21.3253,2209500.0
2013-12-02 09:30:00,26.94,27.03,26.86,26.88,2071500.0,21.2858,21.3569,21.2226,21.2384,2071500.0
2013-12-02 10:00:00,26.88,26.91,26.79,26.89,1396200.0,21.2384,21.2621,21.1673,21.2463,1396200.0
2013-12-02 10:30:00,26.9,26.95,26.88,26.88,1174500.0,21.2542,21.2937,21.2384,21.2384,1174500.0
2013-12-02 11:00:00,26.88,26.94,26.85,26.93,750600.0,21.2384,21.2858,21.2147,21.2779,750600.0
2013-12-02 11:30:00,26.93,26.95,26.89,26.95,799500.0,21.2779,21.2937,21.2463,21.2937,799500.0
2013-12-02 12:00:00,26.95,26.95,26.92,26.95,2025300.0,21.2937,21.2937,21.27,21.2937,2025300.0
2013-12-02 12:30:00,26.95,27.06,26.95,27.04,709200.0,21.2937,21.3806,21.2937,21.3648,709200.0
2013-12-02 13:00:00,27.04,27.07,27.02,27.05,658800.0,21.3648,21.3885,21.349,21.3727,658800.0
2013-12-02 13:30:00,27.04,27.06,27.02,27.03,484500.0,21.3648,21.3806,21.349,21.3569,484500.0
2013-12-02 14:00:00,27.03,27.09,27.02,27.08,862500.0,21.3569,21.4043,21.349,21.3964,862500.0
2013-12-02 14:30:00,27.09,27.09,27.04,27.06,964800.0,21.4043,21.4043,21.3648,21.3806,964800.0
2013-12-02 15:00:00,27.06,27.07,27.03,27.03,1089600.0,21.3806,21.3885,21.3569,21.3569,1089600.0
2013-12-02 15:30:00,27.03,27.04,26.97,27.04,2586600.0,21.3569,21.3648,21.3095,21.3648,2586600.0
2013-12-03 09:30:00,27.08,27.08,26.9,27.02,2102100.0,21.3964,21.3964,21.2542,21.349,2102100.0
2013-12-03 10:00:00,27.02,27.03,26.94,26.96,1770000.0,21.349,21.3569,21.2858,21.3016,1770000.0
2013-12-03 10:30:00,26.95,27.0,26.95,27.0,1464900.0,21.2937,21.3332,21.2937,21.3332,1464900.0
2013-12-03 11:00:00,27.0,27.06,26.98,26.99,1548300.0,21.3332,21.3806,21.3174,21.3253,1548300.0
2013-12-03 11:30:00,26.99,27.0,26.93,26.98,1321500.0,21.3253,21.3332,21.2779,21.3174,1321500.0
2013-12-03 12:00:00,26.98,27.08,26.98,27.08,926700.0,21.3174,21.3964,21.3174,21.3964,926700.0
2013-12-03 12:30:00,27.08,27.08,27.01,27.02,573300.0,21.3964,21.3964,21.3411,21.349,573300.0
2013-12-03 13:00:00,27.02,27.03,26.98,27.0,592200.0,21.349,21.3569,21.3174,21.3332,592200.0
2013-12-03 13:30:00,27.0,27.02,26.96,27.02,1004100.0,21.3332,21.349,21.3016,21.349,1004100.0
2013-12-03 14:00:00,27.01,27.02,26.94,26.99,828000.0,21.3411,21.349,21.2858,21.3253,828000.0
2013-12-03 14:30:00,26.99,27.04,26.96,27.03,1193700.0,21.3253,21.3648,21.3016,21.3569,1193700.0
2013-12-03 15:00:00,27.03,27.05,26.98,27.01,1448100.0,21.3569,21.3727,21.3174,21.3411,1448100.0
2013-12-03 15:30:00,27.01,27.11,27.0,27.07,4433400.0,21.3411,21.4201,21.3332,21.3885,4433400.0
2013-12-04 09:30:00,26.88,26.91,26.84,26.9,2777700.0,21.3628,21.3866,21.331,21.3787,2777700.0
2013-12-04 10:00:00,26.9,27.09,26.89,27.05,2804400.0,21.3787,21.5297,21.3707,21.4979,2804400.0
2013-12-04 10:30:00,27.05,27.12,27.04,27.1,1684800.0,21.4979,21.5535,21.49,21.5376,1684800.0
2013-12-04 11:00:00,27.1,27.12,26.97,26.98,1510800.0,21.5376,21.5535,21.4343,21.4423,1510800.0
2013-12-04 11:30:00,26.98,26.99,26.93,26.94,713700.0,21.4423,21.4502,21.4025,21.4105,713700.0
2013-12-04 12:00:00,26.94,26.94,26.88,26.93,926400.0,21.4105,21.4105,21.3628,21.4025,926400.0
2013-12-04 12:30:00,26.92,26.94,26.88,26.88,734400.0,21.3946,21.4105,21.3628,21.3628,734400.0
2013-12-04 13:00:00,26.88,26.88,26.74,26.74,842400.0,21.3628,21.3628,21.2515,21.2515,842400.0
2013-12-04 13:30:00,26.74,26.75,26.64,26.65,1809300.0,21.2515,21.2595,21.1721,21.18,1809300.0
2013-12-04 14:00:00,26.65,26.77,26.65,26.71,1234500.0,21.18,21.2754,21.18,21.2277,1234500.0
2013-12-04 14:30:00,26.71,26.76,26.7,26.7,869100.0,21.2277,21.2674,21.2197,21.2197,869100.0
2013-12-04 15:00:00,26.7,26.74,26.66,26.74,1660800.0,21.2197,21.2515,21.188,21.2515,1660800.0
2013-12-04 15:30:00,26.74,26.81,26.72,26.74,2591400.0,21.2515,21.3072,21.2356,21.2515,2591400.0
2013-12-05 09:30:00,26.57,26.59,26.3,26.34,3658200.0,21.1164,21.1323,20.9018,20.9336,3658200.0
2013-12-05 10:00:00,26.34,26.46,26.34,26.34,2018400.0,20.9336,21.029,20.9336,20.9336,2018400.0
2013-12-05 10:30:00,26.34,26.36,26.29,26.36,1188600.0,20.9336,20.9495,20.8939,20.9495,1188600.0
2013-12-05 11:00:00,26.36,26.39,26.32,26.35,785400.0,20.9495,20.9734,20.9177,20.9416,785400.0
2013-12-05 11:30:00,26.35,26.41,26.34,26.41,579300.0,20.9416,20.9893,20.9336,20.9893,579300.0
2013-12-05 12:00:00,26.41,26.47,26.39,26.44,606900.0,20.9893,21.037,20.9734,21.0131,606900.0
2013-12-05 12:30:00,26.44,26.45,26.41,26.42,711300.0,21.0131,21.0211,20.9893,20.9972,711300.0
2013-12-05 13:00:00,26.42,26.45,26.4,26.42,822900.0,20.9972,21.0211,20.9813,20.9972,822900.0
2013-12-05 13:30:00,26.42,26.45,26.41,26.43,723900.0,20.9972,21.0211,20.9893,21.0052,723900.0
2013-12-05 14:00:00,26.42,26.48,26.4,26.43,692700.0,20.9972,21.0449,20.9813,21.0052,692700.0
2013-12-05 14:30:00,26.43,26.46,26.42,26.43,804300.0,21.0052,21.029,20.9972,21.0052,804300.0
2013-12-05 15:00:00,26.43,26.46,26.42,26.45,937200.0,21.0052,21.029,20.9972,21.0211,937200.0
2013-12-05 15:30:00,26.45,26.49,26.4,26.48,3299100.0,21.0211,21.0528,20.9813,21.0449,3299100.0
2013-12-06 09:30:00,26.57,26.69,26.57,26.66,2001900.0,21.1164,21.2118,21.1164,21.188,2001900.0
2013-12-06 10:00:00,26.67,26.74,26.67,26.68,1149000.0,21.1959,21.2515,21.1959,21.2038,1149000.0
2013-12-06 10:30:00,26.68,26.68,26.59,26.62,817500.0,21.2038,21.2038,21.1323,21.1562,817500.0
2013-12-06 11:00:00,26.62,26.67,26.62,26.63,796800.0,21.1562,21.1959,21.1562,21.1641,796800.0
2013-12-06 11:30:00,26.64,26.66,26.59,26.61,647100.0,21.1721,21.188,21.1323,21.1482,647100.0
2013-12-06 12:00:00,26.62,26.64,26.56,26.58,681300.0,21.1562,21.1721,21.1085,21.1244,681300.0
2013-12-06 12:30:00,26.58,26.62,26.55,26.6,756300.0,21.1244,21.1562,21.1005,21.1403,756300.0
2013-12-06 13:00:00,26.6,26.63,26.57,26.62,607500.0,21.1403,21.1641,21.1164,21.1562,607500.0
2013-12-06 13:30:00,26.62,26.66,26.6,26.62,679800.0,21.1562,21.188,21.1403,21.1562,679800.0
2013-12-06 14:00:00,26.62,26.66,26.61,26.63,593100.0,21.1562,21.188,21.1482,21.1641,593100.0
2013-12-06 14:30:00,26.62,26.67,26.6,26.65,954600.0,21.1562,21.1959,21.1403,21.18,954600.0
2013-12-06 15:00:00,26.65,26.67,26.6,26.65,1065900.0,21.18,21.1959,21.1403,21.18,1065900.0
2013-12-06 15:30:00,26.65,26.67,26.59,26.65,2454000.0,21.18,21.1959,21.1323,21.18,2454000.0
2013-12-09 09:30:00,26.7,26.81,26.69,26.7,1606500.0,21.2197,21.3072,21.2118,21.2197,1606500.0
2013-12-09 10:00:00,26.71,26.73,26.67,26.69,1221600.0,21.2277,21.2436,21.1959,21.2118,1221600.0
2013-12-09 10:30:00,26.7,26.7,26.6,26.67,1161300.0,21.2197,21.2197,21.1403,21.1959,1161300.0
2013-12-09 11:00:00,26.67,26.69,26.65,26.69,877800.0,21.1959,21.2118,21.18,21.2118,877800.0
2013-12-09 11:30:00,26.69,26.72,26.67,26.71,827400.0,21.2118,21.2356,21.1959,21.2277,827400.0
2013-12-09 12:00:00,26.71,26.75,26.71,26.73,522900.0,21.2277,21.2595,21.2277,21.2436,522900.0
2013-12-09 12:30:00,26.73,26.75,26.71,26.72,531900.0,21.2436,21.2595,21.2277,21.2356,531900.0
2013-12-09 13:00:00,26.72,26.75,26.7,26.72,697500.0,21.2356,21.2595,21.2197,21.2356,697500.0
2013-12-09 13:30:00,26.72,26.73,26.68,26.69,495300.0,21.2356,21.2436,21.2038,21.2118,495300.0
2013-12-09 14:00:00,26.69,26.71,26.68,26.7,477900.0,21.2118,21.2277,21.2038,21.2197,477900.0
2013-12-09 14:30:00,26.7,26.7,26.67,26.67,685200.0,21.2197,21.2197,21.1959,21.1959,685200.0
2013-12-09 15:00:00,26.67,26.69,26.63,26.63,754200.0,21.1959,21.2118,21.1641,21.1641,754200.0
2013-12-09 15:30:00,26.63,26.66,26.62,26.65,2661000.0,21.1641,21.188,21.1562,21.18,2661000.0
2013-12-10 09:30:00,26.57,26.6,26.52,26.59,1968600.0,21.1164,21.1403,21.0767,21.1323,1968600.0
2013-12-10 10:00:00,26.58,26.58,26.47,26.49,3121200.0,21.1244,21.1244,21.037,21.0528,3121200.0
2013-12-10 10:30:00,26.49,26.5,26.46,26.46,1221900.0,21.0528,21.0608,21.029,21.029,1221900.0
2013-12-10 11:00:00,26.46,26.48,26.43,26.44,1983300.0,21.029,21.0449,21.0052,21.0131,1983300.0
2013-12-10 11:30:00,26.45,26.45,26.35,26.37,1047900.0,21.0211,21.0211,20.9416,20.9575,1047900.0
2013-12-10 12:00:00,26.37,26.42,26.35,26.37,1091100.0,20.9575,20.9972,20.9416,20.9575,1091100.0
2013-12-10 12:30:00,26.37,26.43,26.35,26.42,951900.0,20.9575,21.0052,20.9416,20.9972,951900.0
2013-12-10 13:00:00,26.42,26.43,26.37,26.37,762900.0,20.9972,21.0052,20.9575,20.9575,762900.0
2013-12-10 13:30:00,26.37,26.41,26.36,26.37,785400.0,20.9575,20.9893,20.9495,20.9575,785400.0
2013-12-10 14:00:00,26.37,26.41,26.37,26.41,671100.0,20.9575,20.9893,20.9575,20.9893,671100.0
2013-12-10 14:30:00,26.41,26.42,26.39,26.39,921300.0,20.9893,20.9972,20.9734,20.9734,921300.0
2013-12-10 15:00:00,26.39,26.43,26.39,26.43,1265100.0,20.9734,21.0052,20.9734,21.0052,1265100.0
2013-12-10 15:30:00,26.43,26.43,26.36,26.36,2529900.0,21.0052,21.0052,20.9495,20.9495,2529900.0
2013-12-11 09:30:00,26.37,26.49,26.35,26.45,2103600.0,20.9575,21.0528,20.9416,21.0211,2103600.0
2013-12-11 10:00:00,26.45,26.46,26.4,26.42,1650000.0,21.0211,21.029,20.9813,20.9972,1650000.0
2013-12-11 10:30:00,26.42,26.53,26.42,26.52,1173600.0,20.9972,21.0846,20.9972,21.0767,1173600.0
2013-12-11 11:00:00,26.52,26.54,26.48,26.51,1168200.0,21.0767,21.0926,21.0449,21.0687,1168200.0
2013-12-11 11:30:00,26.5,26.56,26.48,26.56,1041000.0,21.0608,21.1085,21.0449,21.1085,1041000.0
2013-12-11 12:00:00,26.55,26.57,26.49,26.51,1182000.0,21.1005,21.1164,21.0528,21.0687,1182000.0
2013-12-11 12:30:00,26.51,26.53,26.47,26.49,761100.0,21.0687,21.0846,21.037,21.0528,761100.0
2013-12-11 13:00:00,26.49,26.52,26.47,26.48,790800.0,21.0528,21.0767,21.037,21.0449,790800.0
2013-12-11 13:30:00,26.48,26.54,26.48,26.53,776400.0,21.0449,21.0926,21.0449,21.0846,776400.0
2013-12-11 14:00:00,26.53,26.53,26.49,26.49,981900.0,21.0846,21.0846,21.0528,21.0528,981900.0
2013-12-11 14:30:00,26.49,26.49,26.4,26.41,1622700.0,21.0528,21.0528,20.9813,20.9893,1622700.0
2013-12-11 15:00:00,26.41,26.46,26.4,26.45,1226100.0,20.9893,21.029,20.9813,21.0211,1226100.0
2013-12-11 15:30:00,26.45,26.45,26.35,26.36,3293400.0,21.0211,21.0211,20.9416,20.9495,3293400.0
2013-12-12 09:30:00,26.37,26.42,26.27,26.3,1840500.0,20.9575,20.9972,20.878,20.9018,1840500.0
2013-12-12 10:00:00,26.3,26.3,26.21,26.25,1689000.0,20.9018,20.9018,20.8303,20.8621,1689000.0
2013-12-12 10:30:00,26.25,26.27,26.2,26.24,1093500.0,20.8621,20.878,20.8224,20.8542,1093500.0
2013-12-12 11:00:00,26.24,26.28,26.2,26.22,1197600.0,20.8542,20.886,20.8224,20.8383,1197600.0
2013-12-12 11:30:00,26.22,26.27,26.22,26.25,854700.0,20.8383,20.878,20.8383,20.8621,854700.0
2013-12-12 12:00:00,26.25,26.25,26.14,26.18,1295100.0,20.8621,20.8621,20.7747,20.8065,1295100.0
2013-12-12 12:30:00,26.18,26.2,26.16,26.18,687000.0,20.8065,20.8224,20.7906,20.8065,687000.0
2013-12-12 13:00:00,26.18,26.25,26.18,26.23,902700.0,20.8065,20.8621,20.8065,20.8462,902700.0
2013-12-12 13:30:00,26.23,26.28,26.22,26.25,909000.0,20.8462,20.886,20.8383,20.8621,909000.0
2013-12-12 14:00:00,26.26,26.29,26.25,26.28,898200.0,20.8701,20.8939,20.8621,20.886,898200.0
2013-12-12 14:30:00,26.28,26.29,26.23,26.28,834900.0,20.886,20.8939,20.8462,20.886,834900.0
2013-12-12 15:00:00,26.28,26.28,26.22,26.25,1152600.0,20.886,20.886,20.8383,20.8621,1152600.0
2013-12-12 15:30:00,26.25,26.25,26.13,26.17,3180900.0,20.8621,20.8621,20.7667,20.7985,3180900.0
2013-12-13 09:30:00,26.23,26.26,26.04,26.13,1982100.0,20.8462,20.8701,20.6952,20.7667,1982100.0
2013-12-13 10:00:00,26.14,26.16,26.05,26.05,1555800.0,20.7747,20.7906,20.7032,20.7032,1555800.0
2013-12-13 10:30:00,26.05,26.1,25.99,25.99,1802700.0,20.7032,20.7429,20.6555,20.6555,1802700.0
2013-12-13 11:00:00,25.99,26.08,25.99,26.07,1377600.0,20.6555,20.727,20.6555,20.7191,1377600.0
2013-12-13 11:30:00,26.07,26.1,26.05,26.09,623700.0,20.7191,20.7429,20.7032,20.7349,623700.0
2013-12-13 12:00:00,26.09,26.1,26.04,26.08,673200.0,20.7349,20.7429,20.6952,20.727,673200.0
2013-12-13 12:30:00,26.08,26.1,26.07,26.09,642900.0,20.727,20.7429,20.7191,20.7349,642900.0
2013-12-13 13:00:00,26.09,26.1,26.04,26.06,589200.0,20.7349,20.7429,20.6952,20.7111,589200.0
2013-12-13 13:30:00,26.06,26.08,26.02,26.03,516000.0,20.7111,20.727,20.6793,20.6873,516000.0
2013-12-13 14:00:00,26.03,26.03,25.98,25.98,790800.0,20.6873,20.6873,20.6475,20.6475,790800.0
2013-12-13 14:30:00,25.98,26.02,25.98,26.01,845400.0,20.6475,20.6793,20.6475,20.6714,845400.0
2013-12-13 15:00:00,26.01,26.09,26.01,26.09,1078800.0,20.6714,20.7349,20.6714,20.7349,1078800.0
2013-12-13 15:30:00,26.09,26.09,26.02,26.02,2150100.0,20.7349,20.7349,20.6793,20.6793,2150100.0
2013-12-16 09:30:00,26.07,26.17,26.0,26.05,2780100.0,20.7191,20.7985,20.6634,20.7032,2780100.0
2013-12-16 10:00:00,26.05,26.08,25.98,26.01,2189400.0,20.7032,20.727,20.6475,20.6714,2189400.0
2013-12-16 10:30:00,26.01,26.02,25.93,25.97,1109100.0,20.6714,20.6793,20.6078,20.6396,1109100.0
2013-12-16 11:00:00,25.97,26.03,25.94,26.01,1207800.0,20.6396,20.6873,20.6157,20.6714,1207800.0
2013-12-16 11:30:00,26.01,26.01,25.96,25.98,1187100.0,20.6714,20.6714,20.6316,20.6475,1187100.0
2013-12-16 12:00:00,25.98,25.98,25.9,25.9,876600.0,20.6475,20.6475,20.5839,20.5839,876600.0
2013-12-16 12:30:00,25.91,25.92,25.9,25.91,728400.0,20.5919,20.5998,20.5839,20.5919,728400.0
2013-12-16 13:00:00,25.91,25.92,25.87,25.89,885300.0,20.5919,20.5998,20.5601,20.576,885300.0
2013-12-16 13:30:00,25.89,25.91,25.88,25.9,837300.0,20.576,20.5919,20.5681,20.5839,837300.0
2013-12-16 14:00:00,25.9,25.95,25.9,25.95,1244400.0,20.5839,20.6237,20.5839,20.6237,1244400.0
2013-12-16 14:30:00,25.95,25.96,25.92,25.93,1336500.0,20.6237,20.6316,20.5998,20.6078,1336500.0
2013-12-16 15:00:00,25.92,25.93,25.87,25.9,1372500.0,20.5998,20.6078,20.5601,20.5839,1372500.0
2013-12-16 15:30:00,25.9,25.92,25.87,25.91,2821500.0,20.5839,20.5998,20.5601,20.5919,2821500.0
2013-12-17 09:30:00,25.92,25.96,25.75,25.8,2741700.0,20.5998,20.6316,20.4647,20.5045,2741700.0
2013-12-17 10:00:00,25.8,25.85,25.78,25.8,1379100.0,20.5045,20.5442,20.4886,20.5045,1379100.0
2013-12-17 10:30:00,25.8,25.82,25.76,25.79,1203000.0,20.5045,20.5204,20.4727,20.4965,1203000.0
2013-12-17 11:00:00,25.79,25.84,25.78,25.82,752400.0,20.4965,20.5363,20.4886,20.5204,752400.0
2013-12-17 11:30:00,25.82,25.82,25.77,25.79,1167900.0,20.5204,20.5204,20.4806,20.4965,1167900.0
2013-12-17 12:00:00,25.79,25.82,25.78,25.8,651000.0,20.4965,20.5204,20.4886,20.5045,651000.0
2013-12-17 12:30:00,25.81,25.82,25.75,25.78,728700.0,20.5124,20.5204,20.4647,20.4886,728700.0
2013-12-17 13:00:00,25.78,25.81,25.76,25.81,555000.0,20.4886,20.5124,20.4727,20.5124,555000.0
2013-12-17 13:30:00,25.81,25.82,25.78,25.79,666300.0,20.5124,20.5204,20.4886,20.4965,666300.0
2013-12-17 14:00:00,25.79,25.82,25.78,25.8,948300.0,20.4965,20.5204,20.4886,20.5045,948300.0
2013-12-17 14:30:00,25.79,25.8,25.76,25.76,848700.0,20.4965,20.5045,20.4727,20.4727,848700.0
2013-12-17 15:00:00,25.76,25.79,25.76,25.78,1481400.0,20.4727,20.4965,20.4727,20.4886,1481400.0
2013-12-17 15:30:00,25.78,25.79,25.74,25.74,2792100.0,20.4886,20.4965,20.4568,20.4568,2792100.0
2013-12-18 09:30:00,25.79,25.82,25.65,25.77,4707000.0,20.4965,20.5204,20.3853,20.4806,4707000.0
2013-12-18 10:00:00,25.77,25.77,25.68,25.74,1561800.0,20.4806,20.4806,20.4091,20.4568,1561800.0
2013-12-18 10:30:00,25.74,25.77,25.73,25.76,1594800.0,20.4568,20.4806,20.4488,20.4727,1594800.0
2013-12-18 11:00:00,25.76,25.77,25.73,25.74,1130100.0,20.4727,20.4806,20.4488,20.4568,1130100.0
2013-12-18 11:30:00,25.74,25.75,25.71,25.72,1070100.0,20.4568,20.4647,20.4329,20.4409,1070100.0
2013-12-18 12:00:00,25.72,25.74,25.7,25.74,1233900.0,20.4409,20.4568,20.425,20.4568,1233900.0
2013-12-18 12:30:00,25.74,25.75,25.69,25.7,1092300.0,20.4568,20.4647,20.417,20.425,1092300.0
2013-12-18 13:00:00,25.69,25.69,25.63,25.68,1054500.0,20.417,20.417,20.3694,20.4091,1054500.0
2013-12-18 13:30:00,25.68,25.76,25.66,25.71,1002300.0,20.4091,20.4727,20.3932,20.4329,1002300.0
2013-12-18 14:00:00,25.71,25.84,25.6,25.81,4778100.0,20.4329,20.5363,20.3455,20.5124,4778100.0
2013-12-18 14:30:00,25.81,25.91,25.8,25.87,2883300.0,20.5124,20.5919,20.5045,20.5601,2883300.0
2013-12-18 15:00:00,25.87,25.93,25.85,25.86,3279000.0,20.5601,20.6078,20.5442,20.5522,3279000.0
2013-12-18 15:30:00,25.86,25.99,25.85,25.98,6341700.0,20.5522,20.6555,20.5442,20.6475,6341700.0
2013-12-19 09:30:00,25.92,25.94,25.81,25.86,2395500.0,20.5998,20.6157,20.5124,20.5522,2395500.0
2013-12-19 10:00:00,25.86,25.86,25.82,25.84,1140600.0,20.5522,20.5522,20.5204,20.5363,1140600.0
2013-12-19 10:30:00,25.84,25.91,25.82,25.89,1017300.0,20.5363,20.5919,20.5204,20.576,1017300.0
2013-12-19 11:00:00,25.88,25.9,25.83,25.85,912300.0,20.5681,20.5839,20.5283,20.5442,912300.0
2013-12-19 11:30:00,25.85,25.87,25.82,25.83,749100.0,20.5442,20.5601,20.5204,20.5283,749100.0
2013-12-19 12:00:00,25.83,25.87,25.81,25.85,843300.0,20.5283,20.5601,20.5124,20.5442,843300.0
2013-12-19 12:30:00,25.85,25.86,25.82,25.82,675000.0,20.5442,20.5522,20.5204,20.5204,675000.0
2013-12-19 13:00:00,25.83,25.88,25.82,25.86,1306500.0,20.5283,20.5681,20.5204,20.5522,1306500.0
2013-12-19 13:30:00,25.85,25.87,25.79,25.8,945600.0,20.5442,20.5601,20.4965,20.5045,945600.0
2013-12-19 14:00:00,25.8,25.84,25.8,25.8,662700.0,20.5045,20.5363,20.5045,20.5045,662700.0
2013-12-19 14:30:00,25.8,25.81,25.77,25.8,796500.0,20.5045,20.5124,20.4806,20.5045,796500.0
2013-12-19 15:00:00,25.8,25.81,25.77,25.77,999900.0,20.5045,20.5124,20.4806,20.4806,999900.0
2013-12-19 15:30:00,25.77,25.79,25.73,25.75,3845100.0,20.4806,20.4965,20.4488,20.4647,3845100.0
2013-12-20 09:30:00,25.78,25.91,25.75,25.88,7051800.0,20.4886,20.5919,20.4647,20.5681,7051800.0
2013-12-20 10:00:00,25.89,25.93,25.8,25.83,3191100.0,20.576,20.6078,20.5045,20.5283,3191100.0
2013-12-20 10:30:00,25.83,25.9,25.83,25.88,1409700.0,20.5283,20.5839,20.5283,20.5681,1409700.0
2013-12-20 11:00:00,25.88,25.93,25.88,25.88,774000.0,20.5681,20.6078,20.5681,20.5681,774000.0
2013-12-20 11:30:00,25.88,25.96,25.88,25.94,1070100.0,20.5681,20.6316,20.5681,20.6157,1070100.0
2013-12-20 12:00:00,25.94,25.95,25.89,25.94,726600.0,20.6157,20.6237,20.576,20.6157,726600.0
2013-12-20 12:30:00,25.94,25.96,25.92,25.92,685500.0,20.6157,20.6316,20.5998,20.5998,685500.0
2013-12-20 13:00:00,25.92,25.96,25.92,25.95,654900.0,20.5998,20.6316,20.5998,20.6237,654900.0
2013-12-20 13:30:00,25.95,25.95,25.91,25.93,578700.0,20.6237,20.6237,20.5919,20.6078,578700.0
2013-12-20 14:00:00,25.93,25.96,25.91,25.93,753300.0,20.6078,20.6316,20.5919,20.6078,753300.0
2013-12-20 14:30:00,25.94,25.94,25.9,25.92,940500.0,20.6157,20.6157,20.5839,20.5998,940500.0
2013-12-20 15:00:00,25.92,25.92,25.85,25.86,1240800.0,20.5998,20.5998,20.5442,20.5522,1240800.0
2013-12-20 15:30:00,25.86,25.88,25.8,25.83,4778700.0,20.5522,20.5681,20.5045,20.5283,4778700.0
2013-12-23 09:30:00,25.89,26.0,25.85,25.88,2769300.0,20.576,20.6634,20.5442,20.5681,2769300.0
2013-12-23 10:00:00,25.89,25.92,25.79,25.89,1421700.0,20.576,20.5998,20.4965,20.576,1421700.0
2013-12-23 10:30:00,25.89,25.96,25.88,25.93,773400.0,20.576,20.6316,20.5681,20.6078,773400.0
2013-12-23 11:00:00,25.93,25.98,25.92,25.95,915300.0,20.6078,20.6475,20.5998,20.6237,915300.0
2013-12-23 11:30:00,25.95,25.96,25.92,25.93,619200.0,20.6237,20.6316,20.5998,20.6078,619200.0
2013-12-23 12:00:00,25.93,25.98,25.93,25.98,673500.0,20.6078,20.6475,20.6078,20.6475,673500.0
2013-12-23 12:30:00,25.98,25.98,25.94,25.95,487800.0,20.6475,20.6475,20.6157,20.6237,487800.0
2013-12-23 13:00:00,25.95,25.97,25.92,25.93,471000.0,20.6237,20.6396,20.5998,20.6078,471000.0
2013-12-23 13:30:00,25.93,25.93,25.87,25.91,663600.0,20.6078,20.6078,20.5601,20.5919,663600.0
2013-12-23 14:00:00,25.91,25.94,25.89,25.92,703500.0,20.5919,20.6157,20.576,20.5998,703500.0
2013-12-23 14:30:00,25.93,25.95,25.91,25.92,782100.0,20.6078,20.6237,20.5919,20.5998,782100.0
2013-12-23 15:00:00,25.92,25.93,25.91,25.92,1095600.0,20.5998,20.6078,20.5919,20.5998,1095600.0
2013-12-23 15:30:00,25.93,25.96,25.9,25.96,2288700.0,20.6078,20.6316,20.5839,20.6316,2288700.0
2013-12-24 09:30:00,25.97,26.07,25.88,26.04,1951200.0,20.6396,20.7191,20.5681,20.6952,1951200.0
2013-12-24 10:00:00,26.04,26.08,26.02,26.05,827100.0,20.6952,20.727,20.6793,20.7032,827100.0
2013-12-24 10:30:00,26.05,26.07,26.03,26.03,749700.0,20.7032,20.7191,20.6873,20.6873,749700.0
2013-12-24 11:00:00,26.03,26.05,26.0,26.04,715200.0,20.6873,20.7032,20.6634,20.6952,715200.0
2013-12-24 11:30:00,26.04,26.05,25.98,26.0,739200.0,20.6952,20.7032,20.6475,20.6634,739200.0
2013-12-24 12:00:00,26.0,26.02,25.99,26.02,554100.0,20.6634,20.6793,20.6555,20.6793,554100.0
2013-12-24 12:30:00,26.01,26.03,26.0,26.01,882600.0,20.6714,20.6873,20.6634,20.6714,882600.0
2013-12-26 09:30:00,26.02,26.17,25.99,26.14,1541400.0,20.6793,20.7985,20.6555,20.7747,1541400.0
2013-12-26 10:00:00,26.14,26.17,26.03,26.09,1268100.0,20.7747,20.7985,20.6873,20.7349,1268100.0
2013-12-26 10:30:00,26.09,26.12,26.05,26.06,715200.0,20.7349,20.7588,20.7032,20.7111,715200.0
2013-12-26 11:00:00,26.05,26.06,26.01,26.04,589800.0,20.7032,20.7111,20.6714,20.6952,589800.0
2013-12-26 11:30:00,26.04,26.07,26.03,26.03,404700.0,20.6952,20.7191,20.6873,20.6873,404700.0
2013-12-26 12:00:00,26.03,26.05,26.02,26.04,421200.0,20.6873,20.7032,20.6793,20.6952,421200.0
2013-12-26 12:30:00,26.05,26.08,26.04,26.05,372000.0,20.7032,20.727,20.6952,20.7032,372000.0
2013-12-26 13:00:00,26.05,26.08,26.05,26.07,390600.0,20.7032,20.727,20.7032,20.7191,390600.0
2013-12-26 13:30:00,26.07,26.11,26.07,26.11,399600.0,20.7191,20.7508,20.7191,20.7508,399600.0
2013-12-26 14:00:00,26.11,26.13,26.1,26.13,583200.0,20.7508,20.7667,20.7429,20.7667,583200.0
2013-12-26 14:30:00,26.13,26.14,26.1,26.12,513900.0,20.7667,20.7747,20.7429,20.7588,513900.0
2013-12-26 15:00:00,26.12,26.14,26.11,26.13,574800.0,20.7588,20.7747,20.7508,20.7667,574800.0
2013-12-26 15:30:00,26.13,26.14,26.1,26.13,1214100.0,20.7667,20.7747,20.7429,20.7667,1214100.0
2013-12-27 09:30:00,26.2,26.31,26.18,26.2,1421700.0,20.8224,20.9098,20.8065,20.8224,1421700.0
2013-12-27 10:00:00,26.2,26.28,26.19,26.21,1969500.0,20.8224,20.886,20.8144,20.8303,1969500.0
2013-12-27 10:30:00,26.21,26.21,26.13,26.14,466500.0,20.8303,20.8303,20.7667,20.7747,466500.0
2013-12-27 11:00:00,26.13,26.18,26.12,26.17,658200.0,20.7667,20.8065,20.7588,20.7985,658200.0
2013-12-27 11:30:00,26.17,26.19,26.12,26.14,740700.0,20.7985,20.8144,20.7588,20.7747,740700.0
2013-12-27 12:00:00,26.13,26.16,26.11,26.14,475200.0,20.7667,20.7906,20.7508,20.7747,475200.0
2013-12-27 12:30:00,26.14,26.14,26.1,26.13,290400.0,20.7747,20.7747,20.7429,20.7667,290400.0
2013-12-27 13:00:00,26.13,26.13,26.11,26.12,335400.0,20.7667,20.7667,20.7508,20.7588,335400.0
2013-12-27 13:30:00,26.12,26.15,26.1,26.14,624900.0,20.7588,20.7826,20.7429,20.7747,624900.0
2013-12-27 14:00:00,26.14,26.2,26.14,26.19,480300.0,20.7747,20.8224,20.7747,20.8144,480300.0
2013-12-27 14:30:00,26.19,26.19,26.14,26.16,495300.0,20.8144,20.8144,20.7747,20.7906,495300.0
2013-12-27 15:00:00,26.15,26.17,26.14,26.16,522000.0,20.7826,20.7985,20.7747,20.7906,522000.0
2013-12-27 15:30:00,26.16,26.17,26.14,26.16,1069500.0,20.7906,20.7985,20.7747,20.7906,1069500.0
2013-12-30 09:30:00,26.2,26.29,26.17,26.23,1842000.0,20.8224,20.8939,20.7985,20.8462,1842000.0
2013-12-30 10:00:00,26.22,26.25,26.18,26.21,745500.0,20.8383,20.8621,20.8065,20.8303,745500.0
2013-12-30 10:30:00,26.21,26.22,26.16,26.18,876900.0,20.8303,20.8383,20.7906,20.8065,876900.0
2013-12-30 11:00:00,26.18,26.24,26.18,26.22,719100.0,20.8065,20.8542,20.8065,20.8383,719100.0
2013-12-30 11:30:00,26.23,26.24,26.2,26.2,460200.0,20.8462,20.8542,20.8224,20.8224,460200.0
2013-12-30 12:00:00,26.19,26.21,26.17,26.17,376500.0,20.8144,20.8303,20.7985,20.7985,376500.0
2013-12-30 12:30:00,26.17,26.18,26.14,26.15,363900.0,20.7985,20.8065,20.7747,20.7826,363900.0
2013-12-30 13:00:00,26.15,26.2,26.14,26.19,414600.0,20.7826,20.8224,20.7747,20.8144,414600.0
2013-12-30 13:30:00,26.18,26.2,26.15,26.2,588900.0,20.8065,20.8224,20.7826,20.8224,588900.0
2013-12-30 14:00:00,26.2,26.21,26.18,26.18,564300.0,20.8224,20.8303,20.8065,20.8065,564300.0
2013-12-30 14:30:00,26.18,26.2,26.17,26.17,586500.0,20.8065,20.8224,20.7985,20.7985,586500.0
2013-12-30 15:00:00,26.18,26.18,26.15,26.18,568500.0,20.8065,20.8065,20.7826,20.8065,568500.0
2013-12-30 15:30:00,26.18,26.22,26.17,26.21,1491900.0,20.8065,20.8383,20.7985,20.8303,1491900.0
2013-12-31 09:30:00,26.22,26.23,26.12,26.12,922800.0,20.8383,20.8462,20.7588,20.7588,922800.0
2013-12-31 10:00:00,26.12,26.24,26.12,26.2,795000.0,20.7588,20.8542,20.7588,20.8224,795000.0
2013-12-31 10:30:00,26.2,26.24,26.2,26.21,597600.0,20.8224,20.8542,20.8224,20.8303,597600.0
2013-12-31 11:00:00,26.21,26.29,26.21,26.23,842700.0,20.8303,20.8939,20.8303,20.8462,842700.0
2013-12-31 11:30:00,26.23,26.26,26.2,26.26,573300.0,20.8462,20.8701,20.8224,20.8701,573300.0
2013-12-31 12:00:00,26.26,26.28,26.23,26.25,455400.0,20.8701,20.886,20.8462,20.8621,455400.0
2013-12-31 12:30:00,26.25,26.28,26.24,26.27,468900.0,20.8621,20.886,20.8542,20.878,468900.0
2013-12-31 13:00:00,26.27,26.28,26.24,26.24,434400.0,20.878,20.886,20.8542,20.8542,434400.0
2013-12-31 13:30:00,26.24,26.24,26.19,26.22,798900.0,20.8542,20.8542,20.8144,20.8383,798900.0
2013-12-31 14:00:00,26.22,26.22,26.19,26.2,582000.0,20.8383,20.8383,20.8144,20.8224,582000.0
2013-12-31 14:30:00,26.2,26.2,26.13,26.15,995700.0,20.8224,20.8224,20.7667,20.7826,995700.0
2013-12-31 15:00:00,26.14,26.15,26.12,26.14,804900.0,20.7747,20.7826,20.7588,20.7747,804900.0
2013-12-31 15:30:00,26.14,26.23,26.14,26.23,1996800.0,20.7747,20.8462,20.7747,20.8462,1996800.0
2014-01-02 09:30:00,26.23,26.33,26.16,26.28,3728100.0,20.8462,20.9257,20.7906,20.886,3728100.0
2014-01-02 10:00:00,26.28,26.49,26.27,26.44,2466300.0,20.886,21.0528,20.878,21.0131,2466300.0
2014-01-02 10:30:00,26.44,26.45,26.41,26.44,1749900.0,21.0131,21.0211,20.9893,21.0131,1749900.0
2014-01-02 11:00:00,26.44,26.44,26.37,26.42,1221900.0,21.0131,21.0131,20.9575,20.9972,1221900.0
2014-01-02 11:30:00,26.42,26.44,26.38,26.41,1276800.0,20.9972,21.0131,20.9654,20.9893,1276800.0
2014-01-02 12:00:00,26.41,26.42,26.39,26.39,918300.0,20.9893,20.9972,20.9734,20.9734,918300.0
2014-01-02 12:30:00,26.39,26.4,26.36,26.4,837000.0,20.9734,20.9813,20.9495,20.9813,837000.0
2014-01-02 13:00:00,26.41,26.42,26.4,26.41,848700.0,20.9893,20.9972,20.9813,20.9893,848700.0
2014-01-02 13:30:00,26.41,26.44,26.4,26.41,1255500.0,20.9893,21.0131,20.9813,20.9893,1255500.0
2014-01-02 14:00:00,26.41,26.43,26.33,26.36,1493100.0,20.9893,21.0052,20.9257,20.9495,1493100.0
2014-01-02 14:30:00,26.36,26.37,26.33,26.33,1047900.0,20.9495,20.9575,20.9257,20.9257,1047900.0
2014-01-02 15:00:00,26.33,26.36,26.32,26.34,1386600.0,20.9257,20.9495,20.9177,20.9336,1386600.0
2014-01-02 15:30:00,26.34,26.37,26.29,26.31,2834400.0,20.9336,20.9575,20.8939,20.9098,2834400.0
2014-01-03 09:30:00,26.27,26.38,26.17,26.3,2709000.0,20.878,20.9654,20.7985,20.9018,2709000.0
2014-01-03 10:00:00,26.3,26.32,26.2,26.23,2129100.0,20.9018,20.9177,20.8224,20.8462,2129100.0
2014-01-03 10:30:00,26.23,26.31,26.23,26.3,1392600.0,20.8462,20.9098,20.8462,20.9018,1392600.0
2014-01-03 11:00:00,26.3,26.32,26.24,26.25,986700.0,20.9018,20.9177,20.8542,20.8621,986700.0
2014-01-03 11:30:00,26.25,26.26,26.21,26.24,683700.0,20.8621,20.8701,20.8303,20.8542,683700.0
2014-01-03 12:00:00,26.24,26.26,26.2,26.26,701100.0,20.8542,20.8701,20.8224,20.8701,701100.0
2014-01-03 12:30:00,26.26,26.27,26.23,26.24,738300.0,20.8701,20.878,20.8462,20.8542,738300.0
2014-01-03 13:00:00,26.24,26.25,26.22,26.22,605700.0,20.8542,20.8621,20.8383,20.8383,605700.0
2014-01-03 13:30:00,26.22,26.23,26.2,26.23,644400.0,20.8383,20.8462,20.8224,20.8462,644400.0
2014-01-03 14:00:00,26.23,26.24,26.2,26.21,894900.0,20.8462,20.8542,20.8224,20.8303,894900.0
2014-01-03 14:30:00,26.21,26.26,26.21,26.23,741000.0,20.8303,20.8701,20.8303,20.8462,741000.0
2014-01-03 15:00:00,26.23,26.28,26.21,26.24,1132500.0,20.8462,20.886,20.8303,20.8542,1132500.0
2014-01-03 15:30:00,26.25,26.25,26.2,26.21,2138100.0,20.8621,20.8621,20.8224,20.8303,2138100.0
2014-01-06 09:30:00,26.29,26.3,26.12,26.12,1721400.0,20.8939,20.9018,20.7588,20.7588,1721400.0
2014-01-06 10:00:00,26.13,26.14,26.08,26.09,1490400.0,20.7667,20.7747,20.727,20.7349,1490400.0
2014-01-06 10:30:00,26.1,26.12,26.03,26.04,866100.0,20.7429,20.7588,20.6873,20.6952,866100.0
2014-01-06 11:00:00,26.03,26.07,26.0,26.01,1225800.0,20.6873,20.7191,20.6634,20.6714,1225800.0
2014-01-06 11:30:00,26.02,26.06,26.0,26.05,726000.0,20.6793,20.7111,20.6634,20.7032,726000.0
2014-01-06 12:00:00,26.05,26.06,26.0,26.0,688800.0,20.7032,20.7111,20.6634,20.6634,688800.0
2014-01-06 12:30:00,26.0,26.01,25.96,25.99,545700.0,20.6634,20.6714,20.6316,20.6555,545700.0
2014-01-06 13:00:00,26.0,26.0,25.93,25.94,1069200.0,20.6634,20.6634,20.6078,20.6157,1069200.0
2014-01-06 13:30:00,25.94,26.01,25.93,26.01,743400.0,20.6157,20.6714,20.6078,20.6714,743400.0
2014-01-06 14:00:00,26.0,26.02,25.96,25.97,591000.0,20.6634,20.6793,20.6316,20.6396,591000.0
2014-01-06 14:30:00,25.97,26.07,25.97,26.06,1041600.0,20.6396,20.7191,20.6396,20.7111,1041600.0
2014-01-06 15:00:00,26.05,26.07,26.02,26.06,772500.0,20.7032,20.7191,20.6793,20.7111,772500.0
2014-01-06 15:30:00,26.06,26.08,26.01,26.06,2982000.0,20.7111,20.727,20.6714,20.7111,2982000.0
2014-01-07 09:30:00,26.06,26.13,25.97,26.09,1482600.0,20.7111,20.7667,20.6396,20.7349,1482600.0
2014-01-07 10:00:00,26.09,26.12,26.04,26.11,1011600.0,20.7349,20.7588,20.6952,20.7508,1011600.0
2014-01-07 10:30:00,26.11,26.23,26.11,26.22,1520400.0,20.7508,20.8462,20.7508,20.8383,1520400.0
2014-01-07 11:00:00,26.23,26.26,26.19,26.24,1500000.0,20.8462,20.8701,20.8144,20.8542,1500000.0
2014-01-07 11:30:00,26.24,26.28,26.23,26.23,988500.0,20.8542,20.886,20.8462,20.8462,988500.0
2014-01-07 12:00:00,26.23,26.25,26.17,26.18,606900.0,20.8462,20.8621,20.7985,20.8065,606900.0
2014-01-07 12:30:00,26.18,26.22,26.17,26.21,338100.0,20.8065,20.8383,20.7985,20.8303,338100.0
2014-01-07 13:00:00,26.21,26.22,26.18,26.19,306000.0,20.8303,20.8383,20.8065,20.8144,306000.0
2014-01-07 13:30:00,26.19,26.22,26.16,26.16,447300.0,20.8144,20.8383,20.7906,20.7906,447300.0
2014-01-07 14:00:00,26.15,26.19,26.12,26.19,636900.0,20.7826,20.8144,20.7588,20.8144,636900.0
2014-01-07 14:30:00,26.19,26.2,26.15,26.18,465900.0,20.8144,20.8224,20.7826,20.8065,465900.0
2014-01-07 15:00:00,26.18,26.21,26.17,26.18,699900.0,20.8065,20.8303,20.7985,20.8065,699900.0
2014-01-07 15:30:00,26.18,26.2,26.13,26.15,2709600.0,20.8065,20.8224,20.7667,20.7826,2709600.0
2014-01-08 09:30:00,26.17,26.17,26.0,26.01,1836900.0,20.7985,20.7985,20.6634,20.6714,1836900.0
2014-01-08 10:00:00,26.01,26.04,25.98,26.02,1386900.0,20.6714,20.6952,20.6475,20.6793,1386900.0
2014-01-08 10:30:00,26.01,26.04,25.95,26.02,927600.0,20.6714,20.6952,20.6237,20.6793,927600.0
2014-01-08 11:00:00,26.02,26.02,25.95,25.96,775200.0,20.6793,20.6793,20.6237,20.6316,775200.0
2014-01-08 11:30:00,25.96,26.01,25.96,25.98,584400.0,20.6316,20.6714,20.6316,20.6475,584400.0
2014-01-08 12:00:00,25.98,26.0,25.94,25.95,588600.0,20.6475,20.6634,20.6157,20.6237,588600.0
2014-01-08 12:30:00,25.95,25.98,25.94,25.96,450300.0,20.6237,20.6475,20.6157,20.6316,450300.0
2014-01-08 13:00:00,25.96,25.99,25.9,25.9,883200.0,20.6316,20.6555,20.5839,20.5839,883200.0
2014-01-08 13:30:00,25.91,25.95,25.88,25.93,852000.0,20.5919,20.6237,20.5681,20.6078,852000.0
2014-01-08 14:00:00,25.94,25.96,25.9,25.93,699600.0,20.6157,20.6316,20.5839,20.6078,699600.0
2014-01-08 14:30:00,25.92,25.96,25.91,25.94,682500.0,20.5998,20.6316,20.5919,20.6157,682500.0
2014-01-08 15:00:00,25.94,25.95,25.87,25.88,1086900.0,20.6157,20.6237,20.5601,20.5681,1086900.0
2014-01-08 15:30:00,25.88,25.97,25.88,25.94,2956200.0,20.5681,20.6396,20.5681,20.6157,2956200.0
2014-01-09 09:30:00,26.13,26.13,25.83,25.99,2163000.0,20.7667,20.7667,20.5283,20.6555,2163000.0
2014-01-09 10:00:00,25.99,26.03,25.95,26.03,1830000.0,20.6555,20.6873,20.6237,20.6873,1830000.0
2014-01-09 10:30:00,26.03,26.03,25.98,26.0,1420200.0,20.6873,20.6873,20.6475,20.6634,1420200.0
2014-01-09 11:00:00,26.0,26.02,25.97,26.01,1434300.0,20.6634,20.6793,20.6396,20.6714,1434300.0
2014-01-09 11:30:00,26.01,26.02,25.96,25.98,507000.0,20.6714,20.6793,20.6316,20.6475,507000.0
2014-01-09 12:00:00,25.98,25.99,25.96,25.99,792900.0,20.6475,20.6555,20.6316,20.6555,792900.0
2014-01-09 12:30:00,25.99,26.01,25.96,26.0,774300.0,20.6555,20.6714,20.6316,20.6634,774300.0
2014-01-09 13:00:00,26.0,26.03,25.98,26.01,1027800.0,20.6634,20.6873,20.6475,20.6714,1027800.0
2014-01-09 13:30:00,26.01,26.03,26.0,26.01,522000.0,20.6714,20.6873,20.6634,20.6714,522000.0
2014-01-09 14:00:00,26.01,26.04,25.97,26.02,810300.0,20.6714,20.6952,20.6396,20.6793,810300.0
2014-01-09 14:30:00,26.02,26.05,26.01,26.03,894600.0,20.6793,20.7032,20.6714,20.6873,894600.0
2014-01-09 15:00:00,26.03,26.08,26.01,26.06,804000.0,20.6873,20.727,20.6714,20.7111,804000.0
2014-01-09 15:30:00,26.06,26.08,26.02,26.03,1597800.0,20.7111,20.727,20.6793,20.6873,1597800.0
2014-01-10 09:30:00,26.1,26.24,26.1,26.13,2878800.0,20.7429,20.8542,20.7429,20.7667,2878800.0
2014-01-10 10:00:00,26.13,26.13,26.0,26.01,890100.0,20.7667,20.7667,20.6634,20.6714,890100.0
2014-01-10 10:30:00,26.01,26.02,25.92,25.93,969000.0,20.6714,20.6793,20.5998,20.6078,969000.0
2014-01-10 11:00:00,25.93,25.93,25.85,25.89,1697700.0,20.6078,20.6078,20.5442,20.576,1697700.0
2014-01-10 11:30:00,25.88,25.97,25.87,25.93,802200.0,20.5681,20.6396,20.5601,20.6078,802200.0
2014-01-10 12:00:00,25.92,26.0,25.92,25.98,741900.0,20.5998,20.6634,20.5998,20.6475,741900.0
2014-01-10 12:30:00,25.97,25.99,25.95,25.95,370500.0,20.6396,20.6555,20.6237,20.6237,370500.0
2014-01-10 13:00:00,25.95,25.96,25.93,25.94,559800.0,20.6237,20.6316,20.6078,20.6157,559800.0
2014-01-10 13:30:00,25.94,25.96,25.92,25.92,515100.0,20.6157,20.6316,20.5998,20.5998,515100.0
2014-01-10 14:00:00,25.92,25.97,25.92,25.95,519300.0,20.5998,20.6396,20.5998,20.6237,519300.0
2014-01-10 14:30:00,25.95,25.98,25.94,25.94,632100.0,20.6237,20.6475,20.6157,20.6157,632100.0
2014-01-10 15:00:00,25.95,26.0,25.95,25.99,751500.0,20.6237,20.6634,20.6237,20.6555,751500.0
2014-01-10 15:30:00,25.99,26.03,25.98,26.01,2035500.0,20.6555,20.6873,20.6475,20.6714,2035500.0
2014-01-13 09:30:00,25.87,25.99,25.84,25.88,1658100.0,20.5601,20.6555,20.5363,20.5681,1658100.0
2014-01-13 10:00:00,25.88,25.92,25.85,25.86,1001100.0,20.5681,20.5998,20.5442,20.5522,1001100.0
2014-01-13 10:30:00,25.86,25.89,25.83,25.83,1072800.0,20.5522,20.576,20.5283,20.5283,1072800.0
2014-01-13 11:00:00,25.83,25.85,25.79,25.79,985200.0,20.5283,20.5442,20.4965,20.4965,985200.0
2014-01-13 11:30:00,25.79,25.88,25.79,25.88,588600.0,20.4965,20.5681,20.4965,20.5681,588600.0
2014-01-13 12:00:00,25.88,25.88,25.83,25.84,856500.0,20.5681,20.5681,20.5283,20.5363,856500.0
2014-01-13 12:30:00,25.84,25.84,25.79,25.8,515400.0,20.5363,20.5363,20.4965,20.5045,515400.0
2014-01-13 13:00:00,25.79,25.81,25.75,25.79,795000.0,20.4965,20.5124,20.4647,20.4965,795000.0
2014-01-13 13:30:00,25.79,25.84,25.77,25.84,673500.0,20.4965,20.5363,20.4806,20.5363,673500.0
2014-01-13 14:00:00,25.84,25.85,25.77,25.8,864600.0,20.5363,20.5442,20.4806,20.5045,864600.0
2014-01-13 14:30:00,25.8,25.84,25.77,25.81,1060500.0,20.5045,20.5363,20.4806,20.5124,1060500.0
2014-01-13 15:00:00,25.81,25.83,25.75,25.8,1715100.0,20.5124,20.5283,20.4647,20.5045,1715100.0
2014-01-13 15:30:00,25.8,25.84,25.78,25.82,3276300.0,20.5045,20.5363,20.4886,20.5204,3276300.0
2014-01-14 09:30:00,25.82,25.9,25.79,25.88,1158900.0,20.5204,20.5839,20.4965,20.5681,1158900.0
2014-01-14 10:00:00,25.88,25.91,25.85,25.87,816600.0,20.5681,20.5919,20.5442,20.5601,816600.0
2014-01-14 10:30:00,25.87,25.9,25.86,25.88,678000.0,20.5601,20.5839,20.5522,20.5681,678000.0
2014-01-14 11:00:00,25.88,25.94,25.87,25.92,558000.0,20.5681,20.6157,20.5601,20.5998,558000.0
2014-01-14 11:30:00,25.92,25.93,25.87,25.92,692700.0,20.5998,20.6078,20.5601,20.5998,692700.0
2014-01-14 12:00:00,25.92,25.97,25.9,25.94,711000.0,20.5998,20.6396,20.5839,20.6157,711000.0
2014-01-14 12:30:00,25.94,25.96,25.92,25.93,504300.0,20.6157,20.6316,20.5998,20.6078,504300.0
2014-01-14 13:00:00,25.93,25.96,25.92,25.94,440700.0,20.6078,20.6316,20.5998,20.6157,440700.0
2014-01-14 13:30:00,25.94,25.97,25.93,25.94,672600.0,20.6157,20.6396,20.6078,20.6157,672600.0
2014-01-14 14:00:00,25.94,25.97,25.93,25.95,556800.0,20.6157,20.6396,20.6078,20.6237,556800.0
2014-01-14 14:30:00,25.95,25.98,25.95,25.95,630600.0,20.6237,20.6475,20.6237,20.6237,630600.0
2014-01-14 15:00:00,25.95,25.99,25.95,25.99,832800.0,20.6237,20.6555,20.6237,20.6555,832800.0
2014-01-14 15:30:00,25.99,26.0,25.95,25.98,1704000.0,20.6555,20.6634,20.6237,20.6475,1704000.0
2014-01-15 09:30:00,25.99,26.03,25.92,25.94,1065300.0,20.6555,20.6873,20.5998,20.6157,1065300.0
2014-01-15 10:00:00,25.94,26.03,25.94,25.97,2914200.0,20.6157,20.6873,20.6157,20.6396,2914200.0
2014-01-15 10:30:00,25.97,25.97,25.91,25.95,851400.0,20.6396,20.6396,20.5919,20.6237,851400.0
2014-01-15 11:00:00,25.94,25.98,25.9,25.91,917400.0,20.6157,20.6475,20.5839,20.5919,917400.0
2014-01-15 11:30:00,25.91,25.97,25.91,25.96,702900.0,20.5919,20.6396,20.5919,20.6316,702900.0
2014-01-15 12:00:00,25.96,25.98,25.95,25.96,412800.0,20.6316,20.6475,20.6237,20.6316,412800.0
2014-01-15 12:30:00,25.96,25.97,25.91,25.94,333900.0,20.6316,20.6396,20.5919,20.6157,333900.0
2014-01-15 13:00:00,25.94,25.94,25.89,25.9,472500.0,20.6157,20.6157,20.576,20.5839,472500.0
2014-01-15 13:30:00,25.91,25.92,25.89,25.91,450000.0,20.5919,20.5998,20.576,20.5919,450000.0
2014-01-15 14:00:00,25.91,25.92,25.87,25.92,546300.0,20.5919,20.5998,20.5601,20.5998,546300.0
2014-01-15 14:30:00,25.92,25.93,25.9,25.92,613800.0,20.5998,20.6078,20.5839,20.5998,613800.0
2014-01-15 15:00:00,25.92,25.93,25.86,25.88,1075200.0,20.5998,20.6078,20.5522,20.5681,1075200.0
2014-01-15 15:30:00,25.88,25.9,25.86,25.89,2223300.0,20.5681,20.5839,20.5522,20.576,2223300.0
2014-01-16 09:30:00,25.8,25.82,25.67,25.74,1626000.0,20.5045,20.5204,20.4012,20.4568,1626000.0
2014-01-16 10:00:00,25.74,25.8,25.69,25.7,1319100.0,20.4568,20.5045,20.417,20.425,1319100.0
2014-01-16 10:30:00,25.7,25.71,25.67,25.67,1058400.0,20.425,20.4329,20.4012,20.4012,1058400.0
2014-01-16 11:00:00,25.67,25.74,25.64,25.72,1081200.0,20.4012,20.4568,20.3773,20.4409,1081200.0
2014-01-16 11:30:00,25.72,25.72,25.69,25.7,634800.0,20.4409,20.4409,20.417,20.425,634800.0
2014-01-16 12:00:00,25.7,25.7,25.62,25.63,794400.0,20.425,20.425,20.3614,20.3694,794400.0
2014-01-16 12:30:00,25.63,25.66,25.58,25.64,1329900.0,20.3694,20.3932,20.3296,20.3773,1329900.0
2014-01-16 13:00:00,25.64,25.64,25.59,25.62,956700.0,20.3773,20.3773,20.3376,20.3614,956700.0
2014-01-16 13:30:00,25.62,25.63,25.61,25.61,581700.0,20.3614,20.3694,20.3535,20.3535,581700.0
2014-01-16 14:00:00,25.61,25.62,25.58,25.6,903600.0,20.3535,20.3614,20.3296,20.3455,903600.0
2014-01-16 14:30:00,25.6,25.6,25.57,25.57,1486200.0,20.3455,20.3455,20.3217,20.3217,1486200.0
2014-01-16 15:00:00,25.57,25.58,25.45,25.54,3120900.0,20.3217,20.3296,20.2263,20.2978,3120900.0
2014-01-16 15:30:00,25.54,25.59,25.5,25.59,3955800.0,20.2978,20.3376,20.266,20.3376,3955800.0
2014-01-17 09:30:00,25.58,25.61,25.35,25.43,6278400.0,20.3296,20.3535,20.1468,20.2104,6278400.0
2014-01-17 10:00:00,25.43,25.45,25.37,25.38,1628100.0,20.2104,20.2263,20.1627,20.1707,1628100.0
2014-01-17 10:30:00,25.38,25.41,25.37,25.39,1327200.0,20.1707,20.1945,20.1627,20.1786,1327200.0
2014-01-17 11:00:00,25.39,25.45,25.39,25.44,1149900.0,20.1786,20.2263,20.1786,20.2184,1149900.0
2014-01-17 11:30:00,25.44,25.45,25.4,25.43,1914300.0,20.2184,20.2263,20.1866,20.2104,1914300.0
2014-01-17 12:00:00,25.43,25.44,25.4,25.42,1861200.0,20.2104,20.2184,20.1866,20.2025,1861200.0
2014-01-17 12:30:00,25.42,25.46,25.42,25.45,1242300.0,20.2025,20.2343,20.2025,20.2263,1242300.0
2014-01-17 13:00:00,25.45,25.46,25.38,25.39,1625400.0,20.2263,20.2343,20.1707,20.1786,1625400.0
2014-01-17 13:30:00,25.39,25.42,25.38,25.42,1745700.0,20.1786,20.2025,20.1707,20.2025,1745700.0
2014-01-17 14:00:00,25.42,25.42,25.39,25.42,933600.0,20.2025,20.2025,20.1786,20.2025,933600.0
2014-01-17 14:30:00,25.43,25.46,25.4,25.42,2067000.0,20.2104,20.2343,20.1866,20.2025,2067000.0
2014-01-17 15:00:00,25.42,25.45,25.38,25.38,2254500.0,20.2025,20.2263,20.1707,20.1707,2254500.0
2014-01-17 15:30:00,25.39,25.4,25.34,25.38,4833600.0,20.1786,20.1866,20.1389,20.1707,4833600.0
2014-01-21 09:30:00,25.42,25.46,25.1,25.14,3456900.0,20.2025,20.2343,19.9481,19.9799,3456900.0
2014-01-21 10:00:00,25.14,25.22,24.99,24.99,3406800.0,19.9799,20.0435,19.8607,19.8607,3406800.0
2014-01-21 10:30:00,24.99,25.08,24.99,25.07,1898700.0,19.8607,19.9323,19.8607,19.9243,1898700.0
2014-01-21 11:00:00,25.07,25.08,24.95,25.01,1896300.0,19.9243,19.9323,19.8289,19.8766,1896300.0
2014-01-21 11:30:00,25.02,25.08,25.01,25.06,1051800.0,19.8846,19.9323,19.8766,19.9164,1051800.0
2014-01-21 12:00:00,25.06,25.15,25.06,25.15,992400.0,19.9164,19.9879,19.9164,19.9879,992400.0
2014-01-21 12:30:00,25.15,25.17,25.13,25.15,684600.0,19.9879,20.0038,19.972,19.9879,684600.0
2014-01-21 13:00:00,25.15,25.19,25.15,25.19,544800.0,19.9879,20.0197,19.9879,20.0197,544800.0
2014-01-21 13:30:00,25.19,25.26,25.18,25.24,1165500.0,20.0197,20.0753,20.0117,20.0594,1165500.0
2014-01-21 14:00:00,25.24,25.26,25.23,25.24,708600.0,20.0594,20.0753,20.0515,20.0594,708600.0
2014-01-21 14:30:00,25.24,25.32,25.24,25.29,1399800.0,20.0594,20.123,20.0594,20.0992,1399800.0
2014-01-21 15:00:00,25.29,25.3,25.26,25.27,1470000.0,20.0992,20.1071,20.0753,20.0833,1470000.0
2014-01-21 15:30:00,25.27,25.29,25.23,25.28,3245100.0,20.0833,20.0992,20.0515,20.0912,3245100.0
2014-01-22 09:30:00,25.36,25.36,25.04,25.1,2653200.0,20.1548,20.1548,19.9005,19.9481,2653200.0
2014-01-22 10:00:00,25.1,25.15,25.06,25.15,1739100.0,19.9481,19.9879,19.9164,19.9879,1739100.0
2014-01-22 10:30:00,25.15,25.16,25.1,25.11,896700.0,19.9879,19.9958,19.9481,19.9561,896700.0
2014-01-22 11:00:00,25.12,25.13,25.07,25.09,572100.0,19.964,19.972,19.9243,19.9402,572100.0
2014-01-22 11:30:00,25.09,25.11,25.07,25.08,690300.0,19.9402,19.9561,19.9243,19.9323,690300.0
2014-01-22 12:00:00,25.08,25.1,25.07,25.1,414000.0,19.9323,19.9481,19.9243,19.9481,414000.0
2014-01-22 12:30:00,25.1,25.1,25.07,25.07,486000.0,19.9481,19.9481,19.9243,19.9243,486000.0
2014-01-22 13:00:00,25.07,25.08,25.06,25.07,566700.0,19.9243,19.9323,19.9164,19.9243,566700.0
2014-01-22 13:30:00,25.07,25.07,25.03,25.06,793500.0,19.9243,19.9243,19.8925,19.9164,793500.0
2014-01-22 14:00:00,25.06,25.09,25.01,25.09,1077300.0,19.9164,19.9402,19.8766,19.9402,1077300.0
2014-01-22 14:30:00,25.09,25.1,25.05,25.07,1003500.0,19.9402,19.9481,19.9084,19.9243,1003500.0
2014-01-22 15:00:00,25.08,25.11,25.08,25.1,1041000.0,19.9323,19.9561,19.9323,19.9481,1041000.0
2014-01-22 15:30:00,25.1,25.15,25.1,25.12,2689200.0,19.9481,19.9879,19.9481,19.964,2689200.0
2014-01-23 09:30:00,24.95,24.96,24.83,24.87,2538900.0,19.8289,19.8369,19.7336,19.7654,2538900.0
2014-01-23 10:00:00,24.88,24.93,24.82,24.88,2146200.0,19.7733,19.813,19.7256,19.7733,2146200.0
2014-01-23 10:30:00,24.87,24.92,24.87,24.9,1705500.0,19.7654,19.8051,19.7654,19.7892,1705500.0
2014-01-23 11:00:00,24.9,25.03,24.9,25.01,1646100.0,19.7892,19.8925,19.7892,19.8766,1646100.0
2014-01-23 11:30:00,25.01,25.02,24.99,25.01,683100.0,19.8766,19.8846,19.8607,19.8766,683100.0
2014-01-23 12:00:00,25.01,25.02,24.96,24.97,673200.0,19.8766,19.8846,19.8369,19.8448,673200.0
2014-01-23 12:30:00,24.97,25.04,24.95,25.02,728700.0,19.8448,19.9005,19.8289,19.8846,728700.0
2014-01-23 13:00:00,25.02,25.03,24.98,24.99,496500.0,19.8846,19.8925,19.8528,19.8607,496500.0
2014-01-23 13:30:00,24.99,24.99,24.93,24.95,672600.0,19.8607,19.8607,19.813,19.8289,672600.0
2014-01-23 14:00:00,24.95,24.97,24.95,24.95,500700.0,19.8289,19.8448,19.8289,19.8289,500700.0
2014-01-23 14:30:00,24.95,24.97,24.94,24.97,705600.0,19.8289,19.8448,19.821,19.8448,705600.0
2014-01-23 15:00:00,24.97,24.97,24.93,24.95,852000.0,19.8448,19.8448,19.813,19.8289,852000.0
2014-01-23 15:30:00,24.95,24.99,24.94,24.98,2088300.0,19.8289,19.8607,19.821,19.8528,2088300.0
2014-01-24 09:30:00,24.91,24.98,24.75,24.84,2756700.0,19.7971,19.8528,19.67,19.7415,2756700.0
2014-01-24 10:00:00,24.83,24.86,24.77,24.84,2277600.0,19.7336,19.7574,19.6859,19.7415,2277600.0
2014-01-24 10:30:00,24.84,24.86,24.74,24.85,1334700.0,19.7415,19.7574,19.662,19.7495,1334700.0
2014-01-24 11:00:00,24.85,24.86,24.82,24.83,1381200.0,19.7495,19.7574,19.7256,19.7336,1381200.0
2014-01-24 11:30:00,24.83,24.94,24.83,24.91,1229400.0,19.7336,19.821,19.7336,19.7971,1229400.0
2014-01-24 12:00:00,24.91,24.92,24.86,24.9,742500.0,19.7971,19.8051,19.7574,19.7892,742500.0
2014-01-24 12:30:00,24.9,24.91,24.85,24.9,634200.0,19.7892,19.7971,19.7495,19.7892,634200.0
2014-01-24 13:00:00,24.89,24.95,24.88,24.95,1074600.0,19.7813,19.8289,19.7733,19.8289,1074600.0
2014-01-24 13:30:00,24.94,25.04,24.92,24.96,2320200.0,19.821,19.9005,19.8051,19.8369,2320200.0
2014-01-24 14:00:00,24.96,24.98,24.95,24.97,1809900.0,19.8369,19.8528,19.8289,19.8448,1809900.0
2014-01-24 14:30:00,24.97,25.0,24.93,24.93,1108800.0,19.8448,19.8687,19.813,19.813,1108800.0
2014-01-24 15:00:00,24.93,24.94,24.88,24.89,2188200.0,19.813,19.821,19.7733,19.7813,2188200.0
2014-01-24 15:30:00,24.89,24.91,24.81,24.82,4909200.0,19.7813,19.7971,19.7177,19.7256,4909200.0
2014-01-27 09:30:00,24.71,24.78,24.62,24.74,2880000.0,19.6382,19.6938,19.5667,19.662,2880000.0
2014-01-27 10:00:00,24.74,24.75,24.64,24.7,1965900.0,19.662,19.67,19.5826,19.6303,1965900.0
2014-01-27 10:30:00,24.7,24.74,24.68,24.69,2284800.0,19.6303,19.662,19.6144,19.6223,2284800.0
2014-01-27 11:00:00,24.68,24.74,24.67,24.72,1670700.0,19.6144,19.662,19.6064,19.6461,1670700.0
2014-01-27 11:30:00,24.72,24.73,24.65,24.67,1306500.0,19.6461,19.6541,19.5905,19.6064,1306500.0
2014-01-27 12:00:00,24.67,24.7,24.61,24.65,2133600.0,19.6064,19.6303,19.5587,19.5905,2133600.0
2014-01-27 12:30:00,24.65,24.69,24.64,24.67,1093500.0,19.5905,19.6223,19.5826,19.6064,1093500.0
2014-01-27 13:00:00,24.68,24.76,24.66,24.72,1071900.0,19.6144,19.6779,19.5985,19.6461,1071900.0
2014-01-27 13:30:00,24.72,24.75,24.69,24.7,1200900.0,19.6461,19.67,19.6223,19.6303,1200900.0
2014-01-27 14:00:00,24.7,24.73,24.69,24.71,1083300.0,19.6303,19.6541,19.6223,19.6382,1083300.0
2014-01-27 14:30:00,24.71,24.76,24.7,24.75,1104900.0,19.6382,19.6779,19.6303,19.67,1104900.0
2014-01-27 15:00:00,24.75,24.79,24.74,24.76,1319700.0,19.67,19.7018,19.662,19.6779,1319700.0
2014-01-27 15:30:00,24.75,24.79,24.71,24.71,2800500.0,19.67,19.7018,19.6382,19.6382,2800500.0
2014-01-28 09:30:00,24.75,24.77,24.7,24.75,1150500.0,19.67,19.6859,19.6303,19.67,1150500.0
2014-01-28 10:00:00,24.75,24.84,24.75,24.77,1429500.0,19.67,19.7415,19.67,19.6859,1429500.0
2014-01-28 10:30:00,24.77,24.83,24.77,24.8,690900.0,19.6859,19.7336,19.6859,19.7097,690900.0
2014-01-28 11:00:00,24.8,24.82,24.73,24.74,669300.0,19.7097,19.7256,19.6541,19.662,669300.0
2014-01-28 11:30:00,24.75,24.79,24.73,24.79,645600.0,19.67,19.7018,19.6541,19.7018,645600.0
2014-01-28 12:00:00,24.78,24.87,24.78,24.87,657600.0,19.6938,19.7654,19.6938,19.7654,657600.0
2014-01-28 12:30:00,24.87,24.91,24.87,24.91,1176000.0,19.7654,19.7971,19.7654,19.7971,1176000.0
2014-01-28 13:00:00,24.91,25.13,24.91,25.08,3211200.0,19.7971,19.972,19.7971,19.9323,3211200.0
2014-01-28 13:30:00,25.08,25.08,24.99,25.01,973200.0,19.9323,19.9323,19.8607,19.8766,973200.0
2014-01-28 14:00:00,25.0,25.08,25.0,25.04,1218000.0,19.8687,19.9323,19.8687,19.9005,1218000.0
2014-01-28 14:30:00,25.04,25.05,24.94,24.96,910200.0,19.9005,19.9084,19.821,19.8369,910200.0
2014-01-28 15:00:00,24.96,24.98,24.93,24.93,724200.0,19.8369,19.8528,19.813,19.813,724200.0
2014-01-28 15:30:00,24.93,24.94,24.88,24.89,1635300.0,19.813,19.821,19.7733,19.7813,1635300.0
2014-01-29 09:30:00,25.16,25.16,24.82,24.87,4347300.0,19.9958,19.9958,19.7256,19.7654,4347300.0
2014-01-29 10:00:00,24.87,25.03,24.86,25.0,2423100.0,19.7654,19.8925,19.7574,19.8687,2423100.0
2014-01-29 10:30:00,25.01,25.01,24.87,24.88,1542000.0,19.8766,19.8766,19.7654,19.7733,1542000.0
2014-01-29 11:00:00,24.88,24.9,24.85,24.87,1318800.0,19.7733,19.7892,19.7495,19.7654,1318800.0
2014-01-29 11:30:00,24.88,24.89,24.79,24.82,1088700.0,19.7733,19.7813,19.7018,19.7256,1088700.0
2014-01-29 12:00:00,24.82,24.83,24.75,24.75,815100.0,19.7256,19.7336,19.67,19.67,815100.0
2014-01-29 12:30:00,24.75,24.84,24.75,24.83,819000.0,19.67,19.7415,19.67,19.7336,819000.0
2014-01-29 13:00:00,24.83,24.85,24.8,24.8,827700.0,19.7336,19.7495,19.7097,19.7097,827700.0
2014-01-29 13:30:00,24.8,24.84,24.79,24.82,710700.0,19.7097,19.7415,19.7018,19.7256,710700.0
2014-01-29 14:00:00,24.82,24.86,24.73,24.83,1644600.0,19.7256,19.7574,19.6541,19.7336,1644600.0
2014-01-29 14:30:00,24.83,24.85,24.72,24.72,1209300.0,19.7336,19.7495,19.6461,19.6461,1209300.0
2014-01-29 15:00:00,24.72,24.76,24.7,24.73,1364400.0,19.6461,19.6779,19.6303,19.6541,1364400.0
2014-01-29 15:30:00,24.73,24.77,24.69,24.7,3439500.0,19.6541,19.6859,19.6223,19.6303,3439500.0
2014-01-30 09:30:00,24.85,24.92,24.79,24.89,2403300.0,19.7495,19.8051,19.7018,19.7813,2403300.0
2014-01-30 10:00:00,24.89,24.91,24.84,24.87,1208700.0,19.7813,19.7971,19.7415,19.7654,1208700.0
2014-01-30 10:30:00,24.88,24.91,24.83,24.91,985500.0,19.7733,19.7971,19.7336,19.7971,985500.0
2014-01-30 11:00:00,24.91,24.93,24.83,24.84,951000.0,19.7971,19.813,19.7336,19.7415,951000.0
2014-01-30 11:30:00,24.85,25.03,24.84,24.99,1806600.0,19.7495,19.8925,19.7415,19.8607,1806600.0
2014-01-30 12:00:00,24.99,24.99,24.94,24.95,632700.0,19.8607,19.8607,19.821,19.8289,632700.0
2014-01-30 12:30:00,24.95,24.97,24.94,24.95,559500.0,19.8289,19.8448,19.821,19.8289,559500.0
2014-01-30 13:00:00,24.95,24.96,24.93,24.94,485400.0,19.8289,19.8369,19.813,19.821,485400.0
2014-01-30 13:30:00,24.94,24.95,24.93,24.93,558900.0,19.821,19.8289,19.813,19.813,558900.0
2014-01-30 14:00:00,24.93,24.95,24.87,24.92,1512000.0,19.813,19.8289,19.7654,19.8051,1512000.0
2014-01-30 14:30:00,24.91,24.95,24.91,24.93,953700.0,19.7971,19.8289,19.7971,19.813,953700.0
2014-01-30 15:00:00,24.93,24.95,24.92,24.95,883800.0,19.813,19.8289,19.8051,19.8289,883800.0
2014-01-30 15:30:00,24.95,24.95,24.9,24.91,2767500.0,19.8289,19.8289,19.7892,19.7971,2767500.0
2014-01-31 09:30:00,24.64,24.75,24.55,24.57,3331800.0,19.5826,19.67,19.511,19.5269,3331800.0
2014-01-31 10:00:00,24.58,24.67,24.56,24.63,2260500.0,19.5349,19.6064,19.519,19.5746,2260500.0
2014-01-31 10:30:00,24.63,24.84,24.62,24.8,1999500.0,19.5746,19.7415,19.5667,19.7097,1999500.0
2014-01-31 11:00:00,24.8,24.96,24.8,24.9,2806200.0,19.7097,19.8369,19.7097,19.7892,2806200.0
2014-01-31 11:30:00,24.9,25.04,24.88,25.03,1669200.0,19.7892,19.9005,19.7733,19.8925,1669200.0
2014-01-31 12:00:00,25.04,25.05,24.95,25.01,1306200.0,19.9005,19.9084,19.8289,19.8766,1306200.0
2014-01-31 12:30:00,25.01,25.01,24.94,24.96,993600.0,19.8766,19.8766,19.821,19.8369,993600.0
2014-01-31 13:00:00,24.96,24.99,24.95,24.97,918300.0,19.8369,19.8607,19.8289,19.8448,918300.0
2014-01-31 13:30:00,24.97,25.04,24.95,25.04,1078200.0,19.8448,19.9005,19.8289,19.9005,1078200.0
2014-01-31 14:00:00,25.03,25.06,24.98,25.0,1681500.0,19.8925,19.9164,19.8528,19.8687,1681500.0
2014-01-31 14:30:00,25.0,25.03,24.99,25.01,1314600.0,19.8687,19.8925,19.8607,19.8766,1314600.0
2014-01-31 15:00:00,25.01,25.03,24.99,25.0,1723500.0,19.8766,19.8925,19.8607,19.8687,1723500.0
2014-01-31 15:30:00,25.0,25.02,24.87,24.9,4158300.0,19.8687,19.8846,19.7654,19.7892,4158300.0
2014-02-03 09:30:00,24.73,24.83,24.61,24.63,3740700.0,19.6541,19.7336,19.5587,19.5746,3740700.0
2014-02-03 10:00:00,24.63,24.65,24.53,24.55,2623200.0,19.5746,19.5905,19.4951,19.511,2623200.0
2014-02-03 10:30:00,24.55,24.58,24.54,24.55,1440600.0,19.511,19.5349,19.5031,19.511,1440600.0
2014-02-03 11:00:00,24.55,24.55,24.44,24.44,1686900.0,19.511,19.511,19.4236,19.4236,1686900.0
2014-02-03 11:30:00,24.44,24.47,24.37,24.38,1759500.0,19.4236,19.4475,19.368,19.3759,1759500.0
2014-02-03 12:00:00,24.38,24.39,24.27,24.31,2306700.0,19.3759,19.3839,19.2885,19.3203,2306700.0
2014-02-03 12:30:00,24.31,24.37,24.28,24.32,1671000.0,19.3203,19.368,19.2965,19.3282,1671000.0
2014-02-03 13:00:00,24.32,24.34,24.29,24.31,1167600.0,19.3282,19.3441,19.3044,19.3203,1167600.0
2014-02-03 13:30:00,24.31,24.34,24.3,24.34,1063800.0,19.3203,19.3441,19.3124,19.3441,1063800.0
2014-02-03 14:00:00,24.33,24.36,24.3,24.31,1163400.0,19.3362,19.36,19.3124,19.3203,1163400.0
2014-02-03 14:30:00,24.31,24.31,24.22,24.22,1521600.0,19.3203,19.3203,19.2488,19.2488,1521600.0
2014-02-03 15:00:00,24.22,24.28,24.21,24.26,1741800.0,19.2488,19.2965,19.2408,19.2806,1741800.0
2014-02-03 15:30:00,24.26,24.27,24.18,24.22,4426500.0,19.2806,19.2885,19.217,19.2488,4426500.0
2014-02-04 09:30:00,24.22,24.37,24.18,24.29,3279000.0,19.2488,19.368,19.217,19.3044,3279000.0
2014-02-04 10:00:00,24.3,24.33,24.1,24.16,2259300.0,19.3124,19.3362,19.1534,19.2011,2259300.0
2014-02-04 10:30:00,24.17,24.22,24.15,24.18,1705800.0,19.209,19.2488,19.1931,19.217,1705800.0
2014-02-04 11:00:00,24.19,24.28,24.18,24.2,1570800.0,19.2249,19.2965,19.217,19.2329,1570800.0
2014-02-04 11:30:00,24.2,24.23,24.17,24.2,1098000.0,19.2329,19.2567,19.209,19.2329,1098000.0
2014-02-04 12:00:00,24.2,24.22,24.19,24.21,851100.0,19.2329,19.2488,19.2249,19.2408,851100.0
2014-02-04 12:30:00,24.21,24.21,24.18,24.19,850800.0,19.2408,19.2408,19.217,19.2249,850800.0
2014-02-04 13:00:00,24.2,24.24,24.18,24.22,710400.0,19.2329,19.2647,19.217,19.2488,710400.0
2014-02-04 13:30:00,24.21,24.23,24.2,24.22,702000.0,19.2408,19.2567,19.2329,19.2488,702000.0
2014-02-04 14:00:00,24.22,24.25,24.2,24.23,851700.0,19.2488,19.2726,19.2329,19.2567,851700.0
2014-02-04 14:30:00,24.23,24.28,24.23,24.27,1025400.0,19.2567,19.2965,19.2567,19.2885,1025400.0
2014-02-04 15:00:00,24.26,24.28,24.18,24.18,1816500.0,19.2806,19.2965,19.217,19.217,1816500.0
2014-02-04 15:30:00,24.18,24.27,24.18,24.24,2823900.0,19.217,19.2885,19.217,19.2647,2823900.0
2014-02-05 09:30:00,24.09,24.3,24.09,24.3,1286400.0,19.1455,19.3124,19.1455,19.3124,1286400.0
2014-02-05 10:00:00,24.3,24.39,24.24,24.28,1104900.0,19.3124,19.3839,19.2647,19.2965,1104900.0
2014-02-05 10:30:00,24.29,24.31,24.26,24.27,744900.0,19.3044,19.3203,19.2806,19.2885,744900.0
2014-02-05 11:00:00,24.27,24.32,24.26,24.29,915900.0,19.2885,19.3282,19.2806,19.3044,915900.0
2014-02-05 11:30:00,24.29,24.34,24.28,24.31,999300.0,19.3044,19.3441,19.2965,19.3203,999300.0
2014-02-05 12:00:00,24.31,24.32,24.29,24.29,1102200.0,19.3203,19.3282,19.3044,19.3044,1102200.0
2014-02-05 12:30:00,24.29,24.3,24.27,24.3,868500.0,19.3044,19.3124,19.2885,19.3124,868500.0
2014-02-05 13:00:00,24.3,24.35,24.28,24.29,705600.0,19.3124,19.3521,19.2965,19.3044,705600.0
2014-02-05 13:30:00,24.29,24.32,24.28,24.3,494700.0,19.3044,19.3282,19.2965,19.3124,494700.0
2014-02-05 14:00:00,24.3,24.32,24.26,24.27,601200.0,19.3124,19.3282,19.2806,19.2885,601200.0
2014-02-05 14:30:00,24.27,24.29,24.25,24.28,552300.0,19.2885,19.3044,19.2726,19.2965,552300.0
2014-02-05 15:00:00,24.28,24.31,24.26,24.31,771300.0,19.2965,19.3203,19.2806,19.3203,771300.0
2014-02-05 15:30:00,24.31,24.33,24.28,24.29,1733400.0,19.3203,19.3362,19.2965,19.3044,1733400.0
2014-02-06 09:30:00,24.32,24.4,24.24,24.38,2035200.0,19.3282,19.3918,19.2647,19.3759,2035200.0
2014-02-06 10:00:00,24.37,24.38,24.3,24.3,1471500.0,19.368,19.3759,19.3124,19.3124,1471500.0
2014-02-06 10:30:00,24.3,24.4,24.3,24.32,2250000.0,19.3124,19.3918,19.3124,19.3282,2250000.0
2014-02-06 11:00:00,24.31,24.32,24.17,24.23,1928400.0,19.3203,19.3282,19.209,19.2567,1928400.0
2014-02-06 11:30:00,24.23,24.31,24.23,24.27,883800.0,19.2567,19.3203,19.2567,19.2885,883800.0
2014-02-06 12:00:00,24.27,24.31,24.27,24.3,575400.0,19.2885,19.3203,19.2885,19.3124,575400.0
2014-02-06 12:30:00,24.31,24.31,24.26,24.26,796800.0,19.3203,19.3203,19.2806,19.2806,796800.0
2014-02-06 13:00:00,24.27,24.28,24.2,24.23,1479000.0,19.2885,19.2965,19.2329,19.2567,1479000.0
2014-02-06 13:30:00,24.23,24.25,24.22,24.25,1069200.0,19.2567,19.2726,19.2488,19.2726,1069200.0
2014-02-06 14:00:00,24.25,24.27,24.24,24.26,1242300.0,19.2726,19.2885,19.2647,19.2806,1242300.0
2014-02-06 14:30:00,24.26,24.27,24.24,24.26,853800.0,19.2806,19.2885,19.2647,19.2806,853800.0
2014-02-06 15:00:00,24.25,24.27,24.22,24.26,1362000.0,19.2726,19.2885,19.2488,19.2806,1362000.0
2014-02-06 15:30:00,24.26,24.28,24.23,24.27,2621400.0,19.2806,19.2965,19.2567,19.2885,2621400.0
2014-02-07 09:30:00,24.35,24.39,24.2,24.26,2054400.0,19.3521,19.3839,19.2329,19.2806,2054400.0
2014-02-07 10:00:00,24.26,24.29,24.17,24.17,1614900.0,19.2806,19.3044,19.209,19.209,1614900.0
2014-02-07 10:30:00,24.17,24.23,24.17,24.21,984900.0,19.209,19.2567,19.209,19.2408,984900.0
2014-02-07 11:00:00,24.21,24.26,24.19,24.23,1236300.0,19.2408,19.2806,19.2249,19.2567,1236300.0
2014-02-07 11:30:00,24.22,24.3,24.22,24.3,882000.0,19.2488,19.3124,19.2488,19.3124,882000.0
2014-02-07 12:00:00,24.3,24.31,24.27,24.31,783900.0,19.3124,19.3203,19.2885,19.3203,783900.0
2014-02-07 12:30:00,24.31,24.45,24.31,24.44,1966200.0,19.3203,19.4316,19.3203,19.4236,1966200.0
2014-02-07 13:00:00,24.44,24.53,24.44,24.46,1615800.0,19.4236,19.4951,19.4236,19.4395,1615800.0
2014-02-07 13:30:00,24.46,24.54,24.46,24.54,1128900.0,19.4395,19.5031,19.4395,19.5031,1128900.0
2014-02-07 14:00:00,24.54,24.55,24.5,24.51,1068300.0,19.5031,19.511,19.4713,19.4792,1068300.0
2014-02-07 14:30:00,24.51,24.56,24.49,24.55,819300.0,19.4792,19.519,19.4634,19.511,819300.0
2014-02-07 15:00:00,24.56,24.57,24.52,24.54,1153200.0,19.519,19.5269,19.4872,19.5031,1153200.0
2014-02-07 15:30:00,24.54,24.6,24.54,24.59,3395400.0,19.5031,19.5508,19.5031,19.5428,3395400.0
2014-02-10 09:30:00,24.53,24.58,24.39,24.42,2654400.0,19.4951,19.5349,19.3839,19.4077,2654400.0
2014-02-10 10:00:00,24.43,24.46,24.34,24.35,2015400.0,19.4157,19.4395,19.3441,19.3521,2015400.0
2014-02-10 10:30:00,24.35,24.37,24.32,24.34,1451100.0,19.3521,19.368,19.3282,19.3441,1451100.0
2014-02-10 11:00:00,24.34,24.38,24.32,24.38,839700.0,19.3441,19.3759,19.3282,19.3759,839700.0
2014-02-10 11:30:00,24.38,24.42,24.37,24.39,1441200.0,19.3759,19.4077,19.368,19.3839,1441200.0
2014-02-10 12:00:00,24.39,24.39,24.37,24.39,549300.0,19.3839,19.3839,19.368,19.3839,549300.0
2014-02-10 12:30:00,24.39,24.44,24.39,24.43,893700.0,19.3839,19.4236,19.3839,19.4157,893700.0
2014-02-10 13:00:00,24.43,24.5,24.42,24.5,656400.0,19.4157,19.4713,19.4077,19.4713,656400.0
2014-02-10 13:30:00,24.5,24.55,24.49,24.51,902700.0,19.4713,19.511,19.4634,19.4792,902700.0
2014-02-10 14:00:00,24.5,24.52,24.49,24.52,736500.0,19.4713,19.4872,19.4634,19.4872,736500.0
2014-02-10 14:30:00,24.52,24.57,24.51,24.56,742500.0,19.4872,19.5269,19.4792,19.519,742500.0
2014-02-10 15:00:00,24.56,24.56,24.53,24.55,851400.0,19.519,19.519,19.4951,19.511,851400.0
2014-02-10 15:30:00,24.55,24.58,24.55,24.58,2059800.0,19.511,19.5349,19.511,19.5349,2059800.0
2014-02-11 09:30:00,24.63,24.66,24.56,24.66,1739400.0,19.5746,19.5985,19.519,19.5985,1739400.0
2014-02-11 10:00:00,24.66,24.75,24.65,24.75,2231700.0,19.5985,19.67,19.5905,19.67,2231700.0
2014-02-11 10:30:00,24.75,24.83,24.75,24.82,1228200.0,19.67,19.7336,19.67,19.7256,1228200.0
2014-02-11 11:00:00,24.82,24.88,24.8,24.87,1333200.0,19.7256,19.7733,19.7097,19.7654,1333200.0
2014-02-11 11:30:00,24.88,24.91,24.85,24.87,827100.0,19.7733,19.7971,19.7495,19.7654,827100.0
2014-02-11 12:00:00,24.87,24.88,24.85,24.85,661800.0,19.7654,19.7733,19.7495,19.7495,661800.0
2014-02-11 12:30:00,24.85,24.88,24.85,24.86,582300.0,19.7495,19.7733,19.7495,19.7574,582300.0
2014-02-11 13:00:00,24.86,24.94,24.86,24.91,636900.0,19.7574,19.821,19.7574,19.7971,636900.0
2014-02-11 13:30:00,24.91,24.95,24.9,24.91,739800.0,19.7971,19.8289,19.7892,19.7971,739800.0
2014-02-11 14:00:00,24.91,24.93,24.88,24.9,1072200.0,19.7971,19.813,19.7733,19.7892,1072200.0
2014-02-11 14:30:00,24.9,24.92,24.88,24.92,1055700.0,19.7892,19.8051,19.7733,19.8051,1055700.0
2014-02-11 15:00:00,24.92,24.95,24.91,24.92,1129500.0,19.8051,19.8289,19.7971,19.8051,1129500.0
2014-02-11 15:30:00,24.92,24.95,24.91,24.93,3183000.0,19.8051,19.8289,19.7971,19.813,3183000.0
2014-02-12 09:30:00,24.74,25.06,24.74,25.01,2197800.0,19.662,19.9164,19.662,19.8766,2197800.0
2014-02-12 10:00:00,25.02,25.02,24.93,24.94,1383600.0,19.8846,19.8846,19.813,19.821,1383600.0
2014-02-12 10:30:00,24.94,24.94,24.85,24.88,1178100.0,19.821,19.821,19.7495,19.7733,1178100.0
2014-02-12 11:00:00,24.88,24.95,24.88,24.91,732000.0,19.7733,19.8289,19.7733,19.7971,732000.0
2014-02-12 11:30:00,24.91,24.95,24.88,24.94,924000.0,19.7971,19.8289,19.7733,19.821,924000.0
2014-02-12 12:00:00,24.94,24.98,24.88,24.89,725400.0,19.821,19.8528,19.7733,19.7813,725400.0
2014-02-12 12:30:00,24.89,24.94,24.89,24.91,625500.0,19.7813,19.821,19.7813,19.7971,625500.0
2014-02-12 13:00:00,24.91,25.0,24.91,24.99,663000.0,19.7971,19.8687,19.7971,19.8607,663000.0
2014-02-12 13:30:00,24.98,25.04,24.96,25.0,879600.0,19.8528,19.9005,19.8369,19.8687,879600.0
2014-02-12 14:00:00,25.0,25.0,24.95,24.96,723000.0,19.8687,19.8687,19.8289,19.8369,723000.0
2014-02-12 14:30:00,24.96,24.96,24.93,24.94,593400.0,19.8369,19.8369,19.813,19.821,593400.0
2014-02-12 15:00:00,24.94,24.96,24.92,24.95,1138800.0,19.821,19.8369,19.8051,19.8289,1138800.0
2014-02-12 15:30:00,24.95,24.99,24.92,24.99,2360700.0,19.8289,19.8607,19.8051,19.8607,2360700.0
2014-02-13 09:30:00,24.89,25.07,24.85,25.06,1920300.0,19.7813,19.9243,19.7495,19.9164,1920300.0
2014-02-13 10:00:00,25.06,25.09,25.0,25.08,1082700.0,19.9164,19.9402,19.8687,19.9323,1082700.0
2014-02-13 10:30:00,25.07,25.09,25.01,25.08,837300.0,19.9243,19.9402,19.8766,19.9323,837300.0
2014-02-13 11:00:00,25.08,25.11,25.05,25.08,769800.0,19.9323,19.9561,19.9084,19.9323,769800.0
2014-02-13 11:30:00,25.08,25.12,25.07,25.08,832200.0,19.9323,19.964,19.9243,19.9323,832200.0
2014-02-13 12:00:00,25.08,25.12,25.07,25.08,552000.0,19.9323,19.964,19.9243,19.9323,552000.0
2014-02-13 12:30:00,25.08,25.1,25.08,25.09,439500.0,19.9323,19.9481,19.9323,19.9402,439500.0
2014-02-13 13:00:00,25.08,25.16,25.08,25.16,686100.0,19.9323,19.9958,19.9323,19.9958,686100.0
2014-02-13 13:30:00,25.16,25.16,25.13,25.13,616500.0,19.9958,19.9958,19.972,19.972,616500.0
2014-02-13 14:00:00,25.13,25.14,25.11,25.12,890700.0,19.972,19.9799,19.9561,19.964,890700.0
2014-02-13 14:30:00,25.12,25.14,25.11,25.13,823800.0,19.964,19.9799,19.9561,19.972,823800.0
2014-02-13 15:00:00,25.13,25.13,25.11,25.13,989100.0,19.972,19.972,19.9561,19.972,989100.0
2014-02-13 15:30:00,25.13,25.14,25.1,25.12,2677800.0,19.972,19.9799,19.9481,19.964,2677800.0
2014-02-14 09:30:00,25.13,25.23,25.03,25.23,1891500.0,19.972,20.0515,19.8925,20.0515,1891500.0
2014-02-14 10:00:00,25.23,25.32,25.23,25.25,1838400.0,20.0515,20.123,20.0515,20.0674,1838400.0
2014-02-14 10:30:00,25.26,25.27,25.22,25.25,727200.0,20.0753,20.0833,20.0435,20.0674,727200.0
2014-02-14 11:00:00,25.25,25.28,25.21,25.22,598800.0,20.0674,20.0912,20.0356,20.0435,598800.0
2014-02-14 11:30:00,25.22,25.25,25.19,25.21,692100.0,20.0435,20.0674,20.0197,20.0356,692100.0
2014-02-14 12:00:00,25.21,25.24,25.2,25.23,587700.0,20.0356,20.0594,20.0276,20.0515,587700.0
2014-02-14 12:30:00,25.23,25.26,25.2,25.25,515700.0,20.0515,20.0753,20.0276,20.0674,515700.0
2014-02-14 13:00:00,25.25,25.31,25.24,25.3,732600.0,20.0674,20.115,20.0594,20.1071,732600.0
2014-02-14 13:30:00,25.3,25.33,25.3,25.3,647100.0,20.1071,20.1309,20.1071,20.1071,647100.0
2014-02-14 14:00:00,25.3,25.32,25.3,25.31,624600.0,20.1071,20.123,20.1071,20.115,624600.0
2014-02-14 14:30:00,25.31,25.33,25.31,25.32,566400.0,20.115,20.1309,20.115,20.123,566400.0
2014-02-14 15:00:00,25.32,25.33,25.31,25.31,890400.0,20.123,20.1309,20.115,20.115,890400.0
2014-02-14 15:30:00,25.32,25.32,25.25,25.27,2412300.0,20.123,20.123,20.0674,20.0833,2412300.0
2014-02-18 09:30:00,25.21,25.22,25.0,25.04,2126100.0,20.0356,20.0435,19.8687,19.9005,2126100.0
2014-02-18 10:00:00,25.03,25.05,24.95,25.03,1454700.0,19.8925,19.9084,19.8289,19.8925,1454700.0
2014-02-18 10:30:00,25.03,25.08,24.99,25.01,1127400.0,19.8925,19.9323,19.8607,19.8766,1127400.0
2014-02-18 11:00:00,25.01,25.04,24.99,25.03,669300.0,19.8766,19.9005,19.8607,19.8925,669300.0
2014-02-18 11:30:00,25.04,25.06,25.02,25.02,569700.0,19.9005,19.9164,19.8846,19.8846,569700.0
2014-02-18 12:00:00,25.03,25.05,25.02,25.04,736200.0,19.8925,19.9084,19.8846,19.9005,736200.0
2014-02-18 12:30:00,25.04,25.06,25.03,25.04,503100.0,19.9005,19.9164,19.8925,19.9005,503100.0
2014-02-18 13:00:00,25.04,25.08,25.04,25.06,632700.0,19.9005,19.9323,19.9005,19.9164,632700.0
2014-02-18 13:30:00,25.06,25.07,25.05,25.06,720300.0,19.9164,19.9243,19.9084,19.9164,720300.0
2014-02-18 14:00:00,25.06,25.16,25.06,25.13,808200.0,19.9164,19.9958,19.9164,19.972,808200.0
2014-02-18 14:30:00,25.13,25.14,25.1,25.1,1059000.0,19.972,19.9799,19.9481,19.9481,1059000.0
2014-02-18 15:00:00,25.11,25.14,25.1,25.13,1221300.0,19.9561,19.9799,19.9481,19.972,1221300.0
2014-02-18 15:30:00,25.12,25.19,25.11,25.12,3428100.0,19.964,20.0197,19.9561,19.964,3428100.0
2014-02-19 09:30:00,25.0,25.03,24.8,24.94,2650500.0,19.8687,19.8925,19.7097,19.821,2650500.0
2014-02-19 10:00:00,24.94,25.08,24.94,25.06,1558200.0,19.821,19.9323,19.821,19.9164,1558200.0
2014-02-19 10:30:00,25.06,25.11,25.0,25.02,1381800.0,19.9164,19.9561,19.8687,19.8846,1381800.0
2014-02-19 11:00:00,25.02,25.03,24.98,25.0,1173900.0,19.8846,19.8925,19.8528,19.8687,1173900.0
2014-02-19 11:30:00,25.0,25.0,24.95,24.95,1043400.0,19.8687,19.8687,19.8289,19.8289,1043400.0
2014-02-19 12:00:00,24.95,24.95,24.88,24.88,1854900.0,19.8289,19.8289,19.7733,19.7733,1854900.0
2014-02-19 12:30:00,24.88,24.9,24.84,24.85,1406400.0,19.7733,19.7892,19.7415,19.7495,1406400.0
2014-02-19 13:00:00,24.85,24.96,24.85,24.93,1219200.0,19.7495,19.8369,19.7495,19.813,1219200.0
2014-02-19 13:30:00,24.93,24.95,24.9,24.91,788700.0,19.813,19.8289,19.7892,19.7971,788700.0
2014-02-19 14:00:00,24.91,24.99,24.88,24.94,1249500.0,19.7971,19.8607,19.7733,19.821,1249500.0
2014-02-19 14:30:00,24.94,24.99,24.93,24.96,1600200.0,19.821,19.8607,19.813,19.8369,1600200.0
2014-02-19 15:00:00,24.96,24.98,24.94,24.96,1524600.0,19.8369,19.8528,19.821,19.8369,1524600.0
2014-02-19 15:30:00,24.96,24.98,24.9,24.95,4206000.0,19.8369,19.8528,19.7892,19.8289,4206000.0
2014-02-20 09:30:00,24.35,24.58,24.27,24.34,10606200.0,19.3521,19.5349,19.2885,19.3441,10606200.0
2014-02-20 10:00:00,24.35,24.45,24.32,24.41,3766200.0,19.3521,19.4316,19.3282,19.3998,3766200.0
2014-02-20 10:30:00,24.41,24.66,24.4,24.65,4186500.0,19.3998,19.5985,19.3918,19.5905,4186500.0
2014-02-20 11:00:00,24.65,24.67,24.59,24.63,1933500.0,19.5905,19.6064,19.5428,19.5746,1933500.0
2014-02-20 11:30:00,24.63,24.63,24.44,24.45,2031000.0,19.5746,19.5746,19.4236,19.4316,2031000.0
2014-02-20 12:00:00,24.45,24.55,24.45,24.53,1206300.0,19.4316,19.511,19.4316,19.4951,1206300.0
2014-02-20 12:30:00,24.53,24.53,24.48,24.5,1095600.0,19.4951,19.4951,19.4554,19.4713,1095600.0
2014-02-20 13:00:00,24.5,24.51,24.48,24.49,812700.0,19.4713,19.4792,19.4554,19.4634,812700.0
2014-02-20 13:30:00,24.49,24.54,24.48,24.5,1033500.0,19.4634,19.5031,19.4554,19.4713,1033500.0
2014-02-20 14:00:00,24.5,24.54,24.47,24.53,1683000.0,19.4713,19.5031,19.4475,19.4951,1683000.0
2014-02-20 14:30:00,24.53,24.54,24.52,24.54,1727700.0,19.4951,19.5031,19.4872,19.5031,1727700.0
2014-02-20 15:00:00,24.54,24.55,24.53,24.53,1782900.0,19.5031,19.511,19.4951,19.4951,1782900.0
2014-02-20 15:30:00,24.53,24.56,24.51,24.51,3246000.0,19.4951,19.519,19.4792,19.4792,3246000.0
2014-02-21 09:30:00,24.4,24.47,24.27,24.32,5395500.0,19.3918,19.4475,19.2885,19.3282,5395500.0
2014-02-21 10:00:00,24.32,24.43,24.3,24.31,2532300.0,19.3282,19.4157,19.3124,19.3203,2532300.0
2014-02-21 10:30:00,24.31,24.44,24.31,24.4,1859100.0,19.3203,19.4236,19.3203,19.3918,1859100.0
2014-02-21 11:00:00,24.4,24.44,24.39,24.42,1246200.0,19.3918,19.4236,19.3839,19.4077,1246200.0
2014-02-21 11:30:00,24.43,24.43,24.38,24.4,1173300.0,19.4157,19.4157,19.3759,19.3918,1173300.0
2014-02-21 12:00:00,24.4,24.41,24.38,24.39,812700.0,19.3918,19.3998,19.3759,19.3839,812700.0
2014-02-21 12:30:00,24.39,24.42,24.36,24.42,1026900.0,19.3839,19.4077,19.36,19.4077,1026900.0
2014-02-21 13:00:00,24.42,24.44,24.39,24.39,797400.0,19.4077,19.4236,19.3839,19.3839,797400.0
2014-02-21 13:30:00,24.39,24.4,24.35,24.38,858000.0,19.3839,19.3918,19.3521,19.3759,858000.0
2014-02-21 14:00:00,24.37,24.38,24.31,24.31,1525800.0,19.368,19.3759,19.3203,19.3203,1525800.0
2014-02-21 14:30:00,24.31,24.34,24.28,24.33,1613700.0,19.3203,19.3441,19.2965,19.3362,1613700.0
2014-02-21 15:00:00,24.33,24.4,24.31,24.39,1433100.0,19.3362,19.3918,19.3203,19.3839,1433100.0
2014-02-21 15:30:00,24.39,24.4,24.35,24.37,3283800.0,19.3839,19.3918,19.3521,19.368,3283800.0
2014-02-24 09:30:00,24.41,24.58,24.38,24.53,2172000.0,19.3998,19.5349,19.3759,19.4951,2172000.0
2014-02-24 10:00:00,24.53,24.56,24.42,24.43,1429500.0,19.4951,19.519,19.4077,19.4157,1429500.0
2014-02-24 10:30:00,24.43,24.46,24.42,24.42,1021200.0,19.4157,19.4395,19.4077,19.4077,1021200.0
2014-02-24 11:00:00,24.42,24.48,24.41,24.45,1254000.0,19.4077,19.4554,19.3998,19.4316,1254000.0
2014-02-24 11:30:00,24.46,24.5,24.45,24.5,1113000.0,19.4395,19.4713,19.4316,19.4713,1113000.0
2014-02-24 12:00:00,24.5,24.51,24.48,24.49,927300.0,19.4713,19.4792,19.4554,19.4634,927300.0
2014-02-24 12:30:00,24.49,24.49,24.46,24.49,840900.0,19.4634,19.4634,19.4395,19.4634,840900.0
2014-02-24 13:00:00,24.49,24.52,24.49,24.51,817200.0,19.4634,19.4872,19.4634,19.4792,817200.0
2014-02-24 13:30:00,24.51,24.53,24.5,24.52,614100.0,19.4792,19.4951,19.4713,19.4872,614100.0
2014-02-24 14:00:00,24.53,24.56,24.52,24.55,1012800.0,19.4951,19.519,19.4872,19.511,1012800.0
2014-02-24 14:30:00,24.56,24.6,24.55,24.58,957300.0,19.519,19.5508,19.511,19.5349,957300.0
2014-02-24 15:00:00,24.58,24.58,24.49,24.5,1141800.0,19.5349,19.5349,19.4634,19.4713,1141800.0
2014-02-24 15:30:00,24.49,24.51,24.45,24.45,4245300.0,19.4634,19.4792,19.4316,19.4316,4245300.0
2014-02-25 09:30:00,24.39,24.58,24.39,24.4,2175000.0,19.3839,19.5349,19.3839,19.3918,2175000.0
2014-02-25 10:00:00,24.4,24.47,24.39,24.4,2110800.0,19.3918,19.4475,19.3839,19.3918,2110800.0
2014-02-25 10:30:00,24.41,24.44,24.36,24.43,1813200.0,19.3998,19.4236,19.36,19.4157,1813200.0
2014-02-25 11:00:00,24.43,24.5,24.4,24.5,1989900.0,19.4157,19.4713,19.3918,19.4713,1989900.0
2014-02-25 11:30:00,24.5,24.51,24.44,24.45,1377900.0,19.4713,19.4792,19.4236,19.4316,1377900.0
2014-02-25 12:00:00,24.45,24.48,24.45,24.45,742500.0,19.4316,19.4554,19.4316,19.4316,742500.0
2014-02-25 12:30:00,24.45,24.46,24.41,24.42,1384800.0,19.4316,19.4395,19.3998,19.4077,1384800.0
2014-02-25 13:00:00,24.43,24.44,24.4,24.43,1515900.0,19.4157,19.4236,19.3918,19.4157,1515900.0
2014-02-25 13:30:00,24.43,24.46,24.41,24.41,1586100.0,19.4157,19.4395,19.3998,19.3998,1586100.0
2014-02-25 14:00:00,24.41,24.42,24.36,24.41,1881300.0,19.3998,19.4077,19.36,19.3998,1881300.0
2014-02-25 14:30:00,24.41,24.45,24.41,24.44,1281600.0,19.3998,19.4316,19.3998,19.4236,1281600.0
2014-02-25 15:00:00,24.44,24.45,24.38,24.38,1674300.0,19.4236,19.4316,19.3759,19.3759,1674300.0
2014-02-25 15:30:00,24.38,24.45,24.38,24.45,4523100.0,19.3759,19.4316,19.3759,19.4316,4523100.0
2014-02-26 09:30:00,24.65,24.82,24.6,24.82,3195600.0,19.5905,19.7256,19.5508,19.7256,3195600.0
2014-02-26 10:00:00,24.82,24.99,24.82,24.96,3387300.0,19.7256,19.8607,19.7256,19.8369,3387300.0
2014-02-26 10:30:00,24.96,24.97,24.88,24.89,1660500.0,19.8369,19.8448,19.7733,19.7813,1660500.0
2014-02-26 11:00:00,24.89,24.92,24.86,24.89,1237200.0,19.7813,19.8051,19.7574,19.7813,1237200.0
2014-02-26 11:30:00,24.89,24.91,24.84,24.85,1128300.0,19.7813,19.7971,19.7415,19.7495,1128300.0
2014-02-26 12:00:00,24.85,24.87,24.81,24.81,716400.0,19.7495,19.7654,19.7177,19.7177,716400.0
2014-02-26 12:30:00,24.81,24.83,24.79,24.81,861900.0,19.7177,19.7336,19.7018,19.7177,861900.0
2014-02-26 13:00:00,24.81,24.82,24.76,24.78,821400.0,19.7177,19.7256,19.6779,19.6938,821400.0
2014-02-26 13:30:00,24.78,24.86,24.78,24.85,1288800.0,19.6938,19.7574,19.6938,19.7495,1288800.0
2014-02-26 14:00:00,24.85,24.88,24.78,24.79,1771800.0,19.7495,19.7733,19.6938,19.7018,1771800.0
2014-02-26 14:30:00,24.79,24.89,24.78,24.87,1702200.0,19.7018,19.7813,19.6938,19.7654,1702200.0
2014-02-26 15:00:00,24.86,24.9,24.85,24.89,1911000.0,19.7574,19.7892,19.7495,19.7813,1911000.0
2014-02-26 15:30:00,24.89,25.03,24.88,24.93,4599300.0,19.7813,19.8925,19.7733,19.813,4599300.0
2014-02-27 09:30:00,24.93,24.93,24.72,24.74,2000700.0,19.813,19.813,19.6461,19.662,2000700.0
2014-02-27 10:00:00,24.74,24.81,24.72,24.73,868500.0,19.662,19.7177,19.6461,19.6541,868500.0
2014-02-27 10:30:00,24.74,24.78,24.7,24.73,1206900.0,19.662,19.6938,19.6303,19.6541,1206900.0
2014-02-27 11:00:00,24.73,24.84,24.71,24.81,958500.0,19.6541,19.7415,19.6382,19.7177,958500.0
2014-02-27 11:30:00,24.81,24.83,24.78,24.83,734400.0,19.7177,19.7336,19.6938,19.7336,734400.0
2014-02-27 12:00:00,24.83,24.85,24.77,24.78,672300.0,19.7336,19.7495,19.6859,19.6938,672300.0
2014-02-27 12:30:00,24.78,24.8,24.77,24.8,770100.0,19.6938,19.7097,19.6859,19.7097,770100.0
2014-02-27 13:00:00,24.8,24.82,24.78,24.8,484200.0,19.7097,19.7256,19.6938,19.7097,484200.0
2014-02-27 13:30:00,24.8,24.85,24.79,24.84,708600.0,19.7097,19.7495,19.7018,19.7415,708600.0
2014-02-27 14:00:00,24.84,24.85,24.81,24.82,692700.0,19.7415,19.7495,19.7177,19.7256,692700.0
2014-02-27 14:30:00,24.82,24.83,24.81,24.82,613500.0,19.7256,19.7336,19.7177,19.7256,613500.0
2014-02-27 15:00:00,24.81,24.88,24.8,24.86,1119000.0,19.7177,19.7733,19.7097,19.7574,1119000.0
2014-02-27 15:30:00,24.87,24.87,24.8,24.85,2082000.0,19.7654,19.7654,19.7097,19.7495,2082000.0
2014-02-28 09:30:00,24.83,24.87,24.73,24.86,1865100.0,19.7336,19.7654,19.6541,19.7574,1865100.0
2014-02-28 10:00:00,24.86,25.04,24.85,25.01,1498200.0,19.7574,19.9005,19.7495,19.8766,1498200.0
2014-02-28 10:30:00,25.01,25.04,24.94,24.98,861300.0,19.8766,19.9005,19.821,19.8528,861300.0
2014-02-28 11:00:00,24.98,25.0,24.92,24.99,978000.0,19.8528,19.8687,19.8051,19.8607,978000.0
2014-02-28 11:30:00,24.99,25.02,24.96,25.01,714000.0,19.8607,19.8846,19.8369,19.8766,714000.0
2014-02-28 12:00:00,25.01,25.03,24.98,25.0,452700.0,19.8766,19.8925,19.8528,19.8687,452700.0
2014-02-28 12:30:00,25.0,25.01,24.97,24.97,385500.0,19.8687,19.8766,19.8448,19.8448,385500.0
2014-02-28 13:00:00,24.97,25.04,24.97,25.04,653400.0,19.8448,19.9005,19.8448,19.9005,653400.0
2014-02-28 13:30:00,25.04,25.06,25.02,25.02,639300.0,19.9005,19.9164,19.8846,19.8846,639300.0
2014-02-28 14:00:00,25.02,25.03,24.98,24.99,847500.0,19.8846,19.8925,19.8528,19.8607,847500.0
2014-02-28 14:30:00,24.99,25.0,24.86,24.87,1234800.0,19.8607,19.8687,19.7574,19.7654,1234800.0
2014-02-28 15:00:00,24.87,24.9,24.79,24.9,1924500.0,19.7654,19.7892,19.7018,19.7892,1924500.0
2014-02-28 15:30:00,24.9,24.95,24.87,24.91,3946800.0,19.7892,19.8289,19.7654,19.7971,3946800.0
2014-03-03 09:30:00,24.83,24.89,24.61,24.78,2687100.0,19.7336,19.7813,19.5587,19.6938,2687100.0
2014-03-03 10:00:00,24.78,24.79,24.69,24.75,1496400.0,19.6938,19.7018,19.6223,19.67,1496400.0
2014-03-03 10:30:00,24.74,24.78,24.72,24.74,992400.0,19.662,19.6938,19.6461,19.662,992400.0
2014-03-03 11:00:00,24.73,24.74,24.64,24.69,840600.0,19.6541,19.662,19.5826,19.6223,840600.0
2014-03-03 11:30:00,24.69,24.71,24.64,24.64,673800.0,19.6223,19.6382,19.5826,19.5826,673800.0
2014-03-03 12:00:00,24.64,24.69,24.61,24.67,854400.0,19.5826,19.6223,19.5587,19.6064,854400.0
2014-03-03 12:30:00,24.67,24.68,24.63,24.66,643500.0,19.6064,19.6144,19.5746,19.5985,643500.0
2014-03-03 13:00:00,24.66,24.69,24.64,24.65,685200.0,19.5985,19.6223,19.5826,19.5905,685200.0
2014-03-03 13:30:00,24.65,24.69,24.64,24.68,639300.0,19.5905,19.6223,19.5826,19.6144,639300.0
2014-03-03 14:00:00,24.67,24.7,24.66,24.69,645600.0,19.6064,19.6303,19.5985,19.6223,645600.0
2014-03-03 14:30:00,24.69,24.75,24.67,24.71,534000.0,19.6223,19.67,19.6064,19.6382,534000.0
2014-03-03 15:00:00,24.71,24.71,24.64,24.68,895800.0,19.6382,19.6382,19.5826,19.6144,895800.0
2014-03-03 15:30:00,24.68,24.71,24.64,24.7,2111400.0,19.6144,19.6382,19.5826,19.6303,2111400.0
2014-03-04 09:30:00,24.92,25.0,24.89,25.0,2410500.0,19.8051,19.8687,19.7813,19.8687,2410500.0
2014-03-04 10:00:00,25.0,25.1,24.99,25.08,1818000.0,19.8687,19.9481,19.8607,19.9323,1818000.0
2014-03-04 10:30:00,25.08,25.15,25.07,25.13,1840200.0,19.9323,19.9879,19.9243,19.972,1840200.0
2014-03-04 11:00:00,25.13,25.16,25.1,25.11,796200.0,19.972,19.9958,19.9481,19.9561,796200.0
2014-03-04 11:30:00,25.11,25.12,25.01,25.04,862200.0,19.9561,19.964,19.8766,19.9005,862200.0
2014-03-04 12:00:00,25.04,25.06,25.02,25.04,894600.0,19.9005,19.9164,19.8846,19.9005,894600.0
2014-03-04 12:30:00,25.04,25.06,25.02,25.03,592500.0,19.9005,19.9164,19.8846,19.8925,592500.0
2014-03-04 13:00:00,25.03,25.06,25.02,25.02,516600.0,19.8925,19.9164,19.8846,19.8846,516600.0
2014-03-04 13:30:00,25.02,25.03,24.97,25.0,782400.0,19.8846,19.8925,19.8448,19.8687,782400.0
2014-03-04 14:00:00,25.0,25.04,24.98,25.02,1608300.0,19.8687,19.9005,19.8528,19.8846,1608300.0
2014-03-04 14:30:00,25.02,25.05,24.99,25.04,1300800.0,19.8846,19.9084,19.8607,19.9005,1300800.0
2014-03-04 15:00:00,25.04,25.09,25.03,25.05,1407900.0,19.9005,19.9402,19.8925,19.9084,1407900.0
2014-03-04 15:30:00,25.05,25.08,25.03,25.03,3821400.0,19.9084,19.9323,19.8925,19.8925,3821400.0
2014-03-05 09:30:00,25.11,25.11,24.96,25.0,2074200.0,19.9561,19.9561,19.8369,19.8687,2074200.0
2014-03-05 10:00:00,25.0,25.0,24.88,24.96,1886100.0,19.8687,19.8687,19.7733,19.8369,1886100.0
2014-03-05 10:30:00,24.96,25.02,24.95,24.96,1181100.0,19.8369,19.8846,19.8289,19.8369,1181100.0
2014-03-05 11:00:00,24.96,25.0,24.91,24.91,926100.0,19.8369,19.8687,19.7971,19.7971,926100.0
2014-03-05 11:30:00,24.9,24.94,24.89,24.94,651300.0,19.7892,19.821,19.7813,19.821,651300.0
2014-03-05 12:00:00,24.94,24.95,24.91,24.92,534600.0,19.821,19.8289,19.7971,19.8051,534600.0
2014-03-05 12:30:00,24.92,24.94,24.91,24.91,539400.0,19.8051,19.821,19.7971,19.7971,539400.0
2014-03-05 13:00:00,24.91,24.93,24.89,24.92,1040100.0,19.7971,19.813,19.7813,19.8051,1040100.0
2014-03-05 13:30:00,24.92,24.92,24.86,24.9,834000.0,19.8051,19.8051,19.7574,19.7892,834000.0
2014-03-05 14:00:00,24.91,24.95,24.9,24.93,639600.0,19.7971,19.8289,19.7892,19.813,639600.0
2014-03-05 14:30:00,24.93,24.94,24.9,24.92,661800.0,19.813,19.821,19.7892,19.8051,661800.0
2014-03-05 15:00:00,24.92,24.97,24.91,24.95,1036200.0,19.8051,19.8448,19.7971,19.8289,1036200.0
2014-03-05 15:30:00,24.95,24.96,24.93,24.93,1806600.0,19.8289,19.8369,19.813,19.813,1806600.0
2014-03-06 09:30:00,24.95,24.96,24.84,24.88,1634100.0,19.8289,19.8369,19.7415,19.7733,1634100.0
2014-03-06 10:00:00,24.89,24.89,24.84,24.89,1325400.0,19.7813,19.7813,19.7415,19.7813,1325400.0
2014-03-06 10:30:00,24.89,24.95,24.88,24.95,909000.0,19.7813,19.8289,19.7733,19.8289,909000.0
2014-03-06 11:00:00,24.94,24.97,24.93,24.94,930900.0,19.821,19.8448,19.813,19.821,930900.0
2014-03-06 11:30:00,24.94,24.99,24.94,24.98,553800.0,19.821,19.8607,19.821,19.8528,553800.0
2014-03-06 12:00:00,24.98,25.01,24.98,25.0,694200.0,19.8528,19.8766,19.8528,19.8687,694200.0
2014-03-06 12:30:00,25.0,25.02,24.97,24.97,523800.0,19.8687,19.8846,19.8448,19.8448,523800.0
2014-03-06 13:00:00,24.97,24.99,24.95,24.97,435600.0,19.8448,19.8607,19.8289,19.8448,435600.0
2014-03-06 13:30:00,24.97,25.0,24.96,24.99,641100.0,19.8448,19.8687,19.8369,19.8607,641100.0
2014-03-06 14:00:00,24.99,25.02,24.98,25.02,663900.0,19.8607,19.8846,19.8528,19.8846,663900.0
2014-03-06 14:30:00,25.02,25.04,24.99,25.0,859200.0,19.8846,19.9005,19.8607,19.8687,859200.0
2014-03-06 15:00:00,25.0,25.01,24.97,24.99,673500.0,19.8687,19.8766,19.8448,19.8607,673500.0
2014-03-06 15:30:00,24.99,25.0,24.95,24.97,2689200.0,19.8607,19.8687,19.8289,19.8448,2689200.0
2014-03-07 09:30:00,24.98,24.99,24.84,24.96,2860800.0,19.9806,19.9886,19.8686,19.9646,2860800.0
2014-03-07 10:00:00,24.96,24.96,24.87,24.88,1480800.0,19.9646,19.9646,19.8926,19.9006,1480800.0
2014-03-07 10:30:00,24.88,24.91,24.81,24.82,1483800.0,19.9006,19.9246,19.8446,19.8526,1483800.0
2014-03-07 11:00:00,24.83,24.83,24.79,24.82,759300.0,19.8606,19.8606,19.8286,19.8526,759300.0
2014-03-07 11:30:00,24.82,24.84,24.81,24.83,895800.0,19.8526,19.8686,19.8446,19.8606,895800.0
2014-03-07 12:00:00,24.83,24.84,24.81,24.83,564000.0,19.8606,19.8686,19.8446,19.8606,564000.0
2014-03-07 12:30:00,24.83,24.84,24.81,24.82,413100.0,19.8606,19.8686,19.8446,19.8526,413100.0
2014-03-07 13:00:00,24.82,24.83,24.8,24.81,359700.0,19.8526,19.8606,19.8366,19.8446,359700.0
2014-03-07 13:30:00,24.81,24.84,24.8,24.83,427800.0,19.8446,19.8686,19.8366,19.8606,427800.0
2014-03-07 14:00:00,24.82,24.85,24.81,24.83,487800.0,19.8526,19.8766,19.8446,19.8606,487800.0
2014-03-07 14:30:00,24.84,24.86,24.82,24.85,601200.0,19.8686,19.8846,19.8526,19.8766,601200.0
2014-03-07 15:00:00,24.85,24.85,24.83,24.84,608400.0,19.8766,19.8766,19.8606,19.8686,608400.0
2014-03-07 15:30:00,24.84,24.86,24.81,24.85,1853700.0,19.8686,19.8846,19.8446,19.8766,1853700.0
2014-03-10 09:30:00,24.84,24.87,24.7,24.74,1648200.0,19.8686,19.8926,19.7566,19.7886,1648200.0
2014-03-10 10:00:00,24.74,24.75,24.69,24.71,1348500.0,19.7886,19.7966,19.7486,19.7646,1348500.0
2014-03-10 10:30:00,24.71,24.78,24.7,24.7,893400.0,19.7646,19.8206,19.7566,19.7566,893400.0
2014-03-10 11:00:00,24.7,24.74,24.68,24.73,1151400.0,19.7566,19.7886,19.7406,19.7806,1151400.0
2014-03-10 11:30:00,24.72,24.75,24.72,24.72,655500.0,19.7726,19.7966,19.7726,19.7726,655500.0
2014-03-10 12:00:00,24.72,24.74,24.71,24.73,672600.0,19.7726,19.7886,19.7646,19.7806,672600.0
2014-03-10 12:30:00,24.73,24.74,24.7,24.71,761400.0,19.7806,19.7886,19.7566,19.7646,761400.0
2014-03-10 13:00:00,24.72,24.74,24.71,24.74,349800.0,19.7726,19.7886,19.7646,19.7886,349800.0
2014-03-10 13:30:00,24.74,24.75,24.72,24.74,547500.0,19.7886,19.7966,19.7726,19.7886,547500.0
2014-03-10 14:00:00,24.74,24.75,24.73,24.75,372000.0,19.7886,19.7966,19.7806,19.7966,372000.0
2014-03-10 14:30:00,24.75,24.76,24.74,24.76,416700.0,19.7966,19.8046,19.7886,19.8046,416700.0
2014-03-10 15:00:00,24.75,24.76,24.74,24.76,513900.0,19.7966,19.8046,19.7886,19.8046,513900.0
2014-03-10 15:30:00,24.76,24.81,24.75,24.81,1960500.0,19.8046,19.8446,19.7966,19.8446,1960500.0
2014-03-11 09:30:00,24.89,24.92,24.82,24.88,1521000.0,19.9086,19.9326,19.8526,19.9006,1521000.0
2014-03-11 10:00:00,24.88,24.88,24.81,24.85,741600.0,19.9006,19.9006,19.8446,19.8766,741600.0
2014-03-11 10:30:00,24.85,24.88,24.83,24.83,1197600.0,19.8766,19.9006,19.8606,19.8606,1197600.0
2014-03-11 11:00:00,24.83,24.84,24.78,24.78,694500.0,19.8606,19.8686,19.8206,19.8206,694500.0
2014-03-11 11:30:00,24.79,24.8,24.75,24.77,895500.0,19.8286,19.8366,19.7966,19.8126,895500.0
2014-03-11 12:00:00,24.77,24.79,24.74,24.75,1048200.0,19.8126,19.8286,19.7886,19.7966,1048200.0
2014-03-11 12:30:00,24.75,24.96,24.73,24.89,6300000.0,19.7966,19.9646,19.7806,19.9086,6300000.0
2014-03-11 13:00:00,24.89,24.9,24.84,24.87,1771500.0,19.9086,19.9166,19.8686,19.8926,1771500.0
2014-03-11 13:30:00,24.86,24.91,24.86,24.9,1863900.0,19.8846,19.9246,19.8846,19.9166,1863900.0
2014-03-11 14:00:00,24.9,24.91,24.89,24.89,1523700.0,19.9166,19.9246,19.9086,19.9086,1523700.0
2014-03-11 14:30:00,24.89,24.94,24.87,24.92,1601700.0,19.9086,19.9486,19.8926,19.9326,1601700.0
2014-03-11 15:00:00,24.93,24.94,24.89,24.92,1990800.0,19.9406,19.9486,19.9086,19.9326,1990800.0
2014-03-11 15:30:00,24.92,24.99,24.91,24.97,3326700.0,19.9326,19.9886,19.9246,19.9726,3326700.0
2014-03-12 09:30:00,24.95,25.22,24.94,25.14,5640000.0,19.9566,20.1725,19.9486,20.1085,5640000.0
2014-03-12 10:00:00,25.14,25.25,25.14,25.16,2684100.0,20.1085,20.1965,20.1085,20.1245,2684100.0
2014-03-12 10:30:00,25.16,25.17,25.05,25.08,2477400.0,20.1245,20.1325,20.0365,20.0605,2477400.0
2014-03-12 11:00:00,25.08,25.11,25.07,25.09,1172400.0,20.0605,20.0845,20.0525,20.0685,1172400.0
2014-03-12 11:30:00,25.1,25.14,25.09,25.11,780600.0,20.0765,20.1085,20.0685,20.0845,780600.0
2014-03-12 12:00:00,25.11,25.14,25.11,25.12,1008900.0,20.0845,20.1085,20.0845,20.0925,1008900.0
2014-03-12 12:30:00,25.12,25.18,25.12,25.17,1092000.0,20.0925,20.1405,20.0925,20.1325,1092000.0
2014-03-12 13:00:00,25.17,25.22,25.17,25.21,912300.0,20.1325,20.1725,20.1325,20.1645,912300.0
2014-03-12 13:30:00,25.2,25.21,25.17,25.19,829800.0,20.1565,20.1645,20.1325,20.1485,829800.0
2014-03-12 14:00:00,25.19,25.22,25.14,25.15,1207200.0,20.1485,20.1725,20.1085,20.1165,1207200.0
2014-03-12 14:30:00,25.15,25.15,25.09,25.09,910800.0,20.1165,20.1165,20.0685,20.0685,910800.0
2014-03-12 15:00:00,25.09,25.12,25.09,25.12,919500.0,20.0685,20.0925,20.0685,20.0925,919500.0
2014-03-12 15:30:00,25.12,25.19,25.11,25.17,3459600.0,20.0925,20.1485,20.0845,20.1325,3459600.0
2014-03-13 09:30:00,25.26,25.39,25.22,25.27,2332500.0,20.2045,20.3085,20.1725,20.2125,2332500.0
2014-03-13 10:00:00,25.27,25.28,25.19,25.24,1491600.0,20.2125,20.2205,20.1485,20.1885,1491600.0
2014-03-13 10:30:00,25.24,25.26,25.18,25.19,1073700.0,20.1885,20.2045,20.1405,20.1485,1073700.0
2014-03-13 11:00:00,25.19,25.2,25.14,25.16,894900.0,20.1485,20.1565,20.1085,20.1245,894900.0
2014-03-13 11:30:00,25.16,25.19,25.15,25.16,575400.0,20.1245,20.1485,20.1165,20.1245,575400.0
2014-03-13 12:00:00,25.16,25.17,25.08,25.09,900000.0,20.1245,20.1325,20.0605,20.0685,900000.0
2014-03-13 12:30:00,25.09,25.11,25.02,25.04,1020300.0,20.0685,20.0845,20.0125,20.0285,1020300.0
2014-03-13 13:00:00,25.04,25.04,25.0,25.01,1181100.0,20.0285,20.0285,19.9965,20.0045,1181100.0
2014-03-13 13:30:00,25.01,25.04,24.99,25.04,638100.0,20.0045,20.0285,19.9886,20.0285,638100.0
2014-03-13 14:00:00,25.03,25.04,24.98,24.99,566400.0,20.0205,20.0285,19.9806,19.9886,566400.0
2014-03-13 14:30:00,24.99,25.03,24.98,25.03,1452600.0,19.9886,20.0205,19.9806,20.0205,1452600.0
2014-03-13 15:00:00,25.03,25.05,25.0,25.02,1104600.0,20.0205,20.0365,19.9965,20.0125,1104600.0
2014-03-13 15:30:00,25.02,25.03,24.97,24.98,2109600.0,20.0125,20.0205,19.9726,19.9806,2109600.0
2014-03-14 09:30:00,24.9,25.02,24.89,24.94,2573100.0,19.9166,20.0125,19.9086,19.9486,2573100.0
2014-03-14 10:00:00,24.95,24.97,24.9,24.9,824700.0,19.9566,19.9726,19.9166,19.9166,824700.0
2014-03-14 10:30:00,24.9,24.92,24.86,24.87,933000.0,19.9166,19.9326,19.8846,19.8926,933000.0
2014-03-14 11:00:00,24.87,24.87,24.82,24.83,1299900.0,19.8926,19.8926,19.8526,19.8606,1299900.0
2014-03-14 11:30:00,24.83,24.92,24.82,24.9,954600.0,19.8606,19.9326,19.8526,19.9166,954600.0
2014-03-14 12:00:00,24.89,24.91,24.86,24.87,696900.0,19.9086,19.9246,19.8846,19.8926,696900.0
2014-03-14 12:30:00,24.87,24.92,24.85,24.89,574200.0,19.8926,19.9326,19.8766,19.9086,574200.0
2014-03-14 13:00:00,24.89,24.91,24.83,24.83,531600.0,19.9086,19.9246,19.8606,19.8606,531600.0
2014-03-14 13:30:00,24.83,24.87,24.81,24.83,820200.0,19.8606,19.8926,19.8446,19.8606,820200.0
2014-03-14 14:00:00,24.83,24.86,24.8,24.85,794100.0,19.8606,19.8846,19.8366,19.8766,794100.0
2014-03-14 14:30:00,24.85,24.85,24.78,24.79,654600.0,19.8766,19.8766,19.8206,19.8286,654600.0
2014-03-14 15:00:00,24.79,24.8,24.77,24.8,1414800.0,19.8286,19.8366,19.8126,19.8366,1414800.0
2014-03-14 15:30:00,24.8,24.83,24.76,24.76,4020900.0,19.8366,19.8606,19.8046,19.8046,4020900.0
2014-03-17 09:30:00,24.77,24.84,24.67,24.82,2442900.0,19.8126,19.8686,19.7326,19.8526,2442900.0
2014-03-17 10:00:00,24.81,24.85,24.78,24.84,1399800.0,19.8446,19.8766,19.8206,19.8686,1399800.0
2014-03-17 10:30:00,24.84,24.86,24.81,24.83,1449000.0,19.8686,19.8846,19.8446,19.8606,1449000.0
2014-03-17 11:00:00,24.83,24.85,24.82,24.84,1052400.0,19.8606,19.8766,19.8526,19.8686,1052400.0
2014-03-17 11:30:00,24.84,24.87,24.83,24.86,656700.0,19.8686,19.8926,19.8606,19.8846,656700.0
2014-03-17 12:00:00,24.86,24.94,24.86,24.94,588900.0,19.8846,19.9486,19.8846,19.9486,588900.0
2014-03-17 12:30:00,24.95,24.95,24.91,24.92,573900.0,19.9566,19.9566,19.9246,19.9326,573900.0
2014-03-17 13:00:00,24.92,24.93,24.86,24.86,645600.0,19.9326,19.9406,19.8846,19.8846,645600.0
2014-03-17 13:30:00,24.86,24.91,24.86,24.9,546900.0,19.8846,19.9246,19.8846,19.9166,546900.0
2014-03-17 14:00:00,24.9,24.9,24.87,24.89,552900.0,19.9166,19.9166,19.8926,19.9086,552900.0
2014-03-17 14:30:00,24.89,24.9,24.86,24.86,479100.0,19.9086,19.9166,19.8846,19.8846,479100.0
2014-03-17 15:00:00,24.87,24.88,24.84,24.88,910500.0,19.8926,19.9006,19.8686,19.9006,910500.0
2014-03-17 15:30:00,24.88,24.9,24.86,24.89,1873800.0,19.9006,19.9166,19.8846,19.9086,1873800.0
2014-03-18 09:30:00,24.88,24.93,24.82,24.93,1390200.0,19.9006,19.9406,19.8526,19.9406,1390200.0
2014-03-18 10:00:00,24.93,24.99,24.92,24.98,864600.0,19.9406,19.9886,19.9326,19.9806,864600.0
2014-03-18 10:30:00,24.98,25.0,24.93,24.93,850200.0,19.9806,19.9965,19.9406,19.9406,850200.0
2014-03-18 11:00:00,24.94,24.97,24.93,24.95,650100.0,19.9486,19.9726,19.9406,19.9566,650100.0
2014-03-18 11:30:00,24.96,24.96,24.91,24.92,471000.0,19.9646,19.9646,19.9246,19.9326,471000.0
2014-03-18 12:00:00,24.92,24.92,24.88,24.9,612300.0,19.9326,19.9326,19.9006,19.9166,612300.0
2014-03-18 12:30:00,24.9,24.91,24.89,24.9,409500.0,19.9166,19.9246,19.9086,19.9166,409500.0
2014-03-18 13:00:00,24.9,24.9,24.88,24.9,400200.0,19.9166,19.9166,19.9006,19.9166,400200.0
2014-03-18 13:30:00,24.9,24.95,24.9,24.95,556200.0,19.9166,19.9566,19.9166,19.9566,556200.0
2014-03-18 14:00:00,24.95,24.96,24.92,24.92,475200.0,19.9566,19.9646,19.9326,19.9326,475200.0
2014-03-18 14:30:00,24.92,24.92,24.9,24.91,454500.0,19.9326,19.9326,19.9166,19.9246,454500.0
2014-03-18 15:00:00,24.91,24.92,24.89,24.9,584700.0,19.9246,19.9326,19.9086,19.9166,584700.0
2014-03-18 15:30:00,24.9,24.94,24.9,24.92,1436100.0,19.9166,19.9486,19.9166,19.9326,1436100.0
2014-03-19 09:30:00,24.86,24.98,24.85,24.97,1897200.0,19.8846,19.9806,19.8766,19.9726,1897200.0
2014-03-19 10:00:00,24.97,25.03,24.97,25.0,681000.0,19.9726,20.0205,19.9726,19.9965,681000.0
2014-03-19 10:30:00,25.01,25.04,24.99,24.99,587700.0,20.0045,20.0285,19.9886,19.9886,587700.0
2014-03-19 11:00:00,24.99,24.99,24.96,24.97,336900.0,19.9886,19.9886,19.9646,19.9726,336900.0
2014-03-19 11:30:00,24.97,24.99,24.92,24.93,746100.0,19.9726,19.9886,19.9326,19.9406,746100.0
2014-03-19 12:00:00,24.93,24.93,24.86,24.89,991500.0,19.9406,19.9406,19.8846,19.9086,991500.0
2014-03-19 12:30:00,24.89,24.92,24.89,24.92,442200.0,19.9086,19.9326,19.9086,19.9326,442200.0
2014-03-19 13:00:00,24.92,24.93,24.9,24.92,367200.0,19.9326,19.9406,19.9166,19.9326,367200.0
2014-03-19 13:30:00,24.92,24.93,24.89,24.93,327300.0,19.9326,19.9406,19.9086,19.9406,327300.0
2014-03-19 14:00:00,24.93,24.93,24.78,24.84,1781700.0,19.9406,19.9406,19.8206,19.8686,1781700.0
2014-03-19 14:30:00,24.84,24.87,24.82,24.85,717900.0,19.8686,19.8926,19.8526,19.8766,717900.0
2014-03-19 15:00:00,24.85,24.87,24.67,24.75,2350200.0,19.8766,19.8926,19.7326,19.7966,2350200.0
2014-03-19 15:30:00,24.76,24.83,24.75,24.79,2439000.0,19.8046,19.8606,19.7966,19.8286,2439000.0
2014-03-20 09:30:00,24.69,24.75,24.62,24.75,2811000.0,19.7486,19.7966,19.6926,19.7966,2811000.0
2014-03-20 10:00:00,24.75,24.86,24.7,24.83,2037300.0,19.7966,19.8846,19.7566,19.8606,2037300.0
2014-03-20 10:30:00,24.83,24.95,24.83,24.92,2133000.0,19.8606,19.9566,19.8606,19.9326,2133000.0
2014-03-20 11:00:00,24.92,24.96,24.89,24.95,1290000.0,19.9326,19.9646,19.9086,19.9566,1290000.0
2014-03-20 11:30:00,24.95,25.08,24.95,25.08,1731000.0,19.9566,20.0605,19.9566,20.0605,1731000.0
2014-03-20 12:00:00,25.08,25.22,25.07,25.22,2595900.0,20.0605,20.1725,20.0525,20.1725,2595900.0
2014-03-20 12:30:00,25.22,25.23,25.17,25.17,1419000.0,20.1725,20.1805,20.1325,20.1325,1419000.0
2014-03-20 13:00:00,25.17,25.19,25.11,25.12,1073400.0,20.1325,20.1485,20.0845,20.0925,1073400.0
2014-03-20 13:30:00,25.12,25.18,25.09,25.16,1211400.0,20.0925,20.1405,20.0685,20.1245,1211400.0
2014-03-20 14:00:00,25.16,25.16,25.1,25.12,948300.0,20.1245,20.1245,20.0765,20.0925,948300.0
2014-03-20 14:30:00,25.13,25.13,25.1,25.1,786300.0,20.1005,20.1005,20.0765,20.0765,786300.0
2014-03-20 15:00:00,25.11,25.11,25.06,25.07,1707600.0,20.0845,20.0845,20.0445,20.0525,1707600.0
2014-03-20 15:30:00,25.07,25.14,25.06,25.13,3184500.0,20.0525,20.1085,20.0445,20.1005,3184500.0
2014-03-21 09:30:00,25.3,25.36,25.15,25.34,9487200.0,20.2365,20.2845,20.1165,20.2685,9487200.0
2014-03-21 10:00:00,25.34,25.4,25.32,25.4,2020500.0,20.2685,20.3165,20.2525,20.3165,2020500.0
2014-03-21 10:30:00,25.4,25.5,25.38,25.48,2573100.0,20.3165,20.3965,20.3005,20.3805,2573100.0
2014-03-21 11:00:00,25.48,25.58,25.47,25.57,2719200.0,20.3805,20.4605,20.3725,20.4525,2719200.0
2014-03-21 11:30:00,25.57,25.65,25.56,25.57,1869000.0,20.4525,20.5165,20.4445,20.4525,1869000.0
2014-03-21 12:00:00,25.58,25.67,25.58,25.66,2124000.0,20.4605,20.5325,20.4605,20.5245,2124000.0
2014-03-21 12:30:00,25.66,25.66,25.62,25.65,1559700.0,20.5245,20.5245,20.4925,20.5165,1559700.0
2014-03-21 13:00:00,25.65,25.66,25.51,25.52,2355600.0,20.5165,20.5245,20.4045,20.4125,2355600.0
2014-03-21 13:30:00,25.52,25.63,25.51,25.58,2127900.0,20.4125,20.5005,20.4045,20.4605,2127900.0
2014-03-21 14:00:00,25.58,25.62,25.55,25.61,1736400.0,20.4605,20.4925,20.4365,20.4845,1736400.0
2014-03-21 14:30:00,25.61,25.65,25.57,25.62,1931100.0,20.4845,20.5165,20.4525,20.4925,1931100.0
2014-03-21 15:00:00,25.62,25.63,25.55,25.62,1951500.0,20.4925,20.5005,20.4365,20.4925,1951500.0
2014-03-21 15:30:00,25.62,25.62,25.49,25.49,5440800.0,20.4925,20.4925,20.3885,20.3885,5440800.0
2014-03-24 09:30:00,25.4,25.53,25.39,25.42,2100600.0,20.3165,20.4205,20.3085,20.3325,2100600.0
2014-03-24 10:00:00,25.42,25.48,25.37,25.44,1227900.0,20.3325,20.3805,20.2925,20.3485,1227900.0
2014-03-24 10:30:00,25.43,25.46,25.39,25.43,1254600.0,20.3405,20.3645,20.3085,20.3405,1254600.0
2014-03-24 11:00:00,25.43,25.44,25.39,25.42,971400.0,20.3405,20.3485,20.3085,20.3325,971400.0
2014-03-24 11:30:00,25.42,25.43,25.37,25.41,1025700.0,20.3325,20.3405,20.2925,20.3245,1025700.0
2014-03-24 12:00:00,25.41,25.43,25.39,25.42,564600.0,20.3245,20.3405,20.3085,20.3325,564600.0
2014-03-24 12:30:00,25.42,25.57,25.41,25.56,1233000.0,20.3325,20.4525,20.3245,20.4445,1233000.0
2014-03-24 13:00:00,25.56,25.59,25.51,25.55,881100.0,20.4445,20.4685,20.4045,20.4365,881100.0
2014-03-24 13:30:00,25.56,25.6,25.54,25.58,1121400.0,20.4445,20.4765,20.4285,20.4605,1121400.0
2014-03-24 14:00:00,25.58,25.59,25.52,25.54,1547400.0,20.4605,20.4685,20.4125,20.4285,1547400.0
2014-03-24 14:30:00,25.54,25.57,25.51,25.56,1420500.0,20.4285,20.4525,20.4045,20.4445,1420500.0
2014-03-24 15:00:00,25.56,25.57,25.53,25.57,1236300.0,20.4445,20.4525,20.4205,20.4525,1236300.0
2014-03-24 15:30:00,25.57,25.59,25.55,25.59,3576300.0,20.4525,20.4685,20.4365,20.4685,3576300.0
2014-03-25 09:30:00,25.61,25.71,25.46,25.52,3254100.0,20.4845,20.5645,20.3645,20.4125,3254100.0
2014-03-25 10:00:00,25.53,25.59,25.4,25.48,2192400.0,20.4205,20.4685,20.3165,20.3805,2192400.0
2014-03-25 10:30:00,25.48,25.48,25.39,25.48,1318500.0,20.3805,20.3805,20.3085,20.3805,1318500.0
2014-03-25 11:00:00,25.48,25.56,25.48,25.55,1091400.0,20.3805,20.4445,20.3805,20.4365,1091400.0
2014-03-25 11:30:00,25.55,25.59,25.52,25.58,1010400.0,20.4365,20.4685,20.4125,20.4605,1010400.0
2014-03-25 12:00:00,25.58,25.6,25.54,25.56,884400.0,20.4605,20.4765,20.4285,20.4445,884400.0
2014-03-25 12:30:00,25.56,25.58,25.54,25.57,646500.0,20.4445,20.4605,20.4285,20.4525,646500.0
2014-03-25 13:00:00,25.58,25.59,25.52,25.58,1026300.0,20.4605,20.4685,20.4125,20.4605,1026300.0
2014-03-25 13:30:00,25.58,25.63,25.58,25.6,942600.0,20.4605,20.5005,20.4605,20.4765,942600.0
2014-03-25 14:00:00,25.6,25.64,25.58,25.61,998400.0,20.4765,20.5085,20.4605,20.4845,998400.0
2014-03-25 14:30:00,25.61,25.62,25.58,25.58,958800.0,20.4845,20.4925,20.4605,20.4605,958800.0
2014-03-25 15:00:00,25.58,25.63,25.57,25.62,1203900.0,20.4605,20.5005,20.4525,20.4925,1203900.0
2014-03-25 15:30:00,25.62,25.64,25.59,25.63,2576100.0,20.4925,20.5085,20.4685,20.5005,2576100.0
2014-03-26 09:30:00,25.69,25.8,25.66,25.73,2570400.0,20.5485,20.6364,20.5245,20.5804,2570400.0
2014-03-26 10:00:00,25.72,25.84,25.68,25.74,2188500.0,20.5725,20.6684,20.5405,20.5884,2188500.0
2014-03-26 10:30:00,25.74,25.74,25.69,25.73,1065000.0,20.5884,20.5884,20.5485,20.5804,1065000.0
2014-03-26 11:00:00,25.73,25.78,25.65,25.67,1642500.0,20.5804,20.6204,20.5165,20.5325,1642500.0
2014-03-26 11:30:00,25.67,25.69,25.61,25.62,1146600.0,20.5325,20.5485,20.4845,20.4925,1146600.0
2014-03-26 12:00:00,25.62,25.65,25.6,25.63,1103400.0,20.4925,20.5165,20.4765,20.5005,1103400.0
2014-03-26 12:30:00,25.63,25.7,25.62,25.66,828600.0,20.5005,20.5565,20.4925,20.5245,828600.0
2014-03-26 13:00:00,25.66,25.67,25.6,25.6,500100.0,20.5245,20.5325,20.4765,20.4765,500100.0
2014-03-26 13:30:00,25.6,25.62,25.56,25.59,1109700.0,20.4765,20.4925,20.4445,20.4685,1109700.0
2014-03-26 14:00:00,25.59,25.6,25.55,25.56,699600.0,20.4685,20.4765,20.4365,20.4445,699600.0
2014-03-26 14:30:00,25.56,25.56,25.51,25.53,993000.0,20.4445,20.4445,20.4045,20.4205,993000.0
2014-03-26 15:00:00,25.53,25.54,25.47,25.5,1312200.0,20.4205,20.4285,20.3725,20.3965,1312200.0
2014-03-26 15:30:00,25.5,25.52,25.41,25.41,4717800.0,20.3965,20.4125,20.3245,20.3245,4717800.0
2014-03-27 09:30:00,25.46,25.54,25.41,25.5,2388300.0,20.3645,20.4285,20.3245,20.3965,2388300.0
2014-03-27 10:00:00,25.5,25.59,25.42,25.54,1351200.0,20.3965,20.4685,20.3325,20.4285,1351200.0
2014-03-27 10:30:00,25.54,25.61,25.53,25.6,1197000.0,20.4285,20.4845,20.4205,20.4765,1197000.0
2014-03-27 11:00:00,25.6,25.6,25.55,25.59,656100.0,20.4765,20.4765,20.4365,20.4685,656100.0
2014-03-27 11:30:00,25.58,25.58,25.49,25.5,655500.0,20.4605,20.4605,20.3885,20.3965,655500.0
2014-03-27 12:00:00,25.49,25.53,25.46,25.52,581700.0,20.3885,20.4205,20.3645,20.4125,581700.0
2014-03-27 12:30:00,25.52,25.52,25.49,25.51,327900.0,20.4125,20.4125,20.3885,20.4045,327900.0
2014-03-27 13:00:00,25.51,25.52,25.49,25.51,482400.0,20.4045,20.4125,20.3885,20.4045,482400.0
2014-03-27 13:30:00,25.5,25.52,25.47,25.5,549300.0,20.3965,20.4125,20.3725,20.3965,549300.0
2014-03-27 14:00:00,25.5,25.5,25.45,25.46,730200.0,20.3965,20.3965,20.3565,20.3645,730200.0
2014-03-27 14:30:00,25.46,25.47,25.35,25.39,967500.0,20.3645,20.3725,20.2765,20.3085,967500.0
2014-03-27 15:00:00,25.39,25.44,25.35,25.42,1292400.0,20.3085,20.3485,20.2765,20.3325,1292400.0
2014-03-27 15:30:00,25.42,25.44,25.36,25.38,3088200.0,20.3325,20.3485,20.2845,20.3005,3088200.0
2014-03-28 09:30:00,25.42,25.5,25.35,25.47,1244700.0,20.3325,20.3965,20.2765,20.3725,1244700.0
2014-03-28 10:00:00,25.47,25.53,25.43,25.45,931800.0,20.3725,20.4205,20.3405,20.3565,931800.0
2014-03-28 10:30:00,25.45,25.48,25.41,25.47,703500.0,20.3565,20.3805,20.3245,20.3725,703500.0
2014-03-28 11:00:00,25.47,25.47,25.38,25.38,806100.0,20.3725,20.3725,20.3005,20.3005,806100.0
2014-03-28 11:30:00,25.39,25.46,25.38,25.46,1027200.0,20.3085,20.3645,20.3005,20.3645,1027200.0
2014-03-28 12:00:00,25.46,25.5,25.44,25.47,915000.0,20.3645,20.3965,20.3485,20.3725,915000.0
2014-03-28 12:30:00,25.47,25.48,25.43,25.44,626100.0,20.3725,20.3805,20.3405,20.3485,626100.0
2014-03-28 13:00:00,25.45,25.46,25.4,25.43,565800.0,20.3565,20.3645,20.3165,20.3405,565800.0
2014-03-28 13:30:00,25.43,25.44,25.39,25.41,546900.0,20.3405,20.3485,20.3085,20.3245,546900.0
2014-03-28 14:00:00,25.4,25.4,25.33,25.35,1239300.0,20.3165,20.3165,20.2605,20.2765,1239300.0
2014-03-28 14:30:00,25.34,25.37,25.27,25.31,1730700.0,20.2685,20.2925,20.2125,20.2445,1730700.0
2014-03-28 15:00:00,25.31,25.32,25.26,25.3,1367100.0,20.2445,20.2525,20.2045,20.2365,1367100.0
2014-03-28 15:30:00,25.3,25.34,25.29,25.34,2990400.0,20.2365,20.2685,20.2285,20.2685,2990400.0
2014-03-31 09:30:00,25.45,25.59,25.34,25.57,2115300.0,20.3565,20.4685,20.2685,20.4525,2115300.0
2014-03-31 10:00:00,25.57,25.59,25.46,25.46,814200.0,20.4525,20.4685,20.3645,20.3645,814200.0
2014-03-31 10:30:00,25.46,25.53,25.46,25.51,520200.0,20.3645,20.4205,20.3645,20.4045,520200.0
2014-03-31 11:00:00,25.5,25.52,25.42,25.45,497700.0,20.3965,20.4125,20.3325,20.3565,497700.0
2014-03-31 11:30:00,25.45,25.49,25.44,25.48,445500.0,20.3565,20.3885,20.3485,20.3805,445500.0
2014-03-31 12:00:00,25.49,25.54,25.48,25.52,469200.0,20.3885,20.4285,20.3805,20.4125,469200.0
2014-03-31 12:30:00,25.52,25.54,25.51,25.54,339300.0,20.4125,20.4285,20.4045,20.4285,339300.0
2014-03-31 13:00:00,25.54,25.55,25.52,25.55,570000.0,20.4285,20.4365,20.4125,20.4365,570000.0
2014-03-31 13:30:00,25.55,25.56,25.5,25.52,381600.0,20.4365,20.4445,20.3965,20.4125,381600.0
2014-03-31 14:00:00,25.52,25.54,25.5,25.5,447300.0,20.4125,20.4285,20.3965,20.3965,447300.0
2014-03-31 14:30:00,25.5,25.52,25.48,25.5,579300.0,20.3965,20.4125,20.3805,20.3965,579300.0
2014-03-31 15:00:00,25.5,25.5,25.46,25.48,897300.0,20.3965,20.3965,20.3645,20.3805,897300.0
2014-03-31 15:30:00,25.48,25.51,25.45,25.48,2298900.0,20.3805,20.4045,20.3565,20.3805,2298900.0
2014-04-01 09:30:00,25.59,25.69,25.51,25.63,2285100.0,20.4685,20.5485,20.4045,20.5005,2285100.0
2014-04-01 10:00:00,25.63,25.65,25.6,25.6,1409400.0,20.5005,20.5165,20.4765,20.4765,1409400.0
2014-04-01 10:30:00,25.6,25.61,25.54,25.57,1009800.0,20.4765,20.4845,20.4285,20.4525,1009800.0
2014-04-01 11:00:00,25.57,25.61,25.55,25.6,1088400.0,20.4525,20.4845,20.4365,20.4765,1088400.0
2014-04-01 11:30:00,25.6,25.68,25.59,25.67,1351500.0,20.4765,20.5405,20.4685,20.5325,1351500.0
2014-04-01 12:00:00,25.67,25.73,25.63,25.7,995100.0,20.5325,20.5804,20.5005,20.5565,995100.0
2014-04-01 12:30:00,25.7,25.72,25.67,25.69,664500.0,20.5565,20.5725,20.5325,20.5485,664500.0
2014-04-01 13:00:00,25.69,25.75,25.68,25.73,765900.0,20.5485,20.5964,20.5405,20.5804,765900.0
2014-04-01 13:30:00,25.72,25.74,25.69,25.7,726600.0,20.5725,20.5884,20.5485,20.5565,726600.0
2014-04-01 14:00:00,25.7,25.71,25.65,25.65,599400.0,20.5565,20.5645,20.5165,20.5165,599400.0
2014-04-01 14:30:00,25.65,25.65,25.59,25.61,779700.0,20.5165,20.5165,20.4685,20.4845,779700.0
2014-04-01 15:00:00,25.6,25.61,25.59,25.6,678600.0,20.4765,20.4845,20.4685,20.4765,678600.0
2014-04-01 15:30:00,25.6,25.6,25.57,25.59,2175900.0,20.4765,20.4765,20.4525,20.4685,2175900.0
2014-04-02 09:30:00,25.53,25.58,25.45,25.48,2092800.0,20.4205,20.4605,20.3565,20.3805,2092800.0
2014-04-02 10:00:00,25.48,25.61,25.47,25.56,1218000.0,20.3805,20.4845,20.3725,20.4445,1218000.0
2014-04-02 10:30:00,25.56,25.61,25.51,25.57,883500.0,20.4445,20.4845,20.4045,20.4525,883500.0
2014-04-02 11:00:00,25.57,25.66,25.57,25.65,1539600.0,20.4525,20.5245,20.4525,20.5165,1539600.0
2014-04-02 11:30:00,25.65,25.67,25.64,25.65,563100.0,20.5165,20.5325,20.5085,20.5165,563100.0
2014-04-02 12:00:00,25.65,25.66,25.61,25.65,416700.0,20.5165,20.5245,20.4845,20.5165,416700.0
2014-04-02 12:30:00,25.65,25.65,25.61,25.63,414900.0,20.5165,20.5165,20.4845,20.5005,414900.0
2014-04-02 13:00:00,25.63,25.66,25.62,25.64,643500.0,20.5005,20.5245,20.4925,20.5085,643500.0
2014-04-02 13:30:00,25.64,25.66,25.63,25.65,546300.0,20.5085,20.5245,20.5005,20.5165,546300.0
2014-04-02 14:00:00,25.65,25.69,25.65,25.67,988200.0,20.5165,20.5485,20.5165,20.5325,988200.0
2014-04-02 14:30:00,25.67,25.68,25.66,25.68,581700.0,20.5325,20.5405,20.5245,20.5405,581700.0
2014-04-02 15:00:00,25.68,25.71,25.68,25.71,1160700.0,20.5405,20.5645,20.5405,20.5645,1160700.0
2014-04-02 15:30:00,25.71,25.73,25.67,25.73,3357900.0,20.5645,20.5804,20.5325,20.5804,3357900.0
2014-04-03 09:30:00,25.73,25.74,25.67,25.72,1734300.0,20.5804,20.5884,20.5325,20.5725,1734300.0
2014-04-03 10:00:00,25.72,25.81,25.69,25.8,1452900.0,20.5725,20.6444,20.5485,20.6364,1452900.0
2014-04-03 10:30:00,25.81,25.81,25.77,25.78,886800.0,20.6444,20.6444,20.6124,20.6204,886800.0
2014-04-03 11:00:00,25.79,25.81,25.76,25.8,735300.0,20.6284,20.6444,20.6044,20.6364,735300.0
2014-04-03 11:30:00,25.8,25.85,25.78,25.79,1229100.0,20.6364,20.6764,20.6204,20.6284,1229100.0
2014-04-03 12:00:00,25.79,25.8,25.77,25.78,594300.0,20.6284,20.6364,20.6124,20.6204,594300.0
2014-04-03 12:30:00,25.78,25.8,25.78,25.78,431400.0,20.6204,20.6364,20.6204,20.6204,431400.0
2014-04-03 13:00:00,25.79,25.82,25.78,25.82,649500.0,20.6284,20.6524,20.6204,20.6524,649500.0
2014-04-03 13:30:00,25.82,25.82,25.8,25.8,735000.0,20.6524,20.6524,20.6364,20.6364,735000.0
2014-04-03 14:00:00,25.8,25.8,25.76,25.77,1055100.0,20.6364,20.6364,20.6044,20.6124,1055100.0
2014-04-03 14:30:00,25.77,25.79,25.75,25.79,1523400.0,20.6124,20.6284,20.5964,20.6284,1523400.0
2014-04-03 15:00:00,25.79,25.83,25.79,25.83,938700.0,20.6284,20.6604,20.6284,20.6604,938700.0
2014-04-03 15:30:00,25.83,25.85,25.81,25.82,2284200.0,20.6604,20.6764,20.6444,20.6524,2284200.0
2014-04-04 09:30:00,25.86,25.91,25.81,25.85,1294500.0,20.6844,20.7244,20.6444,20.6764,1294500.0
2014-04-04 10:00:00,25.85,25.86,25.79,25.83,1161300.0,20.6764,20.6844,20.6284,20.6604,1161300.0
2014-04-04 10:30:00,25.83,25.97,25.83,25.95,1593600.0,20.6604,20.7724,20.6604,20.7564,1593600.0
2014-04-04 11:00:00,25.95,25.95,25.87,25.9,1070400.0,20.7564,20.7564,20.6924,20.7164,1070400.0
2014-04-04 11:30:00,25.9,25.93,25.84,25.92,1398000.0,20.7164,20.7404,20.6684,20.7324,1398000.0
2014-04-04 12:00:00,25.92,25.94,25.88,25.93,1032600.0,20.7324,20.7484,20.7004,20.7404,1032600.0
2014-04-04 12:30:00,25.93,25.95,25.86,25.89,856200.0,20.7404,20.7564,20.6844,20.7084,856200.0
2014-04-04 13:00:00,25.88,25.91,25.84,25.85,723000.0,20.7004,20.7244,20.6684,20.6764,723000.0
2014-04-04 13:30:00,25.85,25.89,25.84,25.85,637500.0,20.6764,20.7084,20.6684,20.6764,637500.0
2014-04-04 14:00:00,25.85,25.89,25.83,25.84,988200.0,20.6764,20.7084,20.6604,20.6684,988200.0
2014-04-04 14:30:00,25.84,25.86,25.75,25.8,1048800.0,20.6684,20.6844,20.5964,20.6364,1048800.0
2014-04-04 15:00:00,25.79,25.84,25.77,25.8,1609200.0,20.6284,20.6684,20.6124,20.6364,1609200.0
2014-04-04 15:30:00,25.8,25.81,25.75,25.77,3482700.0,20.6364,20.6444,20.5964,20.6124,3482700.0
2014-04-07 09:30:00,25.74,25.83,25.74,25.76,1638600.0,20.5884,20.6604,20.5884,20.6044,1638600.0
2014-04-07 10:00:00,25.76,25.78,25.7,25.75,2121000.0,20.6044,20.6204,20.5565,20.5964,2121000.0
2014-04-07 10:30:00,25.75,25.78,25.71,25.77,1227300.0,20.5964,20.6204,20.5645,20.6124,1227300.0
2014-04-07 11:00:00,25.77,25.79,25.74,25.79,1613700.0,20.6124,20.6284,20.5884,20.6284,1613700.0
2014-04-07 11:30:00,25.79,25.88,25.78,25.86,1653900.0,20.6284,20.7004,20.6204,20.6844,1653900.0
2014-04-07 12:00:00,25.86,25.9,25.85,25.87,1501200.0,20.6844,20.7164,20.6764,20.6924,1501200.0
2014-04-07 12:30:00,25.88,25.91,25.87,25.88,866400.0,20.7004,20.7244,20.6924,20.7004,866400.0
2014-04-07 13:00:00,25.88,25.88,25.78,25.8,981600.0,20.7004,20.7004,20.6204,20.6364,981600.0
2014-04-07 13:30:00,25.8,25.86,25.8,25.85,923700.0,20.6364,20.6844,20.6364,20.6764,923700.0
2014-04-07 14:00:00,25.85,25.9,25.79,25.8,1183800.0,20.6764,20.7164,20.6284,20.6364,1183800.0
2014-04-07 14:30:00,25.8,25.86,25.79,25.82,1301400.0,20.6364,20.6844,20.6284,20.6524,1301400.0
2014-04-07 15:00:00,25.82,25.87,25.81,25.84,1104900.0,20.6524,20.6924,20.6444,20.6684,1104900.0
2014-04-07 15:30:00,25.84,25.87,25.77,25.77,2498400.0,20.6684,20.6924,20.6124,20.6124,2498400.0
2014-04-08 09:30:00,25.7,25.88,25.6,25.87,2134200.0,20.5565,20.7004,20.4765,20.6924,2134200.0
2014-04-08 10:00:00,25.87,25.93,25.83,25.89,1173300.0,20.6924,20.7404,20.6604,20.7084,1173300.0
2014-04-08 10:30:00,25.89,25.95,25.88,25.91,1041300.0,20.7084,20.7564,20.7004,20.7244,1041300.0
2014-04-08 11:00:00,25.91,25.97,25.91,25.94,724500.0,20.7244,20.7724,20.7244,20.7484,724500.0
2014-04-08 11:30:00,25.94,26.06,25.92,26.06,2072400.0,20.7484,20.8444,20.7324,20.8444,2072400.0
2014-04-08 12:00:00,26.06,26.09,26.04,26.08,2651700.0,20.8444,20.8684,20.8284,20.8604,2651700.0
2014-04-08 12:30:00,26.08,26.1,25.95,25.95,1012500.0,20.8604,20.8764,20.7564,20.7564,1012500.0
2014-04-08 13:00:00,25.95,26.04,25.91,26.03,818100.0,20.7564,20.8284,20.7244,20.8204,818100.0
2014-04-08 13:30:00,26.02,26.04,25.96,25.99,645300.0,20.8124,20.8284,20.7644,20.7884,645300.0
2014-04-08 14:00:00,25.99,26.01,25.97,25.97,667500.0,20.7884,20.8044,20.7724,20.7724,667500.0
2014-04-08 14:30:00,25.98,26.03,25.96,26.03,936600.0,20.7804,20.8204,20.7644,20.8204,936600.0
2014-04-08 15:00:00,26.03,26.04,25.96,25.99,1084800.0,20.8204,20.8284,20.7644,20.7884,1084800.0
2014-04-08 15:30:00,25.99,26.08,25.98,26.06,4235400.0,20.7884,20.8604,20.7804,20.8444,4235400.0
2014-04-09 09:30:00,26.07,26.07,25.91,25.96,1868700.0,20.8524,20.8524,20.7244,20.7644,1868700.0
2014-04-09 10:00:00,25.96,25.96,25.85,25.86,1673700.0,20.7644,20.7644,20.6764,20.6844,1673700.0
2014-04-09 10:30:00,25.86,25.88,25.8,25.82,1335000.0,20.6844,20.7004,20.6364,20.6524,1335000.0
2014-04-09 11:00:00,25.82,25.88,25.81,25.87,715500.0,20.6524,20.7004,20.6444,20.6924,715500.0
2014-04-09 11:30:00,25.87,25.89,25.84,25.85,485400.0,20.6924,20.7084,20.6684,20.6764,485400.0
2014-04-09 12:00:00,25.86,25.89,25.81,25.84,898800.0,20.6844,20.7084,20.6444,20.6684,898800.0
2014-04-09 12:30:00,25.84,25.84,25.79,25.79,672300.0,20.6684,20.6684,20.6284,20.6284,672300.0
2014-04-09 13:00:00,25.79,25.8,25.77,25.78,714300.0,20.6284,20.6364,20.6124,20.6204,714300.0
2014-04-09 13:30:00,25.78,25.81,25.76,25.8,769200.0,20.6204,20.6444,20.6044,20.6364,769200.0
2014-04-09 14:00:00,25.8,25.87,25.79,25.83,1454400.0,20.6364,20.6924,20.6284,20.6604,1454400.0
2014-04-09 14:30:00,25.82,25.87,25.81,25.87,1020000.0,20.6524,20.6924,20.6444,20.6924,1020000.0
2014-04-09 15:00:00,25.87,25.96,25.86,25.93,1836600.0,20.6924,20.7644,20.6844,20.7404,1836600.0
2014-04-09 15:30:00,25.93,25.99,25.93,25.99,3715200.0,20.7404,20.7884,20.7404,20.7884,3715200.0
2014-04-10 09:30:00,25.98,26.02,25.85,25.95,2858100.0,20.7804,20.8124,20.6764,20.7564,2858100.0
2014-04-10 10:00:00,25.95,25.97,25.87,25.96,1116900.0,20.7564,20.7724,20.6924,20.7644,1116900.0
2014-04-10 10:30:00,25.96,26.05,25.94,25.94,1270500.0,20.7644,20.8364,20.7484,20.7484,1270500.0
2014-04-10 11:00:00,25.94,25.94,25.87,25.89,939300.0,20.7484,20.7484,20.6924,20.7084,939300.0
2014-04-10 11:30:00,25.89,25.92,25.87,25.89,854700.0,20.7084,20.7324,20.6924,20.7084,854700.0
2014-04-10 12:00:00,25.89,25.9,25.78,25.79,966300.0,20.7084,20.7164,20.6204,20.6284,966300.0
2014-04-10 12:30:00,25.79,25.8,25.74,25.75,835200.0,20.6284,20.6364,20.5884,20.5964,835200.0
2014-04-10 13:00:00,25.76,25.76,25.7,25.73,1023600.0,20.6044,20.6044,20.5565,20.5804,1023600.0
2014-04-10 13:30:00,25.73,25.75,25.72,25.73,919800.0,20.5804,20.5964,20.5725,20.5804,919800.0
2014-04-10 14:00:00,25.73,25.74,25.67,25.67,1111500.0,20.5804,20.5884,20.5325,20.5325,1111500.0
2014-04-10 14:30:00,25.67,25.68,25.61,25.63,1511700.0,20.5325,20.5405,20.4845,20.5005,1511700.0
2014-04-10 15:00:00,25.63,25.63,25.55,25.59,1863900.0,20.5005,20.5005,20.4365,20.4685,1863900.0
2014-04-10 15:30:00,25.59,25.68,25.58,25.63,3777300.0,20.4685,20.5405,20.4605,20.5005,3777300.0
2014-04-11 09:30:00,25.59,25.74,25.57,25.59,2037900.0,20.4685,20.5884,20.4525,20.4685,2037900.0
2014-04-11 10:00:00,25.59,25.63,25.49,25.5,1509300.0,20.4685,20.5005,20.3885,20.3965,1509300.0
2014-04-11 10:30:00,25.5,25.59,25.48,25.57,2259600.0,20.3965,20.4685,20.3805,20.4525,2259600.0
2014-04-11 11:00:00,25.58,25.62,25.56,25.57,1540800.0,20.4605,20.4925,20.4445,20.4525,1540800.0
2014-04-11 11:30:00,25.58,25.6,25.51,25.53,1364400.0,20.4605,20.4765,20.4045,20.4205,1364400.0
2014-04-11 12:00:00,25.53,25.57,25.48,25.49,791100.0,20.4205,20.4525,20.3805,20.3885,791100.0
2014-04-11 12:30:00,25.49,25.52,25.45,25.47,913200.0,20.3885,20.4125,20.3565,20.3725,913200.0
2014-04-11 13:00:00,25.47,25.5,25.44,25.45,940200.0,20.3725,20.3965,20.3485,20.3565,940200.0
2014-04-11 13:30:00,25.45,25.5,25.43,25.46,1085400.0,20.3565,20.3965,20.3405,20.3645,1085400.0
2014-04-11 14:00:00,25.46,25.52,25.45,25.49,1311300.0,20.3645,20.4125,20.3565,20.3885,1311300.0
2014-04-11 14:30:00,25.5,25.51,25.46,25.49,1445400.0,20.3965,20.4045,20.3645,20.3885,1445400.0
2014-04-11 15:00:00,25.49,25.57,25.47,25.54,1271400.0,20.3885,20.4525,20.3725,20.4285,1271400.0
2014-04-11 15:30:00,25.54,25.57,25.5,25.5,3378000.0,20.4285,20.4525,20.3965,20.3965,3378000.0
2014-04-14 09:30:00,25.65,25.75,25.6,25.74,1458600.0,20.5165,20.5964,20.4765,20.5884,1458600.0
2014-04-14 10:00:00,25.74,25.76,25.68,25.73,1269900.0,20.5884,20.6044,20.5405,20.5804,1269900.0
2014-04-14 10:30:00,25.73,25.78,25.72,25.78,666000.0,20.5804,20.6204,20.5725,20.6204,666000.0
2014-04-14 11:00:00,25.78,25.81,25.76,25.78,783000.0,20.6204,20.6444,20.6044,20.6204,783000.0
2014-04-14 11:30:00,25.78,25.84,25.77,25.8,835200.0,20.6204,20.6684,20.6124,20.6364,835200.0
2014-04-14 12:00:00,25.8,25.85,25.79,25.83,468300.0,20.6364,20.6764,20.6284,20.6604,468300.0
2014-04-14 12:30:00,25.83,25.85,25.82,25.84,502800.0,20.6604,20.6764,20.6524,20.6684,502800.0
2014-04-14 13:00:00,25.84,25.85,25.78,25.8,368700.0,20.6684,20.6764,20.6204,20.6364,368700.0
2014-04-14 13:30:00,25.8,25.8,25.74,25.76,528900.0,20.6364,20.6364,20.5884,20.6044,528900.0
2014-04-14 14:00:00,25.76,25.81,25.74,25.75,651900.0,20.6044,20.6444,20.5884,20.5964,651900.0
2014-04-14 14:30:00,25.75,25.76,25.73,25.74,745500.0,20.5964,20.6044,20.5804,20.5884,745500.0
2014-04-14 15:00:00,25.74,25.75,25.68,25.7,1116000.0,20.5884,20.5964,20.5405,20.5565,1116000.0
2014-04-14 15:30:00,25.7,25.8,25.7,25.79,2586000.0,20.5565,20.6364,20.5565,20.6284,2586000.0
2014-04-15 09:30:00,25.68,25.77,25.54,25.57,2225400.0,20.5405,20.6124,20.4285,20.4525,2225400.0
2014-04-15 10:00:00,25.56,25.6,25.48,25.52,1532700.0,20.4445,20.4765,20.3805,20.4125,1532700.0
2014-04-15 10:30:00,25.52,25.63,25.5,25.57,1346700.0,20.4125,20.5005,20.3965,20.4525,1346700.0
2014-04-15 11:00:00,25.57,25.6,25.51,25.59,1156800.0,20.4525,20.4765,20.4045,20.4685,1156800.0
2014-04-15 11:30:00,25.59,25.61,25.52,25.54,805200.0,20.4685,20.4845,20.4125,20.4285,805200.0
2014-04-15 12:00:00,25.54,25.57,25.51,25.56,670800.0,20.4285,20.4525,20.4045,20.4445,670800.0
2014-04-15 12:30:00,25.56,25.56,25.5,25.52,732000.0,20.4445,20.4445,20.3965,20.4125,732000.0
2014-04-15 13:00:00,25.51,25.55,25.5,25.53,764100.0,20.4045,20.4365,20.3965,20.4205,764100.0
2014-04-15 13:30:00,25.53,25.59,25.51,25.57,858000.0,20.4205,20.4685,20.4045,20.4525,858000.0
2014-04-15 14:00:00,25.57,25.6,25.54,25.56,748500.0,20.4525,20.4765,20.4285,20.4445,748500.0
2014-04-15 14:30:00,25.56,25.62,25.55,25.6,1135800.0,20.4445,20.4925,20.4365,20.4765,1135800.0
2014-04-15 15:00:00,25.6,25.63,25.57,25.59,1414500.0,20.4765,20.5005,20.4525,20.4685,1414500.0
2014-04-15 15:30:00,25.59,25.63,25.57,25.63,2972100.0,20.4685,20.5005,20.4525,20.5005,2972100.0
2014-04-16 09:30:00,25.77,25.81,25.71,25.78,957900.0,20.6124,20.6444,20.5645,20.6204,957900.0
2014-04-16 10:00:00,25.78,25.79,25.74,25.78,1161000.0,20.6204,20.6284,20.5884,20.6204,1161000.0
2014-04-16 10:30:00,25.78,25.79,25.72,25.73,843600.0,20.6204,20.6284,20.5725,20.5804,843600.0
2014-04-16 11:00:00,25.72,25.8,25.72,25.79,833100.0,20.5725,20.6364,20.5725,20.6284,833100.0
2014-04-16 11:30:00,25.79,25.82,25.77,25.79,452700.0,20.6284,20.6524,20.6124,20.6284,452700.0
2014-04-16 12:00:00,25.79,25.79,25.74,25.74,666600.0,20.6284,20.6284,20.5884,20.5884,666600.0
2014-04-16 12:30:00,25.74,25.75,25.72,25.75,632400.0,20.5884,20.5964,20.5725,20.5964,632400.0
2014-04-16 13:00:00,25.75,25.79,25.74,25.74,741000.0,20.5964,20.6284,20.5884,20.5884,741000.0
2014-04-16 13:30:00,25.75,25.75,25.68,25.71,936900.0,20.5964,20.5964,20.5405,20.5645,936900.0
2014-04-16 14:00:00,25.71,25.73,25.68,25.7,627300.0,20.5645,20.5804,20.5405,20.5565,627300.0
2014-04-16 14:30:00,25.7,25.75,25.7,25.72,694200.0,20.5565,20.5964,20.5565,20.5725,694200.0
2014-04-16 15:00:00,25.72,25.74,25.7,25.7,1662600.0,20.5725,20.5884,20.5565,20.5565,1662600.0
2014-04-16 15:30:00,25.7,25.74,25.69,25.74,2898300.0,20.5565,20.5884,20.5485,20.5884,2898300.0
2014-04-17 09:30:00,25.69,25.84,25.69,25.8,2734800.0,20.5485,20.6684,20.5485,20.6364,2734800.0
2014-04-17 10:00:00,25.81,25.83,25.76,25.78,1469100.0,20.6444,20.6604,20.6044,20.6204,1469100.0
2014-04-17 10:30:00,25.78,25.86,25.77,25.85,734400.0,20.6204,20.6844,20.6124,20.6764,734400.0
2014-04-17 11:00:00,25.85,25.85,25.82,25.83,530700.0,20.6764,20.6764,20.6524,20.6604,530700.0
2014-04-17 11:30:00,25.83,25.85,25.82,25.85,504000.0,20.6604,20.6764,20.6524,20.6764,504000.0
2014-04-17 12:00:00,25.85,25.88,25.85,25.85,436200.0,20.6764,20.7004,20.6764,20.6764,436200.0
2014-04-17 12:30:00,25.85,25.87,25.84,25.86,546900.0,20.6764,20.6924,20.6684,20.6844,546900.0
2014-04-17 13:00:00,25.86,25.92,25.85,25.89,667500.0,20.6844,20.7324,20.6764,20.7084,667500.0
2014-04-17 13:30:00,25.89,25.92,25.86,25.87,1277400.0,20.7084,20.7324,20.6844,20.6924,1277400.0
2014-04-17 14:00:00,25.87,25.88,25.85,25.86,615900.0,20.6924,20.7004,20.6764,20.6844,615900.0
2014-04-17 14:30:00,25.87,25.88,25.83,25.83,1035000.0,20.6924,20.7004,20.6604,20.6604,1035000.0
2014-04-17 15:00:00,25.83,25.89,25.83,25.86,1272900.0,20.6604,20.7084,20.6604,20.6844,1272900.0
2014-04-17 15:30:00,25.86,25.89,25.84,25.89,4405500.0,20.6844,20.7084,20.6684,20.7084,4405500.0
2014-04-21 09:30:00,25.8,25.83,25.73,25.77,1579200.0,20.6364,20.6604,20.5804,20.6124,1579200.0
2014-04-21 10:00:00,25.77,25.85,25.76,25.84,964200.0,20.6124,20.6764,20.6044,20.6684,964200.0
2014-04-21 10:30:00,25.84,25.91,25.83,25.85,1233900.0,20.6684,20.7244,20.6604,20.6764,1233900.0
2014-04-21 11:00:00,25.86,25.89,25.85,25.86,640200.0,20.6844,20.7084,20.6764,20.6844,640200.0
2014-04-21 11:30:00,25.85,25.87,25.83,25.85,414300.0,20.6764,20.6924,20.6604,20.6764,414300.0
2014-04-21 12:00:00,25.85,25.87,25.85,25.85,254100.0,20.6764,20.6924,20.6764,20.6764,254100.0
2014-04-21 12:30:00,25.85,25.88,25.84,25.86,252000.0,20.6764,20.7004,20.6684,20.6844,252000.0
2014-04-21 13:00:00,25.86,25.87,25.85,25.86,425700.0,20.6844,20.6924,20.6764,20.6844,425700.0
2014-04-21 13:30:00,25.86,25.87,25.83,25.84,631500.0,20.6844,20.6924,20.6604,20.6684,631500.0
2014-04-21 14:00:00,25.84,25.85,25.83,25.83,515400.0,20.6684,20.6764,20.6604,20.6604,515400.0
2014-04-21 14:30:00,25.83,25.88,25.83,25.88,736200.0,20.6604,20.7004,20.6604,20.7004,736200.0
2014-04-21 15:00:00,25.88,25.88,25.85,25.86,459300.0,20.7004,20.7004,20.6764,20.6844,459300.0
2014-04-21 15:30:00,25.86,25.88,25.85,25.86,3208800.0,20.6844,20.7004,20.6764,20.6844,3208800.0
2014-04-22 09:30:00,25.84,25.89,25.8,25.88,1738800.0,20.6684,20.7084,20.6364,20.7004,1738800.0
2014-04-22 10:00:00,25.88,25.89,25.82,25.86,2848200.0,20.7004,20.7084,20.6524,20.6844,2848200.0
2014-04-22 10:30:00,25.86,25.88,25.84,25.87,888300.0,20.6844,20.7004,20.6684,20.6924,888300.0
2014-04-22 11:00:00,25.87,25.89,25.83,25.87,1391400.0,20.6924,20.7084,20.6604,20.6924,1391400.0
2014-04-22 11:30:00,25.87,25.94,25.86,25.93,1223400.0,20.6924,20.7484,20.6844,20.7404,1223400.0
2014-04-22 12:00:00,25.93,25.94,25.89,25.9,475500.0,20.7404,20.7484,20.7084,20.7164,475500.0
2014-04-22 12:30:00,25.9,25.92,25.88,25.91,1314300.0,20.7164,20.7324,20.7004,20.7244,1314300.0
2014-04-22 13:00:00,25.91,25.92,25.86,25.89,1289400.0,20.7244,20.7324,20.6844,20.7084,1289400.0
2014-04-22 13:30:00,25.89,25.91,25.87,25.89,787800.0,20.7084,20.7244,20.6924,20.7084,787800.0
2014-04-22 14:00:00,25.89,25.92,25.86,25.91,1119900.0,20.7084,20.7324,20.6844,20.7244,1119900.0
2014-04-22 14:30:00,25.91,25.93,25.86,25.86,686100.0,20.7244,20.7404,20.6844,20.6844,686100.0
2014-04-22 15:00:00,25.86,25.89,25.86,25.86,777900.0,20.6844,20.7084,20.6844,20.6844,777900.0
2014-04-22 15:30:00,25.87,25.89,25.85,25.86,2407500.0,20.6924,20.7084,20.6764,20.6844,2407500.0
2014-04-23 09:30:00,25.94,26.03,25.86,25.92,955800.0,20.7484,20.8204,20.6844,20.7324,955800.0
2014-04-23 10:00:00,25.92,26.07,25.9,26.03,1336500.0,20.7324,20.8524,20.7164,20.8204,1336500.0
2014-04-23 10:30:00,26.03,26.09,25.99,26.01,1566900.0,20.8204,20.8684,20.7884,20.8044,1566900.0
2014-04-23 11:00:00,26.01,26.03,25.98,26.01,514500.0,20.8044,20.8204,20.7804,20.8044,514500.0
2014-04-23 11:30:00,26.01,26.03,26.0,26.02,396000.0,20.8044,20.8204,20.7964,20.8124,396000.0
2014-04-23 12:00:00,26.03,26.05,26.02,26.04,519000.0,20.8204,20.8364,20.8124,20.8284,519000.0
2014-04-23 12:30:00,26.04,26.07,26.03,26.06,561000.0,20.8284,20.8524,20.8204,20.8444,561000.0
2014-04-23 13:00:00,26.06,26.07,26.03,26.07,731700.0,20.8444,20.8524,20.8204,20.8524,731700.0
2014-04-23 13:30:00,26.06,26.07,26.03,26.05,929100.0,20.8444,20.8524,20.8204,20.8364,929100.0
2014-04-23 14:00:00,26.05,26.05,26.03,26.03,1223700.0,20.8364,20.8364,20.8204,20.8204,1223700.0
2014-04-23 14:30:00,26.03,26.05,26.0,26.03,789600.0,20.8204,20.8364,20.7964,20.8204,789600.0
2014-04-23 15:00:00,26.03,26.03,25.99,25.99,1240500.0,20.8204,20.8204,20.7884,20.7884,1240500.0
2014-04-23 15:30:00,26.0,26.04,26.0,26.02,4186200.0,20.7964,20.8284,20.7964,20.8124,4186200.0
2014-04-24 09:30:00,26.06,26.07,25.91,25.93,1902300.0,20.8444,20.8524,20.7244,20.7404,1902300.0
2014-04-24 10:00:00,25.93,26.0,25.9,25.99,967200.0,20.7404,20.7964,20.7164,20.7884,967200.0
2014-04-24 10:30:00,25.99,26.03,25.96,25.98,561900.0,20.7884,20.8204,20.7644,20.7804,561900.0
2014-04-24 11:00:00,25.98,26.05,25.98,26.03,623400.0,20.7804,20.8364,20.7804,20.8204,623400.0
2014-04-24 11:30:00,26.04,26.11,26.03,26.08,681900.0,20.8284,20.8844,20.8204,20.8604,681900.0
2014-04-24 12:00:00,26.08,26.09,26.05,26.06,414000.0,20.8604,20.8684,20.8364,20.8444,414000.0
2014-04-24 12:30:00,26.06,26.09,26.06,26.08,348000.0,20.8444,20.8684,20.8444,20.8604,348000.0
2014-04-24 13:00:00,26.09,26.11,26.08,26.1,670500.0,20.8684,20.8844,20.8604,20.8764,670500.0
2014-04-24 13:30:00,26.1,26.1,26.03,26.06,862200.0,20.8764,20.8764,20.8204,20.8444,862200.0
2014-04-24 14:00:00,26.06,26.08,26.05,26.07,369900.0,20.8444,20.8604,20.8364,20.8524,369900.0
2014-04-24 14:30:00,26.07,26.11,26.07,26.11,479100.0,20.8524,20.8844,20.8524,20.8844,479100.0
2014-04-24 15:00:00,26.11,26.15,26.1,26.14,734700.0,20.8844,20.9164,20.8764,20.9084,734700.0
2014-04-24 15:30:00,26.14,26.16,26.09,26.1,2379600.0,20.9084,20.9244,20.8684,20.8764,2379600.0
2014-04-25 09:30:00,26.1,26.12,26.01,26.09,982500.0,20.8764,20.8924,20.8044,20.8684,982500.0
2014-04-25 10:00:00,26.09,26.19,26.08,26.14,1340700.0,20.8684,20.9484,20.8604,20.9084,1340700.0
2014-04-25 10:30:00,26.13,26.14,26.1,26.11,582900.0,20.9004,20.9084,20.8764,20.8844,582900.0
2014-04-25 11:00:00,26.11,26.17,26.08,26.15,1344000.0,20.8844,20.9324,20.8604,20.9164,1344000.0
2014-04-25 11:30:00,26.15,26.25,26.13,26.23,554100.0,20.9164,20.9964,20.9004,20.9804,554100.0
2014-04-25 12:00:00,26.23,26.24,26.21,26.22,599100.0,20.9804,20.9884,20.9644,20.9724,599100.0
2014-04-25 12:30:00,26.22,26.22,26.13,26.15,886500.0,20.9724,20.9724,20.9004,20.9164,886500.0
2014-04-25 13:00:00,26.14,26.15,26.11,26.15,565500.0,20.9084,20.9164,20.8844,20.9164,565500.0
2014-04-25 13:30:00,26.15,26.16,26.13,26.15,377100.0,20.9164,20.9244,20.9004,20.9164,377100.0
2014-04-25 14:00:00,26.15,26.19,26.15,26.16,521700.0,20.9164,20.9484,20.9164,20.9244,521700.0
2014-04-25 14:30:00,26.17,26.22,26.14,26.21,644700.0,20.9324,20.9724,20.9084,20.9644,644700.0
2014-04-25 15:00:00,26.21,26.23,26.19,26.22,753300.0,20.9644,20.9804,20.9484,20.9724,753300.0
2014-04-25 15:30:00,26.22,26.26,26.19,26.22,3233700.0,20.9724,21.0044,20.9484,20.9724,3233700.0
2014-04-28 09:30:00,26.29,26.61,26.28,26.59,3343500.0,21.0284,21.2843,21.0204,21.2683,3343500.0
2014-04-28 10:00:00,26.59,26.66,26.56,26.64,1972200.0,21.2683,21.3243,21.2443,21.3083,1972200.0
2014-04-28 10:30:00,26.64,26.66,26.62,26.63,1242900.0,21.3083,21.3243,21.2923,21.3003,1242900.0
2014-04-28 11:00:00,26.63,26.63,26.5,26.52,1919100.0,21.3003,21.3003,21.1963,21.2123,1919100.0
2014-04-28 11:30:00,26.52,26.59,26.47,26.47,1363800.0,21.2123,21.2683,21.1723,21.1723,1363800.0
2014-04-28 12:00:00,26.47,26.55,26.43,26.55,2025900.0,21.1723,21.2363,21.1404,21.2363,2025900.0
2014-04-28 12:30:00,26.55,26.57,26.51,26.52,1007400.0,21.2363,21.2523,21.2043,21.2123,1007400.0
2014-04-28 13:00:00,26.52,26.53,26.47,26.47,1341600.0,21.2123,21.2203,21.1723,21.1723,1341600.0
2014-04-28 13:30:00,26.47,26.51,26.41,26.51,1281300.0,21.1723,21.2043,21.1244,21.2043,1281300.0
2014-04-28 14:00:00,26.51,26.57,26.5,26.55,1208100.0,21.2043,21.2523,21.1963,21.2363,1208100.0
2014-04-28 14:30:00,26.55,26.62,26.53,26.6,1518900.0,21.2363,21.2923,21.2203,21.2763,1518900.0
2014-04-28 15:00:00,26.6,26.65,26.6,26.64,2328300.0,21.2763,21.3163,21.2763,21.3083,2328300.0
2014-04-28 15:30:00,26.64,26.65,26.55,26.58,4182300.0,21.3083,21.3163,21.2363,21.2603,4182300.0
2014-04-29 09:30:00,26.61,26.61,26.53,26.57,1418700.0,21.2843,21.2843,21.2203,21.2523,1418700.0
2014-04-29 10:00:00,26.57,26.62,26.57,26.59,841800.0,21.2523,21.2923,21.2523,21.2683,841800.0
2014-04-29 10:30:00,26.59,26.6,26.57,26.59,963900.0,21.2683,21.2763,21.2523,21.2683,963900.0
2014-04-29 11:00:00,26.59,26.62,26.56,26.56,445500.0,21.2683,21.2923,21.2443,21.2443,445500.0
2014-04-29 11:30:00,26.56,26.59,26.56,26.58,426300.0,21.2443,21.2683,21.2443,21.2603,426300.0
2014-04-29 12:00:00,26.58,26.59,26.56,26.56,362400.0,21.2603,21.2683,21.2443,21.2443,362400.0
2014-04-29 12:30:00,26.57,26.57,26.56,26.56,404700.0,21.2523,21.2523,21.2443,21.2443,404700.0
2014-04-29 13:00:00,26.57,26.57,26.52,26.55,593100.0,21.2523,21.2523,21.2123,21.2363,593100.0
2014-04-29 13:30:00,26.56,26.58,26.55,26.58,571500.0,21.2443,21.2603,21.2363,21.2603,571500.0
2014-04-29 14:00:00,26.57,26.57,26.56,26.57,826200.0,21.2523,21.2523,21.2443,21.2523,826200.0
2014-04-29 14:30:00,26.56,26.57,26.55,26.56,657000.0,21.2443,21.2523,21.2363,21.2443,657000.0
2014-04-29 15:00:00,26.56,26.58,26.55,26.56,576900.0,21.2443,21.2603,21.2363,21.2443,576900.0
2014-04-29 15:30:00,26.56,26.57,26.53,26.55,3349200.0,21.2443,21.2523,21.2203,21.2363,3349200.0
2014-04-30 09:30:00,26.53,26.64,26.51,26.55,1299300.0,21.2203,21.3083,21.2043,21.2363,1299300.0
2014-04-30 10:00:00,26.56,26.59,26.52,26.58,1685700.0,21.2443,21.2683,21.2123,21.2603,1685700.0
2014-04-30 10:30:00,26.58,26.6,26.54,26.56,1123200.0,21.2603,21.2763,21.2283,21.2443,1123200.0
2014-04-30 11:00:00,26.56,26.57,26.54,26.56,549000.0,21.2443,21.2523,21.2283,21.2443,549000.0
2014-04-30 11:30:00,26.56,26.57,26.55,26.57,503400.0,21.2443,21.2523,21.2363,21.2523,503400.0
2014-04-30 12:00:00,26.57,26.57,26.55,26.56,493500.0,21.2523,21.2523,21.2363,21.2443,493500.0
2014-04-30 12:30:00,26.56,26.57,26.56,26.56,360000.0,21.2443,21.2523,21.2443,21.2443,360000.0
2014-04-30 13:00:00,26.56,26.57,26.56,26.57,407400.0,21.2443,21.2523,21.2443,21.2523,407400.0
2014-04-30 13:30:00,26.57,26.57,26.54,26.55,478200.0,21.2523,21.2523,21.2283,21.2363,478200.0
2014-04-30 14:00:00,26.54,26.57,26.53,26.53,942600.0,21.2283,21.2523,21.2203,21.2203,942600.0
2014-04-30 14:30:00,26.53,26.57,26.53,26.54,827400.0,21.2203,21.2523,21.2203,21.2283,827400.0
2014-04-30 15:00:00,26.54,26.57,26.5,26.56,1127400.0,21.2283,21.2523,21.1963,21.2443,1127400.0
2014-04-30 15:30:00,26.56,26.57,26.5,26.57,3653700.0,21.2443,21.2523,21.1963,21.2523,3653700.0
2014-05-01 09:30:00,26.58,26.58,26.41,26.44,988200.0,21.2603,21.2603,21.1244,21.1484,988200.0
2014-05-01 10:00:00,26.45,26.49,26.41,26.43,810900.0,21.1563,21.1883,21.1244,21.1404,810900.0
2014-05-01 10:30:00,26.44,26.44,26.41,26.42,986400.0,21.1484,21.1484,21.1244,21.1324,986400.0
2014-05-01 11:00:00,26.42,26.43,26.41,26.42,678600.0,21.1324,21.1404,21.1244,21.1324,678600.0
2014-05-01 11:30:00,26.42,26.42,26.39,26.41,879900.0,21.1324,21.1324,21.1084,21.1244,879900.0
2014-05-01 12:00:00,26.41,26.51,26.41,26.51,1011900.0,21.1244,21.2043,21.1244,21.2043,1011900.0
2014-05-01 12:30:00,26.51,26.57,26.5,26.54,1816800.0,21.2043,21.2523,21.1963,21.2283,1816800.0
2014-05-01 13:00:00,26.53,26.54,26.52,26.53,845100.0,21.2203,21.2283,21.2123,21.2203,845100.0
2014-05-01 13:30:00,26.53,26.54,26.5,26.51,981600.0,21.2203,21.2283,21.1963,21.2043,981600.0
2014-05-01 14:00:00,26.52,26.56,26.51,26.56,496800.0,21.2123,21.2443,21.2043,21.2443,496800.0
2014-05-01 14:30:00,26.55,26.56,26.53,26.54,698400.0,21.2363,21.2443,21.2203,21.2283,698400.0
2014-05-01 15:00:00,26.54,26.57,26.54,26.54,1307700.0,21.2283,21.2523,21.2283,21.2283,1307700.0
2014-05-01 15:30:00,26.55,26.57,26.53,26.56,1770000.0,21.2363,21.2523,21.2203,21.2443,1770000.0
2014-05-02 09:30:00,26.53,26.59,26.46,26.55,1972200.0,21.2203,21.2683,21.1643,21.2363,1972200.0
2014-05-02 10:00:00,26.55,26.55,26.51,26.52,1347300.0,21.2363,21.2363,21.2043,21.2123,1347300.0
2014-05-02 10:30:00,26.52,26.52,26.41,26.44,1070700.0,21.2123,21.2123,21.1244,21.1484,1070700.0
2014-05-02 11:00:00,26.44,26.45,26.4,26.42,620700.0,21.1484,21.1563,21.1164,21.1324,620700.0
2014-05-02 11:30:00,26.43,26.49,26.42,26.48,384000.0,21.1404,21.1883,21.1324,21.1803,384000.0
2014-05-02 12:00:00,26.48,26.48,26.44,26.45,385500.0,21.1803,21.1803,21.1484,21.1563,385500.0
2014-05-02 12:30:00,26.45,26.46,26.42,26.42,432600.0,21.1563,21.1643,21.1324,21.1324,432600.0
2014-05-02 13:00:00,26.42,26.46,26.41,26.41,776700.0,21.1324,21.1643,21.1244,21.1244,776700.0
2014-05-02 13:30:00,26.41,26.42,26.37,26.37,880200.0,21.1244,21.1324,21.0924,21.0924,880200.0
2014-05-02 14:00:00,26.37,26.38,26.34,26.36,1033200.0,21.0924,21.1004,21.0684,21.0844,1033200.0
2014-05-02 14:30:00,26.36,26.38,26.34,26.36,624300.0,21.0844,21.1004,21.0684,21.0844,624300.0
2014-05-02 15:00:00,26.36,26.39,26.36,26.36,1195200.0,21.0844,21.1084,21.0844,21.0844,1195200.0
2014-05-02 15:30:00,26.36,26.4,26.34,26.39,2543100.0,21.0844,21.1164,21.0684,21.1084,2543100.0
2014-05-05 09:30:00,26.29,26.32,26.17,26.23,2124000.0,21.0284,21.0524,20.9324,20.9804,2124000.0
2014-05-05 10:00:00,26.23,26.29,26.22,26.25,1016100.0,20.9804,21.0284,20.9724,20.9964,1016100.0
2014-05-05 10:30:00,26.25,26.28,26.25,26.25,846000.0,20.9964,21.0204,20.9964,20.9964,846000.0
2014-05-05 11:00:00,26.25,26.27,26.23,26.25,568200.0,20.9964,21.0124,20.9804,20.9964,568200.0
2014-05-05 11:30:00,26.26,26.28,26.25,26.27,647700.0,21.0044,21.0204,20.9964,21.0124,647700.0
2014-05-05 12:00:00,26.27,26.27,26.25,26.25,335400.0,21.0124,21.0124,20.9964,20.9964,335400.0
2014-05-05 12:30:00,26.25,26.26,26.22,26.22,434700.0,20.9964,21.0044,20.9724,20.9724,434700.0
2014-05-05 13:00:00,26.22,26.23,26.21,26.22,423900.0,20.9724,20.9804,20.9644,20.9724,423900.0
2014-05-05 13:30:00,26.22,26.23,26.21,26.22,693000.0,20.9724,20.9804,20.9644,20.9724,693000.0
2014-05-05 14:00:00,26.22,26.23,26.21,26.22,411000.0,20.9724,20.9804,20.9644,20.9724,411000.0
2014-05-05 14:30:00,26.22,26.23,26.21,26.21,690300.0,20.9724,20.9804,20.9644,20.9644,690300.0
2014-05-05 15:00:00,26.21,26.22,26.19,26.2,1219800.0,20.9644,20.9724,20.9484,20.9564,1219800.0
2014-05-05 15:30:00,26.2,26.23,26.18,26.22,1877700.0,20.9564,20.9804,20.9404,20.9724,1877700.0
2014-05-06 09:30:00,26.11,26.13,26.04,26.07,1785900.0,20.8844,20.9004,20.8284,20.8524,1785900.0
2014-05-06 10:00:00,26.07,26.08,26.03,26.06,1317000.0,20.8524,20.8604,20.8204,20.8444,1317000.0
2014-05-06 10:30:00,26.06,26.09,26.04,26.04,828000.0,20.8444,20.8684,20.8284,20.8284,828000.0
2014-05-06 11:00:00,26.04,26.07,26.02,26.06,683400.0,20.8284,20.8524,20.8124,20.8444,683400.0
2014-05-06 11:30:00,26.06,26.09,26.05,26.07,729000.0,20.8444,20.8684,20.8364,20.8524,729000.0
2014-05-06 12:00:00,26.07,26.07,26.04,26.07,536700.0,20.8524,20.8524,20.8284,20.8524,536700.0
2014-05-06 12:30:00,26.06,26.08,26.05,26.07,696000.0,20.8444,20.8604,20.8364,20.8524,696000.0
2014-05-06 13:00:00,26.07,26.07,26.05,26.05,667500.0,20.8524,20.8524,20.8364,20.8364,667500.0
2014-05-06 13:30:00,26.05,26.06,26.03,26.04,706200.0,20.8364,20.8444,20.8204,20.8284,706200.0
2014-05-06 14:00:00,26.04,26.06,26.03,26.05,913200.0,20.8284,20.8444,20.8204,20.8364,913200.0
2014-05-06 14:30:00,26.05,26.06,26.04,26.04,660300.0,20.8364,20.8444,20.8284,20.8284,660300.0
2014-05-06 15:00:00,26.04,26.05,26.02,26.04,1157700.0,20.8284,20.8364,20.8124,20.8284,1157700.0
2014-05-06 15:30:00,26.04,26.07,26.0,26.01,2387700.0,20.8284,20.8524,20.7964,20.8044,2387700.0
2014-05-07 09:30:00,25.95,25.96,25.87,25.92,2486700.0,20.8842,20.8923,20.8198,20.8601,2486700.0
2014-05-07 10:00:00,25.92,25.94,25.84,25.89,1187400.0,20.8601,20.8762,20.7957,20.8359,1187400.0
2014-05-07 10:30:00,25.89,25.95,25.87,25.92,2094600.0,20.8359,20.8842,20.8198,20.8601,2094600.0
2014-05-07 11:00:00,25.92,25.96,25.91,25.96,848400.0,20.8601,20.8923,20.852,20.8923,848400.0
2014-05-07 11:30:00,25.96,26.0,25.96,25.98,800700.0,20.8923,20.9245,20.8923,20.9084,800700.0
2014-05-07 12:00:00,25.98,26.0,25.97,25.98,639300.0,20.9084,20.9245,20.9003,20.9084,639300.0
2014-05-07 12:30:00,25.98,26.01,25.97,26.0,660900.0,20.9084,20.9325,20.9003,20.9245,660900.0
2014-05-07 13:00:00,26.0,26.03,26.0,26.03,739800.0,20.9245,20.9486,20.9245,20.9486,739800.0
2014-05-07 13:30:00,26.03,26.03,25.97,25.97,666000.0,20.9486,20.9486,20.9003,20.9003,666000.0
2014-05-07 14:00:00,25.97,26.0,25.95,25.95,1232700.0,20.9003,20.9245,20.8842,20.8842,1232700.0
2014-05-07 14:30:00,25.95,25.97,25.93,25.97,793200.0,20.8842,20.9003,20.8681,20.9003,793200.0
2014-05-07 15:00:00,25.97,25.99,25.95,25.97,796200.0,20.9003,20.9164,20.8842,20.9003,796200.0
2014-05-07 15:30:00,25.97,26.0,25.96,26.0,2222400.0,20.9003,20.9245,20.8923,20.9245,2222400.0
2014-05-08 09:30:00,26.0,26.21,26.0,26.2,1678500.0,20.9245,21.0935,20.9245,21.0854,1678500.0
2014-05-08 10:00:00,26.2,26.26,26.2,26.26,1377600.0,21.0854,21.1337,21.0854,21.1337,1377600.0
2014-05-08 10:30:00,26.26,26.27,26.21,26.23,791700.0,21.1337,21.1417,21.0935,21.1096,791700.0
2014-05-08 11:00:00,26.23,26.24,26.21,26.22,430200.0,21.1096,21.1176,21.0935,21.1015,430200.0
2014-05-08 11:30:00,26.23,26.28,26.22,26.24,543300.0,21.1096,21.1498,21.1015,21.1176,543300.0
2014-05-08 12:00:00,26.24,26.26,26.23,26.25,358500.0,21.1176,21.1337,21.1096,21.1257,358500.0
2014-05-08 12:30:00,26.25,26.27,26.22,26.24,441900.0,21.1257,21.1417,21.1015,21.1176,441900.0
2014-05-08 13:00:00,26.24,26.24,26.2,26.24,542400.0,21.1176,21.1176,21.0854,21.1176,542400.0
2014-05-08 13:30:00,26.24,26.24,26.2,26.22,392100.0,21.1176,21.1176,21.0854,21.1015,392100.0
2014-05-08 14:00:00,26.23,26.23,26.16,26.21,579000.0,21.1096,21.1096,21.0532,21.0935,579000.0
2014-05-08 14:30:00,26.21,26.21,26.17,26.18,609900.0,21.0935,21.0935,21.0613,21.0693,609900.0
2014-05-08 15:00:00,26.18,26.22,26.13,26.22,1397700.0,21.0693,21.1015,21.0291,21.1015,1397700.0
2014-05-08 15:30:00,26.21,26.25,26.2,26.23,2722500.0,21.0935,21.1257,21.0854,21.1096,2722500.0
2014-05-09 09:30:00,26.17,26.34,26.17,26.24,1735800.0,21.0613,21.1981,21.0613,21.1176,1735800.0
2014-05-09 10:00:00,26.24,26.27,26.22,26.25,927300.0,21.1176,21.1417,21.1015,21.1257,927300.0
2014-05-09 10:30:00,26.25,26.27,26.23,26.26,697500.0,21.1257,21.1417,21.1096,21.1337,697500.0
2014-05-09 11:00:00,26.26,26.32,26.25,26.32,579600.0,21.1337,21.182,21.1257,21.182,579600.0
2014-05-09 11:30:00,26.32,26.34,26.3,26.33,672900.0,21.182,21.1981,21.1659,21.19,672900.0
2014-05-09 12:00:00,26.33,26.37,26.31,26.33,901800.0,21.19,21.2222,21.1739,21.19,901800.0
2014-05-09 12:30:00,26.33,26.35,26.32,26.33,897600.0,21.19,21.2061,21.182,21.19,897600.0
2014-05-09 13:00:00,26.33,26.35,26.32,26.33,694200.0,21.19,21.2061,21.182,21.19,694200.0
2014-05-09 13:30:00,26.33,26.37,26.33,26.37,640500.0,21.19,21.2222,21.19,21.2222,640500.0
2014-05-09 14:00:00,26.37,26.39,26.34,26.36,615900.0,21.2222,21.2383,21.1981,21.2142,615900.0
2014-05-09 14:30:00,26.35,26.39,26.35,26.38,505800.0,21.2061,21.2383,21.2061,21.2303,505800.0
2014-05-09 15:00:00,26.38,26.43,26.38,26.42,872700.0,21.2303,21.2705,21.2303,21.2625,872700.0
2014-05-09 15:30:00,26.42,26.42,26.38,26.39,2396700.0,21.2625,21.2625,21.2303,21.2383,2396700.0
2014-05-12 09:30:00,26.32,26.41,26.26,26.26,2773800.0,21.182,21.2544,21.1337,21.1337,2773800.0
2014-05-12 10:00:00,26.26,26.31,26.26,26.29,1032900.0,21.1337,21.1739,21.1337,21.1578,1032900.0
2014-05-12 10:30:00,26.29,26.32,26.23,26.23,993900.0,21.1578,21.182,21.1096,21.1096,993900.0
2014-05-12 11:00:00,26.23,26.28,26.22,26.28,1090800.0,21.1096,21.1498,21.1015,21.1498,1090800.0
2014-05-12 11:30:00,26.28,26.3,26.28,26.3,954000.0,21.1498,21.1659,21.1498,21.1659,954000.0
2014-05-12 12:00:00,26.3,26.35,26.29,26.34,612600.0,21.1659,21.2061,21.1578,21.1981,612600.0
2014-05-12 12:30:00,26.34,26.34,26.3,26.31,431400.0,21.1981,21.1981,21.1659,21.1739,431400.0
2014-05-12 13:00:00,26.31,26.35,26.31,26.33,354900.0,21.1739,21.2061,21.1739,21.19,354900.0
2014-05-12 13:30:00,26.33,26.34,26.32,26.34,453900.0,21.19,21.1981,21.182,21.1981,453900.0
2014-05-12 14:00:00,26.34,26.37,26.33,26.34,585600.0,21.1981,21.2222,21.19,21.1981,585600.0
2014-05-12 14:30:00,26.34,26.35,26.33,26.34,446100.0,21.1981,21.2061,21.19,21.1981,446100.0
2014-05-12 15:00:00,26.34,26.35,26.34,26.35,774600.0,21.1981,21.2061,21.1981,21.2061,774600.0
2014-05-12 15:30:00,26.34,26.4,26.34,26.39,2380200.0,21.1981,21.2464,21.1981,21.2383,2380200.0
2014-05-13 09:30:00,26.39,26.46,26.35,26.4,1740900.0,21.2383,21.2947,21.2061,21.2464,1740900.0
2014-05-13 10:00:00,26.4,26.4,26.33,26.38,1512900.0,21.2464,21.2464,21.19,21.2303,1512900.0
2014-05-13 10:30:00,26.38,26.38,26.36,26.37,729000.0,21.2303,21.2303,21.2142,21.2222,729000.0
2014-05-13 11:00:00,26.36,26.41,26.36,26.4,840300.0,21.2142,21.2544,21.2142,21.2464,840300.0
2014-05-13 11:30:00,26.4,26.4,26.37,26.38,433800.0,21.2464,21.2464,21.2222,21.2303,433800.0
2014-05-13 12:00:00,26.38,26.39,26.35,26.35,870000.0,21.2303,21.2383,21.2061,21.2061,870000.0
2014-05-13 12:30:00,26.35,26.38,26.35,26.37,339300.0,21.2061,21.2303,21.2061,21.2222,339300.0
2014-05-13 13:00:00,26.37,26.38,26.36,26.36,418200.0,21.2222,21.2303,21.2142,21.2142,418200.0
2014-05-13 13:30:00,26.37,26.39,26.36,26.38,568200.0,21.2222,21.2383,21.2142,21.2303,568200.0
2014-05-13 14:00:00,26.38,26.38,26.36,26.37,387900.0,21.2303,21.2303,21.2142,21.2222,387900.0
2014-05-13 14:30:00,26.37,26.39,26.36,26.39,403800.0,21.2222,21.2383,21.2142,21.2383,403800.0
2014-05-13 15:00:00,26.39,26.39,26.37,26.38,752400.0,21.2383,21.2383,21.2222,21.2303,752400.0
2014-05-13 15:30:00,26.38,26.39,26.37,26.38,1398600.0,21.2303,21.2383,21.2222,21.2303,1398600.0
2014-05-14 09:30:00,26.35,26.35,26.17,26.2,1967400.0,21.2061,21.2061,21.0613,21.0854,1967400.0
2014-05-14 10:00:00,26.2,26.25,26.2,26.21,1467900.0,21.0854,21.1257,21.0854,21.0935,1467900.0
2014-05-14 10:30:00,26.21,26.28,26.21,26.25,1140300.0,21.0935,21.1498,21.0935,21.1257,1140300.0
2014-05-14 11:00:00,26.25,26.26,26.23,26.25,707400.0,21.1257,21.1337,21.1096,21.1257,707400.0
2014-05-14 11:30:00,26.25,26.28,26.22,26.27,824700.0,21.1257,21.1498,21.1015,21.1417,824700.0
2014-05-14 12:00:00,26.27,26.3,26.27,26.29,450000.0,21.1417,21.1659,21.1417,21.1578,450000.0
2014-05-14 12:30:00,26.28,26.32,26.27,26.32,515700.0,21.1498,21.182,21.1417,21.182,515700.0
2014-05-14 13:00:00,26.32,26.33,26.27,26.28,443400.0,21.182,21.19,21.1417,21.1498,443400.0
2014-05-14 13:30:00,26.28,26.29,26.26,26.26,613500.0,21.1498,21.1578,21.1337,21.1337,613500.0
2014-05-14 14:00:00,26.26,26.26,26.22,26.23,510300.0,21.1337,21.1337,21.1015,21.1096,510300.0
2014-05-14 14:30:00,26.23,26.27,26.22,26.24,777000.0,21.1096,21.1417,21.1015,21.1176,777000.0
2014-05-14 15:00:00,26.24,26.24,26.02,26.22,1916400.0,21.1176,21.1176,20.9406,21.1015,1916400.0
2014-05-14 15:30:00,26.22,26.25,26.19,26.24,2846100.0,21.1015,21.1257,21.0774,21.1176,2846100.0
2014-05-15 09:30:00,25.43,25.72,25.42,25.55,6777900.0,20.4657,20.6991,20.4577,20.5623,6777900.0
2014-05-15 10:00:00,25.55,25.81,25.53,25.76,4204200.0,20.5623,20.7715,20.5462,20.7313,4204200.0
2014-05-15 10:30:00,25.75,25.77,25.67,25.69,2287200.0,20.7233,20.7394,20.6589,20.675,2287200.0
2014-05-15 11:00:00,25.69,25.72,25.61,25.63,2093400.0,20.675,20.6991,20.6106,20.6267,2093400.0
2014-05-15 11:30:00,25.63,25.67,25.6,25.6,1593300.0,20.6267,20.6589,20.6025,20.6025,1593300.0
2014-05-15 12:00:00,25.6,25.64,25.58,25.6,1504500.0,20.6025,20.6347,20.5864,20.6025,1504500.0
2014-05-15 12:30:00,25.6,25.68,25.59,25.65,1529700.0,20.6025,20.6669,20.5945,20.6428,1529700.0
2014-05-15 13:00:00,25.65,25.67,25.55,25.58,1329300.0,20.6428,20.6589,20.5623,20.5864,1329300.0
2014-05-15 13:30:00,25.58,25.65,25.57,25.61,1378500.0,20.5864,20.6428,20.5784,20.6106,1378500.0
2014-05-15 14:00:00,25.61,25.66,25.59,25.6,1719000.0,20.6106,20.6508,20.5945,20.6025,1719000.0
2014-05-15 14:30:00,25.6,25.64,25.56,25.62,1656300.0,20.6025,20.6347,20.5703,20.6186,1656300.0
2014-05-15 15:00:00,25.62,25.64,25.61,25.61,1446600.0,20.6186,20.6347,20.6106,20.6106,1446600.0
2014-05-15 15:30:00,25.61,25.64,25.6,25.61,4025100.0,20.6106,20.6347,20.6025,20.6106,4025100.0
2014-05-16 09:30:00,25.67,25.79,25.55,25.69,4471200.0,20.6589,20.7555,20.5623,20.675,4471200.0
2014-05-16 10:00:00,25.7,25.73,25.67,25.69,2292300.0,20.683,20.7072,20.6589,20.675,2292300.0
2014-05-16 10:30:00,25.69,25.7,25.66,25.67,1399500.0,20.675,20.683,20.6508,20.6589,1399500.0
2014-05-16 11:00:00,25.67,25.67,25.64,25.65,730200.0,20.6589,20.6589,20.6347,20.6428,730200.0
2014-05-16 11:30:00,25.65,25.66,25.62,25.66,852900.0,20.6428,20.6508,20.6186,20.6508,852900.0
2014-05-16 12:00:00,25.66,25.67,25.63,25.64,644100.0,20.6508,20.6589,20.6267,20.6347,644100.0
2014-05-16 12:30:00,25.64,25.67,25.64,25.66,1247100.0,20.6347,20.6589,20.6347,20.6508,1247100.0
2014-05-16 13:00:00,25.66,25.67,25.63,25.63,513600.0,20.6508,20.6589,20.6267,20.6267,513600.0
2014-05-16 13:30:00,25.63,25.67,25.63,25.65,572400.0,20.6267,20.6589,20.6267,20.6428,572400.0
2014-05-16 14:00:00,25.66,25.66,25.63,25.64,811800.0,20.6508,20.6508,20.6267,20.6347,811800.0
2014-05-16 14:30:00,25.64,25.68,25.64,25.68,940200.0,20.6347,20.6669,20.6347,20.6669,940200.0
2014-05-16 15:00:00,25.68,25.7,25.68,25.7,1029000.0,20.6669,20.683,20.6669,20.683,1029000.0
2014-05-16 15:30:00,25.7,25.71,25.66,25.67,2754600.0,20.683,20.6911,20.6508,20.6589,2754600.0
2014-05-19 09:30:00,25.7,25.71,25.53,25.54,1740600.0,20.683,20.6911,20.5462,20.5543,1740600.0
2014-05-19 10:00:00,25.53,25.55,25.5,25.51,1286100.0,20.5462,20.5623,20.5221,20.5301,1286100.0
2014-05-19 10:30:00,25.51,25.57,25.51,25.55,995700.0,20.5301,20.5784,20.5301,20.5623,995700.0
2014-05-19 11:00:00,25.55,25.63,25.55,25.63,987900.0,20.5623,20.6267,20.5623,20.6267,987900.0
2014-05-19 11:30:00,25.63,25.65,25.61,25.61,733200.0,20.6267,20.6428,20.6106,20.6106,733200.0
2014-05-19 12:00:00,25.61,25.62,25.58,25.61,501300.0,20.6106,20.6186,20.5864,20.6106,501300.0
2014-05-19 12:30:00,25.61,25.61,25.56,25.58,578100.0,20.6106,20.6106,20.5703,20.5864,578100.0
2014-05-19 13:00:00,25.58,25.61,25.57,25.58,364800.0,20.5864,20.6106,20.5784,20.5864,364800.0
2014-05-19 13:30:00,25.58,25.6,25.58,25.59,433200.0,20.5864,20.6025,20.5864,20.5945,433200.0
2014-05-19 14:00:00,25.59,25.59,25.55,25.57,637500.0,20.5945,20.5945,20.5623,20.5784,637500.0
2014-05-19 14:30:00,25.56,25.57,25.56,25.56,670200.0,20.5703,20.5784,20.5703,20.5703,670200.0
2014-05-19 15:00:00,25.56,25.58,25.55,25.55,813000.0,20.5703,20.5864,20.5623,20.5623,813000.0
2014-05-19 15:30:00,25.55,25.56,25.52,25.54,3188700.0,20.5623,20.5703,20.5382,20.5543,3188700.0
2014-05-20 09:30:00,25.45,25.46,25.24,25.33,3058500.0,20.4818,20.4899,20.3128,20.3852,3058500.0
2014-05-20 10:00:00,25.33,25.39,25.31,25.38,2022300.0,20.3852,20.4335,20.3692,20.4255,2022300.0
2014-05-20 10:30:00,25.38,25.38,25.33,25.34,1518000.0,20.4255,20.4255,20.3852,20.3933,1518000.0
2014-05-20 11:00:00,25.35,25.35,25.32,25.32,1335300.0,20.4013,20.4013,20.3772,20.3772,1335300.0
2014-05-20 11:30:00,25.32,25.33,25.24,25.24,1253400.0,20.3772,20.3852,20.3128,20.3128,1253400.0
2014-05-20 12:00:00,25.24,25.25,25.21,25.25,1020300.0,20.3128,20.3209,20.2887,20.3209,1020300.0
2014-05-20 12:30:00,25.25,25.26,25.22,25.26,790800.0,20.3209,20.3289,20.2967,20.3289,790800.0
2014-05-20 13:00:00,25.25,25.26,25.21,25.25,798300.0,20.3209,20.3289,20.2887,20.3209,798300.0
2014-05-20 13:30:00,25.25,25.26,25.17,25.21,1228500.0,20.3209,20.3289,20.2565,20.2887,1228500.0
2014-05-20 14:00:00,25.21,25.27,25.21,25.26,966300.0,20.2887,20.337,20.2887,20.3289,966300.0
2014-05-20 14:30:00,25.27,25.29,25.26,25.27,853500.0,20.337,20.3531,20.3289,20.337,853500.0
2014-05-20 15:00:00,25.27,25.3,25.26,25.28,1326000.0,20.337,20.3611,20.3289,20.345,1326000.0
2014-05-20 15:30:00,25.28,25.28,25.21,25.23,2930400.0,20.345,20.345,20.2887,20.3048,2930400.0
2014-05-21 09:30:00,25.31,25.32,25.2,25.27,1377600.0,20.3692,20.3772,20.2806,20.337,1377600.0
2014-05-21 10:00:00,25.27,25.28,25.17,25.18,1919100.0,20.337,20.345,20.2565,20.2645,1919100.0
2014-05-21 10:30:00,25.18,25.25,25.14,25.23,1298700.0,20.2645,20.3209,20.2323,20.3048,1298700.0
2014-05-21 11:00:00,25.23,25.23,25.17,25.17,888000.0,20.3048,20.3048,20.2565,20.2565,888000.0
2014-05-21 11:30:00,25.17,25.2,25.12,25.13,1125900.0,20.2565,20.2806,20.2162,20.2243,1125900.0
2014-05-21 12:00:00,25.13,25.13,25.09,25.11,1281300.0,20.2243,20.2243,20.1921,20.2082,1281300.0
2014-05-21 12:30:00,25.11,25.16,25.11,25.15,619200.0,20.2082,20.2484,20.2082,20.2404,619200.0
2014-05-21 13:00:00,25.15,25.18,25.15,25.18,461700.0,20.2404,20.2645,20.2404,20.2645,461700.0
2014-05-21 13:30:00,25.18,25.19,25.15,25.19,703800.0,20.2645,20.2726,20.2404,20.2726,703800.0
2014-05-21 14:00:00,25.19,25.2,25.17,25.18,795000.0,20.2726,20.2806,20.2565,20.2645,795000.0
2014-05-21 14:30:00,25.18,25.21,25.18,25.2,555300.0,20.2645,20.2887,20.2645,20.2806,555300.0
2014-05-21 15:00:00,25.2,25.2,25.17,25.18,1054200.0,20.2806,20.2806,20.2565,20.2645,1054200.0
2014-05-21 15:30:00,25.18,25.24,25.18,25.22,2529000.0,20.2645,20.3128,20.2645,20.2967,2529000.0
2014-05-22 09:30:00,25.26,25.31,25.11,25.13,2252700.0,20.3289,20.3692,20.2082,20.2243,2252700.0
2014-05-22 10:00:00,25.12,25.17,25.12,25.16,1345500.0,20.2162,20.2565,20.2162,20.2484,1345500.0
2014-05-22 10:30:00,25.16,25.2,25.15,25.18,936900.0,20.2484,20.2806,20.2404,20.2645,936900.0
2014-05-22 11:00:00,25.19,25.19,25.15,25.16,552600.0,20.2726,20.2726,20.2404,20.2484,552600.0
2014-05-22 11:30:00,25.16,25.2,25.15,25.16,1025100.0,20.2484,20.2806,20.2404,20.2484,1025100.0
2014-05-22 12:00:00,25.16,25.17,25.09,25.1,851400.0,20.2484,20.2565,20.1921,20.2001,851400.0
2014-05-22 12:30:00,25.1,25.13,25.09,25.11,715200.0,20.2001,20.2243,20.1921,20.2082,715200.0
2014-05-22 13:00:00,25.11,25.11,25.08,25.1,820200.0,20.2082,20.2082,20.1841,20.2001,820200.0
2014-05-22 13:30:00,25.09,25.12,25.09,25.1,517500.0,20.1921,20.2162,20.1921,20.2001,517500.0
2014-05-22 14:00:00,25.1,25.13,25.08,25.1,704100.0,20.2001,20.2243,20.1841,20.2001,704100.0
2014-05-22 14:30:00,25.11,25.11,25.08,25.1,507600.0,20.2082,20.2082,20.1841,20.2001,507600.0
2014-05-22 15:00:00,25.1,25.11,25.08,25.09,878700.0,20.2001,20.2082,20.1841,20.1921,878700.0
2014-05-22 15:30:00,25.09,25.13,25.08,25.13,2430900.0,20.1921,20.2243,20.1841,20.2243,2430900.0
2014-05-23 09:30:00,25.19,25.23,25.14,25.2,1399200.0,20.2726,20.3048,20.2323,20.2806,1399200.0
2014-05-23 10:00:00,25.21,25.25,25.2,25.23,994500.0,20.2887,20.3209,20.2806,20.3048,994500.0
2014-05-23 10:30:00,25.23,25.24,25.17,25.18,546900.0,20.3048,20.3128,20.2565,20.2645,546900.0
2014-05-23 11:00:00,25.18,25.21,25.17,25.2,558000.0,20.2645,20.2887,20.2565,20.2806,558000.0
2014-05-23 11:30:00,25.2,25.23,25.19,25.22,694500.0,20.2806,20.3048,20.2726,20.2967,694500.0
2014-05-23 12:00:00,25.22,25.24,25.22,25.24,400200.0,20.2967,20.3128,20.2967,20.3128,400200.0
2014-05-23 12:30:00,25.23,25.24,25.2,25.21,659700.0,20.3048,20.3128,20.2806,20.2887,659700.0
2014-05-23 13:00:00,25.21,25.21,25.18,25.2,609600.0,20.2887,20.2887,20.2645,20.2806,609600.0
2014-05-23 13:30:00,25.2,25.21,25.19,25.2,314700.0,20.2806,20.2887,20.2726,20.2806,314700.0
2014-05-23 14:00:00,25.2,25.2,25.17,25.17,500100.0,20.2806,20.2806,20.2565,20.2565,500100.0
2014-05-23 14:30:00,25.17,25.18,25.16,25.18,439800.0,20.2565,20.2645,20.2484,20.2645,439800.0
2014-05-23 15:00:00,25.18,25.22,25.18,25.22,458700.0,20.2645,20.2967,20.2645,20.2967,458700.0
2014-05-23 15:30:00,25.21,25.23,25.2,25.21,1197600.0,20.2887,20.3048,20.2806,20.2887,1197600.0
2014-05-27 09:30:00,25.24,25.27,25.1,25.16,2086200.0,20.3128,20.337,20.2001,20.2484,2086200.0
2014-05-27 10:00:00,25.16,25.18,25.1,25.14,1119300.0,20.2484,20.2645,20.2001,20.2323,1119300.0
2014-05-27 10:30:00,25.15,25.17,25.13,25.15,653100.0,20.2404,20.2565,20.2243,20.2404,653100.0
2014-05-27 11:00:00,25.15,25.15,25.11,25.14,746700.0,20.2404,20.2404,20.2082,20.2323,746700.0
2014-05-27 11:30:00,25.14,25.15,25.13,25.14,527400.0,20.2323,20.2404,20.2243,20.2323,527400.0
2014-05-27 12:00:00,25.14,25.15,25.13,25.14,633000.0,20.2323,20.2404,20.2243,20.2323,633000.0
2014-05-27 12:30:00,25.14,25.17,25.13,25.15,528300.0,20.2323,20.2565,20.2243,20.2404,528300.0
2014-05-27 13:00:00,25.15,25.17,25.15,25.16,752700.0,20.2404,20.2565,20.2404,20.2484,752700.0
2014-05-27 13:30:00,25.16,25.16,25.15,25.16,822000.0,20.2484,20.2484,20.2404,20.2484,822000.0
2014-05-27 14:00:00,25.16,25.17,25.15,25.16,560400.0,20.2484,20.2565,20.2404,20.2484,560400.0
2014-05-27 14:30:00,25.16,25.17,25.14,25.16,720900.0,20.2484,20.2565,20.2323,20.2484,720900.0
2014-05-27 15:00:00,25.16,25.17,25.15,25.16,974400.0,20.2484,20.2565,20.2404,20.2484,974400.0
2014-05-27 15:30:00,25.16,25.2,25.15,25.19,2422800.0,20.2484,20.2806,20.2404,20.2726,2422800.0
2014-05-28 09:30:00,25.13,25.24,25.11,25.19,2348400.0,20.2243,20.3128,20.2082,20.2726,2348400.0
2014-05-28 10:00:00,25.19,25.24,25.17,25.23,653700.0,20.2726,20.3128,20.2565,20.3048,653700.0
2014-05-28 10:30:00,25.23,25.28,25.23,25.28,872700.0,20.3048,20.345,20.3048,20.345,872700.0
2014-05-28 11:00:00,25.28,25.29,25.27,25.28,516300.0,20.345,20.3531,20.337,20.345,516300.0
2014-05-28 11:30:00,25.28,25.29,25.27,25.27,435900.0,20.345,20.3531,20.337,20.337,435900.0
2014-05-28 12:00:00,25.27,25.29,25.24,25.25,631500.0,20.337,20.3531,20.3128,20.3209,631500.0
2014-05-28 12:30:00,25.25,25.26,25.24,25.25,366900.0,20.3209,20.3289,20.3128,20.3209,366900.0
2014-05-28 13:00:00,25.25,25.31,25.25,25.3,722100.0,20.3209,20.3692,20.3209,20.3611,722100.0
2014-05-28 13:30:00,25.3,25.31,25.26,25.28,844800.0,20.3611,20.3692,20.3289,20.345,844800.0
2014-05-28 14:00:00,25.28,25.31,25.24,25.25,622800.0,20.345,20.3692,20.3128,20.3209,622800.0
2014-05-28 14:30:00,25.25,25.27,25.23,25.27,459900.0,20.3209,20.337,20.3048,20.337,459900.0
2014-05-28 15:00:00,25.27,25.28,25.23,25.25,882900.0,20.337,20.345,20.3048,20.3209,882900.0
2014-05-28 15:30:00,25.25,25.26,25.18,25.18,3095400.0,20.3209,20.3289,20.2645,20.2645,3095400.0
2014-05-29 09:30:00,25.22,25.31,25.19,25.31,1439700.0,20.2967,20.3692,20.2726,20.3692,1439700.0
2014-05-29 10:00:00,25.31,25.35,25.29,25.35,1130700.0,20.3692,20.4013,20.3531,20.4013,1130700.0
2014-05-29 10:30:00,25.34,25.39,25.32,25.38,825300.0,20.3933,20.4335,20.3772,20.4255,825300.0
2014-05-29 11:00:00,25.38,25.4,25.36,25.37,709500.0,20.4255,20.4416,20.4094,20.4174,709500.0
2014-05-29 11:30:00,25.37,25.38,25.33,25.33,644100.0,20.4174,20.4255,20.3852,20.3852,644100.0
2014-05-29 12:00:00,25.33,25.34,25.3,25.32,365400.0,20.3852,20.3933,20.3611,20.3772,365400.0
2014-05-29 12:30:00,25.32,25.35,25.32,25.34,355200.0,20.3772,20.4013,20.3772,20.3933,355200.0
2014-05-29 13:00:00,25.34,25.36,25.33,25.35,457800.0,20.3933,20.4094,20.3852,20.4013,457800.0
2014-05-29 13:30:00,25.35,25.36,25.35,25.35,370500.0,20.4013,20.4094,20.4013,20.4013,370500.0
2014-05-29 14:00:00,25.35,25.37,25.35,25.36,409800.0,20.4013,20.4174,20.4013,20.4094,409800.0
2014-05-29 14:30:00,25.36,25.39,25.35,25.36,415200.0,20.4094,20.4335,20.4013,20.4094,415200.0
2014-05-29 15:00:00,25.36,25.38,25.34,25.35,683700.0,20.4094,20.4255,20.3933,20.4013,683700.0
2014-05-29 15:30:00,25.35,25.35,25.32,25.33,1812600.0,20.4013,20.4013,20.3772,20.3852,1812600.0
2014-05-30 09:30:00,25.35,25.43,25.34,25.42,1477200.0,20.4013,20.4657,20.3933,20.4577,1477200.0
2014-05-30 10:00:00,25.42,25.5,25.42,25.49,1038900.0,20.4577,20.5221,20.4577,20.514,1038900.0
2014-05-30 10:30:00,25.49,25.53,25.47,25.49,1036800.0,20.514,20.5462,20.4979,20.514,1036800.0
2014-05-30 11:00:00,25.5,25.52,25.48,25.5,478200.0,20.5221,20.5382,20.506,20.5221,478200.0
2014-05-30 11:30:00,25.49,25.52,25.49,25.5,675300.0,20.514,20.5382,20.514,20.5221,675300.0
2014-05-30 12:00:00,25.5,25.54,25.5,25.54,723900.0,20.5221,20.5543,20.5221,20.5543,723900.0
2014-05-30 12:30:00,25.54,25.55,25.52,25.55,577200.0,20.5543,20.5623,20.5382,20.5623,577200.0
2014-05-30 13:00:00,25.55,25.57,25.54,25.57,507900.0,20.5623,20.5784,20.5543,20.5784,507900.0
2014-05-30 13:30:00,25.57,25.59,25.55,25.59,1007100.0,20.5784,20.5945,20.5623,20.5945,1007100.0
2014-05-30 14:00:00,25.59,25.6,25.58,25.6,783900.0,20.5945,20.6025,20.5864,20.6025,783900.0
2014-05-30 14:30:00,25.6,25.6,25.56,25.56,563100.0,20.6025,20.6025,20.5703,20.5703,563100.0
2014-05-30 15:00:00,25.56,25.57,25.54,25.56,522900.0,20.5703,20.5784,20.5543,20.5703,522900.0
2014-05-30 15:30:00,25.56,25.6,25.54,25.59,3497100.0,20.5703,20.6025,20.5543,20.5945,3497100.0
2014-06-02 09:30:00,25.51,25.64,25.49,25.63,1438200.0,20.5301,20.6347,20.514,20.6267,1438200.0
2014-06-02 10:00:00,25.62,25.7,25.6,25.65,2037000.0,20.6186,20.683,20.6025,20.6428,2037000.0
2014-06-02 10:30:00,25.65,25.66,25.59,25.63,746400.0,20.6428,20.6508,20.5945,20.6267,746400.0
2014-06-02 11:00:00,25.62,25.66,25.58,25.66,772800.0,20.6186,20.6508,20.5864,20.6508,772800.0
2014-06-02 11:30:00,25.66,25.66,25.59,25.61,554100.0,20.6508,20.6508,20.5945,20.6106,554100.0
2014-06-02 12:00:00,25.62,25.66,25.61,25.65,480900.0,20.6186,20.6508,20.6106,20.6428,480900.0
2014-06-02 12:30:00,25.65,25.67,25.64,25.66,428400.0,20.6428,20.6589,20.6347,20.6508,428400.0
2014-06-02 13:00:00,25.66,25.66,25.63,25.66,438600.0,20.6508,20.6508,20.6267,20.6508,438600.0
2014-06-02 13:30:00,25.65,25.67,25.64,25.66,630600.0,20.6428,20.6589,20.6347,20.6508,630600.0
2014-06-02 14:00:00,25.66,25.66,25.64,25.65,504300.0,20.6508,20.6508,20.6347,20.6428,504300.0
2014-06-02 14:30:00,25.65,25.66,25.62,25.63,435300.0,20.6428,20.6508,20.6186,20.6267,435300.0
2014-06-02 15:00:00,25.63,25.63,25.6,25.61,530700.0,20.6267,20.6267,20.6025,20.6106,530700.0
2014-06-02 15:30:00,25.61,25.62,25.58,25.59,1421700.0,20.6106,20.6186,20.5864,20.5945,1421700.0
2014-06-03 09:30:00,25.58,25.62,25.45,25.51,1623900.0,20.5864,20.6186,20.4818,20.5301,1623900.0
2014-06-03 10:00:00,25.51,25.59,25.51,25.56,1327500.0,20.5301,20.5945,20.5301,20.5703,1327500.0
2014-06-03 10:30:00,25.56,25.57,25.52,25.53,964200.0,20.5703,20.5784,20.5382,20.5462,964200.0
2014-06-03 11:00:00,25.53,25.57,25.52,25.53,760800.0,20.5462,20.5784,20.5382,20.5462,760800.0
2014-06-03 11:30:00,25.53,25.59,25.53,25.59,1079400.0,20.5462,20.5945,20.5462,20.5945,1079400.0
2014-06-03 12:00:00,25.58,25.66,25.58,25.63,1251000.0,20.5864,20.6508,20.5864,20.6267,1251000.0
2014-06-03 12:30:00,25.63,25.65,25.61,25.64,1045800.0,20.6267,20.6428,20.6106,20.6347,1045800.0
2014-06-03 13:00:00,25.64,25.65,25.61,25.62,904500.0,20.6347,20.6428,20.6106,20.6186,904500.0
2014-06-03 13:30:00,25.62,25.63,25.61,25.62,615600.0,20.6186,20.6267,20.6106,20.6186,615600.0
2014-06-03 14:00:00,25.62,25.63,25.59,25.6,777000.0,20.6186,20.6267,20.5945,20.6025,777000.0
2014-06-03 14:30:00,25.6,25.62,25.58,25.62,632700.0,20.6025,20.6186,20.5864,20.6186,632700.0
2014-06-03 15:00:00,25.62,25.62,25.59,25.61,876600.0,20.6186,20.6186,20.5945,20.6106,876600.0
2014-06-03 15:30:00,25.61,25.61,25.56,25.57,2189400.0,20.6106,20.6106,20.5703,20.5784,2189400.0
2014-06-04 09:30:00,25.53,25.73,25.51,25.73,3193200.0,20.5462,20.7072,20.5301,20.7072,3193200.0
2014-06-04 10:00:00,25.72,25.73,25.63,25.69,1069200.0,20.6991,20.7072,20.6267,20.675,1069200.0
2014-06-04 10:30:00,25.69,25.71,25.68,25.7,677100.0,20.675,20.6911,20.6669,20.683,677100.0
2014-06-04 11:00:00,25.7,25.71,25.68,25.68,720000.0,20.683,20.6911,20.6669,20.6669,720000.0
2014-06-04 11:30:00,25.68,25.7,25.65,25.66,676200.0,20.6669,20.683,20.6428,20.6508,676200.0
2014-06-04 12:00:00,25.66,25.69,25.65,25.68,413700.0,20.6508,20.675,20.6428,20.6669,413700.0
2014-06-04 12:30:00,25.68,25.72,25.68,25.72,396000.0,20.6669,20.6991,20.6669,20.6991,396000.0
2014-06-04 13:00:00,25.72,25.77,25.72,25.73,697800.0,20.6991,20.7394,20.6991,20.7072,697800.0
2014-06-04 13:30:00,25.73,25.74,25.72,25.72,434700.0,20.7072,20.7152,20.6991,20.6991,434700.0
2014-06-04 14:00:00,25.71,25.73,25.66,25.68,923100.0,20.6911,20.7072,20.6508,20.6669,923100.0
2014-06-04 14:30:00,25.68,25.75,25.68,25.72,1296300.0,20.6669,20.7233,20.6669,20.6991,1296300.0
2014-06-04 15:00:00,25.72,25.75,25.72,25.74,948900.0,20.6991,20.7233,20.6991,20.7152,948900.0
2014-06-04 15:30:00,25.74,25.75,25.7,25.71,2251800.0,20.7152,20.7233,20.683,20.6911,2251800.0
2014-06-05 09:30:00,25.68,25.75,25.62,25.66,1533300.0,20.6669,20.7233,20.6186,20.6508,1533300.0
2014-06-05 10:00:00,25.67,25.7,25.63,25.68,849000.0,20.6589,20.683,20.6267,20.6669,849000.0
2014-06-05 10:30:00,25.68,25.76,25.67,25.75,811500.0,20.6669,20.7313,20.6589,20.7233,811500.0
2014-06-05 11:00:00,25.75,25.77,25.72,25.76,576000.0,20.7233,20.7394,20.6991,20.7313,576000.0
2014-06-05 11:30:00,25.76,25.79,25.74,25.79,621900.0,20.7313,20.7555,20.7152,20.7555,621900.0
2014-06-05 12:00:00,25.79,25.81,25.76,25.77,563100.0,20.7555,20.7715,20.7313,20.7394,563100.0
2014-06-05 12:30:00,25.78,25.79,25.76,25.77,443400.0,20.7474,20.7555,20.7313,20.7394,443400.0
2014-06-05 13:00:00,25.77,25.79,25.77,25.78,344100.0,20.7394,20.7555,20.7394,20.7474,344100.0
2014-06-05 13:30:00,25.78,25.78,25.74,25.75,516900.0,20.7474,20.7474,20.7152,20.7233,516900.0
2014-06-05 14:00:00,25.75,25.76,25.73,25.74,533700.0,20.7233,20.7313,20.7072,20.7152,533700.0
2014-06-05 14:30:00,25.74,25.8,25.74,25.8,1165800.0,20.7152,20.7635,20.7152,20.7635,1165800.0
2014-06-05 15:00:00,25.79,25.81,25.77,25.78,821400.0,20.7555,20.7715,20.7394,20.7474,821400.0
2014-06-05 15:30:00,25.78,25.79,25.77,25.78,2201100.0,20.7474,20.7555,20.7394,20.7474,2201100.0
2014-06-06 09:30:00,25.82,25.86,25.74,25.76,1197600.0,20.7796,20.8118,20.7152,20.7313,1197600.0
2014-06-06 10:00:00,25.76,25.83,25.75,25.79,537900.0,20.7313,20.7876,20.7233,20.7555,537900.0
2014-06-06 10:30:00,25.79,25.8,25.76,25.78,346200.0,20.7555,20.7635,20.7313,20.7474,346200.0
2014-06-06 11:00:00,25.79,25.8,25.73,25.74,689700.0,20.7555,20.7635,20.7072,20.7152,689700.0
2014-06-06 11:30:00,25.74,25.75,25.7,25.71,664800.0,20.7152,20.7233,20.683,20.6911,664800.0
2014-06-06 12:00:00,25.71,25.77,25.7,25.76,1068300.0,20.6911,20.7394,20.683,20.7313,1068300.0
2014-06-06 12:30:00,25.76,25.78,25.76,25.76,278400.0,20.7313,20.7474,20.7313,20.7313,278400.0
2014-06-06 13:00:00,25.76,25.8,25.75,25.78,428100.0,20.7313,20.7635,20.7233,20.7474,428100.0
2014-06-06 13:30:00,25.78,25.82,25.78,25.82,360600.0,20.7474,20.7796,20.7474,20.7796,360600.0
2014-06-06 14:00:00,25.82,25.83,25.8,25.8,378600.0,20.7796,20.7876,20.7635,20.7635,378600.0
2014-06-06 14:30:00,25.8,25.8,25.74,25.74,466200.0,20.7635,20.7635,20.7152,20.7152,466200.0
2014-06-06 15:00:00,25.75,25.77,25.74,25.76,724500.0,20.7233,20.7394,20.7152,20.7313,724500.0
2014-06-06 15:30:00,25.76,25.76,25.69,25.74,1901100.0,20.7313,20.7313,20.675,20.7152,1901100.0
2014-06-09 09:30:00,25.69,25.92,25.68,25.77,2393700.0,20.675,20.8601,20.6669,20.7394,2393700.0
2014-06-09 10:00:00,25.77,25.77,25.65,25.66,1456200.0,20.7394,20.7394,20.6428,20.6508,1456200.0
2014-06-09 10:30:00,25.66,25.66,25.57,25.59,1021800.0,20.6508,20.6508,20.5784,20.5945,1021800.0
2014-06-09 11:00:00,25.59,25.62,25.57,25.62,1313400.0,20.5945,20.6186,20.5784,20.6186,1313400.0
2014-06-09 11:30:00,25.61,25.66,25.61,25.65,716700.0,20.6106,20.6508,20.6106,20.6428,716700.0
2014-06-09 12:00:00,25.65,25.67,25.64,25.66,454200.0,20.6428,20.6589,20.6347,20.6508,454200.0
2014-06-09 12:30:00,25.66,25.66,25.64,25.64,333000.0,20.6508,20.6508,20.6347,20.6347,333000.0
2014-06-09 13:00:00,25.65,25.65,25.61,25.62,583800.0,20.6428,20.6428,20.6106,20.6186,583800.0
2014-06-09 13:30:00,25.62,25.63,25.61,25.62,684900.0,20.6186,20.6267,20.6106,20.6186,684900.0
2014-06-09 14:00:00,25.62,25.62,25.58,25.58,662700.0,20.6186,20.6186,20.5864,20.5864,662700.0
2014-06-09 14:30:00,25.58,25.63,25.58,25.61,491700.0,20.5864,20.6267,20.5864,20.6106,491700.0
2014-06-09 15:00:00,25.61,25.65,25.6,25.65,787200.0,20.6106,20.6428,20.6025,20.6428,787200.0
2014-06-09 15:30:00,25.65,25.67,25.65,25.67,2437500.0,20.6428,20.6589,20.6428,20.6589,2437500.0
2014-06-10 09:30:00,25.6,25.65,25.56,25.61,944100.0,20.6025,20.6428,20.5703,20.6106,944100.0
2014-06-10 10:00:00,25.61,25.62,25.5,25.56,1023900.0,20.6106,20.6186,20.5221,20.5703,1023900.0
2014-06-10 10:30:00,25.56,25.57,25.51,25.54,573300.0,20.5703,20.5784,20.5301,20.5543,573300.0
2014-06-10 11:00:00,25.54,25.6,25.54,25.59,336600.0,20.5543,20.6025,20.5543,20.5945,336600.0
2014-06-10 11:30:00,25.59,25.6,25.57,25.59,405300.0,20.5945,20.6025,20.5784,20.5945,405300.0
2014-06-10 12:00:00,25.59,25.61,25.58,25.6,381000.0,20.5945,20.6106,20.5864,20.6025,381000.0
2014-06-10 12:30:00,25.6,25.61,25.58,25.58,181200.0,20.6025,20.6106,20.5864,20.5864,181200.0
2014-06-10 13:00:00,25.58,25.58,25.55,25.55,303300.0,20.5864,20.5864,20.5623,20.5623,303300.0
2014-06-10 13:30:00,25.56,25.57,25.54,25.56,379200.0,20.5703,20.5784,20.5543,20.5703,379200.0
2014-06-10 14:00:00,25.56,25.56,25.55,25.55,359700.0,20.5703,20.5703,20.5623,20.5623,359700.0
2014-06-10 14:30:00,25.55,25.56,25.55,25.56,551400.0,20.5623,20.5703,20.5623,20.5703,551400.0
2014-06-10 15:00:00,25.56,25.58,25.55,25.56,502200.0,20.5703,20.5864,20.5623,20.5703,502200.0
2014-06-10 15:30:00,25.56,25.56,25.54,25.54,1384800.0,20.5703,20.5703,20.5543,20.5543,1384800.0
2014-06-11 09:30:00,25.52,25.58,25.42,25.49,1186500.0,20.5382,20.5864,20.4577,20.514,1186500.0
2014-06-11 10:00:00,25.49,25.49,25.42,25.42,850500.0,20.514,20.514,20.4577,20.4577,850500.0
2014-06-11 10:30:00,25.42,25.44,25.41,25.41,589500.0,20.4577,20.4738,20.4496,20.4496,589500.0
2014-06-11 11:00:00,25.41,25.42,25.38,25.41,537000.0,20.4496,20.4577,20.4255,20.4496,537000.0
2014-06-11 11:30:00,25.41,25.42,25.39,25.41,711000.0,20.4496,20.4577,20.4335,20.4496,711000.0
2014-06-11 12:00:00,25.4,25.42,25.39,25.4,362700.0,20.4416,20.4577,20.4335,20.4416,362700.0
2014-06-11 12:30:00,25.4,25.4,25.38,25.38,205200.0,20.4416,20.4416,20.4255,20.4255,205200.0
2014-06-11 13:00:00,25.38,25.39,25.35,25.38,595200.0,20.4255,20.4335,20.4013,20.4255,595200.0
2014-06-11 13:30:00,25.38,25.39,25.36,25.37,486600.0,20.4255,20.4335,20.4094,20.4174,486600.0
2014-06-11 14:00:00,25.37,25.39,25.36,25.38,784800.0,20.4174,20.4335,20.4094,20.4255,784800.0
2014-06-11 14:30:00,25.38,25.41,25.38,25.41,716700.0,20.4255,20.4496,20.4255,20.4496,716700.0
2014-06-11 15:00:00,25.41,25.43,25.39,25.41,1341000.0,20.4496,20.4657,20.4335,20.4496,1341000.0
2014-06-11 15:30:00,25.41,25.43,25.38,25.39,2290800.0,20.4496,20.4657,20.4255,20.4335,2290800.0
2014-06-12 09:30:00,25.35,25.4,25.29,25.32,1088400.0,20.4013,20.4416,20.3531,20.3772,1088400.0
2014-06-12 10:00:00,25.32,25.35,25.32,25.33,1141500.0,20.3772,20.4013,20.3772,20.3852,1141500.0
2014-06-12 10:30:00,25.33,25.33,25.24,25.26,1480800.0,20.3852,20.3852,20.3128,20.3289,1480800.0
2014-06-12 11:00:00,25.27,25.27,25.24,25.27,896100.0,20.337,20.337,20.3128,20.337,896100.0
2014-06-12 11:30:00,25.27,25.28,25.25,25.25,658500.0,20.337,20.345,20.3209,20.3209,658500.0
2014-06-12 12:00:00,25.25,25.26,25.23,25.25,531600.0,20.3209,20.3289,20.3048,20.3209,531600.0
2014-06-12 12:30:00,25.25,25.25,25.23,25.24,655800.0,20.3209,20.3209,20.3048,20.3128,655800.0
2014-06-12 13:00:00,25.24,25.26,25.24,25.24,459000.0,20.3128,20.3289,20.3128,20.3128,459000.0
2014-06-12 13:30:00,25.24,25.24,25.2,25.24,751200.0,20.3128,20.3128,20.2806,20.3128,751200.0
2014-06-12 14:00:00,25.24,25.26,25.23,25.25,522900.0,20.3128,20.3289,20.3048,20.3209,522900.0
2014-06-12 14:30:00,25.25,25.25,25.22,25.22,459600.0,20.3209,20.3209,20.2967,20.2967,459600.0
2014-06-12 15:00:00,25.22,25.23,25.2,25.21,861900.0,20.2967,20.3048,20.2806,20.2887,861900.0
2014-06-12 15:30:00,25.21,25.27,25.19,25.24,2075400.0,20.2887,20.337,20.2726,20.3128,2075400.0
2014-06-13 09:30:00,25.22,25.25,25.1,25.12,1263600.0,20.2967,20.3209,20.2001,20.2162,1263600.0
2014-06-13 10:00:00,25.12,25.15,25.1,25.13,1474500.0,20.2162,20.2404,20.2001,20.2243,1474500.0
2014-06-13 10:30:00,25.13,25.17,25.11,25.13,556200.0,20.2243,20.2565,20.2082,20.2243,556200.0
2014-06-13 11:00:00,25.14,25.16,25.13,25.14,472800.0,20.2323,20.2484,20.2243,20.2323,472800.0
2014-06-13 11:30:00,25.14,25.14,25.11,25.12,531900.0,20.2323,20.2323,20.2082,20.2162,531900.0
2014-06-13 12:00:00,25.11,25.12,25.1,25.1,373800.0,20.2082,20.2162,20.2001,20.2001,373800.0
2014-06-13 12:30:00,25.1,25.11,25.06,25.06,591300.0,20.2001,20.2082,20.168,20.168,591300.0
2014-06-13 13:00:00,25.06,25.07,25.04,25.05,878400.0,20.168,20.176,20.1519,20.1599,878400.0
2014-06-13 13:30:00,25.05,25.08,25.04,25.08,635400.0,20.1599,20.1841,20.1519,20.1841,635400.0
2014-06-13 14:00:00,25.08,25.11,25.07,25.11,688500.0,20.1841,20.2082,20.176,20.2082,688500.0
2014-06-13 14:30:00,25.11,25.12,25.09,25.1,370800.0,20.2082,20.2162,20.1921,20.2001,370800.0
2014-06-13 15:00:00,25.1,25.1,25.07,25.07,942300.0,20.2001,20.2001,20.176,20.176,942300.0
2014-06-13 15:30:00,25.07,25.09,25.04,25.09,3034800.0,20.176,20.1921,20.1519,20.1921,3034800.0
2014-06-16 09:30:00,25.04,25.11,25.01,25.08,1501200.0,20.1519,20.2082,20.1277,20.1841,1501200.0
2014-06-16 10:00:00,25.08,25.14,25.08,25.13,1041300.0,20.1841,20.2323,20.1841,20.2243,1041300.0
2014-06-16 10:30:00,25.13,25.16,25.12,25.14,774600.0,20.2243,20.2484,20.2162,20.2323,774600.0
2014-06-16 11:00:00,25.14,25.14,25.07,25.08,640800.0,20.2323,20.2323,20.176,20.1841,640800.0
2014-06-16 11:30:00,25.08,25.11,25.08,25.1,410700.0,20.1841,20.2082,20.1841,20.2001,410700.0
2014-06-16 12:00:00,25.1,25.1,25.07,25.07,455700.0,20.2001,20.2001,20.176,20.176,455700.0
2014-06-16 12:30:00,25.07,25.07,25.04,25.04,286200.0,20.176,20.176,20.1519,20.1519,286200.0
2014-06-16 13:00:00,25.04,25.09,25.04,25.07,755100.0,20.1519,20.1921,20.1519,20.176,755100.0
2014-06-16 13:30:00,25.07,25.13,25.07,25.13,442800.0,20.176,20.2243,20.176,20.2243,442800.0
2014-06-16 14:00:00,25.13,25.13,25.1,25.12,495300.0,20.2243,20.2243,20.2001,20.2162,495300.0
2014-06-16 14:30:00,25.12,25.13,25.1,25.1,533700.0,20.2162,20.2243,20.2001,20.2001,533700.0
2014-06-16 15:00:00,25.1,25.12,25.1,25.11,795900.0,20.2001,20.2162,20.2001,20.2082,795900.0
2014-06-16 15:30:00,25.11,25.12,25.1,25.12,1259700.0,20.2082,20.2162,20.2001,20.2162,1259700.0
2014-06-17 09:30:00,25.1,25.14,25.06,25.08,1148700.0,20.2001,20.2323,20.168,20.1841,1148700.0
2014-06-17 10:00:00,25.08,25.11,25.06,25.07,891600.0,20.1841,20.2082,20.168,20.176,891600.0
2014-06-17 10:30:00,25.07,25.08,25.05,25.07,669900.0,20.176,20.1841,20.1599,20.176,669900.0
2014-06-17 11:00:00,25.07,25.1,25.05,25.09,550200.0,20.176,20.2001,20.1599,20.1921,550200.0
2014-06-17 11:30:00,25.09,25.14,25.09,25.13,616200.0,20.1921,20.2323,20.1921,20.2243,616200.0
2014-06-17 12:00:00,25.13,25.13,25.1,25.1,496800.0,20.2243,20.2243,20.2001,20.2001,496800.0
2014-06-17 12:30:00,25.1,25.12,25.09,25.1,807000.0,20.2001,20.2162,20.1921,20.2001,807000.0
2014-06-17 13:00:00,25.1,25.12,25.07,25.07,686400.0,20.2001,20.2162,20.176,20.176,686400.0
2014-06-17 13:30:00,25.08,25.12,25.07,25.12,819000.0,20.1841,20.2162,20.176,20.2162,819000.0
2014-06-17 14:00:00,25.11,25.13,25.08,25.11,1547100.0,20.2082,20.2243,20.1841,20.2082,1547100.0
2014-06-17 14:30:00,25.11,25.11,25.06,25.07,912900.0,20.2082,20.2082,20.168,20.176,912900.0
2014-06-17 15:00:00,25.07,25.07,25.03,25.07,1505400.0,20.176,20.176,20.1438,20.176,1505400.0
2014-06-17 15:30:00,25.06,25.07,24.97,25.0,5617800.0,20.168,20.176,20.0955,20.1197,5617800.0
2014-06-18 09:30:00,25.01,25.23,24.97,25.16,2788200.0,20.1277,20.3048,20.0955,20.2484,2788200.0
2014-06-18 10:00:00,25.16,25.16,25.11,25.14,1413300.0,20.2484,20.2484,20.2082,20.2323,1413300.0
2014-06-18 10:30:00,25.13,25.18,25.13,25.15,891600.0,20.2243,20.2645,20.2243,20.2404,891600.0
2014-06-18 11:00:00,25.15,25.19,25.12,25.19,813300.0,20.2404,20.2726,20.2162,20.2726,813300.0
2014-06-18 11:30:00,25.19,25.22,25.16,25.2,669300.0,20.2726,20.2967,20.2484,20.2806,669300.0
2014-06-18 12:00:00,25.2,25.26,25.17,25.25,981300.0,20.2806,20.3289,20.2565,20.3209,981300.0
2014-06-18 12:30:00,25.25,25.26,25.21,25.24,633900.0,20.3209,20.3289,20.2887,20.3128,633900.0
2014-06-18 13:00:00,25.24,25.24,25.22,25.23,994500.0,20.3128,20.3128,20.2967,20.3048,994500.0
2014-06-18 13:30:00,25.23,25.24,25.21,25.22,736800.0,20.3048,20.3128,20.2887,20.2967,736800.0
2014-06-18 14:00:00,25.22,25.32,25.19,25.27,1497000.0,20.2967,20.3772,20.2726,20.337,1497000.0
2014-06-18 14:30:00,25.27,25.29,25.22,25.24,1394100.0,20.337,20.3531,20.2967,20.3128,1394100.0
2014-06-18 15:00:00,25.24,25.26,25.22,25.25,1195200.0,20.3128,20.3289,20.2967,20.3209,1195200.0
2014-06-18 15:30:00,25.24,25.25,25.21,25.24,3257400.0,20.3128,20.3209,20.2887,20.3128,3257400.0
2014-06-19 09:30:00,25.29,25.39,25.27,25.39,1278900.0,20.3531,20.4335,20.337,20.4335,1278900.0
2014-06-19 10:00:00,25.39,25.42,25.38,25.42,868800.0,20.4335,20.4577,20.4255,20.4577,868800.0
2014-06-19 10:30:00,25.42,25.43,25.41,25.42,1187100.0,20.4577,20.4657,20.4496,20.4577,1187100.0
2014-06-19 11:00:00,25.42,25.42,25.41,25.42,876300.0,20.4577,20.4577,20.4496,20.4577,876300.0
2014-06-19 11:30:00,25.42,25.42,25.41,25.41,771900.0,20.4577,20.4577,20.4496,20.4496,771900.0
2014-06-19 12:00:00,25.42,25.42,25.41,25.41,617700.0,20.4577,20.4577,20.4496,20.4496,617700.0
2014-06-19 12:30:00,25.41,25.41,25.34,25.35,687900.0,20.4496,20.4496,20.3933,20.4013,687900.0
2014-06-19 13:00:00,25.35,25.37,25.34,25.36,1020600.0,20.4013,20.4174,20.3933,20.4094,1020600.0
2014-06-19 13:30:00,25.36,25.37,25.34,25.35,758700.0,20.4094,20.4174,20.3933,20.4013,758700.0
2014-06-19 14:00:00,25.35,25.35,25.33,25.34,740700.0,20.4013,20.4013,20.3852,20.3933,740700.0
2014-06-19 14:30:00,25.34,25.35,25.33,25.33,863400.0,20.3933,20.4013,20.3852,20.3852,863400.0
2014-06-19 15:00:00,25.33,25.35,25.31,25.32,780000.0,20.3852,20.4013,20.3692,20.3772,780000.0
2014-06-19 15:30:00,25.32,25.32,25.29,25.29,2190000.0,20.3772,20.3772,20.3531,20.3531,2190000.0
2014-06-20 09:30:00,25.39,25.39,25.04,25.09,10488900.0,20.4335,20.4335,20.1519,20.1921,10488900.0
2014-06-20 10:00:00,25.09,25.15,25.08,25.15,1057500.0,20.1921,20.2404,20.1841,20.2404,1057500.0
2014-06-20 10:30:00,25.15,25.34,25.12,25.13,1016100.0,20.2404,20.3933,20.2162,20.2243,1016100.0
2014-06-20 11:00:00,25.13,25.13,25.08,25.08,741300.0,20.2243,20.2243,20.1841,20.1841,741300.0
2014-06-20 11:30:00,25.08,25.09,25.04,25.05,999900.0,20.1841,20.1921,20.1519,20.1599,999900.0
2014-06-20 12:00:00,25.05,25.07,25.04,25.07,794100.0,20.1599,20.176,20.1519,20.176,794100.0
2014-06-20 12:30:00,25.06,25.11,25.06,25.1,1510800.0,20.168,20.2082,20.168,20.2001,1510800.0
2014-06-20 13:00:00,25.1,25.15,25.09,25.15,1181100.0,20.2001,20.2404,20.1921,20.2404,1181100.0
2014-06-20 13:30:00,25.15,25.18,25.13,25.16,1435500.0,20.2404,20.2645,20.2243,20.2484,1435500.0
2014-06-20 14:00:00,25.16,25.16,25.12,25.13,688500.0,20.2484,20.2484,20.2162,20.2243,688500.0
2014-06-20 14:30:00,25.13,25.13,25.09,25.13,957600.0,20.2243,20.2243,20.1921,20.2243,957600.0
2014-06-20 15:00:00,25.13,25.2,25.12,25.19,1607400.0,20.2243,20.2806,20.2162,20.2726,1607400.0
2014-06-20 15:30:00,25.19,25.25,25.16,25.23,3897600.0,20.2726,20.3209,20.2484,20.3048,3897600.0
2014-06-23 09:30:00,25.19,25.26,25.1,25.19,1690800.0,20.2726,20.3289,20.2001,20.2726,1690800.0
2014-06-23 10:00:00,25.19,25.22,25.16,25.22,1133700.0,20.2726,20.2967,20.2484,20.2967,1133700.0
2014-06-23 10:30:00,25.22,25.28,25.2,25.28,1228500.0,20.2967,20.345,20.2806,20.345,1228500.0
2014-06-23 11:00:00,25.28,25.29,25.24,25.25,761400.0,20.345,20.3531,20.3128,20.3209,761400.0
2014-06-23 11:30:00,25.24,25.31,25.22,25.3,984000.0,20.3128,20.3692,20.2967,20.3611,984000.0
2014-06-23 12:00:00,25.3,25.3,25.22,25.22,370500.0,20.3611,20.3611,20.2967,20.2967,370500.0
2014-06-23 12:30:00,25.22,25.24,25.2,25.2,282000.0,20.2967,20.3128,20.2806,20.2806,282000.0
2014-06-23 13:00:00,25.21,25.27,25.2,25.27,540300.0,20.2887,20.337,20.2806,20.337,540300.0
2014-06-23 13:30:00,25.26,25.29,25.26,25.27,700800.0,20.3289,20.3531,20.3289,20.337,700800.0
2014-06-23 14:00:00,25.27,25.27,25.24,25.27,482700.0,20.337,20.337,20.3128,20.337,482700.0
2014-06-23 14:30:00,25.27,25.27,25.24,25.25,572400.0,20.337,20.337,20.3128,20.3209,572400.0
2014-06-23 15:00:00,25.24,25.27,25.24,25.25,579900.0,20.3128,20.337,20.3128,20.3209,579900.0
2014-06-23 15:30:00,25.25,25.27,25.24,25.26,1203600.0,20.3209,20.337,20.3128,20.3289,1203600.0
2014-06-24 09:30:00,25.35,25.38,25.3,25.38,1387200.0,20.4013,20.4255,20.3611,20.4255,1387200.0
2014-06-24 10:00:00,25.38,25.4,25.34,25.36,1065300.0,20.4255,20.4416,20.3933,20.4094,1065300.0
2014-06-24 10:30:00,25.36,25.37,25.33,25.35,1179300.0,20.4094,20.4174,20.3852,20.4013,1179300.0
2014-06-24 11:00:00,25.34,25.36,25.32,25.35,745200.0,20.3933,20.4094,20.3772,20.4013,745200.0
2014-06-24 11:30:00,25.35,25.35,25.29,25.31,742800.0,20.4013,20.4013,20.3531,20.3692,742800.0
2014-06-24 12:00:00,25.31,25.36,25.3,25.34,1056900.0,20.3692,20.4094,20.3611,20.3933,1056900.0
2014-06-24 12:30:00,25.34,25.34,25.27,25.28,718800.0,20.3933,20.3933,20.337,20.345,718800.0
2014-06-24 13:00:00,25.28,25.29,25.24,25.24,864300.0,20.345,20.3531,20.3128,20.3128,864300.0
2014-06-24 13:30:00,25.24,25.29,25.24,25.27,972900.0,20.3128,20.3531,20.3128,20.337,972900.0
2014-06-24 14:00:00,25.27,25.27,25.25,25.25,600900.0,20.337,20.337,20.3209,20.3209,600900.0
2014-06-24 14:30:00,25.25,25.29,25.24,25.28,663000.0,20.3209,20.3531,20.3128,20.345,663000.0
2014-06-24 15:00:00,25.28,25.29,25.23,25.27,1499400.0,20.345,20.3531,20.3048,20.337,1499400.0
2014-06-24 15:30:00,25.26,25.37,25.25,25.32,2974500.0,20.3289,20.4174,20.3209,20.3772,2974500.0
2014-06-25 09:30:00,25.25,25.28,25.09,25.26,1521000.0,20.3209,20.345,20.1921,20.3289,1521000.0
2014-06-25 10:00:00,25.26,25.27,25.13,25.21,1052400.0,20.3289,20.337,20.2243,20.2887,1052400.0
2014-06-25 10:30:00,25.2,25.24,25.18,25.24,500400.0,20.2806,20.3128,20.2645,20.3128,500400.0
2014-06-25 11:00:00,25.24,25.25,25.19,25.24,798300.0,20.3128,20.3209,20.2726,20.3128,798300.0
2014-06-25 11:30:00,25.24,25.26,25.22,25.22,652200.0,20.3128,20.3289,20.2967,20.2967,652200.0
2014-06-25 12:00:00,25.22,25.24,25.21,25.23,468600.0,20.2967,20.3128,20.2887,20.3048,468600.0
2014-06-25 12:30:00,25.23,25.23,25.2,25.22,448500.0,20.3048,20.3048,20.2806,20.2967,448500.0
2014-06-25 13:00:00,25.22,25.23,25.2,25.21,456600.0,20.2967,20.3048,20.2806,20.2887,456600.0
2014-06-25 13:30:00,25.21,25.22,25.19,25.22,537000.0,20.2887,20.2967,20.2726,20.2967,537000.0
2014-06-25 14:00:00,25.21,25.21,25.19,25.2,496500.0,20.2887,20.2887,20.2726,20.2806,496500.0
2014-06-25 14:30:00,25.2,25.2,25.17,25.19,762300.0,20.2806,20.2806,20.2565,20.2726,762300.0
2014-06-25 15:00:00,25.19,25.22,25.17,25.2,724200.0,20.2726,20.2967,20.2565,20.2806,724200.0
2014-06-25 15:30:00,25.2,25.23,25.19,25.21,1811700.0,20.2806,20.3048,20.2726,20.2887,1811700.0
2014-06-26 09:30:00,25.17,25.2,25.09,25.1,1760700.0,20.2565,20.2806,20.1921,20.2001,1760700.0
2014-06-26 10:00:00,25.1,25.16,25.1,25.12,890400.0,20.2001,20.2484,20.2001,20.2162,890400.0
2014-06-26 10:30:00,25.12,25.13,25.01,25.03,1054500.0,20.2162,20.2243,20.1277,20.1438,1054500.0
2014-06-26 11:00:00,25.03,25.07,25.01,25.02,844800.0,20.1438,20.176,20.1277,20.1358,844800.0
2014-06-26 11:30:00,25.02,25.04,25.0,25.03,873600.0,20.1358,20.1519,20.1197,20.1438,873600.0
2014-06-26 12:00:00,25.03,25.03,24.95,24.98,1442700.0,20.1438,20.1438,20.0794,20.1036,1442700.0
2014-06-26 12:30:00,24.98,24.98,24.91,24.92,1097400.0,20.1036,20.1036,20.0472,20.0553,1097400.0
2014-06-26 13:00:00,24.92,24.96,24.9,24.94,1129500.0,20.0553,20.0875,20.0392,20.0714,1129500.0
2014-06-26 13:30:00,24.95,24.98,24.92,24.96,1371600.0,20.0794,20.1036,20.0553,20.0875,1371600.0
2014-06-26 14:00:00,24.96,24.98,24.95,24.97,830100.0,20.0875,20.1036,20.0794,20.0955,830100.0
2014-06-26 14:30:00,24.97,24.99,24.94,24.97,1172100.0,20.0955,20.1116,20.0714,20.0955,1172100.0
2014-06-26 15:00:00,24.97,25.01,24.97,24.99,1962600.0,20.0955,20.1277,20.0955,20.1116,1962600.0
2014-06-26 15:30:00,24.99,25.0,24.96,24.97,3509100.0,20.1116,20.1197,20.0875,20.0955,3509100.0
2014-06-27 09:30:00,24.93,24.99,24.89,24.94,1378500.0,20.0633,20.1116,20.0311,20.0714,1378500.0
2014-06-27 10:00:00,24.94,24.99,24.92,24.99,1453800.0,20.0714,20.1116,20.0553,20.1116,1453800.0
2014-06-27 10:30:00,24.99,25.02,24.97,24.97,1408800.0,20.1116,20.1358,20.0955,20.0955,1408800.0
2014-06-27 11:00:00,24.97,24.97,24.93,24.96,618000.0,20.0955,20.0955,20.0633,20.0875,618000.0
2014-06-27 11:30:00,24.96,24.98,24.95,24.97,635700.0,20.0875,20.1036,20.0794,20.0955,635700.0
2014-06-27 12:00:00,24.97,24.99,24.95,24.98,685500.0,20.0955,20.1116,20.0794,20.1036,685500.0
2014-06-27 12:30:00,24.97,25.0,24.96,24.96,649200.0,20.0955,20.1197,20.0875,20.0875,649200.0
2014-06-27 13:00:00,24.96,24.98,24.94,24.95,705000.0,20.0875,20.1036,20.0714,20.0794,705000.0
2014-06-27 13:30:00,24.95,24.98,24.94,24.97,637800.0,20.0794,20.1036,20.0714,20.0955,637800.0
2014-06-27 14:00:00,24.96,25.0,24.96,24.97,876900.0,20.0875,20.1197,20.0875,20.0955,876900.0
2014-06-27 14:30:00,24.97,24.99,24.96,24.97,932100.0,20.0955,20.1116,20.0875,20.0955,932100.0
2014-06-27 15:00:00,24.97,25.0,24.97,24.99,942900.0,20.0955,20.1197,20.0955,20.1116,942900.0
2014-06-27 15:30:00,24.99,25.13,24.99,25.11,4297200.0,20.1116,20.2243,20.1116,20.2082,4297200.0
2014-06-30 09:30:00,25.13,25.18,25.09,25.14,2215200.0,20.2243,20.2645,20.1921,20.2323,2215200.0
2014-06-30 10:00:00,25.14,25.22,25.13,25.18,1397400.0,20.2323,20.2967,20.2243,20.2645,1397400.0
2014-06-30 10:30:00,25.19,25.2,25.13,25.16,921000.0,20.2726,20.2806,20.2243,20.2484,921000.0
2014-06-30 11:00:00,25.16,25.23,25.11,25.22,840900.0,20.2484,20.3048,20.2082,20.2967,840900.0
2014-06-30 11:30:00,25.22,25.22,25.1,25.12,623400.0,20.2967,20.2967,20.2001,20.2162,623400.0
2014-06-30 12:00:00,25.12,25.16,25.12,25.13,455100.0,20.2162,20.2484,20.2162,20.2243,455100.0
2014-06-30 12:30:00,25.13,25.13,25.08,25.08,339600.0,20.2243,20.2243,20.1841,20.1841,339600.0
2014-06-30 13:00:00,25.08,25.12,25.08,25.08,481800.0,20.1841,20.2162,20.1841,20.1841,481800.0
2014-06-30 13:30:00,25.09,25.1,25.05,25.05,616800.0,20.1921,20.2001,20.1599,20.1599,616800.0
2014-06-30 14:00:00,25.05,25.09,25.04,25.09,663900.0,20.1599,20.1921,20.1519,20.1921,663900.0
2014-06-30 14:30:00,25.09,25.09,25.03,25.04,1060500.0,20.1921,20.1921,20.1438,20.1519,1060500.0
2014-06-30 15:00:00,25.04,25.06,25.02,25.04,1485000.0,20.1519,20.168,20.1358,20.1519,1485000.0
2014-06-30 15:30:00,25.04,25.05,24.98,25.01,3229800.0,20.1519,20.1599,20.1036,20.1277,3229800.0
2014-07-01 09:30:00,25.09,25.1,24.92,24.98,3423600.0,20.1921,20.2001,20.0553,20.1036,3423600.0
2014-07-01 10:00:00,24.98,25.02,24.93,24.94,2319000.0,20.1036,20.1358,20.0633,20.0714,2319000.0
2014-07-01 10:30:00,24.94,25.03,24.94,25.01,2280600.0,20.0714,20.1438,20.0714,20.1277,2280600.0
2014-07-01 11:00:00,25.01,25.07,25.0,25.03,1107600.0,20.1277,20.176,20.1197,20.1438,1107600.0
2014-07-01 11:30:00,25.03,25.07,25.02,25.05,488100.0,20.1438,20.176,20.1358,20.1599,488100.0
2014-07-01 12:00:00,25.05,25.06,25.04,25.05,459000.0,20.1599,20.168,20.1519,20.1599,459000.0
2014-07-01 12:30:00,25.05,25.08,25.05,25.07,428400.0,20.1599,20.1841,20.1599,20.176,428400.0
2014-07-01 13:00:00,25.07,25.12,25.07,25.1,449700.0,20.176,20.2162,20.176,20.2001,449700.0
2014-07-01 13:30:00,25.1,25.11,25.04,25.07,871500.0,20.2001,20.2082,20.1519,20.176,871500.0
2014-07-01 14:00:00,25.07,25.11,25.06,25.09,407100.0,20.176,20.2082,20.168,20.1921,407100.0
2014-07-01 14:30:00,25.09,25.11,25.07,25.09,797100.0,20.1921,20.2082,20.176,20.1921,797100.0
2014-07-01 15:00:00,25.1,25.14,25.09,25.12,716100.0,20.2001,20.2323,20.1921,20.2162,716100.0
2014-07-01 15:30:00,25.12,25.12,25.08,25.09,2022600.0,20.2162,20.2162,20.1841,20.1921,2022600.0
2014-07-02 09:30:00,25.09,25.3,25.08,25.28,1886400.0,20.1921,20.3611,20.1841,20.345,1886400.0
2014-07-02 10:00:00,25.28,25.29,25.2,25.27,1139700.0,20.345,20.3531,20.2806,20.337,1139700.0
2014-07-02 10:30:00,25.27,25.29,25.24,25.26,709200.0,20.337,20.3531,20.3128,20.3289,709200.0
2014-07-02 11:00:00,25.26,25.28,25.22,25.25,781200.0,20.3289,20.345,20.2967,20.3209,781200.0
2014-07-02 11:30:00,25.25,25.27,25.21,25.22,450900.0,20.3209,20.337,20.2887,20.2967,450900.0
2014-07-02 12:00:00,25.22,25.23,25.19,25.23,414600.0,20.2967,20.3048,20.2726,20.3048,414600.0
2014-07-02 12:30:00,25.23,25.24,25.2,25.24,695400.0,20.3048,20.3128,20.2806,20.3128,695400.0
2014-07-02 13:00:00,25.24,25.26,25.2,25.2,618300.0,20.3128,20.3289,20.2806,20.2806,618300.0
2014-07-02 13:30:00,25.2,25.22,25.19,25.2,468300.0,20.2806,20.2967,20.2726,20.2806,468300.0
2014-07-02 14:00:00,25.2,25.23,25.18,25.23,457500.0,20.2806,20.3048,20.2645,20.3048,457500.0
2014-07-02 14:30:00,25.23,25.23,25.21,25.22,400200.0,20.3048,20.3048,20.2887,20.2967,400200.0
2014-07-02 15:00:00,25.22,25.23,25.19,25.2,778200.0,20.2967,20.3048,20.2726,20.2806,778200.0
2014-07-02 15:30:00,25.2,25.21,25.18,25.2,2138400.0,20.2806,20.2887,20.2645,20.2806,2138400.0
2014-07-03 09:30:00,25.2,25.35,25.17,25.33,1670100.0,20.2806,20.4013,20.2565,20.3852,1670100.0
2014-07-03 10:00:00,25.33,25.33,25.26,25.27,1060200.0,20.3852,20.3852,20.3289,20.337,1060200.0
2014-07-03 10:30:00,25.27,25.31,25.25,25.3,611100.0,20.337,20.3692,20.3209,20.3611,611100.0
2014-07-03 11:00:00,25.3,25.31,25.24,25.27,547200.0,20.3611,20.3692,20.3128,20.337,547200.0
2014-07-03 11:30:00,25.27,25.3,25.26,25.28,347700.0,20.337,20.3611,20.3289,20.345,347700.0
2014-07-03 12:00:00,25.28,25.29,25.25,25.26,509100.0,20.345,20.3531,20.3209,20.3289,509100.0
2014-07-03 12:30:00,25.26,25.27,25.23,25.26,1365600.0,20.3289,20.337,20.3048,20.3289,1365600.0
2014-07-07 09:30:00,25.23,25.35,25.18,25.31,1454700.0,20.3048,20.4013,20.2645,20.3692,1454700.0
2014-07-07 10:00:00,25.32,25.35,25.29,25.31,774900.0,20.3772,20.4013,20.3531,20.3692,774900.0
2014-07-07 10:30:00,25.31,25.32,25.26,25.27,714300.0,20.3692,20.3772,20.3289,20.337,714300.0
2014-07-07 11:00:00,25.26,25.3,25.25,25.28,894900.0,20.3289,20.3611,20.3209,20.345,894900.0
2014-07-07 11:30:00,25.28,25.31,25.27,25.3,846600.0,20.345,20.3692,20.337,20.3611,846600.0
2014-07-07 12:00:00,25.29,25.35,25.29,25.31,732600.0,20.3531,20.4013,20.3531,20.3692,732600.0
2014-07-07 12:30:00,25.32,25.33,25.31,25.31,482400.0,20.3772,20.3852,20.3692,20.3692,482400.0
2014-07-07 13:00:00,25.31,25.36,25.31,25.35,495300.0,20.3692,20.4094,20.3692,20.4013,495300.0
2014-07-07 13:30:00,25.35,25.4,25.35,25.39,684900.0,20.4013,20.4416,20.4013,20.4335,684900.0
2014-07-07 14:00:00,25.39,25.4,25.38,25.39,752400.0,20.4335,20.4416,20.4255,20.4335,752400.0
2014-07-07 14:30:00,25.39,25.39,25.35,25.36,896400.0,20.4335,20.4335,20.4013,20.4094,896400.0
2014-07-07 15:00:00,25.36,25.37,25.35,25.35,947400.0,20.4094,20.4174,20.4013,20.4013,947400.0
2014-07-07 15:30:00,25.35,25.37,25.34,25.35,2603400.0,20.4013,20.4174,20.3933,20.4013,2603400.0
2014-07-08 09:30:00,25.36,25.5,25.34,25.48,2364000.0,20.4094,20.5221,20.3933,20.506,2364000.0
2014-07-08 10:00:00,25.48,25.5,25.42,25.5,1845300.0,20.506,20.5221,20.4577,20.5221,1845300.0
2014-07-08 10:30:00,25.5,25.52,25.46,25.5,1898700.0,20.5221,20.5382,20.4899,20.5221,1898700.0
2014-07-08 11:00:00,25.5,25.64,25.49,25.61,2316000.0,20.5221,20.6347,20.514,20.6106,2316000.0
2014-07-08 11:30:00,25.6,25.66,25.6,25.65,1402200.0,20.6025,20.6508,20.6025,20.6428,1402200.0
2014-07-08 12:00:00,25.65,25.65,25.6,25.6,1368000.0,20.6428,20.6428,20.6025,20.6025,1368000.0
2014-07-08 12:30:00,25.6,25.61,25.58,25.6,950700.0,20.6025,20.6106,20.5864,20.6025,950700.0
2014-07-08 13:00:00,25.6,25.62,25.58,25.59,962400.0,20.6025,20.6186,20.5864,20.5945,962400.0
2014-07-08 13:30:00,25.59,25.59,25.55,25.55,889500.0,20.5945,20.5945,20.5623,20.5623,889500.0
2014-07-08 14:00:00,25.55,25.6,25.54,25.59,1238400.0,20.5623,20.6025,20.5543,20.5945,1238400.0
2014-07-08 14:30:00,25.59,25.6,25.57,25.59,745800.0,20.5945,20.6025,20.5784,20.5945,745800.0
2014-07-08 15:00:00,25.59,25.59,25.56,25.56,912000.0,20.5945,20.5945,20.5703,20.5703,912000.0
2014-07-08 15:30:00,25.56,25.58,25.54,25.56,3183000.0,20.5703,20.5864,20.5543,20.5703,3183000.0
2014-07-09 09:30:00,25.59,25.64,25.54,25.6,1894200.0,20.5945,20.6347,20.5543,20.6025,1894200.0
2014-07-09 10:00:00,25.6,25.67,25.6,25.67,1244700.0,20.6025,20.6589,20.6025,20.6589,1244700.0
2014-07-09 10:30:00,25.67,25.72,25.66,25.71,1162200.0,20.6589,20.6991,20.6508,20.6911,1162200.0
2014-07-09 11:00:00,25.71,25.73,25.69,25.71,1166700.0,20.6911,20.7072,20.675,20.6911,1166700.0
2014-07-09 11:30:00,25.71,25.72,25.68,25.71,964500.0,20.6911,20.6991,20.6669,20.6911,964500.0
2014-07-09 12:00:00,25.71,25.78,25.71,25.77,1097400.0,20.6911,20.7474,20.6911,20.7394,1097400.0
2014-07-09 12:30:00,25.77,25.78,25.73,25.76,652200.0,20.7394,20.7474,20.7072,20.7313,652200.0
2014-07-09 13:00:00,25.76,25.77,25.73,25.73,564300.0,20.7313,20.7394,20.7072,20.7072,564300.0
2014-07-09 13:30:00,25.73,25.73,25.68,25.68,606600.0,20.7072,20.7072,20.6669,20.6669,606600.0
2014-07-09 14:00:00,25.68,25.75,25.68,25.73,971100.0,20.6669,20.7233,20.6669,20.7072,971100.0
2014-07-09 14:30:00,25.73,25.74,25.69,25.72,966300.0,20.7072,20.7152,20.675,20.6991,966300.0
2014-07-09 15:00:00,25.72,25.75,25.72,25.72,1013700.0,20.6991,20.7233,20.6991,20.6991,1013700.0
2014-07-09 15:30:00,25.73,25.74,25.71,25.74,3207300.0,20.7072,20.7152,20.6911,20.7152,3207300.0
2014-07-10 09:30:00,25.64,25.8,25.64,25.79,2332500.0,20.6347,20.7635,20.6347,20.7555,2332500.0
2014-07-10 10:00:00,25.79,25.84,25.77,25.82,1402800.0,20.7555,20.7957,20.7394,20.7796,1402800.0
2014-07-10 10:30:00,25.82,25.86,25.8,25.85,1060800.0,20.7796,20.8118,20.7635,20.8037,1060800.0
2014-07-10 11:00:00,25.85,25.86,25.74,25.75,820200.0,20.8037,20.8118,20.7152,20.7233,820200.0
2014-07-10 11:30:00,25.75,25.78,25.74,25.74,619500.0,20.7233,20.7474,20.7152,20.7152,619500.0
2014-07-10 12:00:00,25.74,25.74,25.69,25.71,596400.0,20.7152,20.7152,20.675,20.6911,596400.0
2014-07-10 12:30:00,25.71,25.72,25.67,25.68,368400.0,20.6911,20.6991,20.6589,20.6669,368400.0
2014-07-10 13:00:00,25.68,25.74,25.67,25.74,548400.0,20.6669,20.7152,20.6589,20.7152,548400.0
2014-07-10 13:30:00,25.74,25.75,25.7,25.72,689700.0,20.7152,20.7233,20.683,20.6991,689700.0
2014-07-10 14:00:00,25.72,25.75,25.72,25.73,939600.0,20.6991,20.7233,20.6991,20.7072,939600.0
2014-07-10 14:30:00,25.73,25.73,25.67,25.69,837000.0,20.7072,20.7072,20.6589,20.675,837000.0
2014-07-10 15:00:00,25.69,25.72,25.69,25.72,1014000.0,20.675,20.6991,20.675,20.6991,1014000.0
2014-07-10 15:30:00,25.72,25.73,25.68,25.69,2496300.0,20.6991,20.7072,20.6669,20.675,2496300.0
2014-07-11 09:30:00,25.62,25.66,25.52,25.55,2149200.0,20.6186,20.6508,20.5382,20.5623,2149200.0
2014-07-11 10:00:00,25.56,25.59,25.53,25.57,1040400.0,20.5703,20.5945,20.5462,20.5784,1040400.0
2014-07-11 10:30:00,25.58,25.6,25.55,25.58,805200.0,20.5864,20.6025,20.5623,20.5864,805200.0
2014-07-11 11:00:00,25.58,25.59,25.55,25.57,664200.0,20.5864,20.5945,20.5623,20.5784,664200.0
2014-07-11 11:30:00,25.57,25.59,25.55,25.56,577500.0,20.5784,20.5945,20.5623,20.5703,577500.0
2014-07-11 12:00:00,25.56,25.57,25.54,25.55,381000.0,20.5703,20.5784,20.5543,20.5623,381000.0
2014-07-11 12:30:00,25.55,25.58,25.54,25.58,359700.0,20.5623,20.5864,20.5543,20.5864,359700.0
2014-07-11 13:00:00,25.58,25.59,25.55,25.57,389700.0,20.5864,20.5945,20.5623,20.5784,389700.0
2014-07-11 13:30:00,25.57,25.59,25.57,25.57,388800.0,20.5784,20.5945,20.5784,20.5784,388800.0
2014-07-11 14:00:00,25.57,25.61,25.57,25.6,578100.0,20.5784,20.6106,20.5784,20.6025,578100.0
2014-07-11 14:30:00,25.6,25.62,25.59,25.59,720600.0,20.6025,20.6186,20.5945,20.5945,720600.0
2014-07-11 15:00:00,25.59,25.62,25.58,25.62,997800.0,20.5945,20.6186,20.5864,20.6186,997800.0
2014-07-11 15:30:00,25.61,25.64,25.6,25.6,2523900.0,20.6106,20.6347,20.6025,20.6025,2523900.0
2014-07-14 09:30:00,25.71,25.75,25.58,25.6,1240500.0,20.6911,20.7233,20.5864,20.6025,1240500.0
2014-07-14 10:00:00,25.59,25.6,25.54,25.59,1077000.0,20.5945,20.6025,20.5543,20.5945,1077000.0
2014-07-14 10:30:00,25.6,25.6,25.54,25.58,1061400.0,20.6025,20.6025,20.5543,20.5864,1061400.0
2014-07-14 11:00:00,25.58,25.64,25.58,25.61,993600.0,20.5864,20.6347,20.5864,20.6106,993600.0
2014-07-14 11:30:00,25.61,25.62,25.53,25.54,630000.0,20.6106,20.6186,20.5462,20.5543,630000.0
2014-07-14 12:00:00,25.54,25.55,25.53,25.55,435900.0,20.5543,20.5623,20.5462,20.5623,435900.0
2014-07-14 12:30:00,25.55,25.57,25.5,25.52,619200.0,20.5623,20.5784,20.5221,20.5382,619200.0
2014-07-14 13:00:00,25.52,25.55,25.51,25.52,494100.0,20.5382,20.5623,20.5301,20.5382,494100.0
2014-07-14 13:30:00,25.53,25.53,25.5,25.52,464700.0,20.5462,20.5462,20.5221,20.5382,464700.0
2014-07-14 14:00:00,25.53,25.55,25.5,25.51,1227900.0,20.5462,20.5623,20.5221,20.5301,1227900.0
2014-07-14 14:30:00,25.51,25.54,25.49,25.53,966900.0,20.5301,20.5543,20.514,20.5462,966900.0
2014-07-14 15:00:00,25.53,25.53,25.51,25.52,775500.0,20.5462,20.5462,20.5301,20.5382,775500.0
2014-07-14 15:30:00,25.52,25.53,25.5,25.52,2283600.0,20.5382,20.5462,20.5221,20.5382,2283600.0
2014-07-15 09:30:00,25.52,25.6,25.52,25.59,1108500.0,20.5382,20.6025,20.5382,20.5945,1108500.0
2014-07-15 10:00:00,25.59,25.61,25.52,25.57,1104000.0,20.5945,20.6106,20.5382,20.5784,1104000.0
2014-07-15 10:30:00,25.56,25.6,25.54,25.58,1023000.0,20.5703,20.6025,20.5543,20.5864,1023000.0
2014-07-15 11:00:00,25.58,25.6,25.56,25.56,588600.0,20.5864,20.6025,20.5703,20.5703,588600.0
2014-07-15 11:30:00,25.56,25.59,25.54,25.57,456000.0,20.5703,20.5945,20.5543,20.5784,456000.0
2014-07-15 12:00:00,25.57,25.61,25.55,25.6,466200.0,20.5784,20.6106,20.5623,20.6025,466200.0
2014-07-15 12:30:00,25.59,25.63,25.58,25.59,486900.0,20.5945,20.6267,20.5864,20.5945,486900.0
2014-07-15 13:00:00,25.59,25.62,25.57,25.59,439200.0,20.5945,20.6186,20.5784,20.5945,439200.0
2014-07-15 13:30:00,25.59,25.62,25.58,25.59,343200.0,20.5945,20.6186,20.5864,20.5945,343200.0
2014-07-15 14:00:00,25.59,25.64,25.59,25.62,422400.0,20.5945,20.6347,20.5945,20.6186,422400.0
2014-07-15 14:30:00,25.62,25.64,25.61,25.64,460500.0,20.6186,20.6347,20.6106,20.6347,460500.0
2014-07-15 15:00:00,25.64,25.64,25.61,25.63,843000.0,20.6347,20.6347,20.6106,20.6267,843000.0
2014-07-15 15:30:00,25.63,25.64,25.61,25.62,2503500.0,20.6267,20.6347,20.6106,20.6186,2503500.0
2014-07-16 09:30:00,25.63,25.66,25.58,25.62,1241100.0,20.6267,20.6508,20.5864,20.6186,1241100.0
2014-07-16 10:00:00,25.62,25.66,25.61,25.66,936300.0,20.6186,20.6508,20.6106,20.6508,936300.0
2014-07-16 10:30:00,25.66,25.66,25.65,25.65,729600.0,20.6508,20.6508,20.6428,20.6428,729600.0
2014-07-16 11:00:00,25.65,25.68,25.63,25.66,812400.0,20.6428,20.6669,20.6267,20.6508,812400.0
2014-07-16 11:30:00,25.66,25.68,25.65,25.67,370800.0,20.6508,20.6669,20.6428,20.6589,370800.0
2014-07-16 12:00:00,25.67,25.68,25.65,25.66,381600.0,20.6589,20.6669,20.6428,20.6508,381600.0
2014-07-16 12:30:00,25.66,25.68,25.66,25.66,279600.0,20.6508,20.6669,20.6508,20.6508,279600.0
2014-07-16 13:00:00,25.66,25.67,25.65,25.65,287400.0,20.6508,20.6589,20.6428,20.6428,287400.0
2014-07-16 13:30:00,25.65,25.66,25.64,25.65,321900.0,20.6428,20.6508,20.6347,20.6428,321900.0
2014-07-16 14:00:00,25.65,25.65,25.58,25.6,424500.0,20.6428,20.6428,20.5864,20.6025,424500.0
2014-07-16 14:30:00,25.6,25.61,25.57,25.58,647100.0,20.6025,20.6106,20.5784,20.5864,647100.0
2014-07-16 15:00:00,25.58,25.59,25.57,25.59,508500.0,20.5864,20.5945,20.5784,20.5945,508500.0
2014-07-16 15:30:00,25.59,25.63,25.57,25.62,1576200.0,20.5945,20.6267,20.5784,20.6186,1576200.0
2014-07-17 09:30:00,25.53,25.57,25.48,25.51,1030500.0,20.5462,20.5784,20.506,20.5301,1030500.0
2014-07-17 10:00:00,25.51,25.6,25.5,25.58,737400.0,20.5301,20.6025,20.5221,20.5864,737400.0
2014-07-17 10:30:00,25.58,25.61,25.56,25.56,407700.0,20.5864,20.6106,20.5703,20.5703,407700.0
2014-07-17 11:00:00,25.56,25.61,25.56,25.57,492000.0,20.5703,20.6106,20.5703,20.5784,492000.0
2014-07-17 11:30:00,25.57,25.58,25.52,25.55,525900.0,20.5784,20.5864,20.5382,20.5623,525900.0
2014-07-17 12:00:00,25.55,25.59,25.52,25.59,756900.0,20.5623,20.5945,20.5382,20.5945,756900.0
2014-07-17 12:30:00,25.59,25.64,25.58,25.64,441000.0,20.5945,20.6347,20.5864,20.6347,441000.0
2014-07-17 13:00:00,25.64,25.68,25.63,25.64,704700.0,20.6347,20.6669,20.6267,20.6347,704700.0
2014-07-17 13:30:00,25.64,25.64,25.58,25.62,371700.0,20.6347,20.6347,20.5864,20.6186,371700.0
2014-07-17 14:00:00,25.62,25.62,25.58,25.59,505200.0,20.6186,20.6186,20.5864,20.5945,505200.0
2014-07-17 14:30:00,25.59,25.62,25.56,25.57,895800.0,20.5945,20.6186,20.5703,20.5784,895800.0
2014-07-17 15:00:00,25.57,25.6,25.55,25.56,1079100.0,20.5784,20.6025,20.5623,20.5703,1079100.0
2014-07-17 15:30:00,25.56,25.58,25.52,25.54,3238800.0,20.5703,20.5864,20.5382,20.5543,3238800.0
2014-07-18 09:30:00,25.54,25.65,25.51,25.58,2568300.0,20.5543,20.6428,20.5301,20.5864,2568300.0
2014-07-18 10:00:00,25.58,25.59,25.5,25.52,730800.0,20.5864,20.5945,20.5221,20.5382,730800.0
2014-07-18 10:30:00,25.52,25.61,25.51,25.6,549900.0,20.5382,20.6106,20.5301,20.6025,549900.0
2014-07-18 11:00:00,25.6,25.63,25.59,25.62,461700.0,20.6025,20.6267,20.5945,20.6186,461700.0
2014-07-18 11:30:00,25.62,25.66,25.61,25.62,726000.0,20.6186,20.6508,20.6106,20.6186,726000.0
2014-07-18 12:00:00,25.62,25.63,25.61,25.62,288900.0,20.6186,20.6267,20.6106,20.6186,288900.0
2014-07-18 12:30:00,25.62,25.63,25.61,25.62,336000.0,20.6186,20.6267,20.6106,20.6186,336000.0
2014-07-18 13:00:00,25.62,25.62,25.57,25.57,451800.0,20.6186,20.6186,20.5784,20.5784,451800.0
2014-07-18 13:30:00,25.57,25.63,25.57,25.63,337500.0,20.5784,20.6267,20.5784,20.6267,337500.0
2014-07-18 14:00:00,25.63,25.66,25.61,25.64,520800.0,20.6267,20.6508,20.6106,20.6347,520800.0
2014-07-18 14:30:00,25.63,25.67,25.63,25.66,768000.0,20.6267,20.6589,20.6267,20.6508,768000.0
2014-07-18 15:00:00,25.66,25.69,25.65,25.68,694200.0,20.6508,20.675,20.6428,20.6669,694200.0
2014-07-18 15:30:00,25.68,25.7,25.65,25.69,2666100.0,20.6669,20.683,20.6428,20.675,2666100.0
2014-07-21 09:30:00,25.59,25.64,25.52,25.53,963900.0,20.5945,20.6347,20.5382,20.5462,963900.0
2014-07-21 10:00:00,25.53,25.55,25.5,25.51,587700.0,20.5462,20.5623,20.5221,20.5301,587700.0
2014-07-21 10:30:00,25.51,25.52,25.5,25.51,940200.0,20.5301,20.5382,20.5221,20.5301,940200.0
2014-07-21 11:00:00,25.51,25.55,25.49,25.53,619200.0,20.5301,20.5623,20.514,20.5462,619200.0
2014-07-21 11:30:00,25.52,25.6,25.51,25.6,485700.0,20.5382,20.6025,20.5301,20.6025,485700.0
2014-07-21 12:00:00,25.6,25.6,25.56,25.56,211200.0,20.6025,20.6025,20.5703,20.5703,211200.0
2014-07-21 12:30:00,25.56,25.6,25.56,25.57,211500.0,20.5703,20.6025,20.5703,20.5784,211500.0
2014-07-21 13:00:00,25.57,25.6,25.56,25.57,338400.0,20.5784,20.6025,20.5703,20.5784,338400.0
2014-07-21 13:30:00,25.57,25.57,25.54,25.55,386700.0,20.5784,20.5784,20.5543,20.5623,386700.0
2014-07-21 14:00:00,25.55,25.57,25.54,25.57,507000.0,20.5623,20.5784,20.5543,20.5784,507000.0
2014-07-21 14:30:00,25.56,25.57,25.55,25.56,397500.0,20.5703,20.5784,20.5623,20.5703,397500.0
2014-07-21 15:00:00,25.56,25.59,25.56,25.58,636300.0,20.5703,20.5945,20.5703,20.5864,636300.0
2014-07-21 15:30:00,25.58,25.6,25.56,25.59,1653300.0,20.5864,20.6025,20.5703,20.5945,1653300.0
2014-07-22 09:30:00,25.61,25.63,25.47,25.52,1949100.0,20.6106,20.6267,20.4979,20.5382,1949100.0
2014-07-22 10:00:00,25.53,25.54,25.48,25.53,924600.0,20.5462,20.5543,20.506,20.5462,924600.0
2014-07-22 10:30:00,25.53,25.56,25.52,25.53,580500.0,20.5462,20.5703,20.5382,20.5462,580500.0
2014-07-22 11:00:00,25.53,25.53,25.48,25.49,734400.0,20.5462,20.5462,20.506,20.514,734400.0
2014-07-22 11:30:00,25.49,25.51,25.47,25.5,719400.0,20.514,20.5301,20.4979,20.5221,719400.0
2014-07-22 12:00:00,25.5,25.51,25.48,25.49,534900.0,20.5221,20.5301,20.506,20.514,534900.0
2014-07-22 12:30:00,25.49,25.5,25.47,25.48,394500.0,20.514,20.5221,20.4979,20.506,394500.0
2014-07-22 13:00:00,25.48,25.5,25.47,25.5,538500.0,20.506,20.5221,20.4979,20.5221,538500.0
2014-07-22 13:30:00,25.5,25.52,25.49,25.5,342300.0,20.5221,20.5382,20.514,20.5221,342300.0
2014-07-22 14:00:00,25.5,25.51,25.49,25.49,651900.0,20.5221,20.5301,20.514,20.514,651900.0
2014-07-22 14:30:00,25.49,25.52,25.49,25.5,1093500.0,20.514,20.5382,20.514,20.5221,1093500.0
2014-07-22 15:00:00,25.5,25.53,25.5,25.53,808500.0,20.5221,20.5462,20.5221,20.5462,808500.0
2014-07-22 15:30:00,25.53,25.56,25.52,25.54,2081100.0,20.5462,20.5703,20.5382,20.5543,2081100.0
2014-07-23 09:30:00,25.54,25.66,25.53,25.58,1972200.0,20.5543,20.6508,20.5462,20.5864,1972200.0
2014-07-23 10:00:00,25.57,25.61,25.54,25.6,839700.0,20.5784,20.6106,20.5543,20.6025,839700.0
2014-07-23 10:30:00,25.61,25.63,25.59,25.6,597000.0,20.6106,20.6267,20.5945,20.6025,597000.0
2014-07-23 11:00:00,25.6,25.61,25.55,25.56,775200.0,20.6025,20.6106,20.5623,20.5703,775200.0
2014-07-23 11:30:00,25.56,25.6,25.56,25.57,375300.0,20.5703,20.6025,20.5703,20.5784,375300.0
2014-07-23 12:00:00,25.57,25.59,25.56,25.56,425100.0,20.5784,20.5945,20.5703,20.5703,425100.0
2014-07-23 12:30:00,25.56,25.58,25.54,25.58,435600.0,20.5703,20.5864,20.5543,20.5864,435600.0
2014-07-23 13:00:00,25.58,25.62,25.58,25.62,171900.0,20.5864,20.6186,20.5864,20.6186,171900.0
2014-07-23 13:30:00,25.62,25.65,25.61,25.65,363900.0,20.6186,20.6428,20.6106,20.6428,363900.0
2014-07-23 14:00:00,25.64,25.66,25.64,25.66,534900.0,20.6347,20.6508,20.6347,20.6508,534900.0
2014-07-23 14:30:00,25.66,25.67,25.65,25.66,474000.0,20.6508,20.6589,20.6428,20.6508,474000.0
2014-07-23 15:00:00,25.67,25.68,25.66,25.68,841500.0,20.6589,20.6669,20.6508,20.6669,841500.0
2014-07-23 15:30:00,25.67,25.69,25.66,25.66,1588800.0,20.6589,20.675,20.6508,20.6508,1588800.0
2014-07-24 09:30:00,25.56,25.6,25.4,25.44,2778600.0,20.5703,20.6025,20.4416,20.4738,2778600.0
2014-07-24 10:00:00,25.44,25.49,25.42,25.49,1330500.0,20.4738,20.514,20.4577,20.514,1330500.0
2014-07-24 10:30:00,25.48,25.51,25.45,25.45,948900.0,20.506,20.5301,20.4818,20.4818,948900.0
2014-07-24 11:00:00,25.45,25.48,25.44,25.45,754200.0,20.4818,20.506,20.4738,20.4818,754200.0
2014-07-24 11:30:00,25.44,25.44,25.4,25.41,1197900.0,20.4738,20.4738,20.4416,20.4496,1197900.0
2014-07-24 12:00:00,25.41,25.44,25.4,25.43,862500.0,20.4496,20.4738,20.4416,20.4657,862500.0
2014-07-24 12:30:00,25.43,25.44,25.41,25.42,488700.0,20.4657,20.4738,20.4496,20.4577,488700.0
2014-07-24 13:00:00,25.42,25.45,25.42,25.45,970500.0,20.4577,20.4818,20.4577,20.4818,970500.0
2014-07-24 13:30:00,25.44,25.48,25.44,25.47,584700.0,20.4738,20.506,20.4738,20.4979,584700.0
2014-07-24 14:00:00,25.47,25.47,25.43,25.43,1005300.0,20.4979,20.4979,20.4657,20.4657,1005300.0
2014-07-24 14:30:00,25.43,25.46,25.42,25.44,1922400.0,20.4657,20.4899,20.4577,20.4738,1922400.0
2014-07-24 15:00:00,25.44,25.48,25.43,25.47,1541700.0,20.4738,20.506,20.4657,20.4979,1541700.0
2014-07-24 15:30:00,25.47,25.5,25.45,25.45,3747900.0,20.4979,20.5221,20.4818,20.4818,3747900.0
2014-07-25 09:30:00,25.4,25.45,25.3,25.31,1158900.0,20.4416,20.4818,20.3611,20.3692,1158900.0
2014-07-25 10:00:00,25.31,25.33,25.28,25.31,582000.0,20.3692,20.3852,20.345,20.3692,582000.0
2014-07-25 10:30:00,25.32,25.36,25.31,25.32,1558200.0,20.3772,20.4094,20.3692,20.3772,1558200.0
2014-07-25 11:00:00,25.32,25.34,25.29,25.33,689100.0,20.3772,20.3933,20.3531,20.3852,689100.0
2014-07-25 11:30:00,25.33,25.36,25.33,25.33,443100.0,20.3852,20.4094,20.3852,20.3852,443100.0
2014-07-25 12:00:00,25.34,25.36,25.33,25.35,384000.0,20.3933,20.4094,20.3852,20.4013,384000.0
2014-07-25 12:30:00,25.35,25.36,25.31,25.33,276300.0,20.4013,20.4094,20.3692,20.3852,276300.0
2014-07-25 13:00:00,25.33,25.33,25.28,25.29,405900.0,20.3852,20.3852,20.345,20.3531,405900.0
2014-07-25 13:30:00,25.29,25.3,25.27,25.28,370200.0,20.3531,20.3611,20.337,20.345,370200.0
2014-07-25 14:00:00,25.28,25.31,25.27,25.3,520500.0,20.345,20.3692,20.337,20.3611,520500.0
2014-07-25 14:30:00,25.3,25.32,25.3,25.31,538200.0,20.3611,20.3772,20.3611,20.3692,538200.0
2014-07-25 15:00:00,25.31,25.31,25.28,25.29,674100.0,20.3692,20.3692,20.345,20.3531,674100.0
2014-07-25 15:30:00,25.29,25.33,25.28,25.33,1910700.0,20.3531,20.3852,20.345,20.3852,1910700.0
2014-07-28 09:30:00,25.14,25.24,25.12,25.17,2086500.0,20.2323,20.3128,20.2162,20.2565,2086500.0
2014-07-28 10:00:00,25.18,25.21,25.15,25.2,1176300.0,20.2645,20.2887,20.2404,20.2806,1176300.0
2014-07-28 10:30:00,25.2,25.25,25.17,25.23,1131900.0,20.2806,20.3209,20.2565,20.3048,1131900.0
2014-07-28 11:00:00,25.24,25.28,25.24,25.25,958200.0,20.3128,20.345,20.3128,20.3209,958200.0
2014-07-28 11:30:00,25.25,25.3,25.23,25.3,941100.0,20.3209,20.3611,20.3048,20.3611,941100.0
2014-07-28 12:00:00,25.3,25.31,25.27,25.29,497700.0,20.3611,20.3692,20.337,20.3531,497700.0
2014-07-28 12:30:00,25.3,25.3,25.26,25.27,491100.0,20.3611,20.3611,20.3289,20.337,491100.0
2014-07-28 13:00:00,25.27,25.28,25.23,25.27,738300.0,20.337,20.345,20.3048,20.337,738300.0
2014-07-28 13:30:00,25.27,25.28,25.25,25.26,654000.0,20.337,20.345,20.3209,20.3289,654000.0
2014-07-28 14:00:00,25.26,25.28,25.24,25.24,1099800.0,20.3289,20.345,20.3128,20.3128,1099800.0
2014-07-28 14:30:00,25.24,25.26,25.22,25.26,770700.0,20.3128,20.3289,20.2967,20.3289,770700.0
2014-07-28 15:00:00,25.26,25.27,25.25,25.26,1002000.0,20.3289,20.337,20.3209,20.3289,1002000.0
2014-07-28 15:30:00,25.26,25.27,25.23,25.23,2426100.0,20.3289,20.337,20.3048,20.3048,2426100.0
2014-07-29 09:30:00,25.04,25.3,25.04,25.3,2633100.0,20.1519,20.3611,20.1519,20.3611,2633100.0
2014-07-29 10:00:00,25.29,25.3,25.23,25.27,1361100.0,20.3531,20.3611,20.3048,20.337,1361100.0
2014-07-29 10:30:00,25.28,25.28,25.22,25.22,764700.0,20.345,20.345,20.2967,20.2967,764700.0
2014-07-29 11:00:00,25.22,25.24,25.16,25.2,777300.0,20.2967,20.3128,20.2484,20.2806,777300.0
2014-07-29 11:30:00,25.2,25.2,25.14,25.17,859200.0,20.2806,20.2806,20.2323,20.2565,859200.0
2014-07-29 12:00:00,25.17,25.29,25.15,25.28,792300.0,20.2565,20.3531,20.2404,20.345,792300.0
2014-07-29 12:30:00,25.29,25.32,25.26,25.32,978300.0,20.3531,20.3772,20.3289,20.3772,978300.0
2014-07-29 13:00:00,25.32,25.34,25.3,25.34,742200.0,20.3772,20.3933,20.3611,20.3933,742200.0
2014-07-29 13:30:00,25.34,25.34,25.29,25.29,488100.0,20.3933,20.3933,20.3531,20.3531,488100.0
2014-07-29 14:00:00,25.29,25.3,25.21,25.23,741600.0,20.3531,20.3611,20.2887,20.3048,741600.0
2014-07-29 14:30:00,25.23,25.24,25.19,25.19,582600.0,20.3048,20.3128,20.2726,20.2726,582600.0
2014-07-29 15:00:00,25.19,25.2,25.17,25.17,843000.0,20.2726,20.2806,20.2565,20.2565,843000.0
2014-07-29 15:30:00,25.17,25.19,25.15,25.15,2539200.0,20.2565,20.2726,20.2404,20.2404,2539200.0
2014-07-30 09:30:00,25.29,25.31,25.02,25.03,2822100.0,20.3531,20.3692,20.1358,20.1438,2822100.0
2014-07-30 10:00:00,25.03,25.05,25.0,25.05,2154600.0,20.1438,20.1599,20.1197,20.1599,2154600.0
2014-07-30 10:30:00,25.05,25.09,25.0,25.01,1730100.0,20.1599,20.1921,20.1197,20.1277,1730100.0
2014-07-30 11:00:00,25.01,25.04,24.99,25.02,1985100.0,20.1277,20.1519,20.1116,20.1358,1985100.0
2014-07-30 11:30:00,25.02,25.02,24.91,24.92,2193600.0,20.1358,20.1358,20.0472,20.0553,2193600.0
2014-07-30 12:00:00,24.92,24.96,24.89,24.95,1719300.0,20.0553,20.0875,20.0311,20.0794,1719300.0
2014-07-30 12:30:00,24.95,24.99,24.95,24.98,805800.0,20.0794,20.1116,20.0794,20.1036,805800.0
2014-07-30 13:00:00,24.98,24.98,24.92,24.93,940500.0,20.1036,20.1036,20.0553,20.0633,940500.0
2014-07-30 13:30:00,24.93,24.97,24.92,24.95,968400.0,20.0633,20.0955,20.0553,20.0794,968400.0
2014-07-30 14:00:00,24.95,24.99,24.92,24.95,2751600.0,20.0794,20.1116,20.0553,20.0794,2751600.0
2014-07-30 14:30:00,24.95,24.95,24.9,24.91,1997100.0,20.0794,20.0794,20.0392,20.0472,1997100.0
2014-07-30 15:00:00,24.91,24.96,24.89,24.96,2550900.0,20.0472,20.0875,20.0311,20.0875,2550900.0
2014-07-30 15:30:00,24.96,24.96,24.91,24.93,4407600.0,20.0875,20.0875,20.0472,20.0633,4407600.0
2014-07-31 09:30:00,24.66,24.75,24.51,24.64,4552500.0,19.846,19.9185,19.7253,19.8299,4552500.0
2014-07-31 10:00:00,24.64,24.71,24.63,24.71,2404500.0,19.8299,19.8863,19.8219,19.8863,2404500.0
2014-07-31 10:30:00,24.7,24.72,24.64,24.64,2105100.0,19.8782,19.8943,19.8299,19.8299,2105100.0
2014-07-31 11:00:00,24.64,24.67,24.63,24.64,1546800.0,19.8299,19.8541,19.8219,19.8299,1546800.0
2014-07-31 11:30:00,24.64,24.72,24.64,24.69,1532100.0,19.8299,19.8943,19.8299,19.8702,1532100.0
2014-07-31 12:00:00,24.69,24.75,24.68,24.72,1309800.0,19.8702,19.9185,19.8621,19.8943,1309800.0
2014-07-31 12:30:00,24.72,24.75,24.7,24.74,956400.0,19.8943,19.9185,19.8782,19.9104,956400.0
2014-07-31 13:00:00,24.74,24.75,24.63,24.65,855300.0,19.9104,19.9185,19.8219,19.838,855300.0
2014-07-31 13:30:00,24.65,24.65,24.6,24.61,941100.0,19.838,19.838,19.7978,19.8058,941100.0
2014-07-31 14:00:00,24.61,24.63,24.6,24.63,1189500.0,19.8058,19.8219,19.7978,19.8219,1189500.0
2014-07-31 14:30:00,24.63,24.63,24.54,24.54,1136400.0,19.8219,19.8219,19.7495,19.7495,1136400.0
2014-07-31 15:00:00,24.54,24.56,24.51,24.52,1793100.0,19.7495,19.7656,19.7253,19.7334,1793100.0
2014-07-31 15:30:00,24.52,24.58,24.51,24.53,3870600.0,19.7334,19.7817,19.7253,19.7414,3870600.0
2014-08-01 09:30:00,24.44,24.59,24.41,24.59,2394300.0,19.669,19.7897,19.6448,19.7897,2394300.0
2014-08-01 10:00:00,24.58,24.61,24.54,24.58,1187700.0,19.7817,19.8058,19.7495,19.7817,1187700.0
2014-08-01 10:30:00,24.58,24.63,24.54,24.55,1548300.0,19.7817,19.8219,19.7495,19.7575,1548300.0
2014-08-01 11:00:00,24.55,24.56,24.49,24.55,1125300.0,19.7575,19.7656,19.7092,19.7575,1125300.0
2014-08-01 11:30:00,24.55,24.56,24.46,24.47,968400.0,19.7575,19.7656,19.6851,19.6931,968400.0
2014-08-01 12:00:00,24.47,24.54,24.47,24.53,907500.0,19.6931,19.7495,19.6931,19.7414,907500.0
2014-08-01 12:30:00,24.53,24.56,24.52,24.56,970500.0,19.7414,19.7656,19.7334,19.7656,970500.0
2014-08-01 13:00:00,24.56,24.56,24.5,24.56,647700.0,19.7656,19.7656,19.7173,19.7656,647700.0
2014-08-01 13:30:00,24.56,24.58,24.5,24.57,972000.0,19.7656,19.7817,19.7173,19.7736,972000.0
2014-08-01 14:00:00,24.57,24.61,24.55,24.57,872700.0,19.7736,19.8058,19.7575,19.7736,872700.0
2014-08-01 14:30:00,24.57,24.58,24.51,24.53,945000.0,19.7736,19.7817,19.7253,19.7414,945000.0
2014-08-01 15:00:00,24.53,24.57,24.52,24.55,836400.0,19.7414,19.7736,19.7334,19.7575,836400.0
2014-08-01 15:30:00,24.55,24.57,24.51,24.52,2085600.0,19.7575,19.7736,19.7253,19.7334,2085600.0
2014-08-04 09:30:00,24.46,24.52,24.41,24.48,1404000.0,19.6851,19.7334,19.6448,19.7012,1404000.0
2014-08-04 10:00:00,24.47,24.5,24.44,24.47,938100.0,19.6931,19.7173,19.669,19.6931,938100.0
2014-08-04 10:30:00,24.47,24.48,24.41,24.42,682200.0,19.6931,19.7012,19.6448,19.6529,682200.0
2014-08-04 11:00:00,24.42,24.44,24.37,24.38,1421100.0,19.6529,19.669,19.6127,19.6207,1421100.0
2014-08-04 11:30:00,24.38,24.39,24.35,24.37,799500.0,19.6207,19.6287,19.5966,19.6127,799500.0
2014-08-04 12:00:00,24.37,24.39,24.36,24.38,610500.0,19.6127,19.6287,19.6046,19.6207,610500.0
2014-08-04 12:30:00,24.38,24.39,24.37,24.39,774300.0,19.6207,19.6287,19.6127,19.6287,774300.0
2014-08-04 13:00:00,24.39,24.39,24.37,24.37,785400.0,19.6287,19.6287,19.6127,19.6127,785400.0
2014-08-04 13:30:00,24.38,24.42,24.37,24.41,748500.0,19.6207,19.6529,19.6127,19.6448,748500.0
2014-08-04 14:00:00,24.41,24.46,24.4,24.45,1007100.0,19.6448,19.6851,19.6368,19.677,1007100.0
2014-08-04 14:30:00,24.46,24.51,24.45,24.51,922200.0,19.6851,19.7253,19.677,19.7253,922200.0
2014-08-04 15:00:00,24.51,24.54,24.5,24.53,928800.0,19.7253,19.7495,19.7173,19.7414,928800.0
2014-08-04 15:30:00,24.53,24.54,24.5,24.52,2223000.0,19.7414,19.7495,19.7173,19.7334,2223000.0
2014-08-05 09:30:00,24.44,24.45,24.34,24.41,2799900.0,19.669,19.677,19.5885,19.6448,2799900.0
2014-08-05 10:00:00,24.41,24.43,24.35,24.43,2416800.0,19.6448,19.6609,19.5966,19.6609,2416800.0
2014-08-05 10:30:00,24.42,24.46,24.37,24.38,1371600.0,19.6529,19.6851,19.6127,19.6207,1371600.0
2014-08-05 11:00:00,24.37,24.38,24.33,24.37,1362300.0,19.6127,19.6207,19.5805,19.6127,1362300.0
2014-08-05 11:30:00,24.37,24.39,24.33,24.35,1988400.0,19.6127,19.6287,19.5805,19.5966,1988400.0
2014-08-05 12:00:00,24.35,24.41,24.35,24.39,960600.0,19.5966,19.6448,19.5966,19.6287,960600.0
2014-08-05 12:30:00,24.39,24.4,24.32,24.33,1146600.0,19.6287,19.6368,19.5724,19.5805,1146600.0
2014-08-05 13:00:00,24.33,24.36,24.32,24.36,1387200.0,19.5805,19.6046,19.5724,19.6046,1387200.0
2014-08-05 13:30:00,24.36,24.37,24.26,24.32,2013900.0,19.6046,19.6127,19.5241,19.5724,2013900.0
2014-08-05 14:00:00,24.32,24.34,24.28,24.31,2125500.0,19.5724,19.5885,19.5402,19.5644,2125500.0
2014-08-05 14:30:00,24.31,24.34,24.29,24.3,1146900.0,19.5644,19.5885,19.5483,19.5563,1146900.0
2014-08-05 15:00:00,24.3,24.41,24.3,24.39,2051700.0,19.5563,19.6448,19.5563,19.6287,2051700.0
2014-08-05 15:30:00,24.39,24.51,24.39,24.45,5579400.0,19.6287,19.7253,19.6287,19.677,5579400.0
2014-08-06 09:30:00,24.4,24.72,24.39,24.68,4470600.0,19.7638,20.023,19.7557,19.9906,4470600.0
2014-08-06 10:00:00,24.68,24.68,24.61,24.63,1551000.0,19.9906,19.9906,19.9339,19.9501,1551000.0
2014-08-06 10:30:00,24.63,24.65,24.61,24.64,1884600.0,19.9501,19.9663,19.9339,19.9582,1884600.0
2014-08-06 11:00:00,24.65,24.66,24.59,24.6,1140300.0,19.9663,19.9744,19.9177,19.9258,1140300.0
2014-08-06 11:30:00,24.6,24.67,24.59,24.67,1019400.0,19.9258,19.9825,19.9177,19.9825,1019400.0
2014-08-06 12:00:00,24.66,24.7,24.65,24.68,841800.0,19.9744,20.0068,19.9663,19.9906,841800.0
2014-08-06 12:30:00,24.67,24.7,24.64,24.64,585000.0,19.9825,20.0068,19.9582,19.9582,585000.0
2014-08-06 13:00:00,24.65,24.69,24.61,24.68,732900.0,19.9663,19.9987,19.9339,19.9906,732900.0
2014-08-06 13:30:00,24.68,24.69,24.67,24.68,666000.0,19.9906,19.9987,19.9825,19.9906,666000.0
2014-08-06 14:00:00,24.68,24.69,24.67,24.68,933300.0,19.9906,19.9987,19.9825,19.9906,933300.0
2014-08-06 14:30:00,24.68,24.71,24.64,24.71,878400.0,19.9906,20.0149,19.9582,20.0149,878400.0
2014-08-06 15:00:00,24.71,24.76,24.71,24.74,1656900.0,20.0149,20.0554,20.0149,20.0392,1656900.0
2014-08-06 15:30:00,24.73,24.76,24.72,24.73,3422400.0,20.0311,20.0554,20.023,20.0311,3422400.0
2014-08-07 09:30:00,24.78,24.94,24.72,24.88,2818800.0,20.0716,20.2012,20.023,20.1526,2818800.0
2014-08-07 10:00:00,24.87,24.89,24.81,24.84,3154200.0,20.1445,20.1607,20.0959,20.1202,3154200.0
2014-08-07 10:30:00,24.84,24.84,24.73,24.73,964800.0,20.1202,20.1202,20.0311,20.0311,964800.0
2014-08-07 11:00:00,24.73,24.74,24.67,24.68,861300.0,20.0311,20.0392,19.9825,19.9906,861300.0
2014-08-07 11:30:00,24.68,24.71,24.59,24.62,924000.0,19.9906,20.0149,19.9177,19.942,924000.0
2014-08-07 12:00:00,24.62,24.65,24.59,24.61,631500.0,19.942,19.9663,19.9177,19.9339,631500.0
2014-08-07 12:30:00,24.61,24.63,24.59,24.61,501900.0,19.9339,19.9501,19.9177,19.9339,501900.0
2014-08-07 13:00:00,24.62,24.65,24.61,24.63,800400.0,19.942,19.9663,19.9339,19.9501,800400.0
2014-08-07 13:30:00,24.64,24.66,24.64,24.64,631800.0,19.9582,19.9744,19.9582,19.9582,631800.0
2014-08-07 14:00:00,24.64,24.64,24.61,24.63,828000.0,19.9582,19.9582,19.9339,19.9501,828000.0
2014-08-07 14:30:00,24.62,24.65,24.62,24.63,899700.0,19.942,19.9663,19.942,19.9501,899700.0
2014-08-07 15:00:00,24.63,24.64,24.59,24.61,1130100.0,19.9501,19.9582,19.9177,19.9339,1130100.0
2014-08-07 15:30:00,24.61,24.67,24.59,24.65,3354300.0,19.9339,19.9825,19.9177,19.9663,3354300.0
2014-08-08 09:30:00,24.69,24.75,24.62,24.7,1194300.0,19.9987,20.0473,19.942,20.0068,1194300.0
2014-08-08 10:00:00,24.7,24.77,24.68,24.69,859200.0,20.0068,20.0635,19.9906,19.9987,859200.0
2014-08-08 10:30:00,24.69,24.83,24.69,24.79,724800.0,19.9987,20.1121,19.9987,20.0797,724800.0
2014-08-08 11:00:00,24.79,24.82,24.76,24.76,544500.0,20.0797,20.104,20.0554,20.0554,544500.0
2014-08-08 11:30:00,24.76,24.81,24.76,24.8,540000.0,20.0554,20.0959,20.0554,20.0878,540000.0
2014-08-08 12:00:00,24.8,24.81,24.74,24.74,390900.0,20.0878,20.0959,20.0392,20.0392,390900.0
2014-08-08 12:30:00,24.74,24.75,24.72,24.73,391800.0,20.0392,20.0473,20.023,20.0311,391800.0
2014-08-08 13:00:00,24.73,24.86,24.72,24.83,742800.0,20.0311,20.1364,20.023,20.1121,742800.0
2014-08-08 13:30:00,24.84,24.85,24.82,24.84,709200.0,20.1202,20.1283,20.104,20.1202,709200.0
2014-08-08 14:00:00,24.84,24.86,24.83,24.85,719100.0,20.1202,20.1364,20.1121,20.1283,719100.0
2014-08-08 14:30:00,24.85,24.86,24.79,24.8,791400.0,20.1283,20.1364,20.0797,20.0878,791400.0
2014-08-08 15:00:00,24.8,24.84,24.78,24.84,878400.0,20.0878,20.1202,20.0716,20.1202,878400.0
2014-08-08 15:30:00,24.83,24.91,24.83,24.89,3774300.0,20.1121,20.1769,20.1121,20.1607,3774300.0
2014-08-11 09:30:00,24.76,24.87,24.74,24.83,2970300.0,20.0554,20.1445,20.0392,20.1121,2970300.0
2014-08-11 10:00:00,24.83,24.85,24.72,24.73,890700.0,20.1121,20.1283,20.023,20.0311,890700.0
2014-08-11 10:30:00,24.73,24.74,24.67,24.68,984900.0,20.0311,20.0392,19.9825,19.9906,984900.0
2014-08-11 11:00:00,24.69,24.75,24.68,24.73,799800.0,19.9987,20.0473,19.9906,20.0311,799800.0
2014-08-11 11:30:00,24.72,24.78,24.71,24.75,730500.0,20.023,20.0716,20.0149,20.0473,730500.0
2014-08-11 12:00:00,24.75,24.79,24.73,24.78,693900.0,20.0473,20.0797,20.0311,20.0716,693900.0
2014-08-11 12:30:00,24.78,24.82,24.77,24.82,423000.0,20.0716,20.104,20.0635,20.104,423000.0
2014-08-11 13:00:00,24.82,24.85,24.82,24.82,392400.0,20.104,20.1283,20.104,20.104,392400.0
2014-08-11 13:30:00,24.83,24.83,24.78,24.79,625500.0,20.1121,20.1121,20.0716,20.0797,625500.0
2014-08-11 14:00:00,24.79,24.82,24.76,24.81,550500.0,20.0797,20.104,20.0554,20.0959,550500.0
2014-08-11 14:30:00,24.81,24.84,24.8,24.81,513300.0,20.0959,20.1202,20.0878,20.0959,513300.0
2014-08-11 15:00:00,24.8,24.83,24.78,24.79,714900.0,20.0878,20.1121,20.0716,20.0797,714900.0
2014-08-11 15:30:00,24.79,24.81,24.77,24.79,1640700.0,20.0797,20.0959,20.0635,20.0797,1640700.0
2014-08-12 09:30:00,24.77,24.8,24.67,24.74,1981800.0,20.0635,20.0878,19.9825,20.0392,1981800.0
2014-08-12 10:00:00,24.74,24.8,24.69,24.76,716100.0,20.0392,20.0878,19.9987,20.0554,716100.0
2014-08-12 10:30:00,24.76,24.8,24.75,24.77,557700.0,20.0554,20.0878,20.0473,20.0635,557700.0
2014-08-12 11:00:00,24.77,24.77,24.72,24.76,576300.0,20.0635,20.0635,20.023,20.0554,576300.0
2014-08-12 11:30:00,24.76,24.77,24.72,24.74,385800.0,20.0554,20.0635,20.023,20.0392,385800.0
2014-08-12 12:00:00,24.74,24.76,24.72,24.75,413700.0,20.0392,20.0554,20.023,20.0473,413700.0
2014-08-12 12:30:00,24.74,24.8,24.74,24.78,521100.0,20.0392,20.0878,20.0392,20.0716,521100.0
2014-08-12 13:00:00,24.78,24.81,24.78,24.78,345300.0,20.0716,20.0959,20.0716,20.0716,345300.0
2014-08-12 13:30:00,24.78,24.79,24.72,24.73,737400.0,20.0716,20.0797,20.023,20.0311,737400.0
2014-08-12 14:00:00,24.73,24.74,24.7,24.73,668700.0,20.0311,20.0392,20.0068,20.0311,668700.0
2014-08-12 14:30:00,24.72,24.76,24.7,24.75,579000.0,20.023,20.0554,20.0068,20.0473,579000.0
2014-08-12 15:00:00,24.75,24.77,24.74,24.75,593400.0,20.0473,20.0635,20.0392,20.0473,593400.0
2014-08-12 15:30:00,24.75,24.77,24.74,24.74,1421100.0,20.0473,20.0635,20.0392,20.0392,1421100.0
2014-08-13 09:30:00,24.76,24.8,24.51,24.56,2466000.0,20.0554,20.0878,19.8529,19.8934,2466000.0
2014-08-13 10:00:00,24.57,24.59,24.51,24.53,1777800.0,19.9015,19.9177,19.8529,19.8691,1777800.0
2014-08-13 10:30:00,24.53,24.55,24.5,24.55,1361700.0,19.8691,19.8853,19.8448,19.8853,1361700.0
2014-08-13 11:00:00,24.55,24.62,24.55,24.62,2131200.0,19.8853,19.942,19.8853,19.942,2131200.0
2014-08-13 11:30:00,24.62,24.67,24.6,24.67,985500.0,19.942,19.9825,19.9258,19.9825,985500.0
2014-08-13 12:00:00,24.67,24.69,24.66,24.68,881100.0,19.9825,19.9987,19.9744,19.9906,881100.0
2014-08-13 12:30:00,24.68,24.72,24.67,24.71,519900.0,19.9906,20.023,19.9825,20.0149,519900.0
2014-08-13 13:00:00,24.71,24.71,24.61,24.61,612000.0,20.0149,20.0149,19.9339,19.9339,612000.0
2014-08-13 13:30:00,24.61,24.69,24.61,24.65,669300.0,19.9339,19.9987,19.9339,19.9663,669300.0
2014-08-13 14:00:00,24.65,24.66,24.6,24.63,946200.0,19.9663,19.9744,19.9258,19.9501,946200.0
2014-08-13 14:30:00,24.63,24.68,24.63,24.64,789900.0,19.9501,19.9906,19.9501,19.9582,789900.0
2014-08-13 15:00:00,24.64,24.68,24.63,24.65,1187100.0,19.9582,19.9906,19.9501,19.9663,1187100.0
2014-08-13 15:30:00,24.64,24.67,24.62,24.67,2800200.0,19.9582,19.9825,19.942,19.9825,2800200.0
2014-08-14 09:30:00,24.63,24.72,24.54,24.64,2850000.0,19.9501,20.023,19.8772,19.9582,2850000.0
2014-08-14 10:00:00,24.64,24.72,24.6,24.62,1601100.0,19.9582,20.023,19.9258,19.942,1601100.0
2014-08-14 10:30:00,24.62,24.71,24.59,24.68,1508100.0,19.942,20.0149,19.9177,19.9906,1508100.0
2014-08-14 11:00:00,24.68,24.81,24.68,24.75,1706700.0,19.9906,20.0959,19.9906,20.0473,1706700.0
2014-08-14 11:30:00,24.75,24.77,24.7,24.75,1200300.0,20.0473,20.0635,20.0068,20.0473,1200300.0
2014-08-14 12:00:00,24.75,24.75,24.66,24.68,821100.0,20.0473,20.0473,19.9744,19.9906,821100.0
2014-08-14 12:30:00,24.68,24.73,24.68,24.71,624600.0,19.9906,20.0311,19.9906,20.0149,624600.0
2014-08-14 13:00:00,24.71,24.77,24.7,24.76,513300.0,20.0149,20.0635,20.0068,20.0554,513300.0
2014-08-14 13:30:00,24.76,24.76,24.73,24.75,489300.0,20.0554,20.0554,20.0311,20.0473,489300.0
2014-08-14 14:00:00,24.75,24.79,24.74,24.77,797700.0,20.0473,20.0797,20.0392,20.0635,797700.0
2014-08-14 14:30:00,24.77,24.79,24.76,24.77,588900.0,20.0635,20.0797,20.0554,20.0635,588900.0
2014-08-14 15:00:00,24.77,24.79,24.76,24.78,684000.0,20.0635,20.0797,20.0554,20.0716,684000.0
2014-08-14 15:30:00,24.78,24.8,24.76,24.79,1992300.0,20.0716,20.0878,20.0554,20.0797,1992300.0
2014-08-15 09:30:00,24.88,24.88,24.73,24.76,3527100.0,20.1526,20.1526,20.0311,20.0554,3527100.0
2014-08-15 10:00:00,24.76,24.78,24.71,24.71,1141500.0,20.0554,20.0716,20.0149,20.0149,1141500.0
2014-08-15 10:30:00,24.71,24.75,24.54,24.62,2507100.0,20.0149,20.0473,19.8772,19.942,2507100.0
2014-08-15 11:00:00,24.61,24.67,24.59,24.59,1301700.0,19.9339,19.9825,19.9177,19.9177,1301700.0
2014-08-15 11:30:00,24.59,24.64,24.53,24.57,984600.0,19.9177,19.9582,19.8691,19.9015,984600.0
2014-08-15 12:00:00,24.57,24.61,24.55,24.61,690600.0,19.9015,19.9339,19.8853,19.9339,690600.0
2014-08-15 12:30:00,24.61,24.62,24.58,24.59,592500.0,19.9339,19.942,19.9096,19.9177,592500.0
2014-08-15 13:00:00,24.58,24.59,24.55,24.57,607200.0,19.9096,19.9177,19.8853,19.9015,607200.0
2014-08-15 13:30:00,24.57,24.57,24.5,24.5,718500.0,19.9015,19.9015,19.8448,19.8448,718500.0
2014-08-15 14:00:00,24.5,24.59,24.49,24.58,858600.0,19.8448,19.9177,19.8367,19.9096,858600.0
2014-08-15 14:30:00,24.58,24.63,24.57,24.6,661200.0,19.9096,19.9501,19.9015,19.9258,661200.0
2014-08-15 15:00:00,24.6,24.61,24.58,24.6,785100.0,19.9258,19.9339,19.9096,19.9258,785100.0
2014-08-15 15:30:00,24.6,24.68,24.6,24.64,2343900.0,19.9258,19.9906,19.9258,19.9582,2343900.0
2014-08-18 09:30:00,24.72,24.85,24.68,24.83,1693500.0,20.023,20.1283,19.9906,20.1121,1693500.0
2014-08-18 10:00:00,24.83,24.86,24.79,24.84,954900.0,20.1121,20.1364,20.0797,20.1202,954900.0
2014-08-18 10:30:00,24.84,24.86,24.83,24.83,507600.0,20.1202,20.1364,20.1121,20.1121,507600.0
2014-08-18 11:00:00,24.83,24.85,24.81,24.83,486000.0,20.1121,20.1283,20.0959,20.1121,486000.0
2014-08-18 11:30:00,24.83,24.85,24.82,24.85,516300.0,20.1121,20.1283,20.104,20.1283,516300.0
2014-08-18 12:00:00,24.84,24.87,24.84,24.86,393300.0,20.1202,20.1445,20.1202,20.1364,393300.0
2014-08-18 12:30:00,24.86,24.87,24.85,24.86,312900.0,20.1364,20.1445,20.1283,20.1364,312900.0
2014-08-18 13:00:00,24.86,24.87,24.85,24.85,354300.0,20.1364,20.1445,20.1283,20.1283,354300.0
2014-08-18 13:30:00,24.85,24.88,24.85,24.88,304200.0,20.1283,20.1526,20.1283,20.1526,304200.0
2014-08-18 14:00:00,24.88,24.89,24.87,24.88,405300.0,20.1526,20.1607,20.1445,20.1526,405300.0
2014-08-18 14:30:00,24.88,24.89,24.86,24.87,623700.0,20.1526,20.1607,20.1364,20.1445,623700.0
2014-08-18 15:00:00,24.87,24.88,24.82,24.83,886800.0,20.1445,20.1526,20.104,20.1121,886800.0
2014-08-18 15:30:00,24.83,24.83,24.8,24.82,2167500.0,20.1121,20.1121,20.0878,20.104,2167500.0
2014-08-19 09:30:00,24.94,24.94,24.71,24.81,1854000.0,20.2012,20.2012,20.0149,20.0959,1854000.0
2014-08-19 10:00:00,24.81,24.87,24.78,24.85,1203900.0,20.0959,20.1445,20.0716,20.1283,1203900.0
2014-08-19 10:30:00,24.85,24.89,24.83,24.89,619500.0,20.1283,20.1607,20.1121,20.1607,619500.0
2014-08-19 11:00:00,24.89,24.9,24.86,24.88,731700.0,20.1607,20.1688,20.1364,20.1526,731700.0
2014-08-19 11:30:00,24.88,24.89,24.84,24.89,1153800.0,20.1526,20.1607,20.1202,20.1607,1153800.0
2014-08-19 12:00:00,24.89,24.91,24.88,24.91,394200.0,20.1607,20.1769,20.1526,20.1769,394200.0
2014-08-19 12:30:00,24.91,24.96,24.9,24.96,745800.0,20.1769,20.2174,20.1688,20.2174,745800.0
2014-08-19 13:00:00,24.96,24.97,24.92,24.93,498600.0,20.2174,20.2255,20.185,20.1931,498600.0
2014-08-19 13:30:00,24.93,24.95,24.93,24.95,533700.0,20.1931,20.2093,20.1931,20.2093,533700.0
2014-08-19 14:00:00,24.95,24.96,24.93,24.95,414000.0,20.2093,20.2174,20.1931,20.2093,414000.0
2014-08-19 14:30:00,24.95,24.96,24.94,24.94,699000.0,20.2093,20.2174,20.2012,20.2012,699000.0
2014-08-19 15:00:00,24.94,24.95,24.93,24.94,1037400.0,20.2012,20.2093,20.1931,20.2012,1037400.0
2014-08-19 15:30:00,24.94,24.98,24.94,24.96,2915100.0,20.2012,20.2336,20.2012,20.2174,2915100.0
2014-08-20 09:30:00,24.94,24.99,24.84,24.94,1535400.0,20.2012,20.2417,20.1202,20.2012,1535400.0
2014-08-20 10:00:00,24.94,24.94,24.9,24.91,768300.0,20.2012,20.2012,20.1688,20.1769,768300.0
2014-08-20 10:30:00,24.91,24.94,24.88,24.94,806400.0,20.1769,20.2012,20.1526,20.2012,806400.0
2014-08-20 11:00:00,24.95,24.97,24.92,24.95,1107000.0,20.2093,20.2255,20.185,20.2093,1107000.0
2014-08-20 11:30:00,24.96,24.98,24.95,24.98,642600.0,20.2174,20.2336,20.2093,20.2336,642600.0
2014-08-20 12:00:00,24.98,24.98,24.94,24.96,543900.0,20.2336,20.2336,20.2012,20.2174,543900.0
2014-08-20 12:30:00,24.96,24.97,24.94,24.94,525000.0,20.2174,20.2255,20.2012,20.2012,525000.0
2014-08-20 13:00:00,24.94,25.0,24.92,24.98,757200.0,20.2012,20.2498,20.185,20.2336,757200.0
2014-08-20 13:30:00,24.98,25.0,24.97,24.98,682800.0,20.2336,20.2498,20.2255,20.2336,682800.0
2014-08-20 14:00:00,24.98,24.98,24.89,24.94,816900.0,20.2336,20.2336,20.1607,20.2012,816900.0
2014-08-20 14:30:00,24.95,25.0,24.94,25.0,823200.0,20.2093,20.2498,20.2012,20.2498,823200.0
2014-08-20 15:00:00,25.0,25.02,24.98,25.01,1448400.0,20.2498,20.266,20.2336,20.2579,1448400.0
2014-08-20 15:30:00,25.01,25.01,24.97,24.98,2039400.0,20.2579,20.2579,20.2255,20.2336,2039400.0
2014-08-21 09:30:00,25.02,25.13,25.0,25.11,1302000.0,20.266,20.3551,20.2498,20.3389,1302000.0
2014-08-21 10:00:00,25.11,25.26,25.11,25.24,1768500.0,20.3389,20.4604,20.3389,20.4442,1768500.0
2014-08-21 10:30:00,25.24,25.3,25.23,25.27,1380900.0,20.4442,20.4928,20.4361,20.4685,1380900.0
2014-08-21 11:00:00,25.26,25.28,25.21,25.23,715500.0,20.4604,20.4766,20.4199,20.4361,715500.0
2014-08-21 11:30:00,25.23,25.25,25.21,25.22,480900.0,20.4361,20.4523,20.4199,20.428,480900.0
2014-08-21 12:00:00,25.22,25.23,25.18,25.2,303000.0,20.428,20.4361,20.3956,20.4118,303000.0
2014-08-21 12:30:00,25.2,25.26,25.19,25.26,1242300.0,20.4118,20.4604,20.4037,20.4604,1242300.0
2014-08-21 13:00:00,25.26,25.28,25.24,25.28,586800.0,20.4604,20.4766,20.4442,20.4766,586800.0
2014-08-21 13:30:00,25.28,25.28,25.25,25.27,391200.0,20.4766,20.4766,20.4523,20.4685,391200.0
2014-08-21 14:00:00,25.26,25.29,25.26,25.29,916800.0,20.4604,20.4847,20.4604,20.4847,916800.0
2014-08-21 14:30:00,25.29,25.3,25.27,25.28,712200.0,20.4847,20.4928,20.4685,20.4766,712200.0
2014-08-21 15:00:00,25.28,25.28,25.22,25.22,979800.0,20.4766,20.4766,20.428,20.428,979800.0
2014-08-21 15:30:00,25.22,25.23,25.17,25.18,2098200.0,20.428,20.4361,20.3875,20.3956,2098200.0
2014-08-22 09:30:00,25.26,25.38,25.26,25.36,1711500.0,20.4604,20.5576,20.4604,20.5414,1711500.0
2014-08-22 10:00:00,25.36,25.4,25.36,25.36,1220100.0,20.5414,20.5738,20.5414,20.5414,1220100.0
2014-08-22 10:30:00,25.36,25.39,25.28,25.29,714000.0,20.5414,20.5657,20.4766,20.4847,714000.0
2014-08-22 11:00:00,25.29,25.31,25.27,25.3,609900.0,20.4847,20.5009,20.4685,20.4928,609900.0
2014-08-22 11:30:00,25.3,25.31,25.26,25.29,545100.0,20.4928,20.5009,20.4604,20.4847,545100.0
2014-08-22 12:00:00,25.29,25.3,25.27,25.28,314100.0,20.4847,20.4928,20.4685,20.4766,314100.0
2014-08-22 12:30:00,25.28,25.3,25.28,25.29,277200.0,20.4766,20.4928,20.4766,20.4847,277200.0
2014-08-22 13:00:00,25.29,25.32,25.29,25.3,359100.0,20.4847,20.509,20.4847,20.4928,359100.0
2014-08-22 13:30:00,25.3,25.32,25.29,25.3,393300.0,20.4928,20.509,20.4847,20.4928,393300.0
2014-08-22 14:00:00,25.3,25.3,25.25,25.26,349800.0,20.4928,20.4928,20.4523,20.4604,349800.0
2014-08-22 14:30:00,25.26,25.26,25.21,25.23,727200.0,20.4604,20.4604,20.4199,20.4361,727200.0
2014-08-22 15:00:00,25.23,25.28,25.22,25.25,773400.0,20.4361,20.4766,20.428,20.4523,773400.0
2014-08-22 15:30:00,25.25,25.25,25.22,25.24,1539900.0,20.4523,20.4523,20.428,20.4442,1539900.0
2014-08-25 09:30:00,25.31,25.34,25.22,25.25,1005000.0,20.5009,20.5252,20.428,20.4523,1005000.0
2014-08-25 10:00:00,25.25,25.28,25.22,25.23,631200.0,20.4523,20.4766,20.428,20.4361,631200.0
2014-08-25 10:30:00,25.24,25.26,25.22,25.25,528900.0,20.4442,20.4604,20.428,20.4523,528900.0
2014-08-25 11:00:00,25.26,25.26,25.24,25.26,392100.0,20.4604,20.4604,20.4442,20.4604,392100.0
2014-08-25 11:30:00,25.26,25.26,25.22,25.22,419400.0,20.4604,20.4604,20.428,20.428,419400.0
2014-08-25 12:00:00,25.22,25.25,25.2,25.21,453300.0,20.428,20.4523,20.4118,20.4199,453300.0
2014-08-25 12:30:00,25.21,25.24,25.19,25.2,681900.0,20.4199,20.4442,20.4037,20.4118,681900.0
2014-08-25 13:00:00,25.21,25.21,25.17,25.2,532500.0,20.4199,20.4199,20.3875,20.4118,532500.0
2014-08-25 13:30:00,25.21,25.22,25.2,25.21,235500.0,20.4199,20.428,20.4118,20.4199,235500.0
2014-08-25 14:00:00,25.21,25.23,25.21,25.21,284400.0,20.4199,20.4361,20.4199,20.4199,284400.0
2014-08-25 14:30:00,25.21,25.24,25.21,25.23,355800.0,20.4199,20.4442,20.4199,20.4361,355800.0
2014-08-25 15:00:00,25.23,25.24,25.21,25.21,387900.0,20.4361,20.4442,20.4199,20.4199,387900.0
2014-08-25 15:30:00,25.21,25.24,25.21,25.24,1276800.0,20.4199,20.4442,20.4199,20.4442,1276800.0
2014-08-26 09:30:00,25.28,25.38,25.24,25.24,1303800.0,20.4766,20.5576,20.4442,20.4442,1303800.0
2014-08-26 10:00:00,25.24,25.28,25.23,25.27,628500.0,20.4442,20.4766,20.4361,20.4685,628500.0
2014-08-26 10:30:00,25.27,25.27,25.24,25.25,925800.0,20.4685,20.4685,20.4442,20.4523,925800.0
2014-08-26 11:00:00,25.25,25.25,25.22,25.23,1023900.0,20.4523,20.4523,20.428,20.4361,1023900.0
2014-08-26 11:30:00,25.23,25.24,25.18,25.18,865500.0,20.4361,20.4442,20.3956,20.3956,865500.0
2014-08-26 12:00:00,25.19,25.22,25.17,25.21,612300.0,20.4037,20.428,20.3875,20.4199,612300.0
2014-08-26 12:30:00,25.21,25.22,25.19,25.21,465000.0,20.4199,20.428,20.4037,20.4199,465000.0
2014-08-26 13:00:00,25.21,25.23,25.18,25.22,384900.0,20.4199,20.4361,20.3956,20.428,384900.0
2014-08-26 13:30:00,25.22,25.23,25.2,25.2,442200.0,20.428,20.4361,20.4118,20.4118,442200.0
2014-08-26 14:00:00,25.2,25.21,25.18,25.19,598800.0,20.4118,20.4199,20.3956,20.4037,598800.0
2014-08-26 14:30:00,25.19,25.19,25.17,25.18,696000.0,20.4037,20.4037,20.3875,20.3956,696000.0
2014-08-26 15:00:00,25.18,25.19,25.15,25.15,916500.0,20.3956,20.4037,20.3713,20.3713,916500.0
2014-08-26 15:30:00,25.15,25.19,25.15,25.17,1897800.0,20.3713,20.4037,20.3713,20.3875,1897800.0
2014-08-27 09:30:00,25.17,25.25,25.15,25.21,680400.0,20.3875,20.4523,20.3713,20.4199,680400.0
2014-08-27 10:00:00,25.2,25.22,25.17,25.18,421200.0,20.4118,20.428,20.3875,20.3956,421200.0
2014-08-27 10:30:00,25.19,25.25,25.18,25.24,471300.0,20.4037,20.4523,20.3956,20.4442,471300.0
2014-08-27 11:00:00,25.24,25.26,25.23,25.24,436800.0,20.4442,20.4604,20.4361,20.4442,436800.0
2014-08-27 11:30:00,25.24,25.25,25.22,25.23,323100.0,20.4442,20.4523,20.428,20.4361,323100.0
2014-08-27 12:00:00,25.23,25.23,25.18,25.19,309900.0,20.4361,20.4361,20.3956,20.4037,309900.0
2014-08-27 12:30:00,25.19,25.23,25.19,25.22,176100.0,20.4037,20.4361,20.4037,20.428,176100.0
2014-08-27 13:00:00,25.22,25.25,25.21,25.25,342300.0,20.428,20.4523,20.4199,20.4523,342300.0
2014-08-27 13:30:00,25.24,25.25,25.24,25.24,236400.0,20.4442,20.4523,20.4442,20.4442,236400.0
2014-08-27 14:00:00,25.24,25.27,25.24,25.27,490800.0,20.4442,20.4685,20.4442,20.4685,490800.0
2014-08-27 14:30:00,25.26,25.29,25.26,25.27,633300.0,20.4604,20.4847,20.4604,20.4685,633300.0
2014-08-27 15:00:00,25.27,25.28,25.25,25.27,642300.0,20.4685,20.4766,20.4523,20.4685,642300.0
2014-08-27 15:30:00,25.26,25.29,25.25,25.28,2146500.0,20.4604,20.4847,20.4523,20.4766,2146500.0
2014-08-28 09:30:00,25.16,25.3,25.16,25.29,1370400.0,20.3794,20.4928,20.3794,20.4847,1370400.0
2014-08-28 10:00:00,25.29,25.31,25.24,25.24,879900.0,20.4847,20.5009,20.4442,20.4442,879900.0
2014-08-28 10:30:00,25.24,25.26,25.21,25.23,562800.0,20.4442,20.4604,20.4199,20.4361,562800.0
2014-08-28 11:00:00,25.23,25.23,25.18,25.21,321600.0,20.4361,20.4361,20.3956,20.4199,321600.0
2014-08-28 11:30:00,25.21,25.26,25.21,25.22,446400.0,20.4199,20.4604,20.4199,20.428,446400.0
2014-08-28 12:00:00,25.22,25.26,25.2,25.26,408300.0,20.428,20.4604,20.4118,20.4604,408300.0
2014-08-28 12:30:00,25.25,25.27,25.24,25.25,237600.0,20.4523,20.4685,20.4442,20.4523,237600.0
2014-08-28 13:00:00,25.25,25.27,25.24,25.27,202800.0,20.4523,20.4685,20.4442,20.4685,202800.0
2014-08-28 13:30:00,25.27,25.28,25.25,25.26,160200.0,20.4685,20.4766,20.4523,20.4604,160200.0
2014-08-28 14:00:00,25.26,25.28,25.26,25.27,245100.0,20.4604,20.4766,20.4604,20.4685,245100.0
2014-08-28 14:30:00,25.27,25.3,25.27,25.3,568500.0,20.4685,20.4928,20.4685,20.4928,568500.0
2014-08-28 15:00:00,25.29,25.3,25.28,25.29,607200.0,20.4847,20.4928,20.4766,20.4847,607200.0
2014-08-28 15:30:00,25.29,25.3,25.27,25.3,1167000.0,20.4847,20.4928,20.4685,20.4928,1167000.0
2014-08-29 09:30:00,25.25,25.29,25.1,25.13,1357800.0,20.4523,20.4847,20.3308,20.3551,1357800.0
2014-08-29 10:00:00,25.13,25.15,25.1,25.1,659100.0,20.3551,20.3713,20.3308,20.3308,659100.0
2014-08-29 10:30:00,25.1,25.2,25.1,25.19,557400.0,20.3308,20.4118,20.3308,20.4037,557400.0
2014-08-29 11:00:00,25.2,25.23,25.19,25.22,857700.0,20.4118,20.4361,20.4037,20.428,857700.0
2014-08-29 11:30:00,25.22,25.24,25.2,25.22,627000.0,20.428,20.4442,20.4118,20.428,627000.0
2014-08-29 12:00:00,25.22,25.23,25.19,25.2,299100.0,20.428,20.4361,20.4037,20.4118,299100.0
2014-08-29 12:30:00,25.2,25.23,25.19,25.2,355800.0,20.4118,20.4361,20.4037,20.4118,355800.0
2014-08-29 13:00:00,25.2,25.21,25.16,25.17,280200.0,20.4118,20.4199,20.3794,20.3875,280200.0
2014-08-29 13:30:00,25.17,25.19,25.16,25.19,1609800.0,20.3875,20.4037,20.3794,20.4037,1609800.0
2014-08-29 14:00:00,25.19,25.21,25.18,25.18,472500.0,20.4037,20.4199,20.3956,20.3956,472500.0
2014-08-29 14:30:00,25.18,25.19,25.17,25.19,399300.0,20.3956,20.4037,20.3875,20.4037,399300.0
2014-08-29 15:00:00,25.19,25.2,25.17,25.18,880800.0,20.4037,20.4118,20.3875,20.3956,880800.0
2014-08-29 15:30:00,25.18,25.2,25.16,25.18,2847600.0,20.3956,20.4118,20.3794,20.3956,2847600.0
2014-09-02 09:30:00,25.14,25.27,25.14,25.26,1801200.0,20.3632,20.4685,20.3632,20.4604,1801200.0
2014-09-02 10:00:00,25.26,25.26,25.22,25.25,1251900.0,20.4604,20.4604,20.428,20.4523,1251900.0
2014-09-02 10:30:00,25.26,25.31,25.25,25.28,715500.0,20.4604,20.5009,20.4523,20.4766,715500.0
2014-09-02 11:00:00,25.28,25.28,25.23,25.24,422700.0,20.4766,20.4766,20.4361,20.4442,422700.0
2014-09-02 11:30:00,25.24,25.25,25.17,25.2,312600.0,20.4442,20.4523,20.3875,20.4118,312600.0
2014-09-02 12:00:00,25.2,25.21,25.19,25.2,317700.0,20.4118,20.4199,20.4037,20.4118,317700.0
2014-09-02 12:30:00,25.2,25.2,25.17,25.18,536100.0,20.4118,20.4118,20.3875,20.3956,536100.0
2014-09-02 13:00:00,25.18,25.22,25.17,25.2,638700.0,20.3956,20.428,20.3875,20.4118,638700.0
2014-09-02 13:30:00,25.21,25.21,25.18,25.19,381900.0,20.4199,20.4199,20.3956,20.4037,381900.0
2014-09-02 14:00:00,25.19,25.22,25.19,25.21,477000.0,20.4037,20.428,20.4037,20.4199,477000.0
2014-09-02 14:30:00,25.21,25.23,25.2,25.21,946500.0,20.4199,20.4361,20.4118,20.4199,946500.0
2014-09-02 15:00:00,25.21,25.26,25.21,25.24,1125600.0,20.4199,20.4604,20.4199,20.4442,1125600.0
2014-09-02 15:30:00,25.24,25.27,25.21,25.25,1755000.0,20.4442,20.4685,20.4199,20.4523,1755000.0
2014-09-03 09:30:00,25.32,25.44,25.31,25.44,1747500.0,20.509,20.6062,20.5009,20.6062,1747500.0
2014-09-03 10:00:00,25.44,25.44,25.32,25.36,1124400.0,20.6062,20.6062,20.509,20.5414,1124400.0
2014-09-03 10:30:00,25.36,25.41,25.36,25.38,636300.0,20.5414,20.5819,20.5414,20.5576,636300.0
2014-09-03 11:00:00,25.38,25.39,25.36,25.37,665400.0,20.5576,20.5657,20.5414,20.5495,665400.0
2014-09-03 11:30:00,25.37,25.4,25.35,25.38,619500.0,20.5495,20.5738,20.5333,20.5576,619500.0
2014-09-03 12:00:00,25.37,25.41,25.37,25.38,456000.0,20.5495,20.5819,20.5495,20.5576,456000.0
2014-09-03 12:30:00,25.38,25.39,25.34,25.35,447600.0,20.5576,20.5657,20.5252,20.5333,447600.0
2014-09-03 13:00:00,25.35,25.38,25.34,25.38,603600.0,20.5333,20.5576,20.5252,20.5576,603600.0
2014-09-03 13:30:00,25.38,25.39,25.35,25.36,693300.0,20.5576,20.5657,20.5333,20.5414,693300.0
2014-09-03 14:00:00,25.36,25.37,25.31,25.31,438000.0,20.5414,20.5495,20.5009,20.5009,438000.0
2014-09-03 14:30:00,25.32,25.34,25.3,25.32,665700.0,20.509,20.5252,20.4928,20.509,665700.0
2014-09-03 15:00:00,25.32,25.32,25.3,25.3,827100.0,20.509,20.509,20.4928,20.4928,827100.0
2014-09-03 15:30:00,25.3,25.35,25.29,25.33,2529600.0,20.4928,20.5333,20.4847,20.5171,2529600.0
2014-09-04 09:30:00,25.39,25.47,25.37,25.43,1151700.0,20.5657,20.6305,20.5495,20.5981,1151700.0
2014-09-04 10:00:00,25.43,25.47,25.42,25.46,876300.0,20.5981,20.6305,20.59,20.6224,876300.0
2014-09-04 10:30:00,25.45,25.5,25.43,25.49,1414500.0,20.6143,20.6548,20.5981,20.6467,1414500.0
2014-09-04 11:00:00,25.49,25.52,25.47,25.47,1309500.0,20.6467,20.671,20.6305,20.6305,1309500.0
2014-09-04 11:30:00,25.47,25.49,25.46,25.48,548700.0,20.6305,20.6467,20.6224,20.6386,548700.0
2014-09-04 12:00:00,25.48,25.49,25.47,25.48,447000.0,20.6386,20.6467,20.6305,20.6386,447000.0
2014-09-04 12:30:00,25.49,25.49,25.45,25.45,471600.0,20.6467,20.6467,20.6143,20.6143,471600.0
2014-09-04 13:00:00,25.45,25.46,25.43,25.44,450900.0,20.6143,20.6224,20.5981,20.6062,450900.0
2014-09-04 13:30:00,25.44,25.45,25.44,25.45,268200.0,20.6062,20.6143,20.6062,20.6143,268200.0
2014-09-04 14:00:00,25.44,25.46,25.44,25.45,461100.0,20.6062,20.6224,20.6062,20.6143,461100.0
2014-09-04 14:30:00,25.45,25.45,25.41,25.42,675900.0,20.6143,20.6143,20.5819,20.59,675900.0
2014-09-04 15:00:00,25.42,25.44,25.39,25.43,837900.0,20.59,20.6062,20.5657,20.5981,837900.0
2014-09-04 15:30:00,25.43,25.53,25.41,25.52,3149400.0,20.5981,20.6791,20.5819,20.671,3149400.0
2014-09-05 09:30:00,25.51,25.73,25.49,25.72,3391800.0,20.6629,20.8411,20.6467,20.833,3391800.0
2014-09-05 10:00:00,25.72,25.81,25.64,25.66,1695300.0,20.833,20.9059,20.7682,20.7844,1695300.0
2014-09-05 10:30:00,25.67,25.75,25.65,25.72,994500.0,20.7925,20.8573,20.7763,20.833,994500.0
2014-09-05 11:00:00,25.72,25.8,25.72,25.79,1208400.0,20.833,20.8978,20.833,20.8897,1208400.0
2014-09-05 11:30:00,25.79,25.79,25.71,25.74,683100.0,20.8897,20.8897,20.8249,20.8492,683100.0
2014-09-05 12:00:00,25.74,25.79,25.74,25.78,897300.0,20.8492,20.8897,20.8492,20.8816,897300.0
2014-09-05 12:30:00,25.78,25.83,25.78,25.82,943200.0,20.8816,20.9221,20.8816,20.914,943200.0
2014-09-05 13:00:00,25.82,25.87,25.81,25.86,894900.0,20.914,20.9545,20.9059,20.9464,894900.0
2014-09-05 13:30:00,25.86,25.89,25.85,25.88,1091100.0,20.9464,20.9707,20.9383,20.9626,1091100.0
2014-09-05 14:00:00,25.88,25.91,25.87,25.89,1398600.0,20.9626,20.9869,20.9545,20.9707,1398600.0
2014-09-05 14:30:00,25.89,25.89,25.78,25.78,826200.0,20.9707,20.9707,20.8816,20.8816,826200.0
2014-09-05 15:00:00,25.78,25.85,25.77,25.77,1299600.0,20.8816,20.9383,20.8735,20.8735,1299600.0
2014-09-05 15:30:00,25.77,25.84,25.77,25.82,2961600.0,20.8735,20.9302,20.8735,20.914,2961600.0
2014-09-08 09:30:00,25.71,25.77,25.53,25.54,2889000.0,20.8249,20.8735,20.6791,20.6872,2889000.0
2014-09-08 10:00:00,25.55,25.59,25.53,25.53,1571700.0,20.6953,20.7277,20.6791,20.6791,1571700.0
2014-09-08 10:30:00,25.53,25.54,25.49,25.5,1243800.0,20.6791,20.6872,20.6467,20.6548,1243800.0
2014-09-08 11:00:00,25.5,25.54,25.49,25.53,1173300.0,20.6548,20.6872,20.6467,20.6791,1173300.0
2014-09-08 11:30:00,25.53,25.56,25.52,25.55,809400.0,20.6791,20.7034,20.671,20.6953,809400.0
2014-09-08 12:00:00,25.55,25.56,25.53,25.54,393900.0,20.6953,20.7034,20.6791,20.6872,393900.0
2014-09-08 12:30:00,25.54,25.56,25.51,25.51,477900.0,20.6872,20.7034,20.6629,20.6629,477900.0
2014-09-08 13:00:00,25.51,25.53,25.48,25.48,645300.0,20.6629,20.6791,20.6386,20.6386,645300.0
2014-09-08 13:30:00,25.48,25.53,25.48,25.52,773100.0,20.6386,20.6791,20.6386,20.671,773100.0
2014-09-08 14:00:00,25.51,25.52,25.48,25.49,572100.0,20.6629,20.671,20.6386,20.6467,572100.0
2014-09-08 14:30:00,25.5,25.5,25.48,25.49,505200.0,20.6548,20.6548,20.6386,20.6467,505200.0
2014-09-08 15:00:00,25.49,25.56,25.49,25.55,1196700.0,20.6467,20.7034,20.6467,20.6953,1196700.0
2014-09-08 15:30:00,25.55,25.55,25.5,25.51,2596500.0,20.6953,20.6953,20.6548,20.6629,2596500.0
2014-09-09 09:30:00,25.52,25.52,25.39,25.42,1043400.0,20.671,20.671,20.5657,20.59,1043400.0
2014-09-09 10:00:00,25.42,25.51,25.4,25.5,961800.0,20.59,20.6629,20.5738,20.6548,961800.0
2014-09-09 10:30:00,25.51,25.55,25.48,25.53,1014300.0,20.6629,20.6953,20.6386,20.6791,1014300.0
2014-09-09 11:00:00,25.54,25.54,25.47,25.5,515100.0,20.6872,20.6872,20.6305,20.6548,515100.0
2014-09-09 11:30:00,25.5,25.53,25.48,25.51,645000.0,20.6548,20.6791,20.6386,20.6629,645000.0
2014-09-09 12:00:00,25.51,25.52,25.48,25.52,1292400.0,20.6629,20.671,20.6386,20.671,1292400.0
2014-09-09 12:30:00,25.51,25.52,25.49,25.5,376200.0,20.6629,20.671,20.6467,20.6548,376200.0
2014-09-09 13:00:00,25.5,25.57,25.49,25.57,1541400.0,20.6548,20.7115,20.6467,20.7115,1541400.0
2014-09-09 13:30:00,25.57,25.67,25.56,25.64,1201200.0,20.7115,20.7925,20.7034,20.7682,1201200.0
2014-09-09 14:00:00,25.64,25.65,25.59,25.6,800400.0,20.7682,20.7763,20.7277,20.7358,800400.0
2014-09-09 14:30:00,25.61,25.64,25.59,25.63,1126200.0,20.7439,20.7682,20.7277,20.7601,1126200.0
2014-09-09 15:00:00,25.63,25.63,25.57,25.58,2091600.0,20.7601,20.7601,20.7115,20.7196,2091600.0
2014-09-09 15:30:00,25.59,25.59,25.56,25.57,2087400.0,20.7277,20.7277,20.7034,20.7115,2087400.0
2014-09-10 09:30:00,25.6,25.69,25.5,25.51,3018300.0,20.7358,20.8087,20.6548,20.6629,3018300.0
2014-09-10 10:00:00,25.51,25.53,25.47,25.51,976200.0,20.6629,20.6791,20.6305,20.6629,976200.0
2014-09-10 10:30:00,25.51,25.51,25.46,25.48,637800.0,20.6629,20.6629,20.6224,20.6386,637800.0
2014-09-10 11:00:00,25.49,25.54,25.47,25.53,1294500.0,20.6467,20.6872,20.6305,20.6791,1294500.0
2014-09-10 11:30:00,25.53,25.54,25.51,25.52,1064400.0,20.6791,20.6872,20.6629,20.671,1064400.0
2014-09-10 12:00:00,25.52,25.55,25.51,25.52,766500.0,20.671,20.6953,20.6629,20.671,766500.0
2014-09-10 12:30:00,25.52,25.54,25.51,25.53,821700.0,20.671,20.6872,20.6629,20.6791,821700.0
2014-09-10 13:00:00,25.53,25.56,25.52,25.55,1115100.0,20.6791,20.7034,20.671,20.6953,1115100.0
2014-09-10 13:30:00,25.55,25.56,25.52,25.55,729600.0,20.6953,20.7034,20.671,20.6953,729600.0
2014-09-10 14:00:00,25.55,25.56,25.52,25.53,763200.0,20.6953,20.7034,20.671,20.6791,763200.0
2014-09-10 14:30:00,25.53,25.53,25.49,25.5,667800.0,20.6791,20.6791,20.6467,20.6548,667800.0
2014-09-10 15:00:00,25.5,25.54,25.5,25.53,1816800.0,20.6548,20.6872,20.6548,20.6791,1816800.0
2014-09-10 15:30:00,25.53,25.53,25.5,25.5,3651000.0,20.6791,20.6791,20.6548,20.6548,3651000.0
2014-09-11 09:30:00,25.45,25.48,25.4,25.42,2033700.0,20.6143,20.6386,20.5738,20.59,2033700.0
2014-09-11 10:00:00,25.42,25.45,25.41,25.43,1258200.0,20.59,20.6143,20.5819,20.5981,1258200.0
2014-09-11 10:30:00,25.43,25.43,25.38,25.39,944400.0,20.5981,20.5981,20.5576,20.5657,944400.0
2014-09-11 11:00:00,25.39,25.44,25.39,25.41,605700.0,20.5657,20.6062,20.5657,20.5819,605700.0
2014-09-11 11:30:00,25.41,25.42,25.4,25.4,626700.0,20.5819,20.59,20.5738,20.5738,626700.0
2014-09-11 12:00:00,25.4,25.42,25.39,25.42,558000.0,20.5738,20.59,20.5657,20.59,558000.0
2014-09-11 12:30:00,25.42,25.42,25.41,25.42,704100.0,20.59,20.59,20.5819,20.59,704100.0
2014-09-11 13:00:00,25.42,25.43,25.41,25.42,626100.0,20.59,20.5981,20.5819,20.59,626100.0
2014-09-11 13:30:00,25.42,25.43,25.41,25.42,636600.0,20.59,20.5981,20.5819,20.59,636600.0
2014-09-11 14:00:00,25.42,25.43,25.41,25.41,744600.0,20.59,20.5981,20.5819,20.5819,744600.0
2014-09-11 14:30:00,25.41,25.43,25.4,25.4,605100.0,20.5819,20.5981,20.5738,20.5738,605100.0
2014-09-11 15:00:00,25.4,25.41,25.37,25.39,814200.0,20.5738,20.5819,20.5495,20.5657,814200.0
2014-09-11 15:30:00,25.39,25.4,25.36,25.36,2539200.0,20.5657,20.5738,20.5414,20.5414,2539200.0
2014-09-12 09:30:00,25.32,25.35,25.27,25.27,1638000.0,20.509,20.5333,20.4685,20.4685,1638000.0
2014-09-12 10:00:00,25.28,25.33,25.27,25.29,1009800.0,20.4766,20.5171,20.4685,20.4847,1009800.0
2014-09-12 10:30:00,25.29,25.29,25.27,25.28,709500.0,20.4847,20.4847,20.4685,20.4766,709500.0
2014-09-12 11:00:00,25.28,25.29,25.26,25.28,844800.0,20.4766,20.4847,20.4604,20.4766,844800.0
2014-09-12 11:30:00,25.28,25.3,25.27,25.28,507600.0,20.4766,20.4928,20.4685,20.4766,507600.0
2014-09-12 12:00:00,25.28,25.28,25.25,25.26,642900.0,20.4766,20.4766,20.4523,20.4604,642900.0
2014-09-12 12:30:00,25.26,25.26,25.23,25.25,445500.0,20.4604,20.4604,20.4361,20.4523,445500.0
2014-09-12 13:00:00,25.25,25.26,25.22,25.23,503100.0,20.4523,20.4604,20.428,20.4361,503100.0
2014-09-12 13:30:00,25.23,25.25,25.22,25.25,707700.0,20.4361,20.4523,20.428,20.4523,707700.0
2014-09-12 14:00:00,25.25,25.26,25.24,25.24,565500.0,20.4523,20.4604,20.4442,20.4442,565500.0
2014-09-12 14:30:00,25.24,25.25,25.22,25.25,642600.0,20.4442,20.4523,20.428,20.4523,642600.0
2014-09-12 15:00:00,25.25,25.27,25.24,25.26,1699800.0,20.4523,20.4685,20.4442,20.4604,1699800.0
2014-09-12 15:30:00,25.26,25.27,25.24,25.27,2761200.0,20.4604,20.4685,20.4442,20.4685,2761200.0
2014-09-15 09:30:00,25.26,25.29,25.2,25.26,1692000.0,20.4604,20.4847,20.4118,20.4604,1692000.0
2014-09-15 10:00:00,25.26,25.29,25.24,25.28,717600.0,20.4604,20.4847,20.4442,20.4766,717600.0
2014-09-15 10:30:00,25.28,25.28,25.23,25.26,773100.0,20.4766,20.4766,20.4361,20.4604,773100.0
2014-09-15 11:00:00,25.26,25.3,25.25,25.27,519300.0,20.4604,20.4928,20.4523,20.4685,519300.0
2014-09-15 11:30:00,25.27,25.27,25.25,25.27,493200.0,20.4685,20.4685,20.4523,20.4685,493200.0
2014-09-15 12:00:00,25.27,25.28,25.22,25.23,660300.0,20.4685,20.4766,20.428,20.4361,660300.0
2014-09-15 12:30:00,25.24,25.26,25.22,25.24,358500.0,20.4442,20.4604,20.428,20.4442,358500.0
2014-09-15 13:00:00,25.24,25.28,25.23,25.26,410700.0,20.4442,20.4766,20.4361,20.4604,410700.0
2014-09-15 13:30:00,25.26,25.28,25.26,25.26,449100.0,20.4604,20.4766,20.4604,20.4604,449100.0
2014-09-15 14:00:00,25.26,25.28,25.25,25.28,455400.0,20.4604,20.4766,20.4523,20.4766,455400.0
2014-09-15 14:30:00,25.28,25.29,25.26,25.26,575700.0,20.4766,20.4847,20.4604,20.4604,575700.0
2014-09-15 15:00:00,25.27,25.27,25.25,25.27,476100.0,20.4685,20.4685,20.4523,20.4685,476100.0
2014-09-15 15:30:00,25.27,25.28,25.25,25.27,1279800.0,20.4685,20.4766,20.4523,20.4685,1279800.0
2014-09-16 09:30:00,25.21,25.4,25.2,25.39,1239300.0,20.4199,20.5738,20.4118,20.5657,1239300.0
2014-09-16 10:00:00,25.38,25.4,25.33,25.38,570900.0,20.5576,20.5738,20.5171,20.5576,570900.0
2014-09-16 10:30:00,25.38,25.42,25.36,25.4,567600.0,20.5576,20.59,20.5414,20.5738,567600.0
2014-09-16 11:00:00,25.4,25.47,25.39,25.46,565500.0,20.5738,20.6305,20.5657,20.6224,565500.0
2014-09-16 11:30:00,25.46,25.52,25.46,25.49,822300.0,20.6224,20.671,20.6224,20.6467,822300.0
2014-09-16 12:00:00,25.49,25.52,25.47,25.48,769200.0,20.6467,20.671,20.6305,20.6386,769200.0
2014-09-16 12:30:00,25.48,25.52,25.48,25.49,487200.0,20.6386,20.671,20.6386,20.6467,487200.0
2014-09-16 13:00:00,25.5,25.52,25.48,25.49,507300.0,20.6548,20.671,20.6386,20.6467,507300.0
2014-09-16 13:30:00,25.49,25.5,25.46,25.47,463800.0,20.6467,20.6548,20.6224,20.6305,463800.0
2014-09-16 14:00:00,25.47,25.49,25.46,25.48,742200.0,20.6305,20.6467,20.6224,20.6386,742200.0
2014-09-16 14:30:00,25.48,25.49,25.47,25.47,472500.0,20.6386,20.6467,20.6305,20.6305,472500.0
2014-09-16 15:00:00,25.47,25.48,25.41,25.42,800700.0,20.6305,20.6386,20.5819,20.59,800700.0
2014-09-16 15:30:00,25.42,25.45,25.41,25.44,1726200.0,20.59,20.6143,20.5819,20.6062,1726200.0
2014-09-17 09:30:00,25.45,25.45,25.34,25.34,869100.0,20.6143,20.6143,20.5252,20.5252,869100.0
2014-09-17 10:00:00,25.34,25.38,25.34,25.34,435900.0,20.5252,20.5576,20.5252,20.5252,435900.0
2014-09-17 10:30:00,25.34,25.39,25.34,25.38,333000.0,20.5252,20.5657,20.5252,20.5576,333000.0
2014-09-17 11:00:00,25.37,25.4,25.35,25.38,528900.0,20.5495,20.5738,20.5333,20.5576,528900.0
2014-09-17 11:30:00,25.38,25.42,25.36,25.4,309900.0,20.5576,20.59,20.5414,20.5738,309900.0
2014-09-17 12:00:00,25.4,25.42,25.38,25.39,324900.0,20.5738,20.59,20.5576,20.5657,324900.0
2014-09-17 12:30:00,25.39,25.39,25.37,25.38,434700.0,20.5657,20.5657,20.5495,20.5576,434700.0
2014-09-17 13:00:00,25.38,25.39,25.37,25.39,538500.0,20.5576,20.5657,20.5495,20.5657,538500.0
2014-09-17 13:30:00,25.38,25.45,25.38,25.45,602100.0,20.5576,20.6143,20.5576,20.6143,602100.0
2014-09-17 14:00:00,25.45,25.49,25.35,25.44,969900.0,20.6143,20.6467,20.5333,20.6062,969900.0
2014-09-17 14:30:00,25.44,25.45,25.4,25.44,702300.0,20.6062,20.6143,20.5738,20.6062,702300.0
2014-09-17 15:00:00,25.44,25.47,25.4,25.42,867300.0,20.6062,20.6305,20.5738,20.59,867300.0
2014-09-17 15:30:00,25.42,25.43,25.38,25.41,1599000.0,20.59,20.5981,20.5576,20.5819,1599000.0
2014-09-18 09:30:00,25.44,25.53,25.42,25.46,1002600.0,20.6062,20.6791,20.59,20.6224,1002600.0
2014-09-18 10:00:00,25.46,25.47,25.38,25.4,1083900.0,20.6224,20.6305,20.5576,20.5738,1083900.0
2014-09-18 10:30:00,25.4,25.43,25.37,25.37,555900.0,20.5738,20.5981,20.5495,20.5495,555900.0
2014-09-18 11:00:00,25.37,25.38,25.34,25.35,790800.0,20.5495,20.5576,20.5252,20.5333,790800.0
2014-09-18 11:30:00,25.35,25.37,25.32,25.33,529200.0,20.5333,20.5495,20.509,20.5171,529200.0
2014-09-18 12:00:00,25.33,25.33,25.31,25.32,342000.0,20.5171,20.5171,20.5009,20.509,342000.0
2014-09-18 12:30:00,25.32,25.34,25.31,25.33,294300.0,20.509,20.5252,20.5009,20.5171,294300.0
2014-09-18 13:00:00,25.33,25.34,25.3,25.31,549900.0,20.5171,20.5252,20.4928,20.5009,549900.0
2014-09-18 13:30:00,25.31,25.34,25.31,25.34,413100.0,20.5009,20.5252,20.5009,20.5252,413100.0
2014-09-18 14:00:00,25.34,25.37,25.34,25.37,443100.0,20.5252,20.5495,20.5252,20.5495,443100.0
2014-09-18 14:30:00,25.37,25.43,25.37,25.43,1520700.0,20.5495,20.5981,20.5495,20.5981,1520700.0
2014-09-18 15:00:00,25.43,25.45,25.42,25.42,1382100.0,20.5981,20.6143,20.59,20.59,1382100.0
2014-09-18 15:30:00,25.42,25.43,25.4,25.41,2644800.0,20.59,20.5981,20.5738,20.5819,2644800.0
2014-09-19 09:30:00,25.48,25.62,25.46,25.6,8933700.0,20.6386,20.752,20.6224,20.7358,8933700.0
2014-09-19 10:00:00,25.6,25.64,25.57,25.63,1540800.0,20.7358,20.7682,20.7115,20.7601,1540800.0
2014-09-19 10:30:00,25.63,25.66,25.61,25.64,822600.0,20.7601,20.7844,20.7439,20.7682,822600.0
2014-09-19 11:00:00,25.63,25.66,25.63,25.65,539400.0,20.7601,20.7844,20.7601,20.7763,539400.0
2014-09-19 11:30:00,25.65,25.67,25.64,25.67,1137000.0,20.7763,20.7925,20.7682,20.7925,1137000.0
2014-09-19 12:00:00,25.66,25.67,25.62,25.65,676200.0,20.7844,20.7925,20.752,20.7763,676200.0
2014-09-19 12:30:00,25.65,25.65,25.61,25.62,600900.0,20.7763,20.7763,20.7439,20.752,600900.0
2014-09-19 13:00:00,25.63,25.63,25.56,25.57,550200.0,20.7601,20.7601,20.7034,20.7115,550200.0
2014-09-19 13:30:00,25.58,25.58,25.55,25.56,574200.0,20.7196,20.7196,20.6953,20.7034,574200.0
2014-09-19 14:00:00,25.56,25.58,25.55,25.57,545100.0,20.7034,20.7196,20.6953,20.7115,545100.0
2014-09-19 14:30:00,25.57,25.58,25.55,25.58,1035900.0,20.7115,20.7196,20.6953,20.7196,1035900.0
2014-09-19 15:00:00,25.58,25.64,25.57,25.61,1043700.0,20.7196,20.7682,20.7115,20.7439,1043700.0
2014-09-19 15:30:00,25.6,25.69,25.6,25.62,4270800.0,20.7358,20.8087,20.7358,20.752,4270800.0
2014-09-22 09:30:00,25.6,25.62,25.52,25.54,1100100.0,20.7358,20.752,20.671,20.6872,1100100.0
2014-09-22 10:00:00,25.54,25.61,25.52,25.6,698100.0,20.6872,20.7439,20.671,20.7358,698100.0
2014-09-22 10:30:00,25.6,25.6,25.55,25.6,603900.0,20.7358,20.7358,20.6953,20.7358,603900.0
2014-09-22 11:00:00,25.59,25.61,25.55,25.55,447000.0,20.7277,20.7439,20.6953,20.6953,447000.0
2014-09-22 11:30:00,25.55,25.58,25.52,25.58,438900.0,20.6953,20.7196,20.671,20.7196,438900.0
2014-09-22 12:00:00,25.57,25.59,25.55,25.56,477900.0,20.7115,20.7277,20.6953,20.7034,477900.0
2014-09-22 12:30:00,25.56,25.6,25.56,25.57,370500.0,20.7034,20.7358,20.7034,20.7115,370500.0
2014-09-22 13:00:00,25.57,25.58,25.55,25.57,392100.0,20.7115,20.7196,20.6953,20.7115,392100.0
2014-09-22 13:30:00,25.57,25.58,25.53,25.53,449700.0,20.7115,20.7196,20.6791,20.6791,449700.0
2014-09-22 14:00:00,25.53,25.54,25.46,25.47,847500.0,20.6791,20.6872,20.6224,20.6305,847500.0
2014-09-22 14:30:00,25.47,25.47,25.43,25.44,947100.0,20.6305,20.6305,20.5981,20.6062,947100.0
2014-09-22 15:00:00,25.44,25.46,25.42,25.44,1038300.0,20.6062,20.6224,20.59,20.6062,1038300.0
2014-09-22 15:30:00,25.44,25.46,25.42,25.44,2637900.0,20.6062,20.6224,20.59,20.6062,2637900.0
2014-09-23 09:30:00,25.33,25.41,25.27,25.28,1757400.0,20.5171,20.5819,20.4685,20.4766,1757400.0
2014-09-23 10:00:00,25.28,25.32,25.24,25.3,1471200.0,20.4766,20.509,20.4442,20.4928,1471200.0
2014-09-23 10:30:00,25.3,25.3,25.27,25.29,944100.0,20.4928,20.4928,20.4685,20.4847,944100.0
2014-09-23 11:00:00,25.29,25.29,25.24,25.25,1152000.0,20.4847,20.4847,20.4442,20.4523,1152000.0
2014-09-23 11:30:00,25.25,25.28,25.25,25.27,831000.0,20.4523,20.4766,20.4523,20.4685,831000.0
2014-09-23 12:00:00,25.27,25.29,25.24,25.24,513600.0,20.4685,20.4847,20.4442,20.4442,513600.0
2014-09-23 12:30:00,25.24,25.25,25.2,25.2,662400.0,20.4442,20.4523,20.4118,20.4118,662400.0
2014-09-23 13:00:00,25.2,25.23,25.19,25.21,675900.0,20.4118,20.4361,20.4037,20.4199,675900.0
2014-09-23 13:30:00,25.22,25.22,25.2,25.21,762300.0,20.428,20.428,20.4118,20.4199,762300.0
2014-09-23 14:00:00,25.21,25.24,25.2,25.24,798600.0,20.4199,20.4442,20.4118,20.4442,798600.0
2014-09-23 14:30:00,25.24,25.25,25.22,25.25,651900.0,20.4442,20.4523,20.428,20.4523,651900.0
2014-09-23 15:00:00,25.24,25.26,25.21,25.23,1085700.0,20.4442,20.4604,20.4199,20.4361,1085700.0
2014-09-23 15:30:00,25.23,25.27,25.2,25.21,2496000.0,20.4361,20.4685,20.4118,20.4199,2496000.0
2014-09-24 09:30:00,25.24,25.48,25.23,25.45,1766700.0,20.4442,20.6386,20.4361,20.6143,1766700.0
2014-09-24 10:00:00,25.45,25.5,25.42,25.48,859500.0,20.6143,20.6548,20.59,20.6386,859500.0
2014-09-24 10:30:00,25.48,25.59,25.48,25.59,1289700.0,20.6386,20.7277,20.6386,20.7277,1289700.0
2014-09-24 11:00:00,25.59,25.67,25.59,25.65,2552700.0,20.7277,20.7925,20.7277,20.7763,2552700.0
2014-09-24 11:30:00,25.65,25.75,25.64,25.7,2345700.0,20.7763,20.8573,20.7682,20.8168,2345700.0
2014-09-24 12:00:00,25.71,25.74,25.68,25.73,756300.0,20.8249,20.8492,20.8006,20.8411,756300.0
2014-09-24 12:30:00,25.73,25.73,25.67,25.68,657300.0,20.8411,20.8411,20.7925,20.8006,657300.0
2014-09-24 13:00:00,25.68,25.7,25.65,25.68,959700.0,20.8006,20.8168,20.7763,20.8006,959700.0
2014-09-24 13:30:00,25.68,25.74,25.68,25.72,780900.0,20.8006,20.8492,20.8006,20.833,780900.0
2014-09-24 14:00:00,25.72,25.74,25.72,25.73,861600.0,20.833,20.8492,20.833,20.8411,861600.0
2014-09-24 14:30:00,25.74,25.74,25.72,25.73,949200.0,20.8492,20.8492,20.833,20.8411,949200.0
2014-09-24 15:00:00,25.73,25.77,25.72,25.72,1443000.0,20.8411,20.8735,20.833,20.833,1443000.0
2014-09-24 15:30:00,25.72,25.72,25.68,25.7,3455700.0,20.833,20.833,20.8006,20.8168,3455700.0
2014-09-25 09:30:00,25.64,25.68,25.47,25.48,1506900.0,20.7682,20.8006,20.6305,20.6386,1506900.0
2014-09-25 10:00:00,25.48,25.53,25.48,25.52,798600.0,20.6386,20.6791,20.6386,20.671,798600.0
2014-09-25 10:30:00,25.52,25.54,25.46,25.49,1182000.0,20.671,20.6872,20.6224,20.6467,1182000.0
2014-09-25 11:00:00,25.49,25.49,25.43,25.48,594600.0,20.6467,20.6467,20.5981,20.6386,594600.0
2014-09-25 11:30:00,25.48,25.48,25.44,25.46,664200.0,20.6386,20.6386,20.6062,20.6224,664200.0
2014-09-25 12:00:00,25.46,25.46,25.41,25.41,587400.0,20.6224,20.6224,20.5819,20.5819,587400.0
2014-09-25 12:30:00,25.41,25.44,25.4,25.43,474300.0,20.5819,20.6062,20.5738,20.5981,474300.0
2014-09-25 13:00:00,25.43,25.45,25.41,25.43,372300.0,20.5981,20.6143,20.5819,20.5981,372300.0
2014-09-25 13:30:00,25.43,25.43,25.39,25.4,512700.0,20.5981,20.5981,20.5657,20.5738,512700.0
2014-09-25 14:00:00,25.39,25.42,25.38,25.41,402300.0,20.5657,20.59,20.5576,20.5819,402300.0
2014-09-25 14:30:00,25.41,25.45,25.4,25.43,444900.0,20.5819,20.6143,20.5738,20.5981,444900.0
2014-09-25 15:00:00,25.43,25.44,25.38,25.4,705600.0,20.5981,20.6062,20.5576,20.5738,705600.0
2014-09-25 15:30:00,25.4,25.48,25.38,25.38,2600100.0,20.5738,20.6386,20.5576,20.5576,2600100.0
2014-09-26 09:30:00,25.42,25.42,25.32,25.36,1433700.0,20.59,20.59,20.509,20.5414,1433700.0
2014-09-26 10:00:00,25.36,25.41,25.34,25.36,616800.0,20.5414,20.5819,20.5252,20.5414,616800.0
2014-09-26 10:30:00,25.36,25.36,25.33,25.34,495000.0,20.5414,20.5414,20.5171,20.5252,495000.0
2014-09-26 11:00:00,25.35,25.36,25.31,25.33,372600.0,20.5333,20.5414,20.5009,20.5171,372600.0
2014-09-26 11:30:00,25.32,25.32,25.29,25.3,304500.0,20.509,20.509,20.4847,20.4928,304500.0
2014-09-26 12:00:00,25.3,25.34,25.3,25.33,312900.0,20.4928,20.5252,20.4928,20.5171,312900.0
2014-09-26 12:30:00,25.33,25.34,25.32,25.33,200100.0,20.5171,20.5252,20.509,20.5171,200100.0
2014-09-26 13:00:00,25.33,25.4,25.32,25.37,379800.0,20.5171,20.5738,20.509,20.5495,379800.0
2014-09-26 13:30:00,25.37,25.37,25.35,25.37,230700.0,20.5495,20.5495,20.5333,20.5495,230700.0
2014-09-26 14:00:00,25.37,25.49,25.37,25.48,522300.0,20.5495,20.6467,20.5495,20.6386,522300.0
2014-09-26 14:30:00,25.48,25.52,25.47,25.5,546300.0,20.6386,20.671,20.6305,20.6548,546300.0
2014-09-26 15:00:00,25.5,25.5,25.47,25.49,665700.0,20.6548,20.6548,20.6305,20.6467,665700.0
2014-09-26 15:30:00,25.49,25.51,25.48,25.49,1924200.0,20.6467,20.6629,20.6386,20.6467,1924200.0
2014-09-29 09:30:00,25.35,25.41,25.26,25.29,1672500.0,20.5333,20.5819,20.4604,20.4847,1672500.0
2014-09-29 10:00:00,25.29,25.32,25.23,25.24,1031100.0,20.4847,20.509,20.4361,20.4442,1031100.0
2014-09-29 10:30:00,25.24,25.26,25.23,25.24,981000.0,20.4442,20.4604,20.4361,20.4442,981000.0
2014-09-29 11:00:00,25.24,25.33,25.22,25.32,1037400.0,20.4442,20.5171,20.428,20.509,1037400.0
2014-09-29 11:30:00,25.32,25.34,25.3,25.31,909600.0,20.509,20.5252,20.4928,20.5009,909600.0
2014-09-29 12:00:00,25.31,25.31,25.24,25.25,634500.0,20.5009,20.5009,20.4442,20.4523,634500.0
2014-09-29 12:30:00,25.25,25.28,25.23,25.25,531000.0,20.4523,20.4766,20.4361,20.4523,531000.0
2014-09-29 13:00:00,25.25,25.27,25.24,25.26,351900.0,20.4523,20.4685,20.4442,20.4604,351900.0
2014-09-29 13:30:00,25.26,25.29,25.26,25.28,381300.0,20.4604,20.4847,20.4604,20.4766,381300.0
2014-09-29 14:00:00,25.28,25.29,25.23,25.26,870000.0,20.4766,20.4847,20.4361,20.4604,870000.0
2014-09-29 14:30:00,25.25,25.34,25.25,25.34,758400.0,20.4523,20.5252,20.4523,20.5252,758400.0
2014-09-29 15:00:00,25.34,25.42,25.33,25.41,866400.0,20.5252,20.59,20.5171,20.5819,866400.0
2014-09-29 15:30:00,25.41,25.42,25.35,25.36,2258700.0,20.5819,20.59,20.5333,20.5414,2258700.0
2014-09-30 09:30:00,25.35,25.41,25.26,25.36,802800.0,20.5333,20.5819,20.4604,20.5414,802800.0
2014-09-30 10:00:00,25.37,25.38,25.32,25.36,1405200.0,20.5495,20.5576,20.509,20.5414,1405200.0
2014-09-30 10:30:00,25.36,25.42,25.36,25.41,582600.0,20.5414,20.59,20.5414,20.5819,582600.0
2014-09-30 11:00:00,25.41,25.47,25.4,25.47,479400.0,20.5819,20.6305,20.5738,20.6305,479400.0
2014-09-30 11:30:00,25.47,25.48,25.45,25.45,431400.0,20.6305,20.6386,20.6143,20.6143,431400.0
2014-09-30 12:00:00,25.45,25.5,25.44,25.48,481200.0,20.6143,20.6548,20.6062,20.6386,481200.0
2014-09-30 12:30:00,25.48,25.5,25.44,25.48,495900.0,20.6386,20.6548,20.6062,20.6386,495900.0
2014-09-30 13:00:00,25.48,25.54,25.48,25.5,720600.0,20.6386,20.6872,20.6386,20.6548,720600.0
2014-09-30 13:30:00,25.5,25.51,25.47,25.5,779400.0,20.6548,20.6629,20.6305,20.6548,779400.0
2014-09-30 14:00:00,25.5,25.52,25.48,25.49,668400.0,20.6548,20.671,20.6386,20.6467,668400.0
2014-09-30 14:30:00,25.49,25.52,25.48,25.5,614100.0,20.6467,20.671,20.6386,20.6548,614100.0
2014-09-30 15:00:00,25.5,25.51,25.46,25.49,819900.0,20.6548,20.6629,20.6224,20.6467,819900.0
2014-09-30 15:30:00,25.49,25.57,25.49,25.5,4170000.0,20.6467,20.7115,20.6467,20.6548,4170000.0
2014-10-01 09:30:00,25.5,25.62,25.45,25.45,1549200.0,20.6548,20.752,20.6143,20.6143,1549200.0
2014-10-01 10:00:00,25.45,25.47,25.4,25.44,687600.0,20.6143,20.6305,20.5738,20.6062,687600.0
2014-10-01 10:30:00,25.44,25.44,25.39,25.4,626400.0,20.6062,20.6062,20.5657,20.5738,626400.0
2014-10-01 11:00:00,25.4,25.42,25.37,25.38,613800.0,20.5738,20.59,20.5495,20.5576,613800.0
2014-10-01 11:30:00,25.38,25.4,25.37,25.38,530700.0,20.5576,20.5738,20.5495,20.5576,530700.0
2014-10-01 12:00:00,25.38,25.39,25.34,25.37,458400.0,20.5576,20.5657,20.5252,20.5495,458400.0
2014-10-01 12:30:00,25.36,25.36,25.32,25.32,646500.0,20.5414,20.5414,20.509,20.509,646500.0
2014-10-01 13:00:00,25.32,25.35,25.3,25.35,632400.0,20.509,20.5333,20.4928,20.5333,632400.0
2014-10-01 13:30:00,25.35,25.36,25.32,25.34,625200.0,20.5333,20.5414,20.509,20.5252,625200.0
2014-10-01 14:00:00,25.34,25.4,25.34,25.38,658500.0,20.5252,20.5738,20.5252,20.5576,658500.0
2014-10-01 14:30:00,25.38,25.42,25.38,25.38,745800.0,20.5576,20.59,20.5576,20.5576,745800.0
2014-10-01 15:00:00,25.38,25.41,25.36,25.39,926400.0,20.5576,20.5819,20.5414,20.5657,926400.0
2014-10-01 15:30:00,25.39,25.42,25.37,25.37,2014500.0,20.5657,20.59,20.5495,20.5495,2014500.0
2014-10-02 09:30:00,25.4,25.56,25.32,25.56,1874400.0,20.5738,20.7034,20.509,20.7034,1874400.0
2014-10-02 10:00:00,25.55,25.64,25.49,25.63,1083300.0,20.6953,20.7682,20.6467,20.7601,1083300.0
2014-10-02 10:30:00,25.63,25.63,25.53,25.55,1201800.0,20.7601,20.7601,20.6791,20.6953,1201800.0
2014-10-02 11:00:00,25.54,25.56,25.49,25.52,776400.0,20.6872,20.7034,20.6467,20.671,776400.0
2014-10-02 11:30:00,25.52,25.52,25.42,25.46,641700.0,20.671,20.671,20.59,20.6224,641700.0
2014-10-02 12:00:00,25.46,25.46,25.43,25.46,437700.0,20.6224,20.6224,20.5981,20.6224,437700.0
2014-10-02 12:30:00,25.46,25.47,25.41,25.44,472800.0,20.6224,20.6305,20.5819,20.6062,472800.0
2014-10-02 13:00:00,25.44,25.46,25.41,25.45,578100.0,20.6062,20.6224,20.5819,20.6143,578100.0
2014-10-02 13:30:00,25.45,25.47,25.44,25.44,584700.0,20.6143,20.6305,20.6062,20.6062,584700.0
2014-10-02 14:00:00,25.44,25.48,25.41,25.44,706800.0,20.6062,20.6386,20.5819,20.6062,706800.0
2014-10-02 14:30:00,25.44,25.47,25.41,25.43,644400.0,20.6062,20.6305,20.5819,20.5981,644400.0
2014-10-02 15:00:00,25.43,25.43,25.38,25.4,694500.0,20.5981,20.5981,20.5576,20.5738,694500.0
2014-10-02 15:30:00,25.4,25.42,25.36,25.41,2520300.0,20.5738,20.59,20.5414,20.5819,2520300.0
2014-10-03 09:30:00,25.52,25.72,25.51,25.63,2063100.0,20.671,20.833,20.6629,20.7601,2063100.0
2014-10-03 10:00:00,25.63,25.79,25.63,25.75,1269900.0,20.7601,20.8897,20.7601,20.8573,1269900.0
2014-10-03 10:30:00,25.75,25.78,25.71,25.74,761100.0,20.8573,20.8816,20.8249,20.8492,761100.0
2014-10-03 11:00:00,25.74,25.77,25.71,25.74,690600.0,20.8492,20.8735,20.8249,20.8492,690600.0
2014-10-03 11:30:00,25.74,25.74,25.7,25.7,675600.0,20.8492,20.8492,20.8168,20.8168,675600.0
2014-10-03 12:00:00,25.7,25.76,25.69,25.76,697200.0,20.8168,20.8654,20.8087,20.8654,697200.0
2014-10-03 12:30:00,25.76,25.79,25.76,25.78,568200.0,20.8654,20.8897,20.8654,20.8816,568200.0
2014-10-03 13:00:00,25.78,25.79,25.76,25.77,630600.0,20.8816,20.8897,20.8654,20.8735,630600.0
2014-10-03 13:30:00,25.78,25.78,25.74,25.76,645000.0,20.8816,20.8816,20.8492,20.8654,645000.0
2014-10-03 14:00:00,25.76,25.81,25.76,25.79,670800.0,20.8654,20.9059,20.8654,20.8897,670800.0
2014-10-03 14:30:00,25.79,25.82,25.78,25.81,669000.0,20.8897,20.914,20.8816,20.9059,669000.0
2014-10-03 15:00:00,25.81,25.83,25.79,25.8,970800.0,20.9059,20.9221,20.8897,20.8978,970800.0
2014-10-03 15:30:00,25.79,25.8,25.76,25.77,3511200.0,20.8897,20.8978,20.8654,20.8735,3511200.0
2014-10-06 09:30:00,25.68,25.96,25.66,25.96,2412600.0,20.8006,21.0274,20.7844,21.0274,2412600.0
2014-10-06 10:00:00,25.96,25.97,25.93,25.93,1253100.0,21.0274,21.0355,21.0031,21.0031,1253100.0
2014-10-06 10:30:00,25.92,25.96,25.87,25.87,1366200.0,20.995,21.0274,20.9545,20.9545,1366200.0
2014-10-06 11:00:00,25.87,25.91,25.85,25.87,891300.0,20.9545,20.9869,20.9383,20.9545,891300.0
2014-10-06 11:30:00,25.87,25.87,25.77,25.79,824100.0,20.9545,20.9545,20.8735,20.8897,824100.0
2014-10-06 12:00:00,25.79,25.81,25.78,25.79,487500.0,20.8897,20.9059,20.8816,20.8897,487500.0
2014-10-06 12:30:00,25.79,25.8,25.72,25.74,703200.0,20.8897,20.8978,20.833,20.8492,703200.0
2014-10-06 13:00:00,25.74,25.8,25.72,25.79,406800.0,20.8492,20.8978,20.833,20.8897,406800.0
2014-10-06 13:30:00,25.79,25.79,25.71,25.73,318000.0,20.8897,20.8897,20.8249,20.8411,318000.0
2014-10-06 14:00:00,25.73,25.77,25.7,25.77,936300.0,20.8411,20.8735,20.8168,20.8735,936300.0
2014-10-06 14:30:00,25.77,25.8,25.76,25.77,558300.0,20.8735,20.8978,20.8654,20.8735,558300.0
2014-10-06 15:00:00,25.77,25.8,25.73,25.79,780900.0,20.8735,20.8978,20.8411,20.8897,780900.0
2014-10-06 15:30:00,25.79,25.8,25.77,25.79,2036400.0,20.8897,20.8978,20.8735,20.8897,2036400.0
2014-10-07 09:30:00,25.68,25.72,25.57,25.71,1896000.0,20.8006,20.833,20.7115,20.8249,1896000.0
2014-10-07 10:00:00,25.71,25.77,25.68,25.76,1099500.0,20.8249,20.8735,20.8006,20.8654,1099500.0
2014-10-07 10:30:00,25.76,25.87,25.76,25.79,1328700.0,20.8654,20.9545,20.8654,20.8897,1328700.0
2014-10-07 11:00:00,25.79,25.81,25.74,25.75,1118700.0,20.8897,20.9059,20.8492,20.8573,1118700.0
2014-10-07 11:30:00,25.75,25.81,25.73,25.8,996600.0,20.8573,20.9059,20.8411,20.8978,996600.0
2014-10-07 12:00:00,25.8,25.84,25.79,25.84,855300.0,20.8978,20.9302,20.8897,20.9302,855300.0
2014-10-07 12:30:00,25.84,25.84,25.79,25.81,570300.0,20.9302,20.9302,20.8897,20.9059,570300.0
2014-10-07 13:00:00,25.81,25.89,25.79,25.88,787500.0,20.9059,20.9707,20.8897,20.9626,787500.0
2014-10-07 13:30:00,25.88,25.89,25.82,25.88,1626300.0,20.9626,20.9707,20.914,20.9626,1626300.0
2014-10-07 14:00:00,25.88,25.9,25.84,25.84,1390500.0,20.9626,20.9788,20.9302,20.9302,1390500.0
2014-10-07 14:30:00,25.84,25.84,25.75,25.78,1320600.0,20.9302,20.9302,20.8573,20.8816,1320600.0
2014-10-07 15:00:00,25.78,25.81,25.75,25.81,1678500.0,20.8816,20.9059,20.8573,20.9059,1678500.0
2014-10-07 15:30:00,25.81,25.82,25.77,25.77,3408900.0,20.9059,20.914,20.8735,20.8735,3408900.0
2014-10-08 09:30:00,25.8,25.91,25.6,25.84,1643400.0,20.8978,20.9869,20.7358,20.9302,1643400.0
2014-10-08 10:00:00,25.85,25.9,25.83,25.88,1569900.0,20.9383,20.9788,20.9221,20.9626,1569900.0
2014-10-08 10:30:00,25.88,25.89,25.83,25.85,1109100.0,20.9626,20.9707,20.9221,20.9383,1109100.0
2014-10-08 11:00:00,25.85,25.93,25.84,25.92,2201400.0,20.9383,21.0031,20.9302,20.995,2201400.0
2014-10-08 11:30:00,25.92,25.98,25.92,25.97,1307100.0,20.995,21.0436,20.995,21.0355,1307100.0
2014-10-08 12:00:00,25.97,25.99,25.96,25.97,855300.0,21.0355,21.0517,21.0274,21.0355,855300.0
2014-10-08 12:30:00,25.97,25.98,25.93,25.94,939600.0,21.0355,21.0436,21.0031,21.0112,939600.0
2014-10-08 13:00:00,25.94,25.97,25.93,25.93,744000.0,21.0112,21.0355,21.0031,21.0031,744000.0
2014-10-08 13:30:00,25.93,25.98,25.92,25.96,999600.0,21.0031,21.0436,20.995,21.0274,999600.0
2014-10-08 14:00:00,25.96,26.08,25.96,26.07,1554000.0,21.0274,21.1246,21.0274,21.1165,1554000.0
2014-10-08 14:30:00,26.07,26.08,26.0,26.06,1470300.0,21.1165,21.1246,21.0598,21.1084,1470300.0
2014-10-08 15:00:00,26.06,26.14,26.05,26.13,1799400.0,21.1084,21.1732,21.1003,21.1651,1799400.0
2014-10-08 15:30:00,26.13,26.16,26.06,26.08,4613100.0,21.1651,21.1894,21.1084,21.1246,4613100.0
2014-10-09 09:30:00,26.04,26.25,26.01,26.2,1640400.0,21.0922,21.2623,21.0679,21.2218,1640400.0
2014-10-09 10:00:00,26.2,26.28,26.18,26.27,966900.0,21.2218,21.2866,21.2056,21.2785,966900.0
2014-10-09 10:30:00,26.27,26.27,26.1,26.13,1412400.0,21.2785,21.2785,21.1408,21.1651,1412400.0
2014-10-09 11:00:00,26.13,26.16,26.08,26.12,838500.0,21.1651,21.1894,21.1246,21.157,838500.0
2014-10-09 11:30:00,26.13,26.13,26.01,26.04,1722600.0,21.1651,21.1651,21.0679,21.0922,1722600.0
2014-10-09 12:00:00,26.03,26.08,25.98,26.0,1307400.0,21.0841,21.1246,21.0436,21.0598,1307400.0
2014-10-09 12:30:00,25.99,26.0,25.93,25.96,737100.0,21.0517,21.0598,21.0031,21.0274,737100.0
2014-10-09 13:00:00,25.96,26.01,25.89,25.98,693300.0,21.0274,21.0679,20.9707,21.0436,693300.0
2014-10-09 13:30:00,25.98,26.01,25.94,25.99,724800.0,21.0436,21.0679,21.0112,21.0517,724800.0
2014-10-09 14:00:00,25.99,25.99,25.93,25.97,1061700.0,21.0517,21.0517,21.0031,21.0355,1061700.0
2014-10-09 14:30:00,25.97,25.97,25.92,25.94,1484400.0,21.0355,21.0355,20.995,21.0112,1484400.0
2014-10-09 15:00:00,25.94,25.99,25.93,25.97,1461300.0,21.0112,21.0517,21.0031,21.0355,1461300.0
2014-10-09 15:30:00,25.97,26.05,25.95,25.96,3188100.0,21.0355,21.1003,21.0193,21.0274,3188100.0
2014-10-10 09:30:00,25.98,26.27,25.98,26.25,2691600.0,21.0436,21.2785,21.0436,21.2623,2691600.0
2014-10-10 10:00:00,26.25,26.46,26.2,26.43,3106200.0,21.2623,21.4324,21.2218,21.4081,3106200.0
2014-10-10 10:30:00,26.43,26.43,26.22,26.36,2856000.0,21.4081,21.4081,21.238,21.3514,2856000.0
2014-10-10 11:00:00,26.36,26.37,26.24,26.24,1536000.0,21.3514,21.3595,21.2542,21.2542,1536000.0
2014-10-10 11:30:00,26.24,26.24,26.15,26.18,1611600.0,21.2542,21.2542,21.1813,21.2056,1611600.0
2014-10-10 12:00:00,26.18,26.26,26.17,26.25,1201800.0,21.2056,21.2704,21.1975,21.2623,1201800.0
2014-10-10 12:30:00,26.26,26.33,26.26,26.32,1655700.0,21.2704,21.3271,21.2704,21.319,1655700.0
2014-10-10 13:00:00,26.32,26.38,26.3,26.37,1403700.0,21.319,21.3676,21.3028,21.3595,1403700.0
2014-10-10 13:30:00,26.37,26.37,26.26,26.28,1582500.0,21.3595,21.3595,21.2704,21.2866,1582500.0
2014-10-10 14:00:00,26.28,26.3,26.17,26.2,1446000.0,21.2866,21.3028,21.1975,21.2218,1446000.0
2014-10-10 14:30:00,26.2,26.23,26.15,26.17,1084800.0,21.2218,21.2461,21.1813,21.1975,1084800.0
2014-10-10 15:00:00,26.18,26.21,26.15,26.21,1296300.0,21.2056,21.2299,21.1813,21.2299,1296300.0
2014-10-10 15:30:00,26.21,26.22,26.09,26.09,3529800.0,21.2299,21.238,21.1327,21.1327,3529800.0
2014-10-13 09:30:00,26.01,26.16,25.9,26.09,2082600.0,21.0679,21.1894,20.9788,21.1327,2082600.0
2014-10-13 10:00:00,26.1,26.13,26.06,26.1,1336200.0,21.1408,21.1651,21.1084,21.1408,1336200.0
2014-10-13 10:30:00,26.1,26.17,26.08,26.11,1352100.0,21.1408,21.1975,21.1246,21.1489,1352100.0
2014-10-13 11:00:00,26.12,26.16,26.09,26.11,978000.0,21.157,21.1894,21.1327,21.1489,978000.0
2014-10-13 11:30:00,26.12,26.15,26.02,26.02,1305300.0,21.157,21.1813,21.076,21.076,1305300.0
2014-10-13 12:00:00,26.02,26.04,25.98,26.02,1026900.0,21.076,21.0922,21.0436,21.076,1026900.0
2014-10-13 12:30:00,26.02,26.1,26.02,26.07,765600.0,21.076,21.1408,21.076,21.1165,765600.0
2014-10-13 13:00:00,26.07,26.2,26.06,26.19,1452300.0,21.1165,21.2218,21.1084,21.2137,1452300.0
2014-10-13 13:30:00,26.19,26.2,26.04,26.06,1085100.0,21.2137,21.2218,21.0922,21.1084,1085100.0
2014-10-13 14:00:00,26.06,26.08,26.03,26.05,2854500.0,21.1084,21.1246,21.0841,21.1003,2854500.0
2014-10-13 14:30:00,26.06,26.11,26.04,26.08,1604700.0,21.1084,21.1489,21.0922,21.1246,1604700.0
2014-10-13 15:00:00,26.08,26.1,25.98,26.04,1992600.0,21.1246,21.1408,21.0436,21.0922,1992600.0
2014-10-13 15:30:00,26.04,26.04,25.82,25.85,4590900.0,21.0922,21.0922,20.914,20.9383,4590900.0
2014-10-14 09:30:00,25.94,26.08,25.89,26.0,2274300.0,21.0112,21.1246,20.9707,21.0598,2274300.0
2014-10-14 10:00:00,25.99,26.19,25.97,26.15,1935600.0,21.0517,21.2137,21.0355,21.1813,1935600.0
2014-10-14 10:30:00,26.15,26.21,26.07,26.09,1654200.0,21.1813,21.2299,21.1165,21.1327,1654200.0
2014-10-14 11:00:00,26.1,26.13,25.93,26.09,1044900.0,21.1408,21.1651,21.0031,21.1327,1044900.0
2014-10-14 11:30:00,26.09,26.11,26.03,26.05,702000.0,21.1327,21.1489,21.0841,21.1003,702000.0
2014-10-14 12:00:00,26.05,26.06,25.98,25.99,1124700.0,21.1003,21.1084,21.0436,21.0517,1124700.0
2014-10-14 12:30:00,25.99,26.02,25.97,26.0,532200.0,21.0517,21.076,21.0355,21.0598,532200.0
2014-10-14 13:00:00,26.0,26.01,25.94,25.94,488700.0,21.0598,21.0679,21.0112,21.0112,488700.0
2014-10-14 13:30:00,25.94,26.04,25.94,26.03,572700.0,21.0112,21.0922,21.0112,21.0841,572700.0
2014-10-14 14:00:00,26.03,26.05,25.94,25.96,786600.0,21.0841,21.1003,21.0112,21.0274,786600.0
2014-10-14 14:30:00,25.96,26.06,25.96,26.03,838800.0,21.0274,21.1084,21.0274,21.0841,838800.0
2014-10-14 15:00:00,26.04,26.07,25.96,25.97,1512000.0,21.0922,21.1165,21.0274,21.0355,1512000.0
2014-10-14 15:30:00,25.97,26.01,25.91,25.98,5885700.0,21.0355,21.0679,20.9869,21.0436,5885700.0
2014-10-15 09:30:00,25.86,25.9,25.54,25.74,4495800.0,20.9464,20.9788,20.6872,20.8492,4495800.0
2014-10-15 10:00:00,25.74,25.81,25.6,25.76,2106600.0,20.8492,20.9059,20.7358,20.8654,2106600.0
2014-10-15 10:30:00,25.76,25.77,25.57,25.66,1790100.0,20.8654,20.8735,20.7115,20.7844,1790100.0
2014-10-15 11:00:00,25.66,25.7,25.61,25.61,1472700.0,20.7844,20.8168,20.7439,20.7439,1472700.0
2014-10-15 11:30:00,25.61,25.63,25.46,25.49,2254500.0,20.7439,20.7601,20.6224,20.6467,2254500.0
2014-10-15 12:00:00,25.49,25.5,25.34,25.43,1629000.0,20.6467,20.6548,20.5252,20.5981,1629000.0
2014-10-15 12:30:00,25.44,25.47,25.37,25.38,2211900.0,20.6062,20.6305,20.5495,20.5576,2211900.0
2014-10-15 13:00:00,25.38,25.41,25.21,25.23,3054000.0,20.5576,20.5819,20.4199,20.4361,3054000.0
2014-10-15 13:30:00,25.22,25.35,25.21,25.32,1916400.0,20.428,20.5333,20.4199,20.509,1916400.0
2014-10-15 14:00:00,25.32,25.4,25.26,25.33,2106900.0,20.509,20.5738,20.4604,20.5171,2106900.0
2014-10-15 14:30:00,25.33,25.42,25.29,25.39,1874700.0,20.5171,20.59,20.4847,20.5657,1874700.0
2014-10-15 15:00:00,25.39,25.4,24.79,24.85,18511200.0,20.5657,20.5738,20.0797,20.1283,18511200.0
2014-10-15 15:30:00,24.85,25.14,24.83,25.06,12842700.0,20.1283,20.3632,20.1121,20.2984,12842700.0
2014-10-16 09:30:00,24.41,24.69,24.2,24.64,8431200.0,19.7719,19.9987,19.6018,19.9582,8431200.0
2014-10-16 10:00:00,24.64,24.66,24.39,24.53,3803700.0,19.9582,19.9744,19.7557,19.8691,3803700.0
2014-10-16 10:30:00,24.53,24.63,24.49,24.54,3095700.0,19.8691,19.9501,19.8367,19.8772,3095700.0
2014-10-16 11:00:00,24.54,24.63,24.48,24.63,1969800.0,19.8772,19.9501,19.8286,19.9501,1969800.0
2014-10-16 11:30:00,24.62,24.67,24.52,24.52,2366700.0,19.942,19.9825,19.861,19.861,2366700.0
2014-10-16 12:00:00,24.52,24.55,24.46,24.5,1719300.0,19.861,19.8853,19.8124,19.8448,1719300.0
2014-10-16 12:30:00,24.5,24.53,24.45,24.51,1098300.0,19.8448,19.8691,19.8043,19.8529,1098300.0
2014-10-16 13:00:00,24.51,24.56,24.45,24.55,1670400.0,19.8529,19.8934,19.8043,19.8853,1670400.0
2014-10-16 13:30:00,24.55,24.61,24.54,24.6,1745700.0,19.8853,19.9339,19.8772,19.9258,1745700.0
2014-10-16 14:00:00,24.6,24.63,24.56,24.63,1955100.0,19.9258,19.9501,19.8934,19.9501,1955100.0
2014-10-16 14:30:00,24.63,24.66,24.55,24.57,1539000.0,19.9501,19.9744,19.8853,19.9015,1539000.0
2014-10-16 15:00:00,24.57,24.61,24.49,24.58,2102400.0,19.9015,19.9339,19.8367,19.9096,2102400.0
2014-10-16 15:30:00,24.59,24.65,24.55,24.6,4192800.0,19.9177,19.9663,19.8853,19.9258,4192800.0
2014-10-17 09:30:00,24.73,24.73,24.34,24.39,5448900.0,20.0311,20.0311,19.7152,19.7557,5448900.0
2014-10-17 10:00:00,24.38,24.64,24.37,24.55,3431400.0,19.7476,19.9582,19.7395,19.8853,3431400.0
2014-10-17 10:30:00,24.56,24.58,24.48,24.53,1422600.0,19.8934,19.9096,19.8286,19.8691,1422600.0
2014-10-17 11:00:00,24.53,24.71,24.52,24.66,1694700.0,19.8691,20.0149,19.861,19.9744,1694700.0
2014-10-17 11:30:00,24.66,24.67,24.6,24.64,1450500.0,19.9744,19.9825,19.9258,19.9582,1450500.0
2014-10-17 12:00:00,24.63,24.67,24.6,24.66,918000.0,19.9501,19.9825,19.9258,19.9744,918000.0
2014-10-17 12:30:00,24.67,24.75,24.66,24.71,768900.0,19.9825,20.0473,19.9744,20.0149,768900.0
2014-10-17 13:00:00,24.71,24.75,24.65,24.7,785100.0,20.0149,20.0473,19.9663,20.0068,785100.0
2014-10-17 13:30:00,24.69,24.7,24.6,24.66,1140000.0,19.9987,20.0068,19.9258,19.9744,1140000.0
2014-10-17 14:00:00,24.66,24.69,24.6,24.63,1424400.0,19.9744,19.9987,19.9258,19.9501,1424400.0
2014-10-17 14:30:00,24.63,24.68,24.61,24.68,1167600.0,19.9501,19.9906,19.9339,19.9906,1167600.0
2014-10-17 15:00:00,24.68,24.76,24.63,24.74,1795200.0,19.9906,20.0554,19.9501,20.0392,1795200.0
2014-10-17 15:30:00,24.74,24.83,24.7,24.71,5582100.0,20.0392,20.1121,20.0068,20.0149,5582100.0
2014-10-20 09:30:00,24.71,24.85,24.64,24.83,1971900.0,20.0149,20.1283,19.9582,20.1121,1971900.0
2014-10-20 10:00:00,24.83,24.99,24.8,24.97,1866300.0,20.1121,20.2417,20.0878,20.2255,1866300.0
2014-10-20 10:30:00,24.97,25.0,24.92,24.95,978600.0,20.2255,20.2498,20.185,20.2093,978600.0
2014-10-20 11:00:00,24.95,24.96,24.92,24.94,1129500.0,20.2093,20.2174,20.185,20.2012,1129500.0
2014-10-20 11:30:00,24.94,25.01,24.92,25.0,875100.0,20.2012,20.2579,20.185,20.2498,875100.0
2014-10-20 12:00:00,25.0,25.03,24.96,24.96,662400.0,20.2498,20.2741,20.2174,20.2174,662400.0
2014-10-20 12:30:00,24.97,24.97,24.91,24.94,647400.0,20.2255,20.2255,20.1769,20.2012,647400.0
2014-10-20 13:00:00,24.94,24.98,24.92,24.97,717600.0,20.2012,20.2336,20.185,20.2255,717600.0
2014-10-20 13:30:00,24.96,25.0,24.96,24.99,475800.0,20.2174,20.2498,20.2174,20.2417,475800.0
2014-10-20 14:00:00,24.98,25.07,24.98,25.02,818100.0,20.2336,20.3065,20.2336,20.266,818100.0
2014-10-20 14:30:00,25.02,25.04,25.0,25.03,819300.0,20.266,20.2822,20.2498,20.2741,819300.0
2014-10-20 15:00:00,25.03,25.06,25.01,25.05,859200.0,20.2741,20.2984,20.2579,20.2903,859200.0
2014-10-20 15:30:00,25.05,25.06,25.01,25.04,2895900.0,20.2903,20.2984,20.2579,20.2822,2895900.0
2014-10-21 09:30:00,25.06,25.13,25.0,25.11,2167500.0,20.2984,20.3551,20.2498,20.3389,2167500.0
2014-10-21 10:00:00,25.11,25.2,25.09,25.14,1365600.0,20.3389,20.4118,20.3227,20.3632,1365600.0
2014-10-21 10:30:00,25.14,25.26,25.14,25.24,1413600.0,20.3632,20.4604,20.3632,20.4442,1413600.0
2014-10-21 11:00:00,25.25,25.3,25.21,25.29,1322100.0,20.4523,20.4928,20.4199,20.4847,1322100.0
2014-10-21 11:30:00,25.29,25.35,25.26,25.3,1421400.0,20.4847,20.5333,20.4604,20.4928,1421400.0
2014-10-21 12:00:00,25.3,25.32,25.28,25.31,788700.0,20.4928,20.509,20.4766,20.5009,788700.0
2014-10-21 12:30:00,25.31,25.33,25.27,25.27,732000.0,20.5009,20.5171,20.4685,20.4685,732000.0
2014-10-21 13:00:00,25.27,25.31,25.26,25.31,747000.0,20.4685,20.5009,20.4604,20.5009,747000.0
2014-10-21 13:30:00,25.31,25.37,25.31,25.35,1048800.0,20.5009,20.5495,20.5009,20.5333,1048800.0
2014-10-21 14:00:00,25.35,25.4,25.34,25.36,1005600.0,20.5333,20.5738,20.5252,20.5414,1005600.0
2014-10-21 14:30:00,25.36,25.39,25.34,25.35,1202400.0,20.5414,20.5657,20.5252,20.5333,1202400.0
2014-10-21 15:00:00,25.35,25.4,25.35,25.4,1540800.0,20.5333,20.5738,20.5333,20.5738,1540800.0
2014-10-21 15:30:00,25.4,25.4,25.31,25.34,3336600.0,20.5738,20.5738,20.5009,20.5252,3336600.0
2014-10-22 09:30:00,25.49,25.55,25.34,25.42,1750200.0,20.6467,20.6953,20.5252,20.59,1750200.0
2014-10-22 10:00:00,25.43,25.45,25.37,25.37,1155600.0,20.5981,20.6143,20.5495,20.5495,1155600.0
2014-10-22 10:30:00,25.37,25.44,25.37,25.41,1069500.0,20.5495,20.6062,20.5495,20.5819,1069500.0
2014-10-22 11:00:00,25.41,25.52,25.41,25.51,845100.0,20.5819,20.671,20.5819,20.6629,845100.0
2014-10-22 11:30:00,25.51,25.53,25.48,25.5,726600.0,20.6629,20.6791,20.6386,20.6548,726600.0
2014-10-22 12:00:00,25.5,25.54,25.45,25.45,730800.0,20.6548,20.6872,20.6143,20.6143,730800.0
2014-10-22 12:30:00,25.46,25.49,25.43,25.44,683100.0,20.6224,20.6467,20.5981,20.6062,683100.0
2014-10-22 13:00:00,25.44,25.48,25.44,25.46,633300.0,20.6062,20.6386,20.6062,20.6224,633300.0
2014-10-22 13:30:00,25.46,25.49,25.41,25.42,847500.0,20.6224,20.6467,20.5819,20.59,847500.0
2014-10-22 14:00:00,25.42,25.47,25.4,25.43,729900.0,20.59,20.6305,20.5738,20.5981,729900.0
2014-10-22 14:30:00,25.44,25.52,25.42,25.52,1091700.0,20.6062,20.671,20.59,20.671,1091700.0
2014-10-22 15:00:00,25.52,25.52,25.43,25.43,1396800.0,20.671,20.671,20.5981,20.5981,1396800.0
2014-10-22 15:30:00,25.43,25.44,25.34,25.34,2987400.0,20.5981,20.6062,20.5252,20.5252,2987400.0
2014-10-23 09:30:00,25.46,25.55,25.35,25.36,1796700.0,20.6224,20.6953,20.5333,20.5414,1796700.0
2014-10-23 10:00:00,25.36,25.43,25.32,25.32,1140900.0,20.5414,20.5981,20.509,20.509,1140900.0
2014-10-23 10:30:00,25.32,25.37,25.26,25.37,991200.0,20.509,20.5495,20.4604,20.5495,991200.0
2014-10-23 11:00:00,25.37,25.42,25.35,25.39,919200.0,20.5495,20.59,20.5333,20.5657,919200.0
2014-10-23 11:30:00,25.38,25.45,25.38,25.42,831300.0,20.5576,20.6143,20.5576,20.59,831300.0
2014-10-23 12:00:00,25.42,25.43,25.37,25.39,657600.0,20.59,20.5981,20.5495,20.5657,657600.0
2014-10-23 12:30:00,25.39,25.4,25.36,25.36,750300.0,20.5657,20.5738,20.5414,20.5414,750300.0
2014-10-23 13:00:00,25.36,25.45,25.36,25.45,955200.0,20.5414,20.6143,20.5414,20.6143,955200.0
2014-10-23 13:30:00,25.45,25.48,25.39,25.39,772800.0,20.6143,20.6386,20.5657,20.5657,772800.0
2014-10-23 14:00:00,25.39,25.45,25.39,25.45,1306800.0,20.5657,20.6143,20.5657,20.6143,1306800.0
2014-10-23 14:30:00,25.45,25.47,25.37,25.44,1095600.0,20.6143,20.6305,20.5495,20.6062,1095600.0
2014-10-23 15:00:00,25.44,25.44,25.36,25.39,1608900.0,20.6062,20.6062,20.5414,20.5657,1608900.0
2014-10-23 15:30:00,25.39,25.45,25.38,25.41,2760300.0,20.5657,20.6143,20.5576,20.5819,2760300.0
2014-10-24 09:30:00,25.38,25.44,25.17,25.42,1483800.0,20.5576,20.6062,20.3875,20.59,1483800.0
2014-10-24 10:00:00,25.42,25.44,25.31,25.33,947700.0,20.59,20.6062,20.5009,20.5171,947700.0
2014-10-24 10:30:00,25.33,25.4,25.31,25.35,812400.0,20.5171,20.5738,20.5009,20.5333,812400.0
2014-10-24 11:00:00,25.36,25.43,25.33,25.38,569100.0,20.5414,20.5981,20.5171,20.5576,569100.0
2014-10-24 11:30:00,25.38,25.46,25.37,25.42,459300.0,20.5576,20.6224,20.5495,20.59,459300.0
2014-10-24 12:00:00,25.42,25.44,25.4,25.41,284700.0,20.59,20.6062,20.5738,20.5819,284700.0
2014-10-24 12:30:00,25.41,25.42,25.37,25.37,345600.0,20.5819,20.59,20.5495,20.5495,345600.0
2014-10-24 13:00:00,25.37,25.39,25.35,25.39,408300.0,20.5495,20.5657,20.5333,20.5657,408300.0
2014-10-24 13:30:00,25.39,25.45,25.39,25.42,462900.0,20.5657,20.6143,20.5657,20.59,462900.0
2014-10-24 14:00:00,25.42,25.47,25.41,25.46,524700.0,20.59,20.6305,20.5819,20.6224,524700.0
2014-10-24 14:30:00,25.45,25.5,25.45,25.48,719700.0,20.6143,20.6548,20.6143,20.6386,719700.0
2014-10-24 15:00:00,25.48,25.48,25.42,25.43,616200.0,20.6386,20.6386,20.59,20.5981,616200.0
2014-10-24 15:30:00,25.43,25.47,25.42,25.46,1930200.0,20.5981,20.6305,20.59,20.6224,1930200.0
2014-10-27 09:30:00,25.44,25.66,25.44,25.61,1258800.0,20.6062,20.7844,20.6062,20.7439,1258800.0
2014-10-27 10:00:00,25.61,25.66,25.57,25.59,1218000.0,20.7439,20.7844,20.7115,20.7277,1218000.0
2014-10-27 10:30:00,25.59,25.66,25.57,25.61,651000.0,20.7277,20.7844,20.7115,20.7439,651000.0
2014-10-27 11:00:00,25.61,25.66,25.59,25.6,452400.0,20.7439,20.7844,20.7277,20.7358,452400.0
2014-10-27 11:30:00,25.6,25.62,25.52,25.54,729900.0,20.7358,20.752,20.671,20.6872,729900.0
2014-10-27 12:00:00,25.53,25.59,25.53,25.53,528000.0,20.6791,20.7277,20.6791,20.6791,528000.0
2014-10-27 12:30:00,25.53,25.54,25.49,25.52,709200.0,20.6791,20.6872,20.6467,20.671,709200.0
2014-10-27 13:00:00,25.52,25.6,25.51,25.57,403200.0,20.671,20.7358,20.6629,20.7115,403200.0
2014-10-27 13:30:00,25.57,25.58,25.52,25.52,376800.0,20.7115,20.7196,20.671,20.671,376800.0
2014-10-27 14:00:00,25.52,25.57,25.51,25.53,487500.0,20.671,20.7115,20.6629,20.6791,487500.0
2014-10-27 14:30:00,25.53,25.54,25.49,25.52,485100.0,20.6791,20.6872,20.6467,20.671,485100.0
2014-10-27 15:00:00,25.52,25.54,25.48,25.48,519300.0,20.671,20.6872,20.6386,20.6386,519300.0
2014-10-27 15:30:00,25.48,25.55,25.48,25.52,1818600.0,20.6386,20.6953,20.6386,20.671,1818600.0
2014-10-28 09:30:00,25.54,25.6,25.35,25.36,1535100.0,20.6872,20.7358,20.5333,20.5414,1535100.0
2014-10-28 10:00:00,25.36,25.43,25.35,25.42,1324500.0,20.5414,20.5981,20.5333,20.59,1324500.0
2014-10-28 10:30:00,25.42,25.42,25.33,25.38,960000.0,20.59,20.59,20.5171,20.5576,960000.0
2014-10-28 11:00:00,25.38,25.41,25.36,25.38,710400.0,20.5576,20.5819,20.5414,20.5576,710400.0
2014-10-28 11:30:00,25.38,25.41,25.35,25.37,455700.0,20.5576,20.5819,20.5333,20.5495,455700.0
2014-10-28 12:00:00,25.37,25.43,25.36,25.42,501900.0,20.5495,20.5981,20.5414,20.59,501900.0
2014-10-28 12:30:00,25.42,25.43,25.37,25.38,319500.0,20.59,20.5981,20.5495,20.5576,319500.0
2014-10-28 13:00:00,25.38,25.41,25.36,25.37,307800.0,20.5576,20.5819,20.5414,20.5495,307800.0
2014-10-28 13:30:00,25.37,25.39,25.36,25.36,393600.0,20.5495,20.5657,20.5414,20.5414,393600.0
2014-10-28 14:00:00,25.36,25.36,25.34,25.36,623100.0,20.5414,20.5414,20.5252,20.5414,623100.0
2014-10-28 14:30:00,25.36,25.37,25.35,25.37,640800.0,20.5414,20.5495,20.5333,20.5495,640800.0
2014-10-28 15:00:00,25.37,25.46,25.36,25.44,1424100.0,20.5495,20.6224,20.5414,20.6062,1424100.0
2014-10-28 15:30:00,25.44,25.48,25.44,25.45,2592300.0,20.6062,20.6386,20.6062,20.6143,2592300.0
2014-10-29 09:30:00,25.52,25.55,25.41,25.47,1125600.0,20.671,20.6953,20.5819,20.6305,1125600.0
2014-10-29 10:00:00,25.48,25.53,25.48,25.51,724800.0,20.6386,20.6791,20.6386,20.6629,724800.0
2014-10-29 10:30:00,25.5,25.52,25.43,25.5,817500.0,20.6548,20.671,20.5981,20.6548,817500.0
2014-10-29 11:00:00,25.5,25.51,25.43,25.46,460800.0,20.6548,20.6629,20.5981,20.6224,460800.0
2014-10-29 11:30:00,25.46,25.5,25.45,25.5,441900.0,20.6224,20.6548,20.6143,20.6548,441900.0
2014-10-29 12:00:00,25.5,25.5,25.43,25.46,328500.0,20.6548,20.6548,20.5981,20.6224,328500.0
2014-10-29 12:30:00,25.46,25.51,25.44,25.5,420300.0,20.6224,20.6629,20.6062,20.6548,420300.0
2014-10-29 13:00:00,25.5,25.52,25.49,25.51,317100.0,20.6548,20.671,20.6467,20.6629,317100.0
2014-10-29 13:30:00,25.51,25.51,25.45,25.47,385800.0,20.6629,20.6629,20.6143,20.6305,385800.0
2014-10-29 14:00:00,25.47,25.47,25.35,25.42,982200.0,20.6305,20.6305,20.5333,20.59,982200.0
2014-10-29 14:30:00,25.42,25.44,25.34,25.38,1012200.0,20.59,20.6062,20.5252,20.5576,1012200.0
2014-10-29 15:00:00,25.38,25.43,25.32,25.42,1178400.0,20.5576,20.5981,20.509,20.59,1178400.0
2014-10-29 15:30:00,25.42,25.47,25.42,25.46,1884900.0,20.59,20.6305,20.59,20.6224,1884900.0
2014-10-30 09:30:00,25.39,25.48,25.33,25.42,1144800.0,20.5657,20.6386,20.5171,20.59,1144800.0
2014-10-30 10:00:00,25.42,25.44,25.39,25.42,848400.0,20.59,20.6062,20.5657,20.59,848400.0
2014-10-30 10:30:00,25.43,25.47,25.4,25.45,599700.0,20.5981,20.6305,20.5738,20.6143,599700.0
2014-10-30 11:00:00,25.45,25.47,25.44,25.46,811800.0,20.6143,20.6305,20.6062,20.6224,811800.0
2014-10-30 11:30:00,25.47,25.49,25.45,25.46,916800.0,20.6305,20.6467,20.6143,20.6224,916800.0
2014-10-30 12:00:00,25.46,25.46,25.42,25.42,658200.0,20.6224,20.6224,20.59,20.59,658200.0
2014-10-30 12:30:00,25.42,25.46,25.42,25.45,449400.0,20.59,20.6224,20.59,20.6143,449400.0
2014-10-30 13:00:00,25.45,25.5,25.44,25.48,806700.0,20.6143,20.6548,20.6062,20.6386,806700.0
2014-10-30 13:30:00,25.48,25.53,25.45,25.51,541800.0,20.6386,20.6791,20.6143,20.6629,541800.0
2014-10-30 14:00:00,25.51,25.53,25.44,25.45,678600.0,20.6629,20.6791,20.6062,20.6143,678600.0
2014-10-30 14:30:00,25.45,25.48,25.37,25.39,789300.0,20.6143,20.6386,20.5495,20.5657,789300.0
2014-10-30 15:00:00,25.39,25.44,25.38,25.41,885900.0,20.5657,20.6062,20.5576,20.5819,885900.0
2014-10-30 15:30:00,25.41,25.49,25.39,25.48,2913900.0,20.5819,20.6467,20.5657,20.6386,2913900.0
2014-10-31 09:30:00,25.63,25.8,25.57,25.69,2303100.0,20.7601,20.8978,20.7115,20.8087,2303100.0
2014-10-31 10:00:00,25.69,25.69,25.6,25.64,1262100.0,20.8087,20.8087,20.7358,20.7682,1262100.0
2014-10-31 10:30:00,25.65,25.66,25.61,25.61,775500.0,20.7763,20.7844,20.7439,20.7439,775500.0
2014-10-31 11:00:00,25.61,25.62,25.53,25.54,987300.0,20.7439,20.752,20.6791,20.6872,987300.0
2014-10-31 11:30:00,25.54,25.58,25.5,25.51,1141200.0,20.6872,20.7196,20.6548,20.6629,1141200.0
2014-10-31 12:00:00,25.5,25.52,25.49,25.51,554100.0,20.6548,20.671,20.6467,20.6629,554100.0
2014-10-31 12:30:00,25.51,25.54,25.51,25.53,675300.0,20.6629,20.6872,20.6629,20.6791,675300.0
2014-10-31 13:00:00,25.53,25.58,25.5,25.57,746700.0,20.6791,20.7196,20.6548,20.7115,746700.0
2014-10-31 13:30:00,25.57,25.57,25.49,25.5,623400.0,20.7115,20.7115,20.6467,20.6548,623400.0
2014-10-31 14:00:00,25.5,25.52,25.47,25.48,847800.0,20.6548,20.671,20.6305,20.6386,847800.0
2014-10-31 14:30:00,25.47,25.5,25.41,25.43,1720200.0,20.6305,20.6548,20.5819,20.5981,1720200.0
2014-10-31 15:00:00,25.43,25.43,25.37,25.37,1939500.0,20.5981,20.5981,20.5495,20.5495,1939500.0
2014-10-31 15:30:00,25.37,25.43,25.34,25.41,4460100.0,20.5495,20.5981,20.5252,20.5819,4460100.0
2014-11-03 09:30:00,25.45,25.46,25.2,25.23,3012000.0,20.6143,20.6224,20.4118,20.4361,3012000.0
2014-11-03 10:00:00,25.23,25.32,25.22,25.3,1466400.0,20.4361,20.509,20.428,20.4928,1466400.0
2014-11-03 10:30:00,25.3,25.3,25.24,25.28,870900.0,20.4928,20.4928,20.4442,20.4766,870900.0
2014-11-03 11:00:00,25.28,25.32,25.28,25.28,764400.0,20.4766,20.509,20.4766,20.4766,764400.0
2014-11-03 11:30:00,25.28,25.29,25.26,25.27,681000.0,20.4766,20.4847,20.4604,20.4685,681000.0
2014-11-03 12:00:00,25.27,25.28,25.25,25.28,699600.0,20.4685,20.4766,20.4523,20.4766,699600.0
2014-11-03 12:30:00,25.28,25.29,25.27,25.28,954900.0,20.4766,20.4847,20.4685,20.4766,954900.0
2014-11-03 13:00:00,25.27,25.31,25.27,25.31,561300.0,20.4685,20.5009,20.4685,20.5009,561300.0
2014-11-03 13:30:00,25.31,25.34,25.3,25.34,1152000.0,20.5009,20.5252,20.4928,20.5252,1152000.0
2014-11-03 14:00:00,25.34,25.38,25.33,25.34,640500.0,20.5252,20.5576,20.5171,20.5252,640500.0
2014-11-03 14:30:00,25.34,25.4,25.32,25.39,1359900.0,20.5252,20.5738,20.509,20.5657,1359900.0
2014-11-03 15:00:00,25.39,25.4,25.37,25.39,1434600.0,20.5657,20.5738,20.5495,20.5657,1434600.0
2014-11-03 15:30:00,25.39,25.43,25.38,25.42,2824800.0,20.5657,20.5981,20.5576,20.59,2824800.0
2014-11-04 09:30:00,25.5,25.65,25.43,25.62,2603700.0,20.6548,20.7763,20.5981,20.752,2603700.0
2014-11-04 10:00:00,25.62,25.66,25.6,25.64,1245600.0,20.752,20.7844,20.7358,20.7682,1245600.0
2014-11-04 10:30:00,25.64,25.67,25.6,25.63,1443600.0,20.7682,20.7925,20.7358,20.7601,1443600.0
2014-11-04 11:00:00,25.62,25.67,25.6,25.65,1133100.0,20.752,20.7925,20.7358,20.7763,1133100.0
2014-11-04 11:30:00,25.66,25.66,25.6,25.66,975600.0,20.7844,20.7844,20.7358,20.7844,975600.0
2014-11-04 12:00:00,25.66,25.77,25.65,25.76,1418700.0,20.7844,20.8735,20.7763,20.8654,1418700.0
2014-11-04 12:30:00,25.77,25.77,25.69,25.74,574500.0,20.8735,20.8735,20.8087,20.8492,574500.0
2014-11-04 13:00:00,25.74,25.77,25.72,25.74,715200.0,20.8492,20.8735,20.833,20.8492,715200.0
2014-11-04 13:30:00,25.74,25.77,25.73,25.76,719100.0,20.8492,20.8735,20.8411,20.8654,719100.0
2014-11-04 14:00:00,25.76,25.79,25.71,25.71,1209000.0,20.8654,20.8897,20.8249,20.8249,1209000.0
2014-11-04 14:30:00,25.71,25.78,25.71,25.77,843000.0,20.8249,20.8816,20.8249,20.8735,843000.0
2014-11-04 15:00:00,25.78,25.78,25.75,25.76,1158300.0,20.8816,20.8816,20.8573,20.8654,1158300.0
2014-11-04 15:30:00,25.76,25.78,25.73,25.75,3366900.0,20.8654,20.8816,20.8411,20.8573,3366900.0
2014-11-05 09:30:00,25.96,26.08,25.93,25.99,3038100.0,21.0274,21.1246,21.0031,21.0517,3038100.0
2014-11-05 10:00:00,25.99,26.01,25.87,25.87,1113600.0,21.0517,21.0679,20.9545,20.9545,1113600.0
2014-11-05 10:30:00,25.87,25.87,25.77,25.82,1199400.0,20.9545,20.9545,20.8735,20.914,1199400.0
2014-11-05 11:00:00,25.82,25.93,25.82,25.9,593700.0,20.914,21.0031,20.914,20.9788,593700.0
2014-11-05 11:30:00,25.9,25.92,25.87,25.89,437100.0,20.9788,20.995,20.9545,20.9707,437100.0
2014-11-05 12:00:00,25.88,25.94,25.88,25.91,396900.0,20.9626,21.0112,20.9626,20.9869,396900.0
2014-11-05 12:30:00,25.9,25.91,25.89,25.9,377700.0,20.9788,20.9869,20.9707,20.9788,377700.0
2014-11-05 13:00:00,25.9,25.93,25.9,25.9,455700.0,20.9788,21.0031,20.9788,20.9788,455700.0
2014-11-05 13:30:00,25.9,25.91,25.84,25.91,791100.0,20.9788,20.9869,20.9302,20.9869,791100.0
2014-11-05 14:00:00,25.91,25.93,25.89,25.91,843900.0,20.9869,21.0031,20.9707,20.9869,843900.0
2014-11-05 14:30:00,25.9,25.94,25.9,25.94,585300.0,20.9788,21.0112,20.9788,21.0112,585300.0
2014-11-05 15:00:00,25.94,25.95,25.91,25.92,630000.0,21.0112,21.0193,20.9869,20.995,630000.0
2014-11-05 15:30:00,25.92,25.94,25.88,25.9,2648100.0,20.995,21.0112,20.9626,20.9788,2648100.0
2014-11-06 09:30:00,26.05,26.06,25.89,25.91,1440900.0,21.1003,21.1084,20.9707,20.9869,1440900.0
2014-11-06 10:00:00,25.91,25.91,25.74,25.75,924300.0,20.9869,20.9869,20.8492,20.8573,924300.0
2014-11-06 10:30:00,25.75,25.84,25.72,25.84,771000.0,20.8573,20.9302,20.833,20.9302,771000.0
2014-11-06 11:00:00,25.84,25.9,25.83,25.87,720300.0,20.9302,20.9788,20.9221,20.9545,720300.0
2014-11-06 11:30:00,25.87,25.87,25.82,25.85,504600.0,20.9545,20.9545,20.914,20.9383,504600.0
2014-11-06 12:00:00,25.85,25.85,25.82,25.82,294900.0,20.9383,20.9383,20.914,20.914,294900.0
2014-11-06 12:30:00,25.82,25.86,25.82,25.85,269400.0,20.914,20.9464,20.914,20.9383,269400.0
2014-11-06 13:00:00,25.85,25.87,25.82,25.86,401100.0,20.9383,20.9545,20.914,20.9464,401100.0
2014-11-06 13:30:00,25.86,25.9,25.85,25.9,606300.0,20.9464,20.9788,20.9383,20.9788,606300.0
2014-11-06 14:00:00,25.9,25.92,25.89,25.91,735600.0,20.9788,20.995,20.9707,20.9869,735600.0
2014-11-06 14:30:00,25.91,25.92,25.89,25.9,542100.0,20.9869,20.995,20.9707,20.9788,542100.0
2014-11-06 15:00:00,25.9,25.93,25.89,25.92,855600.0,20.9788,21.0031,20.9707,20.995,855600.0
2014-11-06 15:30:00,25.92,25.95,25.92,25.93,2621400.0,20.995,21.0193,20.995,21.0031,2621400.0
2014-11-07 09:30:00,25.95,25.96,25.87,25.92,1703700.0,21.0193,21.0274,20.9545,20.995,1703700.0
2014-11-07 10:00:00,25.92,25.95,25.9,25.94,1606500.0,20.995,21.0193,20.9788,21.0112,1606500.0
2014-11-07 10:30:00,25.94,25.97,25.92,25.97,605100.0,21.0112,21.0355,20.995,21.0355,605100.0
2014-11-07 11:00:00,25.97,26.36,25.95,26.35,7125300.0,21.0355,21.3514,21.0193,21.3433,7125300.0
2014-11-07 11:30:00,26.35,26.35,26.09,26.19,3966000.0,21.3433,21.3433,21.1327,21.2137,3966000.0
2014-11-07 12:00:00,26.19,26.27,26.15,26.23,1194900.0,21.2137,21.2785,21.1813,21.2461,1194900.0
2014-11-07 12:30:00,26.23,26.25,26.19,26.19,376200.0,21.2461,21.2623,21.2137,21.2137,376200.0
2014-11-07 13:00:00,26.19,26.22,26.16,26.16,427800.0,21.2137,21.238,21.1894,21.1894,427800.0
2014-11-07 13:30:00,26.16,26.18,26.13,26.18,438600.0,21.1894,21.2056,21.1651,21.2056,438600.0
2014-11-07 14:00:00,26.18,26.23,26.18,26.21,657900.0,21.2056,21.2461,21.2056,21.2299,657900.0
2014-11-07 14:30:00,26.21,26.26,26.2,26.25,726300.0,21.2299,21.2704,21.2218,21.2623,726300.0
2014-11-07 15:00:00,26.25,26.25,26.17,26.18,1139100.0,21.2623,21.2623,21.1975,21.2056,1139100.0
2014-11-07 15:30:00,26.19,26.27,26.18,26.25,3899400.0,21.2137,21.2785,21.2056,21.2623,3899400.0
2014-11-10 09:30:00,26.2,26.28,26.14,26.27,2241900.0,21.2218,21.2866,21.1732,21.2785,2241900.0
2014-11-10 10:00:00,26.27,26.46,26.26,26.41,3862500.0,21.2785,21.4324,21.2704,21.3919,3862500.0
2014-11-10 10:30:00,26.41,26.48,26.34,26.48,2545500.0,21.3919,21.4486,21.3352,21.4486,2545500.0
2014-11-10 11:00:00,26.47,26.54,26.45,26.54,1396800.0,21.4405,21.4972,21.4243,21.4972,1396800.0
2014-11-10 11:30:00,26.54,26.59,26.53,26.55,3061500.0,21.4972,21.5377,21.4891,21.5053,3061500.0
2014-11-10 12:00:00,26.55,26.64,26.52,26.63,1467900.0,21.5053,21.5782,21.481,21.5701,1467900.0
2014-11-10 12:30:00,26.63,26.71,26.57,26.67,3424200.0,21.5701,21.6349,21.5215,21.6025,3424200.0
2014-11-10 13:00:00,26.67,26.71,26.63,26.67,1367700.0,21.6025,21.6349,21.5701,21.6025,1367700.0
2014-11-10 13:30:00,26.67,26.7,26.56,26.59,1142400.0,21.6025,21.6268,21.5134,21.5377,1142400.0
2014-11-10 14:00:00,26.59,26.65,26.52,26.64,1509900.0,21.5377,21.5863,21.481,21.5782,1509900.0
2014-11-10 14:30:00,26.64,26.66,26.62,26.63,897900.0,21.5782,21.5944,21.562,21.5701,897900.0
2014-11-10 15:00:00,26.63,26.63,26.57,26.59,3000600.0,21.5701,21.5701,21.5215,21.5377,3000600.0
2014-11-10 15:30:00,26.59,26.59,26.45,26.48,5053200.0,21.5377,21.5377,21.4243,21.4486,5053200.0
2014-11-11 09:30:00,26.47,26.47,26.3,26.35,1646700.0,21.4405,21.4405,21.3028,21.3433,1646700.0
2014-11-11 10:00:00,26.35,26.4,26.32,26.36,861300.0,21.3433,21.3838,21.319,21.3514,861300.0
2014-11-11 10:30:00,26.36,26.38,26.31,26.32,1053000.0,21.3514,21.3676,21.3109,21.319,1053000.0
2014-11-11 11:00:00,26.33,26.38,26.32,26.34,803700.0,21.3271,21.3676,21.319,21.3352,803700.0
2014-11-11 11:30:00,26.34,26.36,26.32,26.35,463500.0,21.3352,21.3514,21.319,21.3433,463500.0
2014-11-11 12:00:00,26.35,26.35,26.29,26.29,324000.0,21.3433,21.3433,21.2947,21.2947,324000.0
2014-11-11 12:30:00,26.29,26.34,26.28,26.34,1259700.0,21.2947,21.3352,21.2866,21.3352,1259700.0
2014-11-11 13:00:00,26.33,26.35,26.32,26.32,472200.0,21.3271,21.3433,21.319,21.319,472200.0
2014-11-11 13:30:00,26.32,26.33,26.3,26.31,494400.0,21.319,21.3271,21.3028,21.3109,494400.0
2014-11-11 14:00:00,26.31,26.34,26.3,26.33,699300.0,21.3109,21.3352,21.3028,21.3271,699300.0
2014-11-11 14:30:00,26.33,26.34,26.3,26.34,2169600.0,21.3271,21.3352,21.3028,21.3352,2169600.0
2014-11-11 15:00:00,26.34,26.34,26.3,26.33,887100.0,21.3352,21.3352,21.3028,21.3271,887100.0
2014-11-11 15:30:00,26.33,26.35,26.32,26.34,2644800.0,21.3271,21.3433,21.319,21.3352,2644800.0
2014-11-12 09:30:00,26.28,26.39,26.22,26.33,1819500.0,21.2866,21.3757,21.238,21.3271,1819500.0
2014-11-12 10:00:00,26.33,26.35,26.3,26.33,1327500.0,21.3271,21.3433,21.3028,21.3271,1327500.0
2014-11-12 10:30:00,26.33,26.35,26.31,26.35,1113900.0,21.3271,21.3433,21.3109,21.3433,1113900.0
2014-11-12 11:00:00,26.35,26.42,26.34,26.39,1590900.0,21.3433,21.4,21.3352,21.3757,1590900.0
2014-11-12 11:30:00,26.39,26.45,26.38,26.43,763200.0,21.3757,21.4243,21.3676,21.4081,763200.0
2014-11-12 12:00:00,26.43,26.47,26.42,26.45,843900.0,21.4081,21.4405,21.4,21.4243,843900.0
2014-11-12 12:30:00,26.45,26.48,26.43,26.46,596700.0,21.4243,21.4486,21.4081,21.4324,596700.0
2014-11-12 13:00:00,26.46,26.47,26.44,26.45,495000.0,21.4324,21.4405,21.4162,21.4243,495000.0
2014-11-12 13:30:00,26.45,26.46,26.43,26.44,1239600.0,21.4243,21.4324,21.4081,21.4162,1239600.0
2014-11-12 14:00:00,26.44,26.45,26.43,26.43,714900.0,21.4162,21.4243,21.4081,21.4081,714900.0
2014-11-12 14:30:00,26.43,26.44,26.39,26.4,1321200.0,21.4081,21.4162,21.3757,21.3838,1321200.0
2014-11-12 15:00:00,26.4,26.42,26.38,26.4,2067600.0,21.3838,21.4,21.3676,21.3838,2067600.0
2014-11-12 15:30:00,26.41,26.43,26.4,26.4,3676200.0,21.3919,21.4081,21.3838,21.3838,3676200.0
2014-11-13 09:30:00,26.99,27.42,26.95,27.27,11153400.0,21.8617,22.21,21.8293,22.0885,11153400.0
2014-11-13 10:00:00,27.26,27.33,27.15,27.21,5635800.0,22.0804,22.1371,21.9913,22.0399,5635800.0
2014-11-13 10:30:00,27.22,27.33,27.19,27.33,4037100.0,22.048,22.1371,22.0237,22.1371,4037100.0
2014-11-13 11:00:00,27.33,27.39,27.32,27.39,3473700.0,22.1371,22.1857,22.129,22.1857,3473700.0
2014-11-13 11:30:00,27.39,27.41,27.33,27.36,4316700.0,22.1857,22.2019,22.1371,22.1614,4316700.0
2014-11-13 12:00:00,27.36,27.52,27.35,27.51,4545600.0,22.1614,22.291,22.1533,22.2829,4545600.0
2014-11-13 12:30:00,27.51,27.62,27.46,27.55,3130800.0,22.2829,22.372,22.2424,22.3153,3130800.0
2014-11-13 13:00:00,27.55,27.6,27.46,27.47,2119200.0,22.3153,22.3558,22.2424,22.2505,2119200.0
2014-11-13 13:30:00,27.47,27.55,27.44,27.52,2315400.0,22.2505,22.3153,22.2262,22.291,2315400.0
2014-11-13 14:00:00,27.52,27.55,27.47,27.54,2209200.0,22.291,22.3153,22.2505,22.3072,2209200.0
2014-11-13 14:30:00,27.54,27.65,27.51,27.63,5026800.0,22.3072,22.3963,22.2829,22.3801,5026800.0
2014-11-13 15:00:00,27.63,27.69,27.61,27.66,3792600.0,22.3801,22.4287,22.3639,22.4044,3792600.0
2014-11-13 15:30:00,27.66,27.67,27.6,27.65,7777800.0,22.4044,22.4125,22.3558,22.3963,7777800.0
2014-11-14 09:30:00,27.53,27.72,27.37,27.47,5628600.0,22.2991,22.453,22.1695,22.2505,5628600.0
2014-11-14 10:00:00,27.47,27.53,27.37,27.42,2794800.0,22.2505,22.2991,22.1695,22.21,2794800.0
2014-11-14 10:30:00,27.42,27.65,27.42,27.58,2559000.0,22.21,22.3963,22.21,22.3396,2559000.0
2014-11-14 11:00:00,27.58,27.58,27.44,27.46,1331700.0,22.3396,22.3396,22.2262,22.2424,1331700.0
2014-11-14 11:30:00,27.46,27.53,27.42,27.44,1113300.0,22.2424,22.2991,22.21,22.2262,1113300.0
2014-11-14 12:00:00,27.45,27.53,27.42,27.51,1056900.0,22.2343,22.2991,22.21,22.2829,1056900.0
2014-11-14 12:30:00,27.51,27.59,27.5,27.54,1068600.0,22.2829,22.3477,22.2748,22.3072,1068600.0
2014-11-14 13:00:00,27.54,27.57,27.52,27.53,1375200.0,22.3072,22.3315,22.291,22.2991,1375200.0
2014-11-14 13:30:00,27.53,27.56,27.52,27.53,995400.0,22.2991,22.3234,22.291,22.2991,995400.0
2014-11-14 14:00:00,27.53,27.58,27.53,27.58,896400.0,22.2991,22.3396,22.2991,22.3396,896400.0
2014-11-14 14:30:00,27.57,27.62,27.57,27.6,1486200.0,22.3315,22.372,22.3315,22.3558,1486200.0
2014-11-14 15:00:00,27.61,27.64,27.6,27.63,1635300.0,22.3639,22.3882,22.3558,22.3801,1635300.0
2014-11-14 15:30:00,27.63,27.66,27.55,27.65,3897900.0,22.3801,22.4044,22.3153,22.3963,3897900.0
2014-11-17 09:30:00,27.53,27.8,27.51,27.74,2579700.0,22.2991,22.5178,22.2829,22.4692,2579700.0
2014-11-17 10:00:00,27.73,27.77,27.67,27.73,1420500.0,22.4611,22.4935,22.4125,22.4611,1420500.0
2014-11-17 10:30:00,27.72,27.76,27.69,27.75,825600.0,22.453,22.4854,22.4287,22.4773,825600.0
2014-11-17 11:00:00,27.75,27.86,27.75,27.81,1504200.0,22.4773,22.5664,22.4773,22.5259,1504200.0
2014-11-17 11:30:00,27.81,27.84,27.76,27.82,1231800.0,22.5259,22.5502,22.4854,22.534,1231800.0
2014-11-17 12:00:00,27.82,27.84,27.79,27.84,900300.0,22.534,22.5502,22.5097,22.5502,900300.0
2014-11-17 12:30:00,27.83,27.85,27.82,27.84,924600.0,22.5421,22.5583,22.534,22.5502,924600.0
2014-11-17 13:00:00,27.84,27.86,27.83,27.85,691800.0,22.5502,22.5664,22.5421,22.5583,691800.0
2014-11-17 13:30:00,27.85,27.91,27.82,27.89,1460400.0,22.5583,22.6069,22.534,22.5907,1460400.0
2014-11-17 14:00:00,27.89,27.9,27.82,27.83,733500.0,22.5907,22.5988,22.534,22.5421,733500.0
2014-11-17 14:30:00,27.83,27.85,27.8,27.8,1117200.0,22.5421,22.5583,22.5178,22.5178,1117200.0
2014-11-17 15:00:00,27.81,27.88,27.8,27.87,1159800.0,22.5259,22.5826,22.5178,22.5745,1159800.0
2014-11-17 15:30:00,27.87,27.88,27.83,27.86,2024400.0,22.5745,22.5826,22.5421,22.5664,2024400.0
2014-11-18 09:30:00,27.83,27.94,27.78,27.94,1933200.0,22.5421,22.6312,22.5016,22.6312,1933200.0
2014-11-18 10:00:00,27.94,27.97,27.84,27.86,1430700.0,22.6312,22.6555,22.5502,22.5664,1430700.0
2014-11-18 10:30:00,27.86,27.97,27.85,27.96,1148400.0,22.5664,22.6555,22.5583,22.6474,1148400.0
2014-11-18 11:00:00,27.95,27.96,27.86,27.87,821700.0,22.6393,22.6474,22.5664,22.5745,821700.0
2014-11-18 11:30:00,27.87,27.92,27.87,27.9,732600.0,22.5745,22.615,22.5745,22.5988,732600.0
2014-11-18 12:00:00,27.9,27.92,27.87,27.9,688800.0,22.5988,22.615,22.5745,22.5988,688800.0
2014-11-18 12:30:00,27.9,27.93,27.88,27.89,717300.0,22.5988,22.6231,22.5826,22.5907,717300.0
2014-11-18 13:00:00,27.89,27.94,27.88,27.93,748800.0,22.5907,22.6312,22.5826,22.6231,748800.0
2014-11-18 13:30:00,27.93,27.93,27.9,27.92,456600.0,22.6231,22.6231,22.5988,22.615,456600.0
2014-11-18 14:00:00,27.92,27.96,27.89,27.9,750000.0,22.615,22.6474,22.5907,22.5988,750000.0
2014-11-18 14:30:00,27.9,27.94,27.89,27.9,894900.0,22.5988,22.6312,22.5907,22.5988,894900.0
2014-11-18 15:00:00,27.9,27.96,27.9,27.94,1347600.0,22.5988,22.6474,22.5988,22.6312,1347600.0
2014-11-18 15:30:00,27.94,27.97,27.91,27.94,2941500.0,22.6312,22.6555,22.6069,22.6312,2941500.0
2014-11-19 09:30:00,27.99,28.23,27.97,28.2,3082200.0,22.6717,22.8661,22.6555,22.8418,3082200.0
2014-11-19 10:00:00,28.19,28.28,28.14,28.2,2126100.0,22.8337,22.9066,22.7932,22.8418,2126100.0
2014-11-19 10:30:00,28.2,28.22,28.14,28.2,1621800.0,22.8418,22.858,22.7932,22.8418,1621800.0
2014-11-19 11:00:00,28.2,28.34,28.17,28.34,2477400.0,22.8418,22.9552,22.8175,22.9552,2477400.0
2014-11-19 11:30:00,28.34,28.51,28.33,28.45,4272600.0,22.9552,23.0929,22.9471,23.0443,4272600.0
2014-11-19 12:00:00,28.44,28.52,28.44,28.51,2033100.0,23.0362,23.101,23.0362,23.0929,2033100.0
2014-11-19 12:30:00,28.51,28.55,28.47,28.49,1807200.0,23.0929,23.1253,23.0605,23.0767,1807200.0
2014-11-19 13:00:00,28.49,28.52,28.38,28.42,2622600.0,23.0767,23.101,22.9876,23.02,2622600.0
2014-11-19 13:30:00,28.42,28.43,28.37,28.41,2195400.0,23.02,23.0281,22.9795,23.0119,2195400.0
2014-11-19 14:00:00,28.4,28.43,28.36,28.38,2670300.0,23.0038,23.0281,22.9714,22.9876,2670300.0
2014-11-19 14:30:00,28.39,28.41,28.36,28.37,1992900.0,22.9957,23.0119,22.9714,22.9795,1992900.0
2014-11-19 15:00:00,28.37,28.39,28.33,28.39,1436700.0,22.9795,22.9957,22.9471,22.9957,1436700.0
2014-11-19 15:30:00,28.39,28.39,28.28,28.33,2998800.0,22.9957,22.9957,22.9066,22.9471,2998800.0
2014-11-20 09:30:00,28.27,28.43,28.19,28.2,2388000.0,22.8985,23.0281,22.8337,22.8418,2388000.0
2014-11-20 10:00:00,28.2,28.27,28.08,28.16,1903500.0,22.8418,22.8985,22.7446,22.8094,1903500.0
2014-11-20 10:30:00,28.16,28.18,28.09,28.1,1319400.0,22.8094,22.8256,22.7527,22.7608,1319400.0
2014-11-20 11:00:00,28.1,28.14,28.06,28.06,1224300.0,22.7608,22.7932,22.7284,22.7284,1224300.0
2014-11-20 11:30:00,28.06,28.12,28.04,28.07,800100.0,22.7284,22.777,22.7122,22.7365,800100.0
2014-11-20 12:00:00,28.07,28.08,28.01,28.08,843600.0,22.7365,22.7446,22.6879,22.7446,843600.0
2014-11-20 12:30:00,28.08,28.14,28.06,28.14,804600.0,22.7446,22.7932,22.7284,22.7932,804600.0
2014-11-20 13:00:00,28.14,28.16,28.12,28.15,1251600.0,22.7932,22.8094,22.777,22.8013,1251600.0
2014-11-20 13:30:00,28.15,28.18,28.13,28.13,1088100.0,22.8013,22.8256,22.7851,22.7851,1088100.0
2014-11-20 14:00:00,28.13,28.15,28.1,28.13,2099100.0,22.7851,22.8013,22.7608,22.7851,2099100.0
2014-11-20 14:30:00,28.13,28.13,28.09,28.11,1337100.0,22.7851,22.7851,22.7527,22.7689,1337100.0
2014-11-20 15:00:00,28.11,28.14,28.09,28.14,887400.0,22.7689,22.7932,22.7527,22.7932,887400.0
2014-11-20 15:30:00,28.14,28.2,28.13,28.19,2676900.0,22.7932,22.8418,22.7851,22.8337,2676900.0
2014-11-21 09:30:00,28.45,28.48,28.3,28.4,3231600.0,23.0443,23.0686,22.9228,23.0038,3231600.0
2014-11-21 10:00:00,28.39,28.4,28.31,28.34,893400.0,22.9957,23.0038,22.9309,22.9552,893400.0
2014-11-21 10:30:00,28.34,28.36,28.29,28.34,641100.0,22.9552,22.9714,22.9147,22.9552,641100.0
2014-11-21 11:00:00,28.34,28.36,28.32,28.32,1124100.0,22.9552,22.9714,22.939,22.939,1124100.0
2014-11-21 11:30:00,28.32,28.33,28.29,28.29,723900.0,22.939,22.9471,22.9147,22.9147,723900.0
2014-11-21 12:00:00,28.29,28.32,28.26,28.27,719400.0,22.9147,22.939,22.8904,22.8985,719400.0
2014-11-21 12:30:00,28.27,28.29,28.21,28.23,853500.0,22.8985,22.9147,22.8499,22.8661,853500.0
2014-11-21 13:00:00,28.23,28.25,28.22,28.24,740700.0,22.8661,22.8823,22.858,22.8742,740700.0
2014-11-21 13:30:00,28.24,28.31,28.23,28.3,669300.0,22.8742,22.9309,22.8661,22.9228,669300.0
2014-11-21 14:00:00,28.3,28.32,28.26,28.26,693900.0,22.9228,22.939,22.8904,22.8904,693900.0
2014-11-21 14:30:00,28.26,28.27,28.21,28.25,777300.0,22.8904,22.8985,22.8499,22.8823,777300.0
2014-11-21 15:00:00,28.24,28.26,28.21,28.22,809100.0,22.8742,22.8904,22.8499,22.858,809100.0
2014-11-21 15:30:00,28.22,28.23,28.19,28.21,2737800.0,22.858,22.8661,22.8337,22.8499,2737800.0
2014-11-24 09:30:00,28.28,28.51,28.26,28.47,2909700.0,22.9066,23.0929,22.8904,23.0605,2909700.0
2014-11-24 10:00:00,28.47,28.54,28.43,28.45,1758900.0,23.0605,23.1172,23.0281,23.0443,1758900.0
2014-11-24 10:30:00,28.45,28.49,28.43,28.43,1320900.0,23.0443,23.0767,23.0281,23.0281,1320900.0
2014-11-24 11:00:00,28.43,28.44,28.37,28.4,1059900.0,23.0281,23.0362,22.9795,23.0038,1059900.0
2014-11-24 11:30:00,28.4,28.41,28.32,28.33,648300.0,23.0038,23.0119,22.939,22.9471,648300.0
2014-11-24 12:00:00,28.33,28.37,28.32,28.35,723300.0,22.9471,22.9795,22.939,22.9633,723300.0
2014-11-24 12:30:00,28.35,28.36,28.32,28.34,764700.0,22.9633,22.9714,22.939,22.9552,764700.0
2014-11-24 13:00:00,28.34,28.37,28.34,28.36,726000.0,22.9552,22.9795,22.9552,22.9714,726000.0
2014-11-24 13:30:00,28.36,28.42,28.36,28.41,985800.0,22.9714,23.02,22.9714,23.0119,985800.0
2014-11-24 14:00:00,28.41,28.46,28.39,28.46,918300.0,23.0119,23.0524,22.9957,23.0524,918300.0
2014-11-24 14:30:00,28.46,28.46,28.4,28.4,1027200.0,23.0524,23.0524,23.0038,23.0038,1027200.0
2014-11-24 15:00:00,28.4,28.41,28.34,28.41,1301100.0,23.0038,23.0119,22.9552,23.0119,1301100.0
2014-11-24 15:30:00,28.4,28.47,28.38,28.47,2850900.0,23.0038,23.0605,22.9876,23.0605,2850900.0
2014-11-25 09:30:00,28.5,28.5,28.28,28.33,1832400.0,23.0848,23.0848,22.9066,22.9471,1832400.0
2014-11-25 10:00:00,28.32,28.32,28.18,28.22,1089600.0,22.939,22.939,22.8256,22.858,1089600.0
2014-11-25 10:30:00,28.22,28.23,28.13,28.15,1202700.0,22.858,22.8661,22.7851,22.8013,1202700.0
2014-11-25 11:00:00,28.15,28.2,28.14,28.17,729300.0,22.8013,22.8418,22.7932,22.8175,729300.0
2014-11-25 11:30:00,28.16,28.28,28.16,28.27,641700.0,22.8094,22.9066,22.8094,22.8985,641700.0
2014-11-25 12:00:00,28.27,28.35,28.27,28.33,772500.0,22.8985,22.9633,22.8985,22.9471,772500.0
2014-11-25 12:30:00,28.33,28.35,28.31,28.35,633900.0,22.9471,22.9633,22.9309,22.9633,633900.0
2014-11-25 13:00:00,28.35,28.35,28.3,28.32,614100.0,22.9633,22.9633,22.9228,22.939,614100.0
2014-11-25 13:30:00,28.32,28.34,28.31,28.33,593400.0,22.939,22.9552,22.9309,22.9471,593400.0
2014-11-25 14:00:00,28.33,28.33,28.31,28.33,716700.0,22.9471,22.9471,22.9309,22.9471,716700.0
2014-11-25 14:30:00,28.33,28.37,28.32,28.36,735900.0,22.9471,22.9795,22.939,22.9714,735900.0
2014-11-25 15:00:00,28.36,28.42,28.36,28.37,984300.0,22.9714,23.02,22.9714,22.9795,984300.0
2014-11-25 15:30:00,28.37,28.39,28.31,28.33,3356100.0,22.9795,22.9957,22.9309,22.9471,3356100.0
2014-11-26 09:30:00,28.3,28.37,28.17,28.18,1651200.0,22.9228,22.9795,22.8175,22.8256,1651200.0
2014-11-26 10:00:00,28.18,28.23,28.16,28.22,926700.0,22.8256,22.8661,22.8094,22.858,926700.0
2014-11-26 10:30:00,28.22,28.3,28.22,28.25,631200.0,22.858,22.9228,22.858,22.8823,631200.0
2014-11-26 11:00:00,28.26,28.32,28.25,28.28,769800.0,22.8904,22.939,22.8823,22.9066,769800.0
2014-11-26 11:30:00,28.27,28.28,28.21,28.22,490800.0,22.8985,22.9066,22.8499,22.858,490800.0
2014-11-26 12:00:00,28.22,28.29,28.22,28.27,399600.0,22.858,22.9147,22.858,22.8985,399600.0
2014-11-26 12:30:00,28.27,28.28,28.24,28.28,341700.0,22.8985,22.9066,22.8742,22.9066,341700.0
2014-11-26 13:00:00,28.28,28.29,28.23,28.24,423300.0,22.9066,22.9147,22.8661,22.8742,423300.0
2014-11-26 13:30:00,28.24,28.29,28.23,28.27,327300.0,22.8742,22.9147,22.8661,22.8985,327300.0
2014-11-26 14:00:00,28.27,28.29,28.25,28.26,396600.0,22.8985,22.9147,22.8823,22.8904,396600.0
2014-11-26 14:30:00,28.26,28.28,28.24,28.25,534600.0,22.8904,22.9066,22.8742,22.8823,534600.0
2014-11-26 15:00:00,28.25,28.31,28.25,28.27,642600.0,22.8823,22.9309,22.8823,22.8985,642600.0
2014-11-26 15:30:00,28.28,28.34,28.27,28.33,1647000.0,22.9066,22.9552,22.8985,22.9471,1647000.0
2014-11-28 09:30:00,28.73,29.3,28.63,29.23,6827700.0,23.2711,23.7328,23.1901,23.6761,6827700.0
2014-11-28 10:00:00,29.22,29.36,29.17,29.21,3886200.0,23.668,23.7814,23.6275,23.6599,3886200.0
2014-11-28 10:30:00,29.21,29.23,29.13,29.2,1897800.0,23.6599,23.6761,23.5951,23.6518,1897800.0
2014-11-28 11:00:00,29.2,29.25,29.18,29.22,1068600.0,23.6518,23.6923,23.6356,23.668,1068600.0
2014-11-28 11:30:00,29.22,29.26,29.19,29.21,1140900.0,23.668,23.7004,23.6437,23.6599,1140900.0
2014-11-28 12:00:00,29.22,29.26,29.21,29.23,1581600.0,23.668,23.7004,23.6599,23.6761,1581600.0
2014-11-28 12:30:00,29.23,29.24,29.14,29.18,3421200.0,23.6761,23.6842,23.6032,23.6356,3421200.0
2014-12-01 09:30:00,28.91,28.93,28.58,28.75,4958100.0,23.4169,23.4331,23.1496,23.2873,4958100.0
2014-12-01 10:00:00,28.75,28.96,28.73,28.96,1627800.0,23.2873,23.4574,23.2711,23.4574,1627800.0
2014-12-01 10:30:00,28.97,28.98,28.87,28.91,1595400.0,23.4655,23.4736,23.3845,23.4169,1595400.0
2014-12-01 11:00:00,28.91,28.99,28.86,28.9,1655400.0,23.4169,23.4817,23.3764,23.4088,1655400.0
2014-12-01 11:30:00,28.9,28.96,28.89,28.91,888600.0,23.4088,23.4574,23.4007,23.4169,888600.0
2014-12-01 12:00:00,28.91,28.93,28.88,28.9,809400.0,23.4169,23.4331,23.3926,23.4088,809400.0
2014-12-01 12:30:00,28.91,29.02,28.91,29.01,946800.0,23.4169,23.506,23.4169,23.4979,946800.0
2014-12-01 13:00:00,29.01,29.01,28.94,28.95,942900.0,23.4979,23.4979,23.4412,23.4493,942900.0
2014-12-01 13:30:00,28.95,28.98,28.93,28.95,1249500.0,23.4493,23.4736,23.4331,23.4493,1249500.0
2014-12-01 14:00:00,28.95,28.97,28.84,28.84,1519500.0,23.4493,23.4655,23.3602,23.3602,1519500.0
2014-12-01 14:30:00,28.84,28.85,28.76,28.77,1489500.0,23.3602,23.3683,23.2954,23.3035,1489500.0
2014-12-01 15:00:00,28.77,28.8,28.73,28.74,1935000.0,23.3035,23.3278,23.2711,23.2792,1935000.0
2014-12-01 15:30:00,28.74,28.79,28.73,28.74,4160400.0,23.2792,23.3197,23.2711,23.2792,4160400.0
2014-12-02 09:30:00,28.76,28.9,28.72,28.79,2129100.0,23.2954,23.4088,23.263,23.3197,2129100.0
2014-12-02 10:00:00,28.79,28.83,28.76,28.8,1710000.0,23.3197,23.3521,23.2954,23.3278,1710000.0
2014-12-02 10:30:00,28.8,28.82,28.73,28.74,1401000.0,23.3278,23.344,23.2711,23.2792,1401000.0
2014-12-02 11:00:00,28.75,28.77,28.72,28.74,1165500.0,23.2873,23.3035,23.263,23.2792,1165500.0
2014-12-02 11:30:00,28.74,28.82,28.72,28.75,990300.0,23.2792,23.344,23.263,23.2873,990300.0
2014-12-02 12:00:00,28.75,28.77,28.67,28.69,799500.0,23.2873,23.3035,23.2225,23.2387,799500.0
2014-12-02 12:30:00,28.69,28.69,28.64,28.69,928200.0,23.2387,23.2387,23.1982,23.2387,928200.0
2014-12-02 13:00:00,28.69,28.73,28.67,28.73,613800.0,23.2387,23.2711,23.2225,23.2711,613800.0
2014-12-02 13:30:00,28.74,28.77,28.7,28.77,700200.0,23.2792,23.3035,23.2468,23.3035,700200.0
2014-12-02 14:00:00,28.76,28.81,28.74,28.8,1204500.0,23.2954,23.3359,23.2792,23.3278,1204500.0
2014-12-02 14:30:00,28.8,28.86,28.78,28.83,1344300.0,23.3278,23.3764,23.3116,23.3521,1344300.0
2014-12-02 15:00:00,28.83,28.84,28.77,28.8,1019400.0,23.3521,23.3602,23.3035,23.3278,1019400.0
2014-12-02 15:30:00,28.79,28.81,28.72,28.8,2757000.0,23.3197,23.3359,23.263,23.3278,2757000.0
2014-12-03 09:30:00,28.65,28.67,28.32,28.34,2549700.0,23.3374,23.3537,23.0686,23.0849,2549700.0
2014-12-03 10:00:00,28.33,28.47,28.31,28.43,1408500.0,23.0768,23.1908,23.0605,23.1582,1408500.0
2014-12-03 10:30:00,28.42,28.42,28.29,28.3,1109100.0,23.1501,23.1501,23.0442,23.0523,1109100.0
2014-12-03 11:00:00,28.29,28.33,28.24,28.29,1076100.0,23.0442,23.0768,23.0035,23.0442,1076100.0
2014-12-03 11:30:00,28.29,28.33,28.25,28.32,732000.0,23.0442,23.0768,23.0116,23.0686,732000.0
2014-12-03 12:00:00,28.32,28.33,28.26,28.29,506100.0,23.0686,23.0768,23.0198,23.0442,506100.0
2014-12-03 12:30:00,28.29,28.34,28.28,28.31,650700.0,23.0442,23.0849,23.036,23.0605,650700.0
2014-12-03 13:00:00,28.31,28.31,28.26,28.27,547800.0,23.0605,23.0605,23.0198,23.0279,547800.0
2014-12-03 13:30:00,28.27,28.31,28.27,28.29,682800.0,23.0279,23.0605,23.0279,23.0442,682800.0
2014-12-03 14:00:00,28.29,28.29,28.23,28.24,813900.0,23.0442,23.0442,22.9953,23.0035,813900.0
2014-12-03 14:30:00,28.24,28.26,28.23,28.23,744600.0,23.0035,23.0198,22.9953,22.9953,744600.0
2014-12-03 15:00:00,28.23,28.33,28.23,28.32,1186200.0,22.9953,23.0768,22.9953,23.0686,1186200.0
2014-12-03 15:30:00,28.33,28.35,28.29,28.31,2716200.0,23.0768,23.0931,23.0442,23.0605,2716200.0
2014-12-04 09:30:00,28.04,28.17,28.01,28.01,2437200.0,22.8405,22.9464,22.8161,22.8161,2437200.0
2014-12-04 10:00:00,28.01,28.03,27.9,27.91,1765200.0,22.8161,22.8324,22.7265,22.7347,1765200.0
2014-12-04 10:30:00,27.92,28.01,27.88,28.0,1410300.0,22.7428,22.8161,22.7102,22.808,1410300.0
2014-12-04 11:00:00,28.0,28.08,27.99,28.04,1051800.0,22.808,22.8731,22.7998,22.8405,1051800.0
2014-12-04 11:30:00,28.04,28.12,28.03,28.1,839400.0,22.8405,22.9057,22.8324,22.8894,839400.0
2014-12-04 12:00:00,28.1,28.19,28.1,28.17,1331400.0,22.8894,22.9627,22.8894,22.9464,1331400.0
2014-12-04 12:30:00,28.17,28.27,28.17,28.24,1329000.0,22.9464,23.0279,22.9464,23.0035,1329000.0
2014-12-04 13:00:00,28.24,28.25,28.21,28.24,694500.0,23.0035,23.0116,22.979,23.0035,694500.0
2014-12-04 13:30:00,28.25,28.25,28.19,28.23,678600.0,23.0116,23.0116,22.9627,22.9953,678600.0
2014-12-04 14:00:00,28.23,28.27,28.22,28.26,502800.0,22.9953,23.0279,22.9872,23.0198,502800.0
2014-12-04 14:30:00,28.26,28.27,28.15,28.2,1005000.0,23.0198,23.0279,22.9302,22.9709,1005000.0
2014-12-04 15:00:00,28.2,28.22,28.16,28.17,1014600.0,22.9709,22.9872,22.9383,22.9464,1014600.0
2014-12-04 15:30:00,28.17,28.25,28.15,28.25,2591100.0,22.9464,23.0116,22.9302,23.0116,2591100.0
2014-12-05 09:30:00,28.27,28.27,27.91,27.91,2656500.0,23.0279,23.0279,22.7347,22.7347,2656500.0
2014-12-05 10:00:00,27.91,27.99,27.84,27.96,2231700.0,22.7347,22.7998,22.6776,22.7754,2231700.0
2014-12-05 10:30:00,27.96,27.96,27.9,27.94,1281900.0,22.7754,22.7754,22.7265,22.7591,1281900.0
2014-12-05 11:00:00,27.94,27.98,27.92,27.92,1264200.0,22.7591,22.7917,22.7428,22.7428,1264200.0
2014-12-05 11:30:00,27.92,27.93,27.85,27.9,1133100.0,22.7428,22.7509,22.6858,22.7265,1133100.0
2014-12-05 12:00:00,27.9,27.93,27.87,27.9,852000.0,22.7265,22.7509,22.7021,22.7265,852000.0
2014-12-05 12:30:00,27.9,27.96,27.9,27.93,993000.0,22.7265,22.7754,22.7265,22.7509,993000.0
2014-12-05 13:00:00,27.93,27.96,27.92,27.95,471000.0,22.7509,22.7754,22.7428,22.7672,471000.0
2014-12-05 13:30:00,27.95,27.95,27.9,27.93,607800.0,22.7672,22.7672,22.7265,22.7509,607800.0
2014-12-05 14:00:00,27.93,27.96,27.92,27.95,621300.0,22.7509,22.7754,22.7428,22.7672,621300.0
2014-12-05 14:30:00,27.96,27.98,27.95,27.96,815700.0,22.7754,22.7917,22.7672,22.7754,815700.0
2014-12-05 15:00:00,27.96,28.0,27.95,28.0,961800.0,22.7754,22.808,22.7672,22.808,961800.0
2014-12-05 15:30:00,28.0,28.05,27.97,28.04,2393400.0,22.808,22.8487,22.7835,22.8405,2393400.0
2014-12-08 09:30:00,28.05,28.14,27.99,28.03,1895700.0,22.8487,22.922,22.7998,22.8324,1895700.0
2014-12-08 10:00:00,28.03,28.07,27.95,27.96,1086600.0,22.8324,22.865,22.7672,22.7754,1086600.0
2014-12-08 10:30:00,27.97,28.12,27.96,28.11,800700.0,22.7835,22.9057,22.7754,22.8976,800700.0
2014-12-08 11:00:00,28.11,28.15,28.05,28.11,783300.0,22.8976,22.9302,22.8487,22.8976,783300.0
2014-12-08 11:30:00,28.11,28.19,28.1,28.19,697200.0,22.8976,22.9627,22.8894,22.9627,697200.0
2014-12-08 12:00:00,28.19,28.2,28.1,28.16,936300.0,22.9627,22.9709,22.8894,22.9383,936300.0
2014-12-08 12:30:00,28.17,28.21,28.13,28.18,567600.0,22.9464,22.979,22.9139,22.9546,567600.0
2014-12-08 13:00:00,28.18,28.21,28.17,28.21,620400.0,22.9546,22.979,22.9464,22.979,620400.0
2014-12-08 13:30:00,28.21,28.22,28.12,28.13,532200.0,22.979,22.9872,22.9057,22.9139,532200.0
2014-12-08 14:00:00,28.13,28.18,28.07,28.18,828900.0,22.9139,22.9546,22.865,22.9546,828900.0
2014-12-08 14:30:00,28.18,28.18,28.11,28.12,591000.0,22.9546,22.9546,22.8976,22.9057,591000.0
2014-12-08 15:00:00,28.12,28.2,28.12,28.17,822600.0,22.9057,22.9709,22.9057,22.9464,822600.0
2014-12-08 15:30:00,28.17,28.17,28.06,28.08,2444100.0,22.9464,22.9464,22.8568,22.8731,2444100.0
2014-12-09 09:30:00,27.88,28.07,27.76,27.79,1774500.0,22.7102,22.865,22.6125,22.6369,1774500.0
2014-12-09 10:00:00,27.79,27.81,27.62,27.65,1515000.0,22.6369,22.6532,22.4984,22.5229,1515000.0
2014-12-09 10:30:00,27.65,27.7,27.59,27.64,1499400.0,22.5229,22.5636,22.474,22.5147,1499400.0
2014-12-09 11:00:00,27.64,27.7,27.55,27.68,1133400.0,22.5147,22.5636,22.4414,22.5473,1133400.0
2014-12-09 11:30:00,27.68,27.73,27.64,27.71,975000.0,22.5473,22.588,22.5147,22.5717,975000.0
2014-12-09 12:00:00,27.71,27.74,27.67,27.73,598800.0,22.5717,22.5962,22.5392,22.588,598800.0
2014-12-09 12:30:00,27.73,27.8,27.72,27.79,1040400.0,22.588,22.6451,22.5799,22.6369,1040400.0
2014-12-09 13:00:00,27.79,27.88,27.77,27.85,770700.0,22.6369,22.7102,22.6206,22.6858,770700.0
2014-12-09 13:30:00,27.85,27.87,27.75,27.76,895200.0,22.6858,22.7021,22.6043,22.6125,895200.0
2014-12-09 14:00:00,27.77,27.84,27.75,27.8,791700.0,22.6206,22.6776,22.6043,22.6451,791700.0
2014-12-09 14:30:00,27.8,27.81,27.75,27.79,815700.0,22.6451,22.6532,22.6043,22.6369,815700.0
2014-12-09 15:00:00,27.79,27.82,27.76,27.79,1167300.0,22.6369,22.6613,22.6125,22.6369,1167300.0
2014-12-09 15:30:00,27.79,27.88,27.79,27.85,3222000.0,22.6369,22.7102,22.6369,22.6858,3222000.0
2014-12-10 09:30:00,27.98,28.05,27.87,27.98,2010000.0,22.7917,22.8487,22.7021,22.7917,2010000.0
2014-12-10 10:00:00,27.98,28.1,27.96,28.05,1425000.0,22.7917,22.8894,22.7754,22.8487,1425000.0
2014-12-10 10:30:00,28.05,28.08,27.99,28.04,1132500.0,22.8487,22.8731,22.7998,22.8405,1132500.0
2014-12-10 11:00:00,28.04,28.04,27.91,27.91,821400.0,22.8405,22.8405,22.7347,22.7347,821400.0
2014-12-10 11:30:00,27.92,28.01,27.84,27.98,1048500.0,22.7428,22.8161,22.6776,22.7917,1048500.0
2014-12-10 12:00:00,27.99,28.01,27.87,27.92,707400.0,22.7998,22.8161,22.7021,22.7428,707400.0
2014-12-10 12:30:00,27.92,27.96,27.88,27.96,702900.0,22.7428,22.7754,22.7102,22.7754,702900.0
2014-12-10 13:00:00,27.96,27.97,27.9,27.9,481800.0,22.7754,22.7835,22.7265,22.7265,481800.0
2014-12-10 13:30:00,27.9,27.9,27.76,27.76,696600.0,22.7265,22.7265,22.6125,22.6125,696600.0
2014-12-10 14:00:00,27.76,27.81,27.67,27.68,812100.0,22.6125,22.6532,22.5392,22.5473,812100.0
2014-12-10 14:30:00,27.68,27.71,27.64,27.65,1062900.0,22.5473,22.5717,22.5147,22.5229,1062900.0
2014-12-10 15:00:00,27.65,27.8,27.64,27.8,1436400.0,22.5229,22.6451,22.5147,22.6451,1436400.0
2014-12-10 15:30:00,27.8,27.83,27.63,27.67,3696000.0,22.6451,22.6695,22.5066,22.5392,3696000.0
2014-12-11 09:30:00,27.73,28.02,27.72,27.91,2304900.0,22.588,22.8243,22.5799,22.7347,2304900.0
2014-12-11 10:00:00,27.9,28.11,27.9,28.08,1696800.0,22.7265,22.8976,22.7265,22.8731,1696800.0
2014-12-11 10:30:00,28.08,28.12,27.98,28.04,2702400.0,22.8731,22.9057,22.7917,22.8405,2702400.0
2014-12-11 11:00:00,28.05,28.16,28.01,28.15,1535400.0,22.8487,22.9383,22.8161,22.9302,1535400.0
2014-12-11 11:30:00,28.15,28.17,28.07,28.11,906300.0,22.9302,22.9464,22.865,22.8976,906300.0
2014-12-11 12:00:00,28.11,28.13,28.08,28.08,753900.0,22.8976,22.9139,22.8731,22.8731,753900.0
2014-12-11 12:30:00,28.09,28.17,28.08,28.13,1355400.0,22.8813,22.9464,22.8731,22.9139,1355400.0
2014-12-11 13:00:00,28.13,28.15,28.08,28.08,844200.0,22.9139,22.9302,22.8731,22.8731,844200.0
2014-12-11 13:30:00,28.09,28.14,28.08,28.08,664800.0,22.8813,22.922,22.8731,22.8731,664800.0
2014-12-11 14:00:00,28.09,28.1,28.04,28.05,839100.0,22.8813,22.8894,22.8405,22.8487,839100.0
2014-12-11 14:30:00,28.05,28.09,27.94,27.95,1205400.0,22.8487,22.8813,22.7591,22.7672,1205400.0
2014-12-11 15:00:00,27.95,28.04,27.94,28.02,1134600.0,22.7672,22.8405,22.7591,22.8243,1134600.0
2014-12-11 15:30:00,28.02,28.04,27.84,27.94,2946000.0,22.8243,22.8405,22.6776,22.7591,2946000.0
2014-12-12 09:30:00,27.84,28.31,27.84,28.29,2476800.0,22.6776,23.0605,22.6776,23.0442,2476800.0
2014-12-12 10:00:00,28.29,28.33,28.02,28.03,1660200.0,23.0442,23.0768,22.8243,22.8324,1660200.0
2014-12-12 10:30:00,28.03,28.14,28.01,28.03,1154700.0,22.8324,22.922,22.8161,22.8324,1154700.0
2014-12-12 11:00:00,28.03,28.06,27.92,27.97,1560300.0,22.8324,22.8568,22.7428,22.7835,1560300.0
2014-12-12 11:30:00,27.97,28.05,27.96,27.97,893100.0,22.7835,22.8487,22.7754,22.7835,893100.0
2014-12-12 12:00:00,27.98,28.06,27.95,28.06,711900.0,22.7917,22.8568,22.7672,22.8568,711900.0
2014-12-12 12:30:00,28.06,28.06,27.99,28.02,758700.0,22.8568,22.8568,22.7998,22.8243,758700.0
2014-12-12 13:00:00,28.03,28.1,27.99,28.07,534900.0,22.8324,22.8894,22.7998,22.865,534900.0
2014-12-12 13:30:00,28.07,28.12,28.02,28.12,528900.0,22.865,22.9057,22.8243,22.9057,528900.0
2014-12-12 14:00:00,28.12,28.14,28.1,28.1,1195500.0,22.9057,22.922,22.8894,22.8894,1195500.0
2014-12-12 14:30:00,28.1,28.11,28.05,28.11,694800.0,22.8894,22.8976,22.8487,22.8976,694800.0
2014-12-12 15:00:00,28.11,28.13,28.08,28.09,1045500.0,22.8976,22.9139,22.8731,22.8813,1045500.0
2014-12-12 15:30:00,28.09,28.11,27.93,27.94,4507800.0,22.8813,22.8976,22.7509,22.7591,4507800.0
2014-12-15 09:30:00,28.09,28.23,28.07,28.16,1880100.0,22.8813,22.9953,22.865,22.9383,1880100.0
2014-12-15 10:00:00,28.16,28.17,27.97,28.0,1068300.0,22.9383,22.9464,22.7835,22.808,1068300.0
2014-12-15 10:30:00,28.0,28.04,27.89,27.92,1089600.0,22.808,22.8405,22.7184,22.7428,1089600.0
2014-12-15 11:00:00,27.92,27.92,27.68,27.71,1255500.0,22.7428,22.7428,22.5473,22.5717,1255500.0
2014-12-15 11:30:00,27.72,27.83,27.71,27.76,1132800.0,22.5799,22.6695,22.5717,22.6125,1132800.0
2014-12-15 12:00:00,27.76,27.94,27.76,27.9,1515900.0,22.6125,22.7591,22.6125,22.7265,1515900.0
2014-12-15 12:30:00,27.9,27.99,27.84,27.97,619800.0,22.7265,22.7998,22.6776,22.7835,619800.0
2014-12-15 13:00:00,27.96,27.97,27.84,27.86,476400.0,22.7754,22.7835,22.6776,22.6939,476400.0
2014-12-15 13:30:00,27.86,27.95,27.85,27.92,450600.0,22.6939,22.7672,22.6858,22.7428,450600.0
2014-12-15 14:00:00,27.92,28.04,27.89,27.99,633000.0,22.7428,22.8405,22.7184,22.7998,633000.0
2014-12-15 14:30:00,28.0,28.04,27.9,27.95,917700.0,22.808,22.8405,22.7265,22.7672,917700.0
2014-12-15 15:00:00,27.95,28.03,27.94,27.97,1395000.0,22.7672,22.8324,22.7591,22.7835,1395000.0
2014-12-15 15:30:00,27.97,28.04,27.94,27.97,3198600.0,22.7835,22.8405,22.7591,22.7835,3198600.0
2014-12-16 09:30:00,27.87,28.17,27.81,27.81,2116800.0,22.7021,22.9464,22.6532,22.6532,2116800.0
2014-12-16 10:00:00,27.82,28.03,27.82,28.01,1274100.0,22.6613,22.8324,22.6613,22.8161,1274100.0
2014-12-16 10:30:00,28.01,28.12,27.97,28.11,1062600.0,22.8161,22.9057,22.7835,22.8976,1062600.0
2014-12-16 11:00:00,28.11,28.25,28.01,28.22,1699800.0,22.8976,23.0116,22.8161,22.9872,1699800.0
2014-12-16 11:30:00,28.22,28.25,28.11,28.14,1027200.0,22.9872,23.0116,22.8976,22.922,1027200.0
2014-12-16 12:00:00,28.14,28.16,28.07,28.12,560400.0,22.922,22.9383,22.865,22.9057,560400.0
2014-12-16 12:30:00,28.12,28.15,27.99,27.99,710700.0,22.9057,22.9302,22.7998,22.7998,710700.0
2014-12-16 13:00:00,27.99,28.06,27.89,27.93,1045200.0,22.7998,22.8568,22.7184,22.7509,1045200.0
2014-12-16 13:30:00,27.92,28.0,27.88,27.96,1327200.0,22.7428,22.808,22.7102,22.7754,1327200.0
2014-12-16 14:00:00,27.96,28.03,27.9,27.93,1197900.0,22.7754,22.8324,22.7265,22.7509,1197900.0
2014-12-16 14:30:00,27.92,27.95,27.81,27.85,1017600.0,22.7428,22.7672,22.6532,22.6858,1017600.0
2014-12-16 15:00:00,27.85,27.87,27.75,27.78,1951500.0,22.6858,22.7021,22.6043,22.6288,1951500.0
2014-12-16 15:30:00,27.77,27.84,27.65,27.66,3292800.0,22.6206,22.6776,22.5229,22.531,3292800.0
2014-12-17 09:30:00,27.76,28.0,27.74,27.84,1931400.0,22.6125,22.808,22.5962,22.6776,1931400.0
2014-12-17 10:00:00,27.84,27.86,27.68,27.72,1142400.0,22.6776,22.6939,22.5473,22.5799,1142400.0
2014-12-17 10:30:00,27.71,27.74,27.67,27.69,957000.0,22.5717,22.5962,22.5392,22.5554,957000.0
2014-12-17 11:00:00,27.69,27.81,27.67,27.81,1071900.0,22.5554,22.6532,22.5392,22.6532,1071900.0
2014-12-17 11:30:00,27.81,27.83,27.74,27.77,864300.0,22.6532,22.6695,22.5962,22.6206,864300.0
2014-12-17 12:00:00,27.76,27.81,27.65,27.65,995700.0,22.6125,22.6532,22.5229,22.5229,995700.0
2014-12-17 12:30:00,27.65,27.76,27.65,27.75,615000.0,22.5229,22.6125,22.5229,22.6043,615000.0
2014-12-17 13:00:00,27.75,27.82,27.74,27.77,776700.0,22.6043,22.6613,22.5962,22.6206,776700.0
2014-12-17 13:30:00,27.77,27.87,27.76,27.87,530400.0,22.6206,22.7021,22.6125,22.7021,530400.0
2014-12-17 14:00:00,27.87,28.02,27.85,27.95,1468500.0,22.7021,22.8243,22.6858,22.7672,1468500.0
2014-12-17 14:30:00,27.95,28.0,27.87,27.93,1132200.0,22.7672,22.808,22.7021,22.7509,1132200.0
2014-12-17 15:00:00,27.94,28.06,27.84,28.06,1577100.0,22.7591,22.8568,22.6776,22.8568,1577100.0
2014-12-17 15:30:00,28.05,28.09,28.01,28.07,3167700.0,22.8487,22.8813,22.8161,22.865,3167700.0
2014-12-18 09:30:00,28.27,28.34,28.09,28.33,1805100.0,23.0279,23.0849,22.8813,23.0768,1805100.0
2014-12-18 10:00:00,28.33,28.47,28.27,28.43,2358600.0,23.0768,23.1908,23.0279,23.1582,2358600.0
2014-12-18 10:30:00,28.43,28.51,28.35,28.4,1685100.0,23.1582,23.2234,23.0931,23.1338,1685100.0
2014-12-18 11:00:00,28.4,28.42,28.32,28.39,1095000.0,23.1338,23.1501,23.0686,23.1256,1095000.0
2014-12-18 11:30:00,28.39,28.42,28.37,28.42,1179600.0,23.1256,23.1501,23.1094,23.1501,1179600.0
2014-12-18 12:00:00,28.42,28.47,28.39,28.4,1020000.0,23.1501,23.1908,23.1256,23.1338,1020000.0
2014-12-18 12:30:00,28.41,28.5,28.4,28.5,1833000.0,23.1419,23.2153,23.1338,23.2153,1833000.0
2014-12-18 13:00:00,28.49,28.55,28.45,28.54,1389900.0,23.2071,23.256,23.1745,23.2478,1389900.0
2014-12-18 13:30:00,28.54,28.56,28.51,28.54,1020300.0,23.2478,23.2641,23.2234,23.2478,1020300.0
2014-12-18 14:00:00,28.55,28.58,28.47,28.56,1370700.0,23.256,23.2804,23.1908,23.2641,1370700.0
2014-12-18 14:30:00,28.56,28.57,28.51,28.53,1388400.0,23.2641,23.2723,23.2234,23.2397,1388400.0
2014-12-18 15:00:00,28.53,28.56,28.51,28.52,1436400.0,23.2397,23.2641,23.2234,23.2315,1436400.0
2014-12-18 15:30:00,28.52,28.65,28.52,28.65,3538500.0,23.2315,23.3374,23.2315,23.3374,3538500.0
2014-12-19 09:30:00,28.75,28.78,28.53,28.57,10431000.0,23.4189,23.4433,23.2397,23.2723,10431000.0
2014-12-19 10:00:00,28.58,28.71,28.57,28.66,1257300.0,23.2804,23.3863,23.2723,23.3456,1257300.0
2014-12-19 10:30:00,28.67,28.69,28.57,28.59,920100.0,23.3537,23.37,23.2723,23.2886,920100.0
2014-12-19 11:00:00,28.59,28.63,28.54,28.61,882300.0,23.2886,23.3211,23.2478,23.3049,882300.0
2014-12-19 11:30:00,28.61,28.63,28.51,28.51,678000.0,23.3049,23.3211,23.2234,23.2234,678000.0
2014-12-19 12:00:00,28.51,28.52,28.46,28.48,617700.0,23.2234,23.2315,23.1827,23.199,617700.0
2014-12-19 12:30:00,28.47,28.49,28.44,28.48,779400.0,23.1908,23.2071,23.1664,23.199,779400.0
2014-12-19 13:00:00,28.48,28.49,28.43,28.47,1089600.0,23.199,23.2071,23.1582,23.1908,1089600.0
2014-12-19 13:30:00,28.47,28.5,28.44,28.47,747900.0,23.1908,23.2153,23.1664,23.1908,747900.0
2014-12-19 14:00:00,28.47,28.53,28.46,28.5,805500.0,23.1908,23.2397,23.1827,23.2153,805500.0
2014-12-19 14:30:00,28.5,28.56,28.48,28.53,1292700.0,23.2153,23.2641,23.199,23.2397,1292700.0
2014-12-19 15:00:00,28.53,28.55,28.46,28.52,1671900.0,23.2397,23.256,23.1827,23.2315,1671900.0
2014-12-19 15:30:00,28.51,28.54,28.39,28.39,4540200.0,23.2234,23.2478,23.1256,23.1256,4540200.0
2014-12-22 09:30:00,28.44,28.73,28.43,28.67,1784700.0,23.1664,23.4026,23.1582,23.3537,1784700.0
2014-12-22 10:00:00,28.66,28.76,28.64,28.75,954300.0,23.3456,23.427,23.3293,23.4189,954300.0
2014-12-22 10:30:00,28.75,28.75,28.61,28.66,687900.0,23.4189,23.4189,23.3049,23.3456,687900.0
2014-12-22 11:00:00,28.65,28.69,28.61,28.69,385200.0,23.3374,23.37,23.3049,23.37,385200.0
2014-12-22 11:30:00,28.69,28.74,28.64,28.65,669900.0,23.37,23.4107,23.3293,23.3374,669900.0
2014-12-22 12:00:00,28.66,28.7,28.63,28.64,420900.0,23.3456,23.3782,23.3211,23.3293,420900.0
2014-12-22 12:30:00,28.64,28.66,28.61,28.65,513600.0,23.3293,23.3456,23.3049,23.3374,513600.0
2014-12-22 13:00:00,28.65,28.7,28.63,28.68,429900.0,23.3374,23.3782,23.3211,23.3619,429900.0
2014-12-22 13:30:00,28.68,28.71,28.67,28.69,435900.0,23.3619,23.3863,23.3537,23.37,435900.0
2014-12-22 14:00:00,28.69,28.72,28.65,28.7,573600.0,23.37,23.3945,23.3374,23.3782,573600.0
2014-12-22 14:30:00,28.7,28.72,28.68,28.7,483900.0,23.3782,23.3945,23.3619,23.3782,483900.0
2014-12-22 15:00:00,28.7,28.76,28.69,28.75,828600.0,23.3782,23.427,23.37,23.4189,828600.0
2014-12-22 15:30:00,28.76,28.8,28.73,28.8,2136300.0,23.427,23.4596,23.4026,23.4596,2136300.0
2014-12-23 09:30:00,28.9,28.94,28.79,28.94,1360800.0,23.5411,23.5737,23.4515,23.5737,1360800.0
2014-12-23 10:00:00,28.94,28.97,28.88,28.94,1136700.0,23.5737,23.5981,23.5248,23.5737,1136700.0
2014-12-23 10:30:00,28.95,28.98,28.87,28.97,706200.0,23.5818,23.6062,23.5166,23.5981,706200.0
2014-12-23 11:00:00,28.97,28.99,28.94,28.97,785700.0,23.5981,23.6144,23.5737,23.5981,785700.0
2014-12-23 11:30:00,28.97,29.0,28.97,28.98,569100.0,23.5981,23.6225,23.5981,23.6062,569100.0
2014-12-23 12:00:00,28.98,29.0,28.95,28.99,516600.0,23.6062,23.6225,23.5818,23.6144,516600.0
2014-12-23 12:30:00,28.99,29.03,28.96,29.02,712200.0,23.6144,23.647,23.59,23.6388,712200.0
2014-12-23 13:00:00,29.02,29.02,28.91,28.92,748500.0,23.6388,23.6388,23.5492,23.5574,748500.0
2014-12-23 13:30:00,28.92,29.0,28.92,28.97,495000.0,23.5574,23.6225,23.5574,23.5981,495000.0
2014-12-23 14:00:00,28.97,28.98,28.93,28.95,374400.0,23.5981,23.6062,23.5655,23.5818,374400.0
2014-12-23 14:30:00,28.96,28.96,28.91,28.92,444900.0,23.59,23.59,23.5492,23.5574,444900.0
2014-12-23 15:00:00,28.92,28.94,28.89,28.92,471300.0,23.5574,23.5737,23.5329,23.5574,471300.0
2014-12-23 15:30:00,28.92,28.93,28.89,28.9,1319100.0,23.5574,23.5655,23.5329,23.5411,1319100.0
2014-12-24 09:30:00,28.99,29.02,28.83,29.02,1321800.0,23.6144,23.6388,23.4841,23.6388,1321800.0
2014-12-24 10:00:00,29.01,29.02,28.94,29.0,1094100.0,23.6307,23.6388,23.5737,23.6225,1094100.0
2014-12-24 10:30:00,29.0,29.02,28.98,28.99,877500.0,23.6225,23.6388,23.6062,23.6144,877500.0
2014-12-24 11:00:00,28.98,28.99,28.95,28.95,588000.0,23.6062,23.6144,23.5818,23.5818,588000.0
2014-12-24 11:30:00,28.95,28.96,28.87,28.93,405300.0,23.5818,23.59,23.5166,23.5655,405300.0
2014-12-24 12:00:00,28.93,28.95,28.89,28.89,446400.0,23.5655,23.5818,23.5329,23.5329,446400.0
2014-12-24 12:30:00,28.89,28.9,28.8,28.82,998400.0,23.5329,23.5411,23.4596,23.4759,998400.0
2014-12-26 09:30:00,28.73,28.98,28.67,28.97,791400.0,23.4026,23.6062,23.3537,23.5981,791400.0
2014-12-26 10:00:00,28.98,29.03,28.92,28.93,1025400.0,23.6062,23.647,23.5574,23.5655,1025400.0
2014-12-26 10:30:00,28.93,28.99,28.91,28.99,363900.0,23.5655,23.6144,23.5492,23.6144,363900.0
2014-12-26 11:00:00,28.99,29.0,28.95,28.96,357000.0,23.6144,23.6225,23.5818,23.59,357000.0
2014-12-26 11:30:00,28.96,28.98,28.96,28.96,413100.0,23.59,23.6062,23.59,23.59,413100.0
2014-12-26 12:00:00,28.96,29.05,28.95,29.03,723300.0,23.59,23.6633,23.5818,23.647,723300.0
2014-12-26 12:30:00,29.03,29.04,28.96,28.99,344700.0,23.647,23.6551,23.59,23.6144,344700.0
2014-12-26 13:00:00,28.99,29.03,28.98,29.01,243900.0,23.6144,23.647,23.6062,23.6307,243900.0
2014-12-26 13:30:00,29.01,29.03,28.98,29.0,284700.0,23.6307,23.647,23.6062,23.6225,284700.0
2014-12-26 14:00:00,29.01,29.02,28.99,29.0,375900.0,23.6307,23.6388,23.6144,23.6225,375900.0
2014-12-26 14:30:00,29.0,29.02,28.98,29.0,298800.0,23.6225,23.6388,23.6062,23.6225,298800.0
2014-12-26 15:00:00,29.01,29.02,28.99,29.01,488700.0,23.6307,23.6388,23.6144,23.6307,488700.0
2014-12-26 15:30:00,29.01,29.02,28.97,28.98,1280400.0,23.6307,23.6388,23.5981,23.6062,1280400.0
2014-12-29 09:30:00,28.82,29.02,28.8,28.86,1256700.0,23.4759,23.6388,23.4596,23.5085,1256700.0
2014-12-29 10:00:00,28.86,28.87,28.8,28.82,917400.0,23.5085,23.5166,23.4596,23.4759,917400.0
2014-12-29 10:30:00,28.82,28.89,28.81,28.89,435900.0,23.4759,23.5329,23.4678,23.5329,435900.0
2014-12-29 11:00:00,28.89,28.93,28.85,28.88,618600.0,23.5329,23.5655,23.5004,23.5248,618600.0
2014-12-29 11:30:00,28.88,28.9,28.85,28.86,318600.0,23.5248,23.5411,23.5004,23.5085,318600.0
2014-12-29 12:00:00,28.86,28.88,28.84,28.87,303900.0,23.5085,23.5248,23.4922,23.5166,303900.0
2014-12-29 12:30:00,28.87,28.88,28.83,28.85,468600.0,23.5166,23.5248,23.4841,23.5004,468600.0
2014-12-29 13:00:00,28.85,28.92,28.85,28.88,402300.0,23.5004,23.5574,23.5004,23.5248,402300.0
2014-12-29 13:30:00,28.89,28.98,28.88,28.96,432900.0,23.5329,23.6062,23.5248,23.59,432900.0
2014-12-29 14:00:00,28.96,28.96,28.88,28.9,466200.0,23.59,23.59,23.5248,23.5411,466200.0
2014-12-29 14:30:00,28.89,28.9,28.85,28.88,447600.0,23.5329,23.5411,23.5004,23.5248,447600.0
2014-12-29 15:00:00,28.88,28.91,28.87,28.88,564300.0,23.5248,23.5492,23.5166,23.5248,564300.0
2014-12-29 15:30:00,28.88,28.91,28.87,28.89,1728900.0,23.5248,23.5492,23.5166,23.5329,1728900.0
2014-12-30 09:30:00,28.84,29.04,28.83,28.93,838800.0,23.4922,23.6551,23.4841,23.5655,838800.0
2014-12-30 10:00:00,28.94,29.02,28.93,28.95,578700.0,23.5737,23.6388,23.5655,23.5818,578700.0
2014-12-30 10:30:00,28.94,28.96,28.89,28.91,575100.0,23.5737,23.59,23.5329,23.5492,575100.0
2014-12-30 11:00:00,28.91,28.97,28.89,28.91,441600.0,23.5492,23.5981,23.5329,23.5492,441600.0
2014-12-30 11:30:00,28.92,28.95,28.9,28.93,580200.0,23.5574,23.5818,23.5411,23.5655,580200.0
2014-12-30 12:00:00,28.93,28.97,28.93,28.97,408600.0,23.5655,23.5981,23.5655,23.5981,408600.0
2014-12-30 12:30:00,28.97,28.99,28.95,28.98,366000.0,23.5981,23.6144,23.5818,23.6062,366000.0
2014-12-30 13:00:00,28.98,28.99,28.95,28.98,406500.0,23.6062,23.6144,23.5818,23.6062,406500.0
2014-12-30 13:30:00,28.98,29.0,28.92,28.95,674400.0,23.6062,23.6225,23.5574,23.5818,674400.0
2014-12-30 14:00:00,28.95,28.97,28.93,28.95,568200.0,23.5818,23.5981,23.5655,23.5818,568200.0
2014-12-30 14:30:00,28.95,28.99,28.94,28.97,514500.0,23.5818,23.6144,23.5737,23.5981,514500.0
2014-12-30 15:00:00,28.96,28.99,28.95,28.99,516900.0,23.59,23.6144,23.5818,23.6144,516900.0
2014-12-30 15:30:00,28.99,29.0,28.93,28.93,1589400.0,23.6144,23.6225,23.5655,23.5655,1589400.0
2014-12-31 09:30:00,29.03,29.15,28.98,29.03,924600.0,23.647,23.7447,23.6062,23.647,924600.0
2014-12-31 10:00:00,29.02,29.03,28.93,28.96,543900.0,23.6388,23.647,23.5655,23.59,543900.0
2014-12-31 10:30:00,28.96,29.0,28.93,29.0,450600.0,23.59,23.6225,23.5655,23.6225,450600.0
2014-12-31 11:00:00,29.0,29.0,28.87,28.89,630300.0,23.6225,23.6225,23.5166,23.5329,630300.0
2014-12-31 11:30:00,28.89,28.91,28.86,28.91,512400.0,23.5329,23.5492,23.5085,23.5492,512400.0
2014-12-31 12:00:00,28.91,28.94,28.8,28.83,538200.0,23.5492,23.5737,23.4596,23.4841,538200.0
2014-12-31 12:30:00,28.83,28.87,28.79,28.84,455100.0,23.4841,23.5166,23.4515,23.4922,455100.0
2014-12-31 13:00:00,28.84,28.92,28.83,28.84,441900.0,23.4922,23.5574,23.4841,23.4922,441900.0
2014-12-31 13:30:00,28.84,28.85,28.78,28.82,316200.0,23.4922,23.5004,23.4433,23.4759,316200.0
2014-12-31 14:00:00,28.82,28.82,28.74,28.77,588600.0,23.4759,23.4759,23.4107,23.4352,588600.0
2014-12-31 14:30:00,28.76,28.77,28.69,28.72,614700.0,23.427,23.4352,23.37,23.3945,614700.0
2014-12-31 15:00:00,28.73,28.79,28.7,28.77,610500.0,23.4026,23.4515,23.3782,23.4352,610500.0
2014-12-31 15:30:00,28.77,28.78,28.62,28.63,2790300.0,23.4352,23.4433,23.313,23.3211,2790300.0
2015-01-02 09:30:00,28.76,28.91,28.68,28.89,1133100.0,23.427,23.5492,23.3619,23.5329,1133100.0
2015-01-02 10:00:00,28.9,28.9,28.78,28.84,780900.0,23.5411,23.5411,23.4433,23.4922,780900.0
2015-01-02 10:30:00,28.84,28.85,28.77,28.8,802800.0,23.4922,23.5004,23.4352,23.4596,802800.0
2015-01-02 11:00:00,28.8,28.81,28.69,28.77,861300.0,23.4596,23.4678,23.37,23.4352,861300.0
2015-01-02 11:30:00,28.77,28.79,28.66,28.67,495000.0,23.4352,23.4515,23.3456,23.3537,495000.0
2015-01-02 12:00:00,28.67,28.68,28.6,28.64,695100.0,23.3537,23.3619,23.2967,23.3293,695100.0
2015-01-02 12:30:00,28.64,28.66,28.58,28.61,488400.0,23.3293,23.3456,23.2804,23.3049,488400.0
2015-01-02 13:00:00,28.61,28.64,28.54,28.55,664200.0,23.3049,23.3293,23.2478,23.256,664200.0
2015-01-02 13:30:00,28.54,28.59,28.51,28.58,461100.0,23.2478,23.2886,23.2234,23.2804,461100.0
2015-01-02 14:00:00,28.58,28.63,28.55,28.62,529200.0,23.2804,23.3211,23.256,23.313,529200.0
2015-01-02 14:30:00,28.62,28.66,28.59,28.61,747600.0,23.313,23.3456,23.2886,23.3049,747600.0
2015-01-02 15:00:00,28.62,28.63,28.55,28.61,676500.0,23.313,23.3211,23.256,23.3049,676500.0
2015-01-02 15:30:00,28.61,28.68,28.6,28.63,2105100.0,23.3049,23.3619,23.2967,23.3211,2105100.0
2015-01-05 09:30:00,28.57,28.67,28.53,28.61,2069400.0,23.2723,23.3537,23.2397,23.3049,2069400.0
2015-01-05 10:00:00,28.61,28.68,28.58,28.64,1530300.0,23.3049,23.3619,23.2804,23.3293,1530300.0
2015-01-05 10:30:00,28.64,28.65,28.56,28.56,1594500.0,23.3293,23.3374,23.2641,23.2641,1594500.0
2015-01-05 11:00:00,28.56,28.64,28.53,28.62,977100.0,23.2641,23.3293,23.2397,23.313,977100.0
2015-01-05 11:30:00,28.62,28.77,28.6,28.75,1340100.0,23.313,23.4352,23.2967,23.4189,1340100.0
2015-01-05 12:00:00,28.75,28.77,28.6,28.6,918600.0,23.4189,23.4352,23.2967,23.2967,918600.0
2015-01-05 12:30:00,28.6,28.64,28.55,28.58,825600.0,23.2967,23.3293,23.256,23.2804,825600.0
2015-01-05 13:00:00,28.59,28.59,28.51,28.55,1075200.0,23.2886,23.2886,23.2234,23.256,1075200.0
2015-01-05 13:30:00,28.55,28.63,28.54,28.63,1029300.0,23.256,23.3211,23.2478,23.3211,1029300.0
2015-01-05 14:00:00,28.63,28.63,28.54,28.55,638100.0,23.3211,23.3211,23.2478,23.256,638100.0
2015-01-05 14:30:00,28.55,28.58,28.5,28.54,715200.0,23.256,23.2804,23.2153,23.2478,715200.0
2015-01-05 15:00:00,28.54,28.61,28.52,28.55,1199700.0,23.2478,23.3049,23.2315,23.256,1199700.0
2015-01-05 15:30:00,28.55,28.66,28.54,28.56,2136900.0,23.256,23.3456,23.2478,23.2641,2136900.0
2015-01-06 09:30:00,28.66,28.91,28.6,28.85,2421000.0,23.3456,23.5492,23.2967,23.5004,2421000.0
2015-01-06 10:00:00,28.84,28.9,28.73,28.84,1368000.0,23.4922,23.5411,23.4026,23.4922,1368000.0
2015-01-06 10:30:00,28.83,28.88,28.8,28.84,1283400.0,23.4841,23.5248,23.4596,23.4922,1283400.0
2015-01-06 11:00:00,28.84,28.9,28.8,28.81,1549200.0,23.4922,23.5411,23.4596,23.4678,1549200.0
2015-01-06 11:30:00,28.8,28.8,28.73,28.74,1029300.0,23.4596,23.4596,23.4026,23.4107,1029300.0
2015-01-06 12:00:00,28.73,28.74,28.63,28.68,1441200.0,23.4026,23.4107,23.3211,23.3619,1441200.0
2015-01-06 12:30:00,28.68,28.87,28.67,28.87,1801200.0,23.3619,23.5166,23.3537,23.5166,1801200.0
2015-01-06 13:00:00,28.87,28.88,28.77,28.83,1175700.0,23.5166,23.5248,23.4352,23.4841,1175700.0
2015-01-06 13:30:00,28.82,28.89,28.81,28.84,1337100.0,23.4759,23.5329,23.4678,23.4922,1337100.0
2015-01-06 14:00:00,28.84,28.84,28.73,28.77,1329900.0,23.4922,23.4922,23.4026,23.4352,1329900.0
2015-01-06 14:30:00,28.77,28.86,28.76,28.84,1524300.0,23.4352,23.5085,23.427,23.4922,1524300.0
2015-01-06 15:00:00,28.84,28.92,28.81,28.91,1996800.0,23.4922,23.5574,23.4678,23.5492,1996800.0
2015-01-06 15:30:00,28.92,28.92,28.76,28.76,2942100.0,23.5574,23.5574,23.427,23.427,2942100.0
2015-01-07 09:30:00,28.93,29.32,28.89,29.24,2524200.0,23.5655,23.8832,23.5329,23.818,2524200.0
2015-01-07 10:00:00,29.23,29.31,29.19,29.26,1259400.0,23.8099,23.8751,23.7773,23.8343,1259400.0
2015-01-07 10:30:00,29.25,29.26,29.12,29.22,930000.0,23.8262,23.8343,23.7203,23.8017,930000.0
2015-01-07 11:00:00,29.22,29.25,29.09,29.16,1317000.0,23.8017,23.8262,23.6958,23.7529,1317000.0
2015-01-07 11:30:00,29.16,29.32,29.16,29.31,1099500.0,23.7529,23.8832,23.7529,23.8751,1099500.0
2015-01-07 12:00:00,29.32,29.43,29.31,29.39,1115700.0,23.8832,23.9728,23.8751,23.9402,1115700.0
2015-01-07 12:30:00,29.4,29.41,29.36,29.38,693900.0,23.9484,23.9565,23.9158,23.9321,693900.0
2015-01-07 13:00:00,29.38,29.45,29.35,29.36,1013400.0,23.9321,23.9891,23.9076,23.9158,1013400.0
2015-01-07 13:30:00,29.36,29.46,29.36,29.44,670200.0,23.9158,23.9972,23.9158,23.9809,670200.0
2015-01-07 14:00:00,29.45,29.48,29.38,29.44,1357200.0,23.9891,24.0135,23.9321,23.9809,1357200.0
2015-01-07 14:30:00,29.44,29.51,29.43,29.49,1371300.0,23.9809,24.038,23.9728,24.0217,1371300.0
2015-01-07 15:00:00,29.49,29.56,29.47,29.52,1979700.0,24.0217,24.0787,24.0054,24.0461,1979700.0
2015-01-07 15:30:00,29.52,29.56,29.5,29.54,4319100.0,24.0461,24.0787,24.0298,24.0624,4319100.0
2015-01-08 09:30:00,29.74,29.95,29.69,29.85,3453900.0,24.2253,24.3964,24.1846,24.3149,3453900.0
2015-01-08 10:00:00,29.85,30.13,29.84,30.12,4695900.0,24.3149,24.543,24.3068,24.5349,4695900.0
2015-01-08 10:30:00,30.12,30.17,30.04,30.14,2900100.0,24.5349,24.5756,24.4697,24.5511,2900100.0
2015-01-08 11:00:00,30.14,30.18,30.11,30.14,2097600.0,24.5511,24.5837,24.5267,24.5511,2097600.0
2015-01-08 11:30:00,30.14,30.22,30.11,30.17,1754700.0,24.5511,24.6163,24.5267,24.5756,1754700.0
2015-01-08 12:00:00,30.17,30.21,30.09,30.1,1216500.0,24.5756,24.6082,24.5104,24.5186,1216500.0
2015-01-08 12:30:00,30.1,30.13,30.08,30.11,834000.0,24.5186,24.543,24.5023,24.5267,834000.0
2015-01-08 13:00:00,30.11,30.17,30.08,30.14,903000.0,24.5267,24.5756,24.5023,24.5511,903000.0
2015-01-08 13:30:00,30.14,30.16,30.09,30.16,1085400.0,24.5511,24.5674,24.5104,24.5674,1085400.0
2015-01-08 14:00:00,30.16,30.21,30.1,30.2,1818300.0,24.5674,24.6082,24.5186,24.6,1818300.0
2015-01-08 14:30:00,30.2,30.22,30.15,30.16,1311900.0,24.6,24.6163,24.5593,24.5674,1311900.0
2015-01-08 15:00:00,30.16,30.19,30.13,30.15,3839400.0,24.5674,24.5919,24.543,24.5593,3839400.0
2015-01-08 15:30:00,30.15,30.16,30.1,30.15,4819500.0,24.5593,24.5674,24.5186,24.5593,4819500.0
2015-01-09 09:30:00,30.08,30.13,29.92,29.94,3416100.0,24.5023,24.543,24.3719,24.3882,3416100.0
2015-01-09 10:00:00,29.94,29.97,29.8,29.83,2013900.0,24.3882,24.4127,24.2742,24.2986,2013900.0
2015-01-09 10:30:00,29.82,29.83,29.76,29.79,2147700.0,24.2905,24.2986,24.2416,24.266,2147700.0
2015-01-09 11:00:00,29.79,29.81,29.76,29.79,1308900.0,24.266,24.2823,24.2416,24.266,1308900.0
2015-01-09 11:30:00,29.79,29.92,29.75,29.9,1424400.0,24.266,24.3719,24.2335,24.3556,1424400.0
2015-01-09 12:00:00,29.9,29.93,29.86,29.89,816900.0,24.3556,24.3801,24.3231,24.3475,816900.0
2015-01-09 12:30:00,29.89,29.93,29.87,29.88,944400.0,24.3475,24.3801,24.3312,24.3394,944400.0
2015-01-09 13:00:00,29.88,29.95,29.87,29.9,1032600.0,24.3394,24.3964,24.3312,24.3556,1032600.0
2015-01-09 13:30:00,29.9,29.94,29.84,29.86,1069500.0,24.3556,24.3882,24.3068,24.3231,1069500.0
2015-01-09 14:00:00,29.86,29.87,29.81,29.85,1086600.0,24.3231,24.3312,24.2823,24.3149,1086600.0
2015-01-09 14:30:00,29.85,29.93,29.84,29.87,1203300.0,24.3149,24.3801,24.3068,24.3312,1203300.0
2015-01-09 15:00:00,29.86,29.92,29.86,29.86,1466700.0,24.3231,24.3719,24.3231,24.3231,1466700.0
2015-01-09 15:30:00,29.86,29.88,29.78,29.79,3816300.0,24.3231,24.3394,24.2579,24.266,3816300.0
2015-01-12 09:30:00,29.79,30.02,29.74,29.85,1662000.0,24.266,24.4534,24.2253,24.3149,1662000.0
2015-01-12 10:00:00,29.85,29.89,29.8,29.81,1027500.0,24.3149,24.3475,24.2742,24.2823,1027500.0
2015-01-12 10:30:00,29.81,29.94,29.81,29.94,1970700.0,24.2823,24.3882,24.2823,24.3882,1970700.0
2015-01-12 11:00:00,29.94,29.96,29.87,29.93,1247700.0,24.3882,24.4045,24.3312,24.3801,1247700.0
2015-01-12 11:30:00,29.94,29.98,29.87,29.93,983700.0,24.3882,24.4208,24.3312,24.3801,983700.0
2015-01-12 12:00:00,29.93,30.0,29.93,29.95,1177800.0,24.3801,24.4371,24.3801,24.3964,1177800.0
2015-01-12 12:30:00,29.95,29.97,29.89,29.89,673500.0,24.3964,24.4127,24.3475,24.3475,673500.0
2015-01-12 13:00:00,29.9,29.96,29.89,29.94,944400.0,24.3556,24.4045,24.3475,24.3882,944400.0
2015-01-12 13:30:00,29.93,30.02,29.93,29.99,1025700.0,24.3801,24.4534,24.3801,24.429,1025700.0
2015-01-12 14:00:00,29.99,30.02,29.96,29.98,875700.0,24.429,24.4534,24.4045,24.4208,875700.0
2015-01-12 14:30:00,29.98,30.08,29.95,30.05,1137000.0,24.4208,24.5023,24.3964,24.4778,1137000.0
2015-01-12 15:00:00,30.05,30.08,29.96,29.98,1116900.0,24.4778,24.5023,24.4045,24.4208,1116900.0
2015-01-12 15:30:00,29.98,30.1,29.92,30.02,3677100.0,24.4208,24.5186,24.3719,24.4534,3677100.0
2015-01-13 09:30:00,30.27,30.32,30.11,30.2,3232200.0,24.657,24.6978,24.5267,24.6,3232200.0
2015-01-13 10:00:00,30.21,30.28,30.19,30.21,1605600.0,24.6082,24.6652,24.5919,24.6082,1605600.0
2015-01-13 10:30:00,30.21,30.24,30.19,30.2,2244600.0,24.6082,24.6326,24.5919,24.6,2244600.0
2015-01-13 11:00:00,30.2,30.2,30.12,30.16,1400700.0,24.6,24.6,24.5349,24.5674,1400700.0
2015-01-13 11:30:00,30.16,30.21,30.12,30.16,1648800.0,24.5674,24.6082,24.5349,24.5674,1648800.0
2015-01-13 12:00:00,30.17,30.18,30.1,30.12,889500.0,24.5756,24.5837,24.5186,24.5349,889500.0
2015-01-13 12:30:00,30.12,30.12,30.03,30.09,756900.0,24.5349,24.5349,24.4615,24.5104,756900.0
2015-01-13 13:00:00,30.09,30.11,29.9,29.93,1318500.0,24.5104,24.5267,24.3556,24.3801,1318500.0
2015-01-13 13:30:00,29.93,29.94,29.73,29.79,1568400.0,24.3801,24.3882,24.2172,24.266,1568400.0
2015-01-13 14:00:00,29.79,29.81,29.64,29.78,1737900.0,24.266,24.2823,24.1439,24.2579,1737900.0
2015-01-13 14:30:00,29.78,29.82,29.7,29.7,777000.0,24.2579,24.2905,24.1927,24.1927,777000.0
2015-01-13 15:00:00,29.7,29.81,29.68,29.74,1402500.0,24.1927,24.2823,24.1764,24.2253,1402500.0
2015-01-13 15:30:00,29.74,29.87,29.72,29.77,2879400.0,24.2253,24.3312,24.209,24.2498,2879400.0
2015-01-14 09:30:00,29.22,29.51,28.98,29.42,5818200.0,23.8017,24.038,23.6062,23.9647,5818200.0
2015-01-14 10:00:00,29.42,29.45,29.27,29.28,2560200.0,23.9647,23.9891,23.8425,23.8506,2560200.0
2015-01-14 10:30:00,29.28,29.28,29.12,29.17,2248500.0,23.8506,23.8506,23.7203,23.761,2248500.0
2015-01-14 11:00:00,29.17,29.17,29.01,29.01,2085600.0,23.761,23.761,23.6307,23.6307,2085600.0
2015-01-14 11:30:00,29.01,29.06,28.99,29.03,1933800.0,23.6307,23.6714,23.6144,23.647,1933800.0
2015-01-14 12:00:00,29.04,29.05,28.98,29.0,1123500.0,23.6551,23.6633,23.6062,23.6225,1123500.0
2015-01-14 12:30:00,29.0,29.03,28.91,28.94,1424100.0,23.6225,23.647,23.5492,23.5737,1424100.0
2015-01-14 13:00:00,28.94,29.0,28.94,28.96,1308300.0,23.5737,23.6225,23.5737,23.59,1308300.0
2015-01-14 13:30:00,28.96,28.97,28.87,28.92,1099200.0,23.59,23.5981,23.5166,23.5574,1099200.0
2015-01-14 14:00:00,28.92,29.0,28.89,28.99,1789500.0,23.5574,23.6225,23.5329,23.6144,1789500.0
2015-01-14 14:30:00,28.99,29.01,28.92,28.93,1482000.0,23.6144,23.6307,23.5574,23.5655,1482000.0
2015-01-14 15:00:00,28.93,29.01,28.9,28.94,2285400.0,23.5655,23.6307,23.5411,23.5737,2285400.0
2015-01-14 15:30:00,28.94,28.97,28.83,28.86,5885400.0,23.5737,23.5981,23.4841,23.5085,5885400.0
2015-01-15 09:30:00,29.0,29.1,28.9,29.02,3103200.0,23.6225,23.704,23.5411,23.6388,3103200.0
2015-01-15 10:00:00,29.02,29.14,28.98,29.11,2424900.0,23.6388,23.7366,23.6062,23.7121,2424900.0
2015-01-15 10:30:00,29.11,29.2,29.09,29.1,1970700.0,23.7121,23.7855,23.6958,23.704,1970700.0
2015-01-15 11:00:00,29.11,29.14,29.08,29.08,1568400.0,23.7121,23.7366,23.6877,23.6877,1568400.0
2015-01-15 11:30:00,29.08,29.12,29.01,29.03,2091900.0,23.6877,23.7203,23.6307,23.647,2091900.0
2015-01-15 12:00:00,29.03,29.06,29.0,29.04,2298300.0,23.647,23.6714,23.6225,23.6551,2298300.0
2015-01-15 12:30:00,29.04,29.05,28.96,29.02,1548600.0,23.6551,23.6633,23.59,23.6388,1548600.0
2015-01-15 13:00:00,29.02,29.15,29.01,29.09,1022400.0,23.6388,23.7447,23.6307,23.6958,1022400.0
2015-01-15 13:30:00,29.09,29.17,29.08,29.14,1253400.0,23.6958,23.761,23.6877,23.7366,1253400.0
2015-01-15 14:00:00,29.14,29.19,29.13,29.16,1599600.0,23.7366,23.7773,23.7284,23.7529,1599600.0
2015-01-15 14:30:00,29.15,29.24,29.13,29.22,1266600.0,23.7447,23.818,23.7284,23.8017,1266600.0
2015-01-15 15:00:00,29.22,29.24,29.15,29.24,1367700.0,23.8017,23.818,23.7447,23.818,1367700.0
2015-01-15 15:30:00,29.23,29.26,29.12,29.13,2939100.0,23.8099,23.8343,23.7203,23.7284,2939100.0
2015-01-16 09:30:00,29.07,29.15,28.96,28.98,3158100.0,23.6796,23.7447,23.59,23.6062,3158100.0
2015-01-16 10:00:00,28.98,29.05,28.78,28.89,1726500.0,23.6062,23.6633,23.4433,23.5329,1726500.0
2015-01-16 10:30:00,28.89,28.96,28.81,28.95,1441200.0,23.5329,23.59,23.4678,23.5818,1441200.0
2015-01-16 11:00:00,28.95,29.0,28.86,28.89,885300.0,23.5818,23.6225,23.5085,23.5329,885300.0
2015-01-16 11:30:00,28.9,28.9,28.75,28.78,1293600.0,23.5411,23.5411,23.4189,23.4433,1293600.0
2015-01-16 12:00:00,28.77,28.83,28.74,28.77,857400.0,23.4352,23.4841,23.4107,23.4352,857400.0
2015-01-16 12:30:00,28.77,28.9,28.76,28.89,1147500.0,23.4352,23.5411,23.427,23.5329,1147500.0
2015-01-16 13:00:00,28.89,28.9,28.79,28.8,974700.0,23.5329,23.5411,23.4515,23.4596,974700.0
2015-01-16 13:30:00,28.81,28.89,28.8,28.89,782100.0,23.4678,23.5329,23.4596,23.5329,782100.0
2015-01-16 14:00:00,28.89,28.9,28.82,28.88,905700.0,23.5329,23.5411,23.4759,23.5248,905700.0
2015-01-16 14:30:00,28.88,28.88,28.83,28.88,936300.0,23.5248,23.5248,23.4841,23.5248,936300.0
2015-01-16 15:00:00,28.87,28.88,28.82,28.86,1315500.0,23.5166,23.5248,23.4759,23.5085,1315500.0
2015-01-16 15:30:00,28.86,28.95,28.85,28.92,5417700.0,23.5085,23.5818,23.5004,23.5574,5417700.0
2015-01-20 09:30:00,28.94,29.23,28.83,28.85,3201600.0,23.5737,23.8099,23.4841,23.5004,3201600.0
2015-01-20 10:00:00,28.84,28.9,28.79,28.81,1327800.0,23.4922,23.5411,23.4515,23.4678,1327800.0
2015-01-20 10:30:00,28.81,28.82,28.66,28.68,1962900.0,23.4678,23.4759,23.3456,23.3619,1962900.0
2015-01-20 11:00:00,28.68,28.71,28.59,28.67,1652100.0,23.3619,23.3863,23.2886,23.3537,1652100.0
2015-01-20 11:30:00,28.67,28.69,28.52,28.6,1222500.0,23.3537,23.37,23.2315,23.2967,1222500.0
2015-01-20 12:00:00,28.61,28.62,28.55,28.61,917100.0,23.3049,23.313,23.256,23.3049,917100.0
2015-01-20 12:30:00,28.61,28.67,28.59,28.66,1131900.0,23.3049,23.3537,23.2886,23.3456,1131900.0
2015-01-20 13:00:00,28.66,28.77,28.63,28.75,963900.0,23.3456,23.4352,23.3211,23.4189,963900.0
2015-01-20 13:30:00,28.75,28.81,28.75,28.77,831000.0,23.4189,23.4678,23.4189,23.4352,831000.0
2015-01-20 14:00:00,28.77,28.81,28.76,28.8,1038600.0,23.4352,23.4678,23.427,23.4596,1038600.0
2015-01-20 14:30:00,28.8,28.91,28.8,28.89,896400.0,23.4596,23.5492,23.4596,23.5329,896400.0
2015-01-20 15:00:00,28.89,28.95,28.88,28.92,1132800.0,23.5329,23.5818,23.5248,23.5574,1132800.0
2015-01-20 15:30:00,28.92,28.93,28.85,28.89,2214000.0,23.5574,23.5655,23.5004,23.5329,2214000.0
2015-01-21 09:30:00,28.7,28.86,28.57,28.71,2470200.0,23.3782,23.5085,23.2723,23.3863,2470200.0
2015-01-21 10:00:00,28.71,28.82,28.67,28.77,1381800.0,23.3863,23.4759,23.3537,23.4352,1381800.0
2015-01-21 10:30:00,28.77,28.89,28.7,28.86,1503900.0,23.4352,23.5329,23.3782,23.5085,1503900.0
2015-01-21 11:00:00,28.86,28.9,28.78,28.84,1054500.0,23.5085,23.5411,23.4433,23.4922,1054500.0
2015-01-21 11:30:00,28.84,28.91,28.82,28.89,1045200.0,23.4922,23.5492,23.4759,23.5329,1045200.0
2015-01-21 12:00:00,28.88,28.96,28.87,28.96,750600.0,23.5248,23.59,23.5166,23.59,750600.0
2015-01-21 12:30:00,28.96,28.97,28.88,28.9,719400.0,23.59,23.5981,23.5248,23.5411,719400.0
2015-01-21 13:00:00,28.9,28.95,28.88,28.89,704100.0,23.5411,23.5818,23.5248,23.5329,704100.0
2015-01-21 13:30:00,28.89,28.9,28.82,28.82,1167300.0,23.5329,23.5411,23.4759,23.4759,1167300.0
2015-01-21 14:00:00,28.82,28.89,28.8,28.86,1839300.0,23.4759,23.5329,23.4596,23.5085,1839300.0
2015-01-21 14:30:00,28.86,28.9,28.8,28.86,843900.0,23.5085,23.5411,23.4596,23.5085,843900.0
2015-01-21 15:00:00,28.87,28.92,28.84,28.9,1518000.0,23.5166,23.5574,23.4922,23.5411,1518000.0
2015-01-21 15:30:00,28.9,28.93,28.87,28.88,2664300.0,23.5411,23.5655,23.5166,23.5248,2664300.0
2015-01-22 09:30:00,29.08,29.2,28.95,29.05,1816200.0,23.6877,23.7855,23.5818,23.6633,1816200.0
2015-01-22 10:00:00,29.05,29.11,28.97,29.06,1511700.0,23.6633,23.7121,23.5981,23.6714,1511700.0
2015-01-22 10:30:00,29.06,29.19,29.05,29.18,1487700.0,23.6714,23.7773,23.6633,23.7692,1487700.0
2015-01-22 11:00:00,29.19,29.2,29.11,29.17,2148300.0,23.7773,23.7855,23.7121,23.761,2148300.0
2015-01-22 11:30:00,29.17,29.24,29.13,29.23,1048500.0,23.761,23.818,23.7284,23.8099,1048500.0
2015-01-22 12:00:00,29.23,29.27,29.19,29.25,706800.0,23.8099,23.8425,23.7773,23.8262,706800.0
2015-01-22 12:30:00,29.26,29.26,29.16,29.24,913800.0,23.8343,23.8343,23.7529,23.818,913800.0
2015-01-22 13:00:00,29.24,29.31,29.23,29.24,986700.0,23.818,23.8751,23.8099,23.818,986700.0
2015-01-22 13:30:00,29.23,29.3,29.23,29.28,932100.0,23.8099,23.8669,23.8099,23.8506,932100.0
2015-01-22 14:00:00,29.29,29.31,29.26,29.3,997200.0,23.8588,23.8751,23.8343,23.8669,997200.0
2015-01-22 14:30:00,29.31,29.47,29.3,29.41,1539600.0,23.8751,24.0054,23.8669,23.9565,1539600.0
2015-01-22 15:00:00,29.41,29.46,29.4,29.43,1778400.0,23.9565,23.9972,23.9484,23.9728,1778400.0
2015-01-22 15:30:00,29.42,29.45,29.39,29.43,2516700.0,23.9647,23.9891,23.9402,23.9728,2516700.0
2015-01-23 09:30:00,29.47,29.57,29.3,29.53,1983000.0,24.0054,24.0868,23.8669,24.0543,1983000.0
2015-01-23 10:00:00,29.53,29.66,29.51,29.66,1314300.0,24.0543,24.1602,24.038,24.1602,1314300.0
2015-01-23 10:30:00,29.65,29.65,29.53,29.6,989400.0,24.152,24.152,24.0543,24.1113,989400.0
2015-01-23 11:00:00,29.6,29.66,29.59,29.63,944400.0,24.1113,24.1602,24.1031,24.1357,944400.0
2015-01-23 11:30:00,29.64,29.71,29.61,29.66,1111800.0,24.1439,24.2009,24.1194,24.1602,1111800.0
2015-01-23 12:00:00,29.66,29.71,29.63,29.64,716700.0,24.1602,24.2009,24.1357,24.1439,716700.0
2015-01-23 12:30:00,29.64,29.72,29.63,29.72,592800.0,24.1439,24.209,24.1357,24.209,592800.0
2015-01-23 13:00:00,29.72,29.75,29.69,29.69,916200.0,24.209,24.2335,24.1846,24.1846,916200.0
2015-01-23 13:30:00,29.69,29.74,29.69,29.73,2075400.0,24.1846,24.2253,24.1846,24.2172,2075400.0
2015-01-23 14:00:00,29.72,29.73,29.67,29.7,627300.0,24.209,24.2172,24.1683,24.1927,627300.0
2015-01-23 14:30:00,29.7,29.71,29.55,29.56,1158600.0,24.1927,24.2009,24.0706,24.0787,1158600.0
2015-01-23 15:00:00,29.55,29.55,29.5,29.51,1289400.0,24.0706,24.0706,24.0298,24.038,1289400.0
2015-01-23 15:30:00,29.51,29.54,29.47,29.5,2504400.0,24.038,24.0624,24.0054,24.0298,2504400.0
2015-01-26 09:30:00,29.44,29.6,29.37,29.54,1509600.0,23.9809,24.1113,23.9239,24.0624,1509600.0
2015-01-26 10:00:00,29.54,29.64,29.52,29.58,1710300.0,24.0624,24.1439,24.0461,24.095,1710300.0
2015-01-26 10:30:00,29.59,29.71,29.53,29.71,1262400.0,24.1031,24.2009,24.0543,24.2009,1262400.0
2015-01-26 11:00:00,29.71,29.72,29.52,29.55,890400.0,24.2009,24.209,24.0461,24.0706,890400.0
2015-01-26 11:30:00,29.55,29.58,29.49,29.57,765300.0,24.0706,24.095,24.0217,24.0868,765300.0
2015-01-26 12:00:00,29.58,29.64,29.54,29.63,642300.0,24.095,24.1439,24.0624,24.1357,642300.0
2015-01-26 12:30:00,29.63,29.64,29.54,29.54,479400.0,24.1357,24.1439,24.0624,24.0624,479400.0
2015-01-26 13:00:00,29.55,29.6,29.49,29.58,633600.0,24.0706,24.1113,24.0217,24.095,633600.0
2015-01-26 13:30:00,29.58,29.62,29.56,29.57,447300.0,24.095,24.1276,24.0787,24.0868,447300.0
2015-01-26 14:00:00,29.57,29.58,29.5,29.55,377700.0,24.0868,24.095,24.0298,24.0706,377700.0
2015-01-26 14:30:00,29.55,29.57,29.49,29.51,531600.0,24.0706,24.0868,24.0217,24.038,531600.0
2015-01-26 15:00:00,29.52,29.55,29.49,29.5,685500.0,24.0461,24.0706,24.0217,24.0298,685500.0
2015-01-26 15:30:00,29.5,29.56,29.49,29.54,1523400.0,24.0298,24.0787,24.0217,24.0624,1523400.0
2015-01-27 09:30:00,29.43,29.49,29.23,29.23,1457700.0,23.9728,24.0217,23.8099,23.8099,1457700.0
2015-01-27 10:00:00,29.23,29.3,29.2,29.23,1447200.0,23.8099,23.8669,23.7855,23.8099,1447200.0
2015-01-27 10:30:00,29.23,29.23,29.09,29.15,1170000.0,23.8099,23.8099,23.6958,23.7447,1170000.0
2015-01-27 11:00:00,29.15,29.18,29.11,29.16,977100.0,23.7447,23.7692,23.7121,23.7529,977100.0
2015-01-27 11:30:00,29.16,29.22,29.14,29.15,778500.0,23.7529,23.8017,23.7366,23.7447,778500.0
2015-01-27 12:00:00,29.15,29.2,29.13,29.19,860400.0,23.7447,23.7855,23.7284,23.7773,860400.0
2015-01-27 12:30:00,29.2,29.24,29.15,29.2,1327500.0,23.7855,23.818,23.7447,23.7855,1327500.0
2015-01-27 13:00:00,29.2,29.31,29.18,29.29,663900.0,23.7855,23.8751,23.7692,23.8588,663900.0
2015-01-27 13:30:00,29.29,29.3,29.18,29.22,505200.0,23.8588,23.8669,23.7692,23.8017,505200.0
2015-01-27 14:00:00,29.22,29.37,29.2,29.35,951300.0,23.8017,23.9239,23.7855,23.9076,951300.0
2015-01-27 14:30:00,29.36,29.37,29.27,29.28,945900.0,23.9158,23.9239,23.8425,23.8506,945900.0
2015-01-27 15:00:00,29.28,29.31,29.18,29.19,759000.0,23.8506,23.8751,23.7692,23.7773,759000.0
2015-01-27 15:30:00,29.19,29.24,29.13,29.18,2569200.0,23.7773,23.818,23.7284,23.7692,2569200.0
2015-01-28 09:30:00,29.34,29.38,29.24,29.32,1431600.0,23.8995,23.9321,23.818,23.8832,1431600.0
2015-01-28 10:00:00,29.33,29.4,29.29,29.32,1084200.0,23.8913,23.9484,23.8588,23.8832,1084200.0
2015-01-28 10:30:00,29.32,29.34,29.19,29.22,814800.0,23.8832,23.8995,23.7773,23.8017,814800.0
2015-01-28 11:00:00,29.22,29.25,29.17,29.24,597900.0,23.8017,23.8262,23.761,23.818,597900.0
2015-01-28 11:30:00,29.24,29.32,29.23,29.31,625200.0,23.818,23.8832,23.8099,23.8751,625200.0
2015-01-28 12:00:00,29.31,29.39,29.31,29.36,813900.0,23.8751,23.9402,23.8751,23.9158,813900.0
2015-01-28 12:30:00,29.36,29.36,29.29,29.29,438000.0,23.9158,23.9158,23.8588,23.8588,438000.0
2015-01-28 13:00:00,29.29,29.32,29.27,29.28,537000.0,23.8588,23.8832,23.8425,23.8506,537000.0
2015-01-28 13:30:00,29.27,29.36,29.27,29.34,937800.0,23.8425,23.9158,23.8425,23.8995,937800.0
2015-01-28 14:00:00,29.34,29.41,29.2,29.22,1086000.0,23.8995,23.9565,23.7855,23.8017,1086000.0
2015-01-28 14:30:00,29.22,29.28,29.14,29.23,862200.0,23.8017,23.8506,23.7366,23.8099,862200.0
2015-01-28 15:00:00,29.23,29.27,29.07,29.09,1309800.0,23.8099,23.8425,23.6796,23.6958,1309800.0
2015-01-28 15:30:00,29.09,29.09,28.92,28.95,3805500.0,23.6958,23.6958,23.5574,23.5818,3805500.0
2015-01-29 09:30:00,29.02,29.02,28.84,28.87,1474800.0,23.6388,23.6388,23.4922,23.5166,1474800.0
2015-01-29 10:00:00,28.87,28.98,28.86,28.93,2250900.0,23.5166,23.6062,23.5085,23.5655,2250900.0
2015-01-29 10:30:00,28.93,28.93,28.76,28.79,1139700.0,23.5655,23.5655,23.427,23.4515,1139700.0
2015-01-29 11:00:00,28.8,28.96,28.79,28.85,1404900.0,23.4596,23.59,23.4515,23.5004,1404900.0
2015-01-29 11:30:00,28.85,28.97,28.85,28.87,762900.0,23.5004,23.5981,23.5004,23.5166,762900.0
2015-01-29 12:00:00,28.86,28.97,28.86,28.97,619800.0,23.5085,23.5981,23.5085,23.5981,619800.0
2015-01-29 12:30:00,28.97,28.97,28.9,28.92,709500.0,23.5981,23.5981,23.5411,23.5574,709500.0
2015-01-29 13:00:00,28.92,29.0,28.91,28.98,635100.0,23.5574,23.6225,23.5492,23.6062,635100.0
2015-01-29 13:30:00,28.98,29.11,28.97,29.05,735000.0,23.6062,23.7121,23.5981,23.6633,735000.0
2015-01-29 14:00:00,29.05,29.07,28.99,29.05,789000.0,23.6633,23.6796,23.6144,23.6633,789000.0
2015-01-29 14:30:00,29.05,29.09,29.02,29.03,891000.0,23.6633,23.6958,23.6388,23.647,891000.0
2015-01-29 15:00:00,29.03,29.18,29.03,29.13,1320300.0,23.647,23.7692,23.647,23.7284,1320300.0
2015-01-29 15:30:00,29.14,29.24,29.13,29.24,2820900.0,23.7366,23.818,23.7284,23.818,2820900.0
2015-01-30 09:30:00,28.93,29.12,28.88,28.89,1393500.0,23.5655,23.7203,23.5248,23.5329,1393500.0
2015-01-30 10:00:00,28.88,28.93,28.77,28.81,801000.0,23.5248,23.5655,23.4352,23.4678,801000.0
2015-01-30 10:30:00,28.81,28.82,28.73,28.78,1567200.0,23.4678,23.4759,23.4026,23.4433,1567200.0
2015-01-30 11:00:00,28.78,28.85,28.73,28.78,1140000.0,23.4433,23.5004,23.4026,23.4433,1140000.0
2015-01-30 11:30:00,28.77,28.81,28.71,28.77,1566300.0,23.4352,23.4678,23.3863,23.4352,1566300.0
2015-01-30 12:00:00,28.77,28.79,28.72,28.76,1455600.0,23.4352,23.4515,23.3945,23.427,1455600.0
2015-01-30 12:30:00,28.76,28.77,28.69,28.7,1174500.0,23.427,23.4352,23.37,23.3782,1174500.0
2015-01-30 13:00:00,28.7,28.72,28.63,28.64,951300.0,23.3782,23.3945,23.3211,23.3293,951300.0
2015-01-30 13:30:00,28.63,28.7,28.62,28.66,1128900.0,23.3211,23.3782,23.313,23.3456,1128900.0
2015-01-30 14:00:00,28.66,28.71,28.61,28.69,1171800.0,23.3456,23.3863,23.3049,23.37,1171800.0
2015-01-30 14:30:00,28.69,28.71,28.5,28.52,1310400.0,23.37,23.3863,23.2153,23.2315,1310400.0
2015-01-30 15:00:00,28.52,28.54,28.34,28.42,3571500.0,23.2315,23.2478,23.0849,23.1501,3571500.0
2015-01-30 15:30:00,28.42,28.43,28.3,28.33,6545700.0,23.1501,23.1582,23.0523,23.0768,6545700.0
2015-02-02 09:30:00,28.26,28.31,27.98,28.17,3163500.0,23.0198,23.0605,22.7917,22.9464,3163500.0
2015-02-02 10:00:00,28.16,28.19,28.04,28.08,1446000.0,22.9383,22.9627,22.8405,22.8731,1446000.0
2015-02-02 10:30:00,28.08,28.23,28.06,28.21,1139100.0,22.8731,22.9953,22.8568,22.979,1139100.0
2015-02-02 11:00:00,28.21,28.32,28.21,28.31,929700.0,22.979,23.0686,22.979,23.0605,929700.0
2015-02-02 11:30:00,28.31,28.45,28.29,28.43,957000.0,23.0605,23.1745,23.0442,23.1582,957000.0
2015-02-02 12:00:00,28.43,28.44,28.25,28.33,669600.0,23.1582,23.1664,23.0116,23.0768,669600.0
2015-02-02 12:30:00,28.32,28.33,28.25,28.28,591300.0,23.0686,23.0768,23.0116,23.036,591300.0
2015-02-02 13:00:00,28.28,28.31,28.21,28.28,1006500.0,23.036,23.0605,22.979,23.036,1006500.0
2015-02-02 13:30:00,28.28,28.31,28.17,28.2,911400.0,23.036,23.0605,22.9464,22.9709,911400.0
2015-02-02 14:00:00,28.2,28.35,28.19,28.35,752100.0,22.9709,23.0931,22.9627,23.0931,752100.0
2015-02-02 14:30:00,28.35,28.4,28.32,28.36,997800.0,23.0931,23.1338,23.0686,23.1012,997800.0
2015-02-02 15:00:00,28.36,28.49,28.35,28.45,1393800.0,23.1012,23.2071,23.0931,23.1745,1393800.0
2015-02-02 15:30:00,28.45,28.62,28.41,28.57,3293400.0,23.1745,23.313,23.1419,23.2723,3293400.0
2015-02-03 09:30:00,28.61,28.8,28.55,28.76,1879500.0,23.3049,23.4596,23.256,23.427,1879500.0
2015-02-03 10:00:00,28.76,28.84,28.68,28.83,1780500.0,23.427,23.4922,23.3619,23.4841,1780500.0
2015-02-03 10:30:00,28.83,28.84,28.66,28.67,1533900.0,23.4841,23.4922,23.3456,23.3537,1533900.0
2015-02-03 11:00:00,28.67,28.8,28.67,28.68,1188900.0,23.3537,23.4596,23.3537,23.3619,1188900.0
2015-02-03 11:30:00,28.68,28.71,28.63,28.63,963600.0,23.3619,23.3863,23.3211,23.3211,963600.0
2015-02-03 12:00:00,28.63,28.69,28.61,28.66,727800.0,23.3211,23.37,23.3049,23.3456,727800.0
2015-02-03 12:30:00,28.66,28.66,28.61,28.62,1027200.0,23.3456,23.3456,23.3049,23.313,1027200.0
2015-02-03 13:00:00,28.62,28.66,28.59,28.64,972300.0,23.313,23.3456,23.2886,23.3293,972300.0
2015-02-03 13:30:00,28.64,28.69,28.59,28.67,1812000.0,23.3293,23.37,23.2886,23.3537,1812000.0
2015-02-03 14:00:00,28.67,28.69,28.63,28.69,1122000.0,23.3537,23.37,23.3211,23.37,1122000.0
2015-02-03 14:30:00,28.69,28.73,28.6,28.63,2035200.0,23.37,23.4026,23.2967,23.3211,2035200.0
2015-02-03 15:00:00,28.63,28.7,28.6,28.67,1686600.0,23.3211,23.3782,23.2967,23.3537,1686600.0
2015-02-03 15:30:00,28.67,28.76,28.62,28.75,4476600.0,23.3537,23.427,23.313,23.4189,4476600.0
2015-02-04 09:30:00,28.7,28.99,28.67,28.86,2352300.0,23.3782,23.6144,23.3537,23.5085,2352300.0
2015-02-04 10:00:00,28.87,28.95,28.82,28.83,2061000.0,23.5166,23.5818,23.4759,23.4841,2061000.0
2015-02-04 10:30:00,28.82,28.92,28.74,28.81,1637100.0,23.4759,23.5574,23.4107,23.4678,1637100.0
2015-02-04 11:00:00,28.81,28.91,28.78,28.87,1925100.0,23.4678,23.5492,23.4433,23.5166,1925100.0
2015-02-04 11:30:00,28.87,28.9,28.82,28.86,1137000.0,23.5166,23.5411,23.4759,23.5085,1137000.0
2015-02-04 12:00:00,28.85,28.9,28.84,28.89,1699500.0,23.5004,23.5411,23.4922,23.5329,1699500.0
2015-02-04 12:30:00,28.88,28.93,28.88,28.91,1035000.0,23.5248,23.5655,23.5248,23.5492,1035000.0
2015-02-04 13:00:00,28.91,28.92,28.88,28.91,786900.0,23.5492,23.5574,23.5248,23.5492,786900.0
2015-02-04 13:30:00,28.91,28.94,28.9,28.9,804300.0,23.5492,23.5737,23.5411,23.5411,804300.0
2015-02-04 14:00:00,28.9,28.92,28.86,28.9,1593300.0,23.5411,23.5574,23.5085,23.5411,1593300.0
2015-02-04 14:30:00,28.9,28.94,28.86,28.91,960600.0,23.5411,23.5737,23.5085,23.5492,960600.0
2015-02-04 15:00:00,28.91,29.01,28.9,28.98,2020800.0,23.5492,23.6307,23.5411,23.6062,2020800.0
2015-02-04 15:30:00,28.98,29.01,28.8,28.88,5405100.0,23.6062,23.6307,23.4596,23.5248,5405100.0
2015-02-05 09:30:00,29.04,29.05,28.85,28.95,1466700.0,23.6551,23.6633,23.5004,23.5818,1466700.0
2015-02-05 10:00:00,28.95,28.99,28.87,28.99,867000.0,23.5818,23.6144,23.5166,23.6144,867000.0
2015-02-05 10:30:00,28.99,29.0,28.93,28.98,910200.0,23.6144,23.6225,23.5655,23.6062,910200.0
2015-02-05 11:00:00,28.98,29.0,28.94,28.97,720000.0,23.6062,23.6225,23.5737,23.5981,720000.0
2015-02-05 11:30:00,28.97,29.0,28.95,28.99,666000.0,23.5981,23.6225,23.5818,23.6144,666000.0
2015-02-05 12:00:00,28.99,29.0,28.89,28.93,893700.0,23.6144,23.6225,23.5329,23.5655,893700.0
2015-02-05 12:30:00,28.93,28.98,28.91,28.94,510900.0,23.5655,23.6062,23.5492,23.5737,510900.0
2015-02-05 13:00:00,28.94,28.99,28.94,28.97,666900.0,23.5737,23.6144,23.5737,23.5981,666900.0
2015-02-05 13:30:00,28.97,29.03,28.96,29.01,745500.0,23.5981,23.647,23.59,23.6307,745500.0
2015-02-05 14:00:00,29.01,29.01,28.96,28.97,657300.0,23.6307,23.6307,23.59,23.5981,657300.0
2015-02-05 14:30:00,28.97,28.99,28.96,28.97,589200.0,23.5981,23.6144,23.59,23.5981,589200.0
2015-02-05 15:00:00,28.98,29.03,28.97,29.02,911400.0,23.6062,23.647,23.5981,23.6388,911400.0
2015-02-05 15:30:00,29.02,29.12,29.01,29.09,2795400.0,23.6388,23.7203,23.6307,23.6958,2795400.0
2015-02-06 09:30:00,29.09,29.12,28.93,29.05,1221000.0,23.6958,23.7203,23.5655,23.6633,1221000.0
2015-02-06 10:00:00,29.06,29.12,29.01,29.08,577800.0,23.6714,23.7203,23.6307,23.6877,577800.0
2015-02-06 10:30:00,29.08,29.33,29.08,29.16,3805500.0,23.6877,23.8913,23.6877,23.7529,3805500.0
2015-02-06 11:00:00,29.15,29.25,29.11,29.24,1485900.0,23.7447,23.8262,23.7121,23.818,1485900.0
2015-02-06 11:30:00,29.24,29.28,29.18,29.18,763200.0,23.818,23.8506,23.7692,23.7692,763200.0
2015-02-06 12:00:00,29.17,29.25,29.14,29.15,501000.0,23.761,23.8262,23.7366,23.7447,501000.0
2015-02-06 12:30:00,29.15,29.17,29.11,29.13,522300.0,23.7447,23.761,23.7121,23.7284,522300.0
2015-02-06 13:00:00,29.14,29.15,29.04,29.07,879300.0,23.7366,23.7447,23.6551,23.6796,879300.0
2015-02-06 13:30:00,29.07,29.1,29.02,29.09,557100.0,23.6796,23.704,23.6388,23.6958,557100.0
2015-02-06 14:00:00,29.09,29.14,29.06,29.1,618300.0,23.6958,23.7366,23.6714,23.704,618300.0
2015-02-06 14:30:00,29.1,29.15,29.07,29.07,662100.0,23.704,23.7447,23.6796,23.6796,662100.0
2015-02-06 15:00:00,29.08,29.09,28.98,28.99,708900.0,23.6877,23.6958,23.6062,23.6144,708900.0
2015-02-06 15:30:00,28.99,29.12,28.97,29.11,2030400.0,23.6144,23.7203,23.5981,23.7121,2030400.0
2015-02-09 09:30:00,28.99,29.06,28.89,29.02,1107000.0,23.6144,23.6714,23.5329,23.6388,1107000.0
2015-02-09 10:00:00,29.02,29.06,28.91,28.93,1158600.0,23.6388,23.6714,23.5492,23.5655,1158600.0
2015-02-09 10:30:00,28.93,28.95,28.81,28.82,669600.0,23.5655,23.5818,23.4678,23.4759,669600.0
2015-02-09 11:00:00,28.82,28.84,28.76,28.83,720000.0,23.4759,23.4922,23.427,23.4841,720000.0
2015-02-09 11:30:00,28.83,28.87,28.8,28.81,605400.0,23.4841,23.5166,23.4596,23.4678,605400.0
2015-02-09 12:00:00,28.8,28.84,28.76,28.84,696600.0,23.4596,23.4922,23.427,23.4922,696600.0
2015-02-09 12:30:00,28.84,28.86,28.82,28.84,564300.0,23.4922,23.5085,23.4759,23.4922,564300.0
2015-02-09 13:00:00,28.84,28.88,28.79,28.79,539100.0,23.4922,23.5248,23.4515,23.4515,539100.0
2015-02-09 13:30:00,28.79,28.82,28.78,28.79,457200.0,23.4515,23.4759,23.4433,23.4515,457200.0
2015-02-09 14:00:00,28.8,28.8,28.69,28.7,932400.0,23.4596,23.4596,23.37,23.3782,932400.0
2015-02-09 14:30:00,28.7,28.71,28.57,28.62,1991400.0,23.3782,23.3863,23.2723,23.313,1991400.0
2015-02-09 15:00:00,28.62,28.64,28.55,28.64,1312200.0,23.313,23.3293,23.256,23.3293,1312200.0
2015-02-09 15:30:00,28.64,28.67,28.6,28.63,2729400.0,23.3293,23.3537,23.2967,23.3211,2729400.0
2015-02-10 09:30:00,28.87,29.02,28.82,28.95,1997400.0,23.5166,23.6388,23.4759,23.5818,1997400.0
2015-02-10 10:00:00,28.94,28.95,28.86,28.91,969300.0,23.5737,23.5818,23.5085,23.5492,969300.0
2015-02-10 10:30:00,28.91,28.92,28.81,28.9,808200.0,23.5492,23.5574,23.4678,23.5411,808200.0
2015-02-10 11:00:00,28.9,28.96,28.85,28.94,754800.0,23.5411,23.59,23.5004,23.5737,754800.0
2015-02-10 11:30:00,28.94,28.96,28.85,28.86,771600.0,23.5737,23.59,23.5004,23.5085,771600.0
2015-02-10 12:00:00,28.86,28.93,28.83,28.9,779400.0,23.5085,23.5655,23.4841,23.5411,779400.0
2015-02-10 12:30:00,28.9,28.99,28.9,28.95,618300.0,23.5411,23.6144,23.5411,23.5818,618300.0
2015-02-10 13:00:00,28.95,28.98,28.92,28.95,734100.0,23.5818,23.6062,23.5574,23.5818,734100.0
2015-02-10 13:30:00,28.95,28.99,28.92,28.93,622200.0,23.5818,23.6144,23.5574,23.5655,622200.0
2015-02-10 14:00:00,28.93,29.05,28.93,29.04,1011600.0,23.5655,23.6633,23.5655,23.6551,1011600.0
2015-02-10 14:30:00,29.04,29.08,29.03,29.07,861600.0,23.6551,23.6877,23.647,23.6796,861600.0
2015-02-10 15:00:00,29.08,29.08,29.03,29.07,1120800.0,23.6877,23.6877,23.647,23.6796,1120800.0
2015-02-10 15:30:00,29.07,29.14,29.06,29.09,2528400.0,23.6796,23.7366,23.6714,23.6958,2528400.0
2015-02-11 09:30:00,28.88,29.04,28.85,28.99,1604400.0,23.5248,23.6551,23.5004,23.6144,1604400.0
2015-02-11 10:00:00,28.99,29.0,28.9,28.91,718800.0,23.6144,23.6225,23.5411,23.5492,718800.0
2015-02-11 10:30:00,28.91,28.95,28.87,28.9,978300.0,23.5492,23.5818,23.5166,23.5411,978300.0
2015-02-11 11:00:00,28.89,28.92,28.84,28.84,976200.0,23.5329,23.5574,23.4922,23.4922,976200.0
2015-02-11 11:30:00,28.84,28.86,28.81,28.82,1386000.0,23.4922,23.5085,23.4678,23.4759,1386000.0
2015-02-11 12:00:00,28.82,28.82,28.76,28.77,722100.0,23.4759,23.4759,23.427,23.4352,722100.0
2015-02-11 12:30:00,28.77,28.78,28.7,28.71,836700.0,23.4352,23.4433,23.3782,23.3863,836700.0
2015-02-11 13:00:00,28.71,28.73,28.64,28.65,984000.0,23.3863,23.4026,23.3293,23.3374,984000.0
2015-02-11 13:30:00,28.66,28.74,28.65,28.72,829800.0,23.3456,23.4107,23.3374,23.3945,829800.0
2015-02-11 14:00:00,28.72,28.76,28.67,28.68,891300.0,23.3945,23.427,23.3537,23.3619,891300.0
2015-02-11 14:30:00,28.69,28.73,28.68,28.72,655500.0,23.37,23.4026,23.3619,23.3945,655500.0
2015-02-11 15:00:00,28.72,28.81,28.71,28.78,1345200.0,23.3945,23.4678,23.3863,23.4433,1345200.0
2015-02-11 15:30:00,28.78,28.8,28.71,28.78,2119800.0,23.4433,23.4596,23.3863,23.4433,2119800.0
2015-02-12 09:30:00,28.85,28.89,28.62,28.63,1762500.0,23.5004,23.5329,23.313,23.3211,1762500.0
2015-02-12 10:00:00,28.63,28.64,28.49,28.49,1902900.0,23.3211,23.3293,23.2071,23.2071,1902900.0
2015-02-12 10:30:00,28.49,28.54,28.48,28.52,1300200.0,23.2071,23.2478,23.199,23.2315,1300200.0
2015-02-12 11:00:00,28.52,28.52,28.41,28.46,1734300.0,23.2315,23.2315,23.1419,23.1827,1734300.0
2015-02-12 11:30:00,28.46,28.51,28.45,28.48,1074900.0,23.1827,23.2234,23.1745,23.199,1074900.0
2015-02-12 12:00:00,28.48,28.61,28.47,28.58,881700.0,23.199,23.3049,23.1908,23.2804,881700.0
2015-02-12 12:30:00,28.58,28.63,28.52,28.54,880200.0,23.2804,23.3211,23.2315,23.2478,880200.0
2015-02-12 13:00:00,28.55,28.55,28.49,28.54,995400.0,23.256,23.256,23.2071,23.2478,995400.0
2015-02-12 13:30:00,28.54,28.61,28.54,28.59,709200.0,23.2478,23.3049,23.2478,23.2886,709200.0
2015-02-12 14:00:00,28.59,28.6,28.52,28.56,959700.0,23.2886,23.2967,23.2315,23.2641,959700.0
2015-02-12 14:30:00,28.56,28.62,28.56,28.59,838800.0,23.2641,23.313,23.2641,23.2886,838800.0
2015-02-12 15:00:00,28.59,28.67,28.59,28.64,1273200.0,23.2886,23.3537,23.2886,23.3293,1273200.0
2015-02-12 15:30:00,28.65,28.65,28.59,28.62,2889000.0,23.3374,23.3374,23.2886,23.313,2889000.0
2015-02-13 09:30:00,28.61,28.71,28.44,28.55,1832400.0,23.3049,23.3863,23.1664,23.256,1832400.0
2015-02-13 10:00:00,28.54,28.61,28.49,28.59,1263900.0,23.2478,23.3049,23.2071,23.2886,1263900.0
2015-02-13 10:30:00,28.59,28.69,28.57,28.69,1050600.0,23.2886,23.37,23.2723,23.37,1050600.0
2015-02-13 11:00:00,28.69,28.72,28.62,28.62,985500.0,23.37,23.3945,23.313,23.313,985500.0
2015-02-13 11:30:00,28.62,28.71,28.62,28.68,851100.0,23.313,23.3863,23.313,23.3619,851100.0
2015-02-13 12:00:00,28.68,28.71,28.63,28.64,506700.0,23.3619,23.3863,23.3211,23.3293,506700.0
2015-02-13 12:30:00,28.64,28.67,28.57,28.59,480900.0,23.3293,23.3537,23.2723,23.2886,480900.0
2015-02-13 13:00:00,28.59,28.63,28.57,28.61,684900.0,23.2886,23.3211,23.2723,23.3049,684900.0
2015-02-13 13:30:00,28.62,28.65,28.59,28.6,832200.0,23.313,23.3374,23.2886,23.2967,832200.0
2015-02-13 14:00:00,28.6,28.67,28.6,28.67,700200.0,23.2967,23.3537,23.2967,23.3537,700200.0
2015-02-13 14:30:00,28.66,28.67,28.61,28.62,746100.0,23.3456,23.3537,23.3049,23.313,746100.0
2015-02-13 15:00:00,28.62,28.63,28.58,28.61,1238100.0,23.313,23.3211,23.2804,23.3049,1238100.0
2015-02-13 15:30:00,28.61,28.62,28.58,28.6,2501700.0,23.3049,23.313,23.2804,23.2967,2501700.0
2015-02-17 09:30:00,28.48,28.5,28.32,28.48,2042700.0,23.199,23.2153,23.0686,23.199,2042700.0
2015-02-17 10:00:00,28.49,28.54,28.44,28.49,1118700.0,23.2071,23.2478,23.1664,23.2071,1118700.0
2015-02-17 10:30:00,28.5,28.5,28.39,28.41,1056300.0,23.2153,23.2153,23.1256,23.1419,1056300.0
2015-02-17 11:00:00,28.41,28.57,28.4,28.52,950700.0,23.1419,23.2723,23.1338,23.2315,950700.0
2015-02-17 11:30:00,28.52,28.6,28.52,28.55,622500.0,23.2315,23.2967,23.2315,23.256,622500.0
2015-02-17 12:00:00,28.55,28.58,28.53,28.57,430800.0,23.256,23.2804,23.2397,23.2723,430800.0
2015-02-17 12:30:00,28.57,28.61,28.57,28.59,562800.0,23.2723,23.3049,23.2723,23.2886,562800.0
2015-02-17 13:00:00,28.6,28.63,28.57,28.61,613500.0,23.2967,23.3211,23.2723,23.3049,613500.0
2015-02-17 13:30:00,28.62,28.63,28.58,28.62,430200.0,23.313,23.3211,23.2804,23.313,430200.0
2015-02-17 14:00:00,28.62,28.64,28.59,28.6,557700.0,23.313,23.3293,23.2886,23.2967,557700.0
2015-02-17 14:30:00,28.6,28.63,28.58,28.6,615600.0,23.2967,23.3211,23.2804,23.2967,615600.0
2015-02-17 15:00:00,28.6,28.64,28.6,28.63,699000.0,23.2967,23.3293,23.2967,23.3211,699000.0
2015-02-17 15:30:00,28.63,28.66,28.59,28.65,2138700.0,23.3211,23.3456,23.2886,23.3374,2138700.0
2015-02-18 09:30:00,28.66,28.72,28.53,28.59,1200600.0,23.3456,23.3945,23.2397,23.2886,1200600.0
2015-02-18 10:00:00,28.59,28.65,28.53,28.53,1034700.0,23.2886,23.3374,23.2397,23.2397,1034700.0
2015-02-18 10:30:00,28.54,28.57,28.53,28.54,1012500.0,23.2478,23.2723,23.2397,23.2478,1012500.0
2015-02-18 11:00:00,28.54,28.59,28.51,28.58,823500.0,23.2478,23.2886,23.2234,23.2804,823500.0
2015-02-18 11:30:00,28.58,28.63,28.58,28.59,677400.0,23.2804,23.3211,23.2804,23.2886,677400.0
2015-02-18 12:00:00,28.58,28.6,28.54,28.58,757800.0,23.2804,23.2967,23.2478,23.2804,757800.0
2015-02-18 12:30:00,28.57,28.58,28.54,28.56,709200.0,23.2723,23.2804,23.2478,23.2641,709200.0
2015-02-18 13:00:00,28.56,28.6,28.54,28.59,933600.0,23.2641,23.2967,23.2478,23.2886,933600.0
2015-02-18 13:30:00,28.59,28.63,28.55,28.55,952800.0,23.2886,23.3211,23.256,23.256,952800.0
2015-02-18 14:00:00,28.55,28.68,28.55,28.64,1076100.0,23.256,23.3619,23.256,23.3293,1076100.0
2015-02-18 14:30:00,28.64,28.66,28.6,28.6,993600.0,23.3293,23.3456,23.2967,23.2967,993600.0
2015-02-18 15:00:00,28.61,28.71,28.61,28.7,1352700.0,23.3049,23.3863,23.3049,23.3782,1352700.0
2015-02-18 15:30:00,28.7,28.77,28.69,28.76,3663600.0,23.3782,23.4352,23.37,23.427,3663600.0
2015-02-19 09:30:00,28.17,28.27,27.84,28.05,11056500.0,22.9464,23.0279,22.6776,22.8487,11056500.0
2015-02-19 10:00:00,28.04,28.06,27.84,28.06,5481900.0,22.8405,22.8568,22.6776,22.8568,5481900.0
2015-02-19 10:30:00,28.06,28.12,28.0,28.03,3691800.0,22.8568,22.9057,22.808,22.8324,3691800.0
2015-02-19 11:00:00,28.03,28.05,27.96,28.02,2306400.0,22.8324,22.8487,22.7754,22.8243,2306400.0
2015-02-19 11:30:00,28.02,28.07,27.94,28.05,2597400.0,22.8243,22.865,22.7591,22.8487,2597400.0
2015-02-19 12:00:00,28.05,28.08,27.99,28.04,1889100.0,22.8487,22.8731,22.7998,22.8405,1889100.0
2015-02-19 12:30:00,28.04,28.05,27.98,28.0,1947900.0,22.8405,22.8487,22.7917,22.808,1947900.0
2015-02-19 13:00:00,28.0,28.01,27.98,27.98,2457600.0,22.808,22.8161,22.7917,22.7917,2457600.0
2015-02-19 13:30:00,27.99,28.0,27.9,27.96,2076300.0,22.7998,22.808,22.7265,22.7754,2076300.0
2015-02-19 14:00:00,27.96,27.96,27.9,27.92,1617600.0,22.7754,22.7754,22.7265,22.7428,1617600.0
2015-02-19 14:30:00,27.92,27.93,27.86,27.93,1554600.0,22.7428,22.7509,22.6939,22.7509,1554600.0
2015-02-19 15:00:00,27.93,27.97,27.9,27.91,2982900.0,22.7509,22.7835,22.7265,22.7347,2982900.0
2015-02-19 15:30:00,27.91,27.93,27.8,27.85,6508500.0,22.7347,22.7509,22.6451,22.6858,6508500.0
2015-02-20 09:30:00,27.58,27.75,27.52,27.69,7548600.0,22.4658,22.6043,22.417,22.5554,7548600.0
2015-02-20 10:00:00,27.69,27.95,27.67,27.89,5200500.0,22.5554,22.7672,22.5392,22.7184,5200500.0
2015-02-20 10:30:00,27.89,27.89,27.78,27.83,3550500.0,22.7184,22.7184,22.6288,22.6695,3550500.0
2015-02-20 11:00:00,27.83,27.87,27.81,27.85,1404300.0,22.6695,22.7021,22.6532,22.6858,1404300.0
2015-02-20 11:30:00,27.85,27.91,27.84,27.9,1466400.0,22.6858,22.7347,22.6776,22.7265,1466400.0
2015-02-20 12:00:00,27.9,27.93,27.85,27.88,1533900.0,22.7265,22.7509,22.6858,22.7102,1533900.0
2015-02-20 12:30:00,27.88,27.96,27.86,27.94,1446900.0,22.7102,22.7754,22.6939,22.7591,1446900.0
2015-02-20 13:00:00,27.95,28.01,27.94,28.01,1366800.0,22.7672,22.8161,22.7591,22.8161,1366800.0
2015-02-20 13:30:00,28.01,28.08,27.99,28.07,1891800.0,22.8161,22.8731,22.7998,22.865,1891800.0
2015-02-20 14:00:00,28.07,28.13,28.02,28.06,1643700.0,22.865,22.9139,22.8243,22.8568,1643700.0
2015-02-20 14:30:00,28.06,28.1,28.06,28.08,1223700.0,22.8568,22.8894,22.8568,22.8731,1223700.0
2015-02-20 15:00:00,28.08,28.13,28.08,28.11,2181300.0,22.8731,22.9139,22.8731,22.8976,2181300.0
2015-02-20 15:30:00,28.11,28.12,28.06,28.11,4977300.0,22.8976,22.9057,22.8568,22.8976,4977300.0
2015-02-23 09:30:00,28.13,28.29,28.13,28.21,3233100.0,22.9139,23.0442,22.9139,22.979,3233100.0
2015-02-23 10:00:00,28.21,28.24,28.14,28.24,1684200.0,22.979,23.0035,22.922,23.0035,1684200.0
2015-02-23 10:30:00,28.24,28.28,28.19,28.27,1575000.0,23.0035,23.036,22.9627,23.0279,1575000.0
2015-02-23 11:00:00,28.27,28.27,28.17,28.18,1021500.0,23.0279,23.0279,22.9464,22.9546,1021500.0
2015-02-23 11:30:00,28.18,28.19,28.14,28.17,1053900.0,22.9546,22.9627,22.922,22.9464,1053900.0
2015-02-23 12:00:00,28.18,28.18,28.08,28.08,893100.0,22.9546,22.9546,22.8731,22.8731,893100.0
2015-02-23 12:30:00,28.08,28.13,28.08,28.1,839400.0,22.8731,22.9139,22.8731,22.8894,839400.0
2015-02-23 13:00:00,28.1,28.12,28.09,28.09,672900.0,22.8894,22.9057,22.8813,22.8813,672900.0
2015-02-23 13:30:00,28.09,28.12,28.08,28.12,678600.0,22.8813,22.9057,22.8731,22.9057,678600.0
2015-02-23 14:00:00,28.12,28.14,28.11,28.13,731400.0,22.9057,22.922,22.8976,22.9139,731400.0
2015-02-23 14:30:00,28.12,28.17,28.12,28.17,1295700.0,22.9057,22.9464,22.9057,22.9464,1295700.0
2015-02-23 15:00:00,28.17,28.18,28.12,28.18,1480200.0,22.9464,22.9546,22.9057,22.9546,1480200.0
2015-02-23 15:30:00,28.18,28.21,28.17,28.21,1749300.0,22.9546,22.979,22.9464,22.979,1749300.0
2015-02-24 09:30:00,28.17,28.25,28.04,28.07,1266600.0,22.9464,23.0116,22.8405,22.865,1266600.0
2015-02-24 10:00:00,28.07,28.12,27.97,28.11,1453200.0,22.865,22.9057,22.7835,22.8976,1453200.0
2015-02-24 10:30:00,28.11,28.14,28.07,28.1,1100400.0,22.8976,22.922,22.865,22.8894,1100400.0
2015-02-24 11:00:00,28.11,28.23,28.1,28.2,1429500.0,22.8976,22.9953,22.8894,22.9709,1429500.0
2015-02-24 11:30:00,28.2,28.21,28.1,28.11,846300.0,22.9709,22.979,22.8894,22.8976,846300.0
2015-02-24 12:00:00,28.11,28.16,28.1,28.16,669600.0,22.8976,22.9383,22.8894,22.9383,669600.0
2015-02-24 12:30:00,28.16,28.19,28.1,28.18,609000.0,22.9383,22.9627,22.8894,22.9546,609000.0
2015-02-24 13:00:00,28.18,28.2,28.15,28.2,524100.0,22.9546,22.9709,22.9302,22.9709,524100.0
2015-02-24 13:30:00,28.2,28.22,28.19,28.21,588900.0,22.9709,22.9872,22.9627,22.979,588900.0
2015-02-24 14:00:00,28.21,28.22,28.17,28.19,588000.0,22.979,22.9872,22.9464,22.9627,588000.0
2015-02-24 14:30:00,28.19,28.23,28.18,28.22,650100.0,22.9627,22.9953,22.9546,22.9872,650100.0
2015-02-24 15:00:00,28.21,28.27,28.21,28.27,1252200.0,22.979,23.0279,22.979,23.0279,1252200.0
2015-02-24 15:30:00,28.26,28.27,28.19,28.19,1978200.0,23.0198,23.0279,22.9627,22.9627,1978200.0
2015-02-25 09:30:00,28.21,28.24,28.05,28.06,1719000.0,22.979,23.0035,22.8487,22.8568,1719000.0
2015-02-25 10:00:00,28.07,28.11,27.97,27.99,1332600.0,22.865,22.8976,22.7835,22.7998,1332600.0
2015-02-25 10:30:00,27.99,28.1,27.99,28.09,816900.0,22.7998,22.8894,22.7998,22.8813,816900.0
2015-02-25 11:00:00,28.09,28.11,28.04,28.07,1033200.0,22.8813,22.8976,22.8405,22.865,1033200.0
2015-02-25 11:30:00,28.07,28.1,27.99,27.99,1185300.0,22.865,22.8894,22.7998,22.7998,1185300.0
2015-02-25 12:00:00,27.99,28.07,27.98,28.04,796200.0,22.7998,22.865,22.7917,22.8405,796200.0
2015-02-25 12:30:00,28.04,28.05,27.98,27.98,780900.0,22.8405,22.8487,22.7917,22.7917,780900.0
2015-02-25 13:00:00,27.98,28.02,27.98,27.99,1361400.0,22.7917,22.8243,22.7917,22.7998,1361400.0
2015-02-25 13:30:00,27.99,28.03,27.98,27.99,749400.0,22.7998,22.8324,22.7917,22.7998,749400.0
2015-02-25 14:00:00,27.99,28.02,27.9,27.9,1269300.0,22.7998,22.8243,22.7265,22.7265,1269300.0
2015-02-25 14:30:00,27.9,27.95,27.89,27.95,1219500.0,22.7265,22.7672,22.7184,22.7672,1219500.0
2015-02-25 15:00:00,27.95,27.95,27.87,27.9,1509000.0,22.7672,22.7672,22.7021,22.7265,1509000.0
2015-02-25 15:30:00,27.89,27.94,27.84,27.85,4109400.0,22.7184,22.7591,22.6776,22.6858,4109400.0
2015-02-26 09:30:00,27.95,27.95,27.76,27.79,1686000.0,22.7672,22.7672,22.6125,22.6369,1686000.0
2015-02-26 10:00:00,27.78,27.91,27.77,27.89,1182000.0,22.6288,22.7347,22.6206,22.7184,1182000.0
2015-02-26 10:30:00,27.89,27.89,27.8,27.8,1250100.0,22.7184,22.7184,22.6451,22.6451,1250100.0
2015-02-26 11:00:00,27.81,27.85,27.8,27.84,852600.0,22.6532,22.6858,22.6451,22.6776,852600.0
2015-02-26 11:30:00,27.84,27.86,27.79,27.8,1502700.0,22.6776,22.6939,22.6369,22.6451,1502700.0
2015-02-26 12:00:00,27.8,27.83,27.77,27.79,748800.0,22.6451,22.6695,22.6206,22.6369,748800.0
2015-02-26 12:30:00,27.78,27.88,27.78,27.87,1445100.0,22.6288,22.7102,22.6288,22.7021,1445100.0
2015-02-26 13:00:00,27.87,27.9,27.83,27.85,696000.0,22.7021,22.7265,22.6695,22.6858,696000.0
2015-02-26 13:30:00,27.85,27.95,27.83,27.95,751200.0,22.6858,22.7672,22.6695,22.7672,751200.0
2015-02-26 14:00:00,27.95,27.95,27.86,27.88,825000.0,22.7672,22.7672,22.6939,22.7102,825000.0
2015-02-26 14:30:00,27.87,27.91,27.84,27.91,1035300.0,22.7021,22.7347,22.6776,22.7347,1035300.0
2015-02-26 15:00:00,27.91,27.94,27.86,27.93,1087500.0,22.7347,22.7591,22.6939,22.7509,1087500.0
2015-02-26 15:30:00,27.93,27.93,27.9,27.93,1949700.0,22.7509,22.7509,22.7265,22.7509,1949700.0
2015-02-27 09:30:00,27.88,27.97,27.8,27.95,1576500.0,22.7102,22.7835,22.6451,22.7672,1576500.0
2015-02-27 10:00:00,27.94,28.05,27.93,28.04,1270500.0,22.7591,22.8487,22.7509,22.8405,1270500.0
2015-02-27 10:30:00,28.04,28.05,27.99,28.02,648300.0,22.8405,22.8487,22.7998,22.8243,648300.0
2015-02-27 11:00:00,28.02,28.03,27.96,27.98,546900.0,22.8243,22.8324,22.7754,22.7917,546900.0
2015-02-27 11:30:00,27.98,27.99,27.92,27.94,571500.0,22.7917,22.7998,22.7428,22.7591,571500.0
2015-02-27 12:00:00,27.94,27.95,27.92,27.93,478200.0,22.7591,22.7672,22.7428,22.7509,478200.0
2015-02-27 12:30:00,27.93,27.94,27.88,27.89,263100.0,22.7509,22.7591,22.7102,22.7184,263100.0
2015-02-27 13:00:00,27.89,27.91,27.85,27.9,706800.0,22.7184,22.7347,22.6858,22.7265,706800.0
2015-02-27 13:30:00,27.9,27.93,27.89,27.92,682200.0,22.7265,22.7509,22.7184,22.7428,682200.0
2015-02-27 14:00:00,27.92,27.94,27.9,27.94,580500.0,22.7428,22.7591,22.7265,22.7591,580500.0
2015-02-27 14:30:00,27.94,27.99,27.94,27.97,1128600.0,22.7591,22.7998,22.7591,22.7835,1128600.0
2015-02-27 15:00:00,27.97,27.99,27.95,27.99,791700.0,22.7835,22.7998,22.7672,22.7998,791700.0
2015-02-27 15:30:00,27.99,27.99,27.95,27.97,2154900.0,22.7998,22.7998,22.7672,22.7835,2154900.0
2015-03-02 09:30:00,27.96,28.0,27.85,27.97,1608600.0,22.7754,22.808,22.6858,22.7835,1608600.0
2015-03-02 10:00:00,27.97,27.99,27.9,27.95,2616600.0,22.7835,22.7998,22.7265,22.7672,2616600.0
2015-03-02 10:30:00,27.95,27.95,27.83,27.87,1053600.0,22.7672,22.7672,22.6695,22.7021,1053600.0
2015-03-02 11:00:00,27.87,27.89,27.85,27.86,647700.0,22.7021,22.7184,22.6858,22.6939,647700.0
2015-03-02 11:30:00,27.86,27.89,27.8,27.81,666600.0,22.6939,22.7184,22.6451,22.6532,666600.0
2015-03-02 12:00:00,27.82,27.82,27.73,27.76,844200.0,22.6613,22.6613,22.588,22.6125,844200.0
2015-03-02 12:30:00,27.76,27.82,27.76,27.8,352500.0,22.6125,22.6613,22.6125,22.6451,352500.0
2015-03-02 13:00:00,27.8,27.84,27.79,27.82,430800.0,22.6451,22.6776,22.6369,22.6613,430800.0
2015-03-02 13:30:00,27.82,27.87,27.81,27.85,619800.0,22.6613,22.7021,22.6532,22.6858,619800.0
2015-03-02 14:00:00,27.85,27.87,27.83,27.83,638100.0,22.6858,22.7021,22.6695,22.6695,638100.0
2015-03-02 14:30:00,27.83,27.94,27.81,27.94,1136700.0,22.6695,22.7591,22.6532,22.7591,1136700.0
2015-03-02 15:00:00,27.94,28.0,27.94,27.99,1712700.0,22.7591,22.808,22.7591,22.7998,1712700.0
2015-03-02 15:30:00,27.99,28.0,27.97,27.98,2686800.0,22.7998,22.808,22.7835,22.7917,2686800.0
2015-03-03 09:30:00,27.89,27.94,27.75,27.82,2341500.0,22.7184,22.7591,22.6043,22.6613,2341500.0
2015-03-03 10:00:00,27.81,27.88,27.77,27.85,1110300.0,22.6532,22.7102,22.6206,22.6858,1110300.0
2015-03-03 10:30:00,27.85,27.94,27.85,27.89,961500.0,22.6858,22.7591,22.6858,22.7184,961500.0
2015-03-03 11:00:00,27.89,27.89,27.78,27.85,1224600.0,22.7184,22.7184,22.6288,22.6858,1224600.0
2015-03-03 11:30:00,27.85,27.86,27.78,27.79,1171200.0,22.6858,22.6939,22.6288,22.6369,1171200.0
2015-03-03 12:00:00,27.8,27.81,27.75,27.76,1177200.0,22.6451,22.6532,22.6043,22.6125,1177200.0
2015-03-03 12:30:00,27.76,27.81,27.74,27.78,824400.0,22.6125,22.6532,22.5962,22.6288,824400.0
2015-03-03 13:00:00,27.78,27.81,27.76,27.81,450600.0,22.6288,22.6532,22.6125,22.6532,450600.0
2015-03-03 13:30:00,27.8,27.81,27.76,27.76,479400.0,22.6451,22.6532,22.6125,22.6125,479400.0
2015-03-03 14:00:00,27.76,27.83,27.76,27.82,821400.0,22.6125,22.6695,22.6125,22.6613,821400.0
2015-03-03 14:30:00,27.82,27.83,27.75,27.78,988500.0,22.6613,22.6695,22.6043,22.6288,988500.0
2015-03-03 15:00:00,27.78,27.86,27.72,27.84,2052000.0,22.6288,22.6939,22.5799,22.6776,2052000.0
2015-03-03 15:30:00,27.84,27.86,27.75,27.79,2755200.0,22.6776,22.6939,22.6043,22.6369,2755200.0
2015-03-04 09:30:00,27.74,27.74,27.48,27.49,1833000.0,22.5962,22.5962,22.3844,22.3925,1833000.0
2015-03-04 10:00:00,27.49,27.49,27.4,27.43,1961700.0,22.3925,22.3925,22.3192,22.3437,1961700.0
2015-03-04 10:30:00,27.42,27.53,27.41,27.42,1536600.0,22.3355,22.4251,22.3274,22.3355,1536600.0
2015-03-04 11:00:00,27.42,27.51,27.41,27.5,1530000.0,22.3355,22.4088,22.3274,22.4007,1530000.0
2015-03-04 11:30:00,27.5,27.51,27.46,27.5,768300.0,22.4007,22.4088,22.3681,22.4007,768300.0
2015-03-04 12:00:00,27.5,27.59,27.48,27.56,1085400.0,22.4007,22.474,22.3844,22.4496,1085400.0
2015-03-04 12:30:00,27.56,27.61,27.55,27.56,859200.0,22.4496,22.4903,22.4414,22.4496,859200.0
2015-03-04 13:00:00,27.56,27.58,27.52,27.56,489900.0,22.4496,22.4658,22.417,22.4496,489900.0
2015-03-04 13:30:00,27.56,27.59,27.51,27.52,628500.0,22.4496,22.474,22.4088,22.417,628500.0
2015-03-04 14:00:00,27.52,27.55,27.5,27.52,585000.0,22.417,22.4414,22.4007,22.417,585000.0
2015-03-04 14:30:00,27.52,27.55,27.5,27.5,568200.0,22.417,22.4414,22.4007,22.4007,568200.0
2015-03-04 15:00:00,27.51,27.52,27.48,27.49,1311900.0,22.4088,22.417,22.3844,22.3925,1311900.0
2015-03-04 15:30:00,27.49,27.54,27.48,27.52,2781300.0,22.3925,22.4333,22.3844,22.417,2781300.0
2015-03-05 09:30:00,27.72,27.96,27.65,27.86,2325600.0,22.5799,22.7754,22.5229,22.6939,2325600.0
2015-03-05 10:00:00,27.85,27.86,27.76,27.78,1850100.0,22.6858,22.6939,22.6125,22.6288,1850100.0
2015-03-05 10:30:00,27.78,27.82,27.74,27.76,1188300.0,22.6288,22.6613,22.5962,22.6125,1188300.0
2015-03-05 11:00:00,27.76,27.76,27.68,27.73,858000.0,22.6125,22.6125,22.5473,22.588,858000.0
2015-03-05 11:30:00,27.73,27.76,27.71,27.75,630600.0,22.588,22.6125,22.5717,22.6043,630600.0
2015-03-05 12:00:00,27.75,27.78,27.72,27.72,718500.0,22.6043,22.6288,22.5799,22.5799,718500.0
2015-03-05 12:30:00,27.72,27.74,27.71,27.73,519600.0,22.5799,22.5962,22.5717,22.588,519600.0
2015-03-05 13:00:00,27.73,27.75,27.72,27.75,567300.0,22.588,22.6043,22.5799,22.6043,567300.0
2015-03-05 13:30:00,27.75,27.78,27.73,27.78,473100.0,22.6043,22.6288,22.588,22.6288,473100.0
2015-03-05 14:00:00,27.78,27.8,27.75,27.78,490800.0,22.6288,22.6451,22.6043,22.6288,490800.0
2015-03-05 14:30:00,27.78,27.8,27.76,27.8,921000.0,22.6288,22.6451,22.6125,22.6451,921000.0
2015-03-05 15:00:00,27.8,27.85,27.78,27.85,1153200.0,22.6451,22.6858,22.6288,22.6858,1153200.0
2015-03-05 15:30:00,27.85,27.89,27.83,27.86,3026400.0,22.6858,22.7184,22.6695,22.6939,3026400.0
2015-03-06 09:30:00,27.6,27.7,27.53,27.61,1770900.0,22.4821,22.5636,22.4251,22.4903,1770900.0
2015-03-06 10:00:00,27.61,27.65,27.58,27.63,1107900.0,22.4903,22.5229,22.4658,22.5066,1107900.0
2015-03-06 10:30:00,27.63,27.63,27.55,27.58,1070100.0,22.5066,22.5066,22.4414,22.4658,1070100.0
2015-03-06 11:00:00,27.58,27.58,27.47,27.47,720600.0,22.4658,22.4658,22.3762,22.3762,720600.0
2015-03-06 11:30:00,27.47,27.58,27.46,27.55,1060200.0,22.3762,22.4658,22.3681,22.4414,1060200.0
2015-03-06 12:00:00,27.55,27.58,27.47,27.5,662100.0,22.4414,22.4658,22.3762,22.4007,662100.0
2015-03-06 12:30:00,27.5,27.57,27.5,27.54,538800.0,22.4007,22.4577,22.4007,22.4333,538800.0
2015-03-06 13:00:00,27.54,27.56,27.51,27.54,665700.0,22.4333,22.4496,22.4088,22.4333,665700.0
2015-03-06 13:30:00,27.54,27.59,27.52,27.58,664800.0,22.4333,22.474,22.417,22.4658,664800.0
2015-03-06 14:00:00,27.58,27.6,27.53,27.54,747900.0,22.4658,22.4821,22.4251,22.4333,747900.0
2015-03-06 14:30:00,27.54,27.57,27.47,27.55,888300.0,22.4333,22.4577,22.3762,22.4414,888300.0
2015-03-06 15:00:00,27.55,27.6,27.51,27.52,1155900.0,22.4414,22.4821,22.4088,22.417,1155900.0
2015-03-06 15:30:00,27.52,27.55,27.47,27.53,2617200.0,22.417,22.4414,22.3762,22.4251,2617200.0
2015-03-09 09:30:00,27.53,27.66,27.52,27.62,1029300.0,22.4251,22.531,22.417,22.4984,1029300.0
2015-03-09 10:00:00,27.62,27.65,27.54,27.55,820800.0,22.4984,22.5229,22.4333,22.4414,820800.0
2015-03-09 10:30:00,27.55,27.58,27.51,27.56,1058100.0,22.4414,22.4658,22.4088,22.4496,1058100.0
2015-03-09 11:00:00,27.56,27.59,27.52,27.59,854100.0,22.4496,22.474,22.417,22.474,854100.0
2015-03-09 11:30:00,27.59,27.63,27.58,27.62,591000.0,22.474,22.5066,22.4658,22.4984,591000.0
2015-03-09 12:00:00,27.61,27.64,27.57,27.61,565800.0,22.4903,22.5147,22.4577,22.4903,565800.0
2015-03-09 12:30:00,27.61,27.66,27.6,27.65,522900.0,22.4903,22.531,22.4821,22.5229,522900.0
2015-03-09 13:00:00,27.65,27.71,27.64,27.71,793200.0,22.5229,22.5717,22.5147,22.5717,793200.0
2015-03-09 13:30:00,27.71,27.78,27.71,27.73,1125900.0,22.5717,22.6288,22.5717,22.588,1125900.0
2015-03-09 14:00:00,27.74,27.74,27.67,27.67,432000.0,22.5962,22.5962,22.5392,22.5392,432000.0
2015-03-09 14:30:00,27.67,27.72,27.66,27.68,594900.0,22.5392,22.5799,22.531,22.5473,594900.0
2015-03-09 15:00:00,27.69,27.7,27.64,27.65,707400.0,22.5554,22.5636,22.5147,22.5229,707400.0
2015-03-09 15:30:00,27.65,27.66,27.61,27.64,1929300.0,22.5229,22.531,22.4903,22.5147,1929300.0
2015-03-10 09:30:00,27.42,27.5,27.36,27.45,1514100.0,22.3355,22.4007,22.2866,22.36,1514100.0
2015-03-10 10:00:00,27.46,27.49,27.36,27.38,1196100.0,22.3681,22.3925,22.2866,22.3029,1196100.0
2015-03-10 10:30:00,27.38,27.41,27.36,27.39,1035000.0,22.3029,22.3274,22.2866,22.3111,1035000.0
2015-03-10 11:00:00,27.39,27.49,27.38,27.49,1377900.0,22.3111,22.3925,22.3029,22.3925,1377900.0
2015-03-10 11:30:00,27.49,27.49,27.41,27.41,768900.0,22.3925,22.3925,22.3274,22.3274,768900.0
2015-03-10 12:00:00,27.41,27.44,27.37,27.41,730800.0,22.3274,22.3518,22.2948,22.3274,730800.0
2015-03-10 12:30:00,27.41,27.5,27.39,27.47,870900.0,22.3274,22.4007,22.3111,22.3762,870900.0
2015-03-10 13:00:00,27.47,27.48,27.43,27.47,844200.0,22.3762,22.3844,22.3437,22.3762,844200.0
2015-03-10 13:30:00,27.47,27.47,27.42,27.46,905400.0,22.3762,22.3762,22.3355,22.3681,905400.0
2015-03-10 14:00:00,27.45,27.48,27.42,27.43,897600.0,22.36,22.3844,22.3355,22.3437,897600.0
2015-03-10 14:30:00,27.43,27.47,27.42,27.44,880200.0,22.3437,22.3762,22.3355,22.3518,880200.0
2015-03-10 15:00:00,27.44,27.47,27.43,27.44,1220100.0,22.3518,22.3762,22.3437,22.3518,1220100.0
2015-03-10 15:30:00,27.44,27.44,27.38,27.38,2613900.0,22.3518,22.3518,22.3029,22.3029,2613900.0
2015-03-11 09:30:00,27.27,27.32,27.12,27.14,1337100.0,22.3482,22.3892,22.2253,22.2417,1337100.0
2015-03-11 10:00:00,27.14,27.15,27.03,27.05,1590300.0,22.2417,22.2499,22.1515,22.1679,1590300.0
2015-03-11 10:30:00,27.04,27.07,26.95,26.99,1210500.0,22.1597,22.1843,22.086,22.1188,1210500.0
2015-03-11 11:00:00,27.0,27.06,26.98,27.02,933600.0,22.127,22.1761,22.1106,22.1433,933600.0
2015-03-11 11:30:00,27.02,27.06,26.98,26.98,944700.0,22.1433,22.1761,22.1106,22.1106,944700.0
2015-03-11 12:00:00,26.98,26.99,26.92,26.93,998400.0,22.1106,22.1188,22.0614,22.0696,998400.0
2015-03-11 12:30:00,26.94,27.03,26.93,27.0,693300.0,22.0778,22.1515,22.0696,22.127,693300.0
2015-03-11 13:00:00,27.0,27.05,27.0,27.04,1305300.0,22.127,22.1679,22.127,22.1597,1305300.0
2015-03-11 13:30:00,27.04,27.04,26.96,26.97,825600.0,22.1597,22.1597,22.0942,22.1024,825600.0
2015-03-11 14:00:00,26.97,27.01,26.96,27.0,558000.0,22.1024,22.1351,22.0942,22.127,558000.0
2015-03-11 14:30:00,27.0,27.02,26.98,26.98,792300.0,22.127,22.1433,22.1106,22.1106,792300.0
2015-03-11 15:00:00,26.98,26.99,26.92,26.92,1076100.0,22.1106,22.1188,22.0614,22.0614,1076100.0
2015-03-11 15:30:00,26.92,26.92,26.85,26.9,3146100.0,22.0614,22.0614,22.004,22.045,3146100.0
2015-03-12 09:30:00,26.94,27.28,26.93,27.25,2073900.0,22.0778,22.3564,22.0696,22.3318,2073900.0
2015-03-12 10:00:00,27.25,27.26,27.13,27.21,1401000.0,22.3318,22.34,22.2335,22.2991,1401000.0
2015-03-12 10:30:00,27.21,27.32,27.2,27.32,846000.0,22.2991,22.3892,22.2909,22.3892,846000.0
2015-03-12 11:00:00,27.32,27.37,27.3,27.32,1095300.0,22.3892,22.4302,22.3728,22.3892,1095300.0
2015-03-12 11:30:00,27.32,27.33,27.23,27.24,495900.0,22.3892,22.3974,22.3154,22.3236,495900.0
2015-03-12 12:00:00,27.25,27.27,27.2,27.27,590700.0,22.3318,22.3482,22.2909,22.3482,590700.0
2015-03-12 12:30:00,27.26,27.29,27.2,27.22,517500.0,22.34,22.3646,22.2909,22.3072,517500.0
2015-03-12 13:00:00,27.22,27.24,27.18,27.2,741000.0,22.3072,22.3236,22.2745,22.2909,741000.0
2015-03-12 13:30:00,27.2,27.25,27.19,27.22,709200.0,22.2909,22.3318,22.2827,22.3072,709200.0
2015-03-12 14:00:00,27.22,27.25,27.2,27.24,342900.0,22.3072,22.3318,22.2909,22.3236,342900.0
2015-03-12 14:30:00,27.25,27.31,27.23,27.3,737700.0,22.3318,22.381,22.3154,22.3728,737700.0
2015-03-12 15:00:00,27.3,27.33,27.29,27.3,736500.0,22.3728,22.3974,22.3646,22.3728,736500.0
2015-03-12 15:30:00,27.3,27.31,27.27,27.3,1814400.0,22.3728,22.381,22.3482,22.3728,1814400.0
2015-03-13 09:30:00,27.32,27.42,27.28,27.33,1424700.0,22.3892,22.4712,22.3564,22.3974,1424700.0
2015-03-13 10:00:00,27.33,27.39,27.21,27.28,742800.0,22.3974,22.4466,22.2991,22.3564,742800.0
2015-03-13 10:30:00,27.27,27.33,27.2,27.2,735900.0,22.3482,22.3974,22.2909,22.2909,735900.0
2015-03-13 11:00:00,27.2,27.27,27.13,27.13,721500.0,22.2909,22.3482,22.2335,22.2335,721500.0
2015-03-13 11:30:00,27.13,27.18,27.1,27.18,531300.0,22.2335,22.2745,22.2089,22.2745,531300.0
2015-03-13 12:00:00,27.18,27.22,27.15,27.21,398100.0,22.2745,22.3072,22.2499,22.2991,398100.0
2015-03-13 12:30:00,27.22,27.26,27.21,27.26,390000.0,22.3072,22.34,22.2991,22.34,390000.0
2015-03-13 13:00:00,27.26,27.26,27.22,27.22,859500.0,22.34,22.34,22.3072,22.3072,859500.0
2015-03-13 13:30:00,27.22,27.29,27.22,27.25,606000.0,22.3072,22.3646,22.3072,22.3318,606000.0
2015-03-13 14:00:00,27.25,27.27,27.21,27.24,520200.0,22.3318,22.3482,22.2991,22.3236,520200.0
2015-03-13 14:30:00,27.24,27.24,27.16,27.21,544200.0,22.3236,22.3236,22.2581,22.2991,544200.0
2015-03-13 15:00:00,27.2,27.27,27.19,27.26,716400.0,22.2909,22.3482,22.2827,22.34,716400.0
2015-03-13 15:30:00,27.27,27.37,27.24,27.31,2393700.0,22.3482,22.4302,22.3236,22.381,2393700.0
2015-03-16 09:30:00,27.48,27.73,27.48,27.62,1734600.0,22.5203,22.7252,22.5203,22.6351,1734600.0
2015-03-16 10:00:00,27.61,27.67,27.56,27.66,1087200.0,22.6269,22.676,22.5859,22.6678,1087200.0
2015-03-16 10:30:00,27.65,27.68,27.63,27.66,1328700.0,22.6596,22.6842,22.6432,22.6678,1328700.0
2015-03-16 11:00:00,27.66,27.72,27.66,27.69,1202700.0,22.6678,22.717,22.6678,22.6924,1202700.0
2015-03-16 11:30:00,27.69,27.79,27.69,27.75,1758600.0,22.6924,22.7744,22.6924,22.7416,1758600.0
2015-03-16 12:00:00,27.75,27.76,27.71,27.72,834000.0,22.7416,22.7498,22.7088,22.717,834000.0
2015-03-16 12:30:00,27.72,27.73,27.68,27.71,628200.0,22.717,22.7252,22.6842,22.7088,628200.0
2015-03-16 13:00:00,27.71,27.72,27.7,27.7,673500.0,22.7088,22.717,22.7006,22.7006,673500.0
2015-03-16 13:30:00,27.71,27.75,27.7,27.73,755400.0,22.7088,22.7416,22.7006,22.7252,755400.0
2015-03-16 14:00:00,27.73,27.77,27.71,27.77,853500.0,22.7252,22.758,22.7088,22.758,853500.0
2015-03-16 14:30:00,27.76,27.77,27.74,27.77,724500.0,22.7498,22.758,22.7334,22.758,724500.0
2015-03-16 15:00:00,27.77,27.78,27.72,27.73,1016400.0,22.758,22.7662,22.717,22.7252,1016400.0
2015-03-16 15:30:00,27.73,27.77,27.73,27.76,2911500.0,22.7252,22.758,22.7252,22.7498,2911500.0
2015-03-17 09:30:00,27.66,27.67,27.57,27.62,1522500.0,22.6678,22.676,22.5941,22.6351,1522500.0
2015-03-17 10:00:00,27.62,27.65,27.56,27.57,948300.0,22.6351,22.6596,22.5859,22.5941,948300.0
2015-03-17 10:30:00,27.57,27.59,27.54,27.54,674400.0,22.5941,22.6105,22.5695,22.5695,674400.0
2015-03-17 11:00:00,27.54,27.54,27.45,27.47,952500.0,22.5695,22.5695,22.4957,22.5121,952500.0
2015-03-17 11:30:00,27.47,27.48,27.43,27.46,745500.0,22.5121,22.5203,22.4793,22.5039,745500.0
2015-03-17 12:00:00,27.46,27.51,27.41,27.51,510300.0,22.5039,22.5449,22.463,22.5449,510300.0
2015-03-17 12:30:00,27.51,27.55,27.5,27.52,570300.0,22.5449,22.5777,22.5367,22.5531,570300.0
2015-03-17 13:00:00,27.52,27.56,27.5,27.55,501000.0,22.5531,22.5859,22.5367,22.5777,501000.0
2015-03-17 13:30:00,27.55,27.57,27.51,27.56,547200.0,22.5777,22.5941,22.5449,22.5859,547200.0
2015-03-17 14:00:00,27.56,27.59,27.51,27.51,498000.0,22.5859,22.6105,22.5449,22.5449,498000.0
2015-03-17 14:30:00,27.51,27.51,27.48,27.49,588900.0,22.5449,22.5449,22.5203,22.5285,588900.0
2015-03-17 15:00:00,27.5,27.55,27.5,27.53,889200.0,22.5367,22.5777,22.5367,22.5613,889200.0
2015-03-17 15:30:00,27.53,27.56,27.5,27.54,2212500.0,22.5613,22.5859,22.5367,22.5695,2212500.0
2015-03-18 09:30:00,27.33,27.42,27.21,27.28,3271800.0,22.3974,22.4712,22.2991,22.3564,3271800.0
2015-03-18 10:00:00,27.28,27.32,27.25,27.25,871800.0,22.3564,22.3892,22.3318,22.3318,871800.0
2015-03-18 10:30:00,27.25,27.31,27.23,27.3,986700.0,22.3318,22.381,22.3154,22.3728,986700.0
2015-03-18 11:00:00,27.3,27.33,27.22,27.22,986700.0,22.3728,22.3974,22.3072,22.3072,986700.0
2015-03-18 11:30:00,27.22,27.25,27.2,27.22,1174500.0,22.3072,22.3318,22.2909,22.3072,1174500.0
2015-03-18 12:00:00,27.22,27.23,27.15,27.19,1048800.0,22.3072,22.3154,22.2499,22.2827,1048800.0
2015-03-18 12:30:00,27.18,27.19,27.1,27.11,1290900.0,22.2745,22.2827,22.2089,22.2171,1290900.0
2015-03-18 13:00:00,27.11,27.16,27.09,27.14,939000.0,22.2171,22.2581,22.2007,22.2417,939000.0
2015-03-18 13:30:00,27.14,27.17,27.05,27.15,1481400.0,22.2417,22.2663,22.1679,22.2499,1481400.0
2015-03-18 14:00:00,27.16,27.53,27.15,27.48,3239700.0,22.2581,22.5613,22.2499,22.5203,3239700.0
2015-03-18 14:30:00,27.48,27.55,27.46,27.52,1649400.0,22.5203,22.5777,22.5039,22.5531,1649400.0
2015-03-18 15:00:00,27.52,27.65,27.52,27.57,2272500.0,22.5531,22.6596,22.5531,22.5941,2272500.0
2015-03-18 15:30:00,27.57,27.57,27.46,27.49,3554400.0,22.5941,22.5941,22.5039,22.5285,3554400.0
2015-03-19 09:30:00,27.44,27.48,27.28,27.32,1685100.0,22.4875,22.5203,22.3564,22.3892,1685100.0
2015-03-19 10:00:00,27.32,27.35,27.29,27.31,1195800.0,22.3892,22.4138,22.3646,22.381,1195800.0
2015-03-19 10:30:00,27.31,27.31,27.22,27.25,1482300.0,22.381,22.381,22.3072,22.3318,1482300.0
2015-03-19 11:00:00,27.25,27.29,27.24,27.27,1130100.0,22.3318,22.3646,22.3236,22.3482,1130100.0
2015-03-19 11:30:00,27.27,27.28,27.18,27.22,1232100.0,22.3482,22.3564,22.2745,22.3072,1232100.0
2015-03-19 12:00:00,27.22,27.23,27.18,27.18,939300.0,22.3072,22.3154,22.2745,22.2745,939300.0
2015-03-19 12:30:00,27.18,27.21,27.17,27.19,778200.0,22.2745,22.2991,22.2663,22.2827,778200.0
2015-03-19 13:00:00,27.19,27.21,27.17,27.21,1030500.0,22.2827,22.2991,22.2663,22.2991,1030500.0
2015-03-19 13:30:00,27.21,27.22,27.17,27.19,1175100.0,22.2991,22.3072,22.2663,22.2827,1175100.0
2015-03-19 14:00:00,27.19,27.21,27.14,27.14,1470000.0,22.2827,22.2991,22.2417,22.2417,1470000.0
2015-03-19 14:30:00,27.14,27.18,27.12,27.16,1281900.0,22.2417,22.2745,22.2253,22.2581,1281900.0
2015-03-19 15:00:00,27.16,27.19,27.14,27.15,1488000.0,22.2581,22.2827,22.2417,22.2499,1488000.0
2015-03-19 15:30:00,27.16,27.21,27.14,27.18,3074100.0,22.2581,22.2991,22.2417,22.2745,3074100.0
2015-03-20 09:30:00,27.28,27.52,27.24,27.46,7498200.0,22.3564,22.5531,22.3236,22.5039,7498200.0
2015-03-20 10:00:00,27.46,27.5,27.44,27.47,1125300.0,22.5039,22.5367,22.4875,22.5121,1125300.0
2015-03-20 10:30:00,27.47,27.59,27.47,27.58,1490400.0,22.5121,22.6105,22.5121,22.6023,1490400.0
2015-03-20 11:00:00,27.58,27.58,27.45,27.55,1118100.0,22.6023,22.6023,22.4957,22.5777,1118100.0
2015-03-20 11:30:00,27.55,27.59,27.53,27.59,744600.0,22.5777,22.6105,22.5613,22.6105,744600.0
2015-03-20 12:00:00,27.59,27.66,27.58,27.66,1031100.0,22.6105,22.6678,22.6023,22.6678,1031100.0
2015-03-20 12:30:00,27.66,27.71,27.66,27.67,1924800.0,22.6678,22.7088,22.6678,22.676,1924800.0
2015-03-20 13:00:00,27.67,27.77,27.66,27.75,1165200.0,22.676,22.758,22.6678,22.7416,1165200.0
2015-03-20 13:30:00,27.75,27.78,27.74,27.77,1071600.0,22.7416,22.7662,22.7334,22.758,1071600.0
2015-03-20 14:00:00,27.76,27.79,27.5,27.77,3164700.0,22.7498,22.7744,22.5367,22.758,3164700.0
2015-03-20 14:30:00,27.76,27.8,27.75,27.8,1265700.0,22.7498,22.7826,22.7416,22.7826,1265700.0
2015-03-20 15:00:00,27.8,27.83,27.72,27.72,2770800.0,22.7826,22.8072,22.717,22.717,2770800.0
2015-03-20 15:30:00,27.73,27.79,27.73,27.76,4124400.0,22.7252,22.7744,22.7252,22.7498,4124400.0
2015-03-23 09:30:00,27.73,27.94,27.71,27.91,1824900.0,22.7252,22.8973,22.7088,22.8727,1824900.0
2015-03-23 10:00:00,27.9,27.9,27.83,27.86,1154700.0,22.8645,22.8645,22.8072,22.8317,1154700.0
2015-03-23 10:30:00,27.86,27.92,27.84,27.89,1041000.0,22.8317,22.8809,22.8153,22.8563,1041000.0
2015-03-23 11:00:00,27.89,27.92,27.84,27.84,960300.0,22.8563,22.8809,22.8153,22.8153,960300.0
2015-03-23 11:30:00,27.84,27.86,27.81,27.82,652200.0,22.8153,22.8317,22.7908,22.799,652200.0
2015-03-23 12:00:00,27.82,27.89,27.8,27.89,908700.0,22.799,22.8563,22.7826,22.8563,908700.0
2015-03-23 12:30:00,27.89,27.97,27.89,27.91,1182900.0,22.8563,22.9219,22.8563,22.8727,1182900.0
2015-03-23 13:00:00,27.92,27.94,27.89,27.9,725400.0,22.8809,22.8973,22.8563,22.8645,725400.0
2015-03-23 13:30:00,27.9,27.95,27.88,27.93,756900.0,22.8645,22.9055,22.8481,22.8891,756900.0
2015-03-23 14:00:00,27.93,27.97,27.91,27.95,746700.0,22.8891,22.9219,22.8727,22.9055,746700.0
2015-03-23 14:30:00,27.95,27.97,27.91,27.91,1025700.0,22.9055,22.9219,22.8727,22.8727,1025700.0
2015-03-23 15:00:00,27.91,27.93,27.86,27.86,1374300.0,22.8727,22.8891,22.8317,22.8317,1374300.0
2015-03-23 15:30:00,27.86,27.87,27.77,27.78,3103200.0,22.8317,22.8399,22.758,22.7662,3103200.0
2015-03-24 09:30:00,27.73,27.9,27.69,27.9,1453200.0,22.7252,22.8645,22.6924,22.8645,1453200.0
2015-03-24 10:00:00,27.9,27.9,27.76,27.86,1053000.0,22.8645,22.8645,22.7498,22.8317,1053000.0
2015-03-24 10:30:00,27.85,27.88,27.83,27.83,832500.0,22.8235,22.8481,22.8072,22.8072,832500.0
2015-03-24 11:00:00,27.83,27.86,27.8,27.84,811500.0,22.8072,22.8317,22.7826,22.8153,811500.0
2015-03-24 11:30:00,27.85,27.89,27.84,27.86,868500.0,22.8235,22.8563,22.8153,22.8317,868500.0
2015-03-24 12:00:00,27.85,27.88,27.84,27.84,564000.0,22.8235,22.8481,22.8153,22.8153,564000.0
2015-03-24 12:30:00,27.84,27.84,27.81,27.82,776400.0,22.8153,22.8153,22.7908,22.799,776400.0
2015-03-24 13:00:00,27.82,27.83,27.78,27.79,653400.0,22.799,22.8072,22.7662,22.7744,653400.0
2015-03-24 13:30:00,27.79,27.79,27.75,27.77,614100.0,22.7744,22.7744,22.7416,22.758,614100.0
2015-03-24 14:00:00,27.77,27.77,27.7,27.7,726300.0,22.758,22.758,22.7006,22.7006,726300.0
2015-03-24 14:30:00,27.7,27.71,27.67,27.68,766200.0,22.7006,22.7088,22.676,22.6842,766200.0
2015-03-24 15:00:00,27.68,27.71,27.65,27.68,1287300.0,22.6842,22.7088,22.6596,22.6842,1287300.0
2015-03-24 15:30:00,27.68,27.73,27.66,27.69,2800200.0,22.6842,22.7252,22.6678,22.6924,2800200.0
2015-03-25 09:30:00,27.67,27.75,27.47,27.51,1842000.0,22.676,22.7416,22.5121,22.5449,1842000.0
2015-03-25 10:00:00,27.51,27.6,27.51,27.57,750000.0,22.5449,22.6187,22.5449,22.5941,750000.0
2015-03-25 10:30:00,27.56,27.59,27.54,27.58,737100.0,22.5859,22.6105,22.5695,22.6023,737100.0
2015-03-25 11:00:00,27.58,27.6,27.5,27.52,731400.0,22.6023,22.6187,22.5367,22.5531,731400.0
2015-03-25 11:30:00,27.52,27.52,27.36,27.42,1407300.0,22.5531,22.5531,22.422,22.4712,1407300.0
2015-03-25 12:00:00,27.42,27.42,27.26,27.3,1137600.0,22.4712,22.4712,22.34,22.3728,1137600.0
2015-03-25 12:30:00,27.3,27.31,27.22,27.27,1315500.0,22.3728,22.381,22.3072,22.3482,1315500.0
2015-03-25 13:00:00,27.27,27.27,27.2,27.24,826500.0,22.3482,22.3482,22.2909,22.3236,826500.0
2015-03-25 13:30:00,27.24,27.28,27.24,27.24,913200.0,22.3236,22.3564,22.3236,22.3236,913200.0
2015-03-25 14:00:00,27.24,27.25,27.2,27.25,573000.0,22.3236,22.3318,22.2909,22.3318,573000.0
2015-03-25 14:30:00,27.25,27.25,27.2,27.22,861600.0,22.3318,22.3318,22.2909,22.3072,861600.0
2015-03-25 15:00:00,27.22,27.22,27.16,27.18,1329900.0,22.3072,22.3072,22.2581,22.2745,1329900.0
2015-03-25 15:30:00,27.19,27.19,27.1,27.11,2840700.0,22.2827,22.2827,22.2089,22.2171,2840700.0
2015-03-26 09:30:00,26.98,27.2,26.88,27.1,3247200.0,22.1106,22.2909,22.0286,22.2089,3247200.0
2015-03-26 10:00:00,27.1,27.14,27.02,27.14,1582800.0,22.2089,22.2417,22.1433,22.2417,1582800.0
2015-03-26 10:30:00,27.14,27.33,27.14,27.32,2236200.0,22.2417,22.3974,22.2417,22.3892,2236200.0
2015-03-26 11:00:00,27.32,27.33,27.27,27.33,1253100.0,22.3892,22.3974,22.3482,22.3974,1253100.0
2015-03-26 11:30:00,27.33,27.42,27.32,27.41,1424400.0,22.3974,22.4712,22.3892,22.463,1424400.0
2015-03-26 12:00:00,27.41,27.42,27.37,27.39,1000200.0,22.463,22.4712,22.4302,22.4466,1000200.0
2015-03-26 12:30:00,27.39,27.4,27.32,27.39,678900.0,22.4466,22.4548,22.3892,22.4466,678900.0
2015-03-26 13:00:00,27.4,27.42,27.29,27.33,933600.0,22.4548,22.4712,22.3646,22.3974,933600.0
2015-03-26 13:30:00,27.33,27.44,27.31,27.4,768000.0,22.3974,22.4875,22.381,22.4548,768000.0
2015-03-26 14:00:00,27.4,27.42,27.36,27.38,1026900.0,22.4548,22.4712,22.422,22.4384,1026900.0
2015-03-26 14:30:00,27.38,27.41,27.33,27.33,1228500.0,22.4384,22.463,22.3974,22.3974,1228500.0
2015-03-26 15:00:00,27.33,27.34,27.27,27.28,1420200.0,22.3974,22.4056,22.3482,22.3564,1420200.0
2015-03-26 15:30:00,27.28,27.36,27.26,27.29,3258900.0,22.3564,22.422,22.34,22.3646,3258900.0
2015-03-27 09:30:00,27.28,27.39,27.21,27.32,1478400.0,22.3564,22.4466,22.2991,22.3892,1478400.0
2015-03-27 10:00:00,27.31,27.38,27.26,27.29,944700.0,22.381,22.4384,22.34,22.3646,944700.0
2015-03-27 10:30:00,27.29,27.29,27.22,27.27,642300.0,22.3646,22.3646,22.3072,22.3482,642300.0
2015-03-27 11:00:00,27.26,27.26,27.17,27.17,897600.0,22.34,22.34,22.2663,22.2663,897600.0
2015-03-27 11:30:00,27.17,27.21,27.16,27.18,669900.0,22.2663,22.2991,22.2581,22.2745,669900.0
2015-03-27 12:00:00,27.18,27.19,27.14,27.15,542400.0,22.2745,22.2827,22.2417,22.2499,542400.0
2015-03-27 12:30:00,27.15,27.15,27.1,27.13,510900.0,22.2499,22.2499,22.2089,22.2335,510900.0
2015-03-27 13:00:00,27.13,27.14,27.11,27.13,502500.0,22.2335,22.2417,22.2171,22.2335,502500.0
2015-03-27 13:30:00,27.12,27.15,27.11,27.12,558600.0,22.2253,22.2499,22.2171,22.2253,558600.0
2015-03-27 14:00:00,27.13,27.14,27.09,27.1,733500.0,22.2335,22.2417,22.2007,22.2089,733500.0
2015-03-27 14:30:00,27.1,27.13,27.08,27.12,849000.0,22.2089,22.2335,22.1925,22.2253,849000.0
2015-03-27 15:00:00,27.13,27.16,27.08,27.1,1398600.0,22.2335,22.2581,22.1925,22.2089,1398600.0
2015-03-27 15:30:00,27.1,27.14,27.09,27.11,2413800.0,22.2089,22.2417,22.2007,22.2171,2413800.0
2015-03-30 09:30:00,27.23,27.48,27.14,27.47,2558400.0,22.3154,22.5203,22.2417,22.5121,2558400.0
2015-03-30 10:00:00,27.47,27.58,27.46,27.48,1464000.0,22.5121,22.6023,22.5039,22.5203,1464000.0
2015-03-30 10:30:00,27.48,27.57,27.47,27.52,902400.0,22.5203,22.5941,22.5121,22.5531,902400.0
2015-03-30 11:00:00,27.52,27.52,27.44,27.48,750000.0,22.5531,22.5531,22.4875,22.5203,750000.0
2015-03-30 11:30:00,27.48,27.53,27.47,27.5,826500.0,22.5203,22.5613,22.5121,22.5367,826500.0
2015-03-30 12:00:00,27.5,27.56,27.5,27.55,776400.0,22.5367,22.5859,22.5367,22.5777,776400.0
2015-03-30 12:30:00,27.55,27.59,27.54,27.56,558600.0,22.5777,22.6105,22.5695,22.5859,558600.0
2015-03-30 13:00:00,27.57,27.57,27.54,27.56,513900.0,22.5941,22.5941,22.5695,22.5859,513900.0
2015-03-30 13:30:00,27.56,27.57,27.53,27.56,682800.0,22.5859,22.5941,22.5613,22.5859,682800.0
2015-03-30 14:00:00,27.56,27.6,27.55,27.57,594300.0,22.5859,22.6187,22.5777,22.5941,594300.0
2015-03-30 14:30:00,27.57,27.59,27.54,27.59,843300.0,22.5941,22.6105,22.5695,22.6105,843300.0
2015-03-30 15:00:00,27.59,27.59,27.53,27.55,927900.0,22.6105,22.6105,22.5613,22.5777,927900.0
2015-03-30 15:30:00,27.54,27.57,27.51,27.52,2252100.0,22.5695,22.5941,22.5449,22.5531,2252100.0
2015-03-31 09:30:00,27.46,27.59,27.45,27.5,1515000.0,22.5039,22.6105,22.4957,22.5367,1515000.0
2015-03-31 10:00:00,27.5,27.61,27.5,27.59,789600.0,22.5367,22.6269,22.5367,22.6105,789600.0
2015-03-31 10:30:00,27.59,27.64,27.56,27.56,657000.0,22.6105,22.6514,22.5859,22.5859,657000.0
2015-03-31 11:00:00,27.57,27.66,27.56,27.61,679500.0,22.5941,22.6678,22.5859,22.6269,679500.0
2015-03-31 11:30:00,27.61,27.61,27.58,27.58,813300.0,22.6269,22.6269,22.6023,22.6023,813300.0
2015-03-31 12:00:00,27.58,27.6,27.56,27.59,477300.0,22.6023,22.6187,22.5859,22.6105,477300.0
2015-03-31 12:30:00,27.59,27.61,27.56,27.58,456300.0,22.6105,22.6269,22.5859,22.6023,456300.0
2015-03-31 13:00:00,27.58,27.65,27.57,27.63,752100.0,22.6023,22.6596,22.5941,22.6432,752100.0
2015-03-31 13:30:00,27.63,27.68,27.58,27.58,1032300.0,22.6432,22.6842,22.6023,22.6023,1032300.0
2015-03-31 14:00:00,27.58,27.63,27.58,27.61,603900.0,22.6023,22.6432,22.6023,22.6269,603900.0
2015-03-31 14:30:00,27.61,27.64,27.58,27.64,575100.0,22.6269,22.6514,22.6023,22.6514,575100.0
2015-03-31 15:00:00,27.64,27.64,27.45,27.47,1323900.0,22.6514,22.6514,22.4957,22.5121,1323900.0
2015-03-31 15:30:00,27.47,27.49,27.42,27.42,2939100.0,22.5121,22.5285,22.4712,22.4712,2939100.0
2015-04-01 09:30:00,27.43,27.43,26.97,27.06,3110700.0,22.4793,22.4793,22.1024,22.1761,3110700.0
2015-04-01 10:00:00,27.06,27.1,26.91,26.95,3081600.0,22.1761,22.2089,22.0532,22.086,3081600.0
2015-04-01 10:30:00,26.95,27.15,26.95,27.12,1444500.0,22.086,22.2499,22.086,22.2253,1444500.0
2015-04-01 11:00:00,27.12,27.13,27.02,27.02,1005300.0,22.2253,22.2335,22.1433,22.1433,1005300.0
2015-04-01 11:30:00,27.02,27.04,26.91,26.91,1137300.0,22.1433,22.1597,22.0532,22.0532,1137300.0
2015-04-01 12:00:00,26.91,26.93,26.85,26.88,1212600.0,22.0532,22.0696,22.004,22.0286,1212600.0
2015-04-01 12:30:00,26.88,26.92,26.86,26.9,799200.0,22.0286,22.0614,22.0122,22.045,799200.0
2015-04-01 13:00:00,26.9,26.95,26.88,26.89,918900.0,22.045,22.086,22.0286,22.0368,918900.0
2015-04-01 13:30:00,26.89,26.94,26.88,26.9,912900.0,22.0368,22.0778,22.0286,22.045,912900.0
2015-04-01 14:00:00,26.9,26.92,26.82,26.83,1401600.0,22.045,22.0614,21.9794,21.9876,1401600.0
2015-04-01 14:30:00,26.82,26.87,26.81,26.84,1117500.0,21.9794,22.0204,21.9712,21.9958,1117500.0
2015-04-01 15:00:00,26.84,26.88,26.82,26.86,1250700.0,21.9958,22.0286,21.9794,22.0122,1250700.0
2015-04-01 15:30:00,26.86,26.9,26.82,26.9,3183600.0,22.0122,22.045,21.9794,22.045,3183600.0
2015-04-02 09:30:00,26.91,27.05,26.85,27.0,1953000.0,22.0532,22.1679,22.004,22.127,1953000.0
2015-04-02 10:00:00,27.0,27.1,27.0,27.04,1190100.0,22.127,22.2089,22.127,22.1597,1190100.0
2015-04-02 10:30:00,27.04,27.08,27.02,27.05,834600.0,22.1597,22.1925,22.1433,22.1679,834600.0
2015-04-02 11:00:00,27.06,27.09,27.03,27.08,1278900.0,22.1761,22.2007,22.1515,22.1925,1278900.0
2015-04-02 11:30:00,27.08,27.11,27.02,27.05,573600.0,22.1925,22.2171,22.1433,22.1679,573600.0
2015-04-02 12:00:00,27.04,27.04,26.94,26.96,951900.0,22.1597,22.1597,22.0778,22.0942,951900.0
2015-04-02 12:30:00,26.96,26.99,26.94,26.95,612900.0,22.0942,22.1188,22.0778,22.086,612900.0
2015-04-02 13:00:00,26.95,26.95,26.91,26.93,829800.0,22.086,22.086,22.0532,22.0696,829800.0
2015-04-02 13:30:00,26.93,27.0,26.93,27.0,631500.0,22.0696,22.127,22.0696,22.127,631500.0
2015-04-02 14:00:00,27.0,27.03,26.97,27.02,706800.0,22.127,22.1515,22.1024,22.1433,706800.0
2015-04-02 14:30:00,27.02,27.02,26.91,26.91,695400.0,22.1433,22.1433,22.0532,22.0532,695400.0
2015-04-02 15:00:00,26.91,26.95,26.89,26.95,1125300.0,22.0532,22.086,22.0368,22.086,1125300.0
2015-04-02 15:30:00,26.95,27.0,26.91,26.91,2911500.0,22.086,22.127,22.0532,22.0532,2911500.0
2015-04-06 09:30:00,26.82,26.95,26.72,26.94,2141100.0,21.9794,22.086,21.8975,22.0778,2141100.0
2015-04-06 10:00:00,26.95,27.06,26.92,27.06,1472700.0,22.086,22.1761,22.0614,22.1761,1472700.0
2015-04-06 10:30:00,27.06,27.09,27.02,27.08,1071900.0,22.1761,22.2007,22.1433,22.1925,1071900.0
2015-04-06 11:00:00,27.08,27.11,27.04,27.06,898200.0,22.1925,22.2171,22.1597,22.1761,898200.0
2015-04-06 11:30:00,27.06,27.08,27.04,27.07,732000.0,22.1761,22.1925,22.1597,22.1843,732000.0
2015-04-06 12:00:00,27.07,27.09,27.04,27.06,1141200.0,22.1843,22.2007,22.1597,22.1761,1141200.0
2015-04-06 12:30:00,27.06,27.07,27.04,27.05,790200.0,22.1761,22.1843,22.1597,22.1679,790200.0
2015-04-06 13:00:00,27.05,27.07,27.01,27.03,827400.0,22.1679,22.1843,22.1351,22.1515,827400.0
2015-04-06 13:30:00,27.03,27.07,27.01,27.03,822300.0,22.1515,22.1843,22.1351,22.1515,822300.0
2015-04-06 14:00:00,27.03,27.05,26.99,27.0,754200.0,22.1515,22.1679,22.1188,22.127,754200.0
2015-04-06 14:30:00,27.0,27.04,27.0,27.04,937500.0,22.127,22.1597,22.127,22.1597,937500.0
2015-04-06 15:00:00,27.04,27.05,26.99,27.04,1451700.0,22.1597,22.1679,22.1188,22.1597,1451700.0
2015-04-06 15:30:00,27.04,27.05,26.98,26.99,2466000.0,22.1597,22.1679,22.1106,22.1188,2466000.0
2015-04-07 09:30:00,27.03,27.1,26.96,26.97,1581000.0,22.1515,22.2089,22.0942,22.1024,1581000.0
2015-04-07 10:00:00,26.97,26.98,26.87,26.91,2269200.0,22.1024,22.1106,22.0204,22.0532,2269200.0
2015-04-07 10:30:00,26.92,27.02,26.91,26.98,1003800.0,22.0614,22.1433,22.0532,22.1106,1003800.0
2015-04-07 11:00:00,26.98,27.02,26.95,26.96,1155900.0,22.1106,22.1433,22.086,22.0942,1155900.0
2015-04-07 11:30:00,26.96,27.0,26.96,26.99,808800.0,22.0942,22.127,22.0942,22.1188,808800.0
2015-04-07 12:00:00,26.99,27.04,26.98,27.04,1054800.0,22.1188,22.1597,22.1106,22.1597,1054800.0
2015-04-07 12:30:00,27.04,27.06,26.99,27.02,876300.0,22.1597,22.1761,22.1188,22.1433,876300.0
2015-04-07 13:00:00,27.02,27.05,26.99,27.01,695700.0,22.1433,22.1679,22.1188,22.1351,695700.0
2015-04-07 13:30:00,27.01,27.02,26.97,26.97,529500.0,22.1351,22.1433,22.1024,22.1024,529500.0
2015-04-07 14:00:00,26.97,26.98,26.95,26.98,657600.0,22.1024,22.1106,22.086,22.1106,657600.0
2015-04-07 14:30:00,26.98,26.98,26.95,26.95,895500.0,22.1106,22.1106,22.086,22.086,895500.0
2015-04-07 15:00:00,26.95,26.96,26.89,26.9,1541400.0,22.086,22.0942,22.0368,22.045,1541400.0
2015-04-07 15:30:00,26.9,26.92,26.82,26.82,3723600.0,22.045,22.0614,21.9794,21.9794,3723600.0
2015-04-08 09:30:00,26.8,27.02,26.79,27.01,1273500.0,21.9631,22.1433,21.9549,22.1351,1273500.0
2015-04-08 10:00:00,27.01,27.01,26.92,26.97,1260900.0,22.1351,22.1351,22.0614,22.1024,1260900.0
2015-04-08 10:30:00,26.97,26.97,26.88,26.96,1148400.0,22.1024,22.1024,22.0286,22.0942,1148400.0
2015-04-08 11:00:00,26.96,27.02,26.94,27.01,1614000.0,22.0942,22.1433,22.0778,22.1351,1614000.0
2015-04-08 11:30:00,27.01,27.04,26.99,27.0,1343100.0,22.1351,22.1597,22.1188,22.127,1343100.0
2015-04-08 12:00:00,27.0,27.0,26.95,26.95,1265400.0,22.127,22.127,22.086,22.086,1265400.0
2015-04-08 12:30:00,26.95,27.0,26.93,26.97,936300.0,22.086,22.127,22.0696,22.1024,936300.0
2015-04-08 13:00:00,26.97,26.99,26.94,26.95,759600.0,22.1024,22.1188,22.0778,22.086,759600.0
2015-04-08 13:30:00,26.95,27.0,26.94,26.98,937500.0,22.086,22.127,22.0778,22.1106,937500.0
2015-04-08 14:00:00,26.99,27.08,26.92,27.02,1609800.0,22.1188,22.1925,22.0614,22.1433,1609800.0
2015-04-08 14:30:00,27.01,27.04,26.98,27.02,930900.0,22.1351,22.1597,22.1106,22.1433,930900.0
2015-04-08 15:00:00,27.02,27.03,26.98,27.0,805200.0,22.1433,22.1515,22.1106,22.127,805200.0
2015-04-08 15:30:00,27.0,27.04,26.98,27.0,1529400.0,22.127,22.1597,22.1106,22.127,1529400.0
2015-04-09 09:30:00,26.95,27.13,26.94,27.0,1293000.0,22.086,22.2335,22.0778,22.127,1293000.0
2015-04-09 10:00:00,27.01,27.07,26.95,26.96,933600.0,22.1351,22.1843,22.086,22.0942,933600.0
2015-04-09 10:30:00,26.95,26.96,26.88,26.94,717600.0,22.086,22.0942,22.0286,22.0778,717600.0
2015-04-09 11:00:00,26.94,26.94,26.86,26.92,492600.0,22.0778,22.0778,22.0122,22.0614,492600.0
2015-04-09 11:30:00,26.92,26.94,26.9,26.91,408900.0,22.0614,22.0778,22.045,22.0532,408900.0
2015-04-09 12:00:00,26.91,26.96,26.88,26.95,388800.0,22.0532,22.0942,22.0286,22.086,388800.0
2015-04-09 12:30:00,26.95,26.97,26.92,26.97,408000.0,22.086,22.1024,22.0614,22.1024,408000.0
2015-04-09 13:00:00,26.97,26.98,26.92,26.97,683700.0,22.1024,22.1106,22.0614,22.1024,683700.0
2015-04-09 13:30:00,26.96,26.96,26.91,26.93,338100.0,22.0942,22.0942,22.0532,22.0696,338100.0
2015-04-09 14:00:00,26.93,26.95,26.9,26.9,332700.0,22.0696,22.086,22.045,22.045,332700.0
2015-04-09 14:30:00,26.91,26.94,26.88,26.9,438900.0,22.0532,22.0778,22.0286,22.045,438900.0
2015-04-09 15:00:00,26.9,27.0,26.9,26.99,714000.0,22.045,22.127,22.045,22.1188,714000.0
2015-04-09 15:30:00,26.99,26.99,26.94,26.94,2440500.0,22.1188,22.1188,22.0778,22.0778,2440500.0
2015-04-10 09:30:00,26.95,27.0,26.85,26.89,1080600.0,22.086,22.127,22.004,22.0368,1080600.0
2015-04-10 10:00:00,26.89,26.92,26.86,26.88,1588200.0,22.0368,22.0614,22.0122,22.0286,1588200.0
2015-04-10 10:30:00,26.88,26.99,26.88,26.93,1894800.0,22.0286,22.1188,22.0286,22.0696,1894800.0
2015-04-10 11:00:00,26.93,26.97,26.91,26.97,725700.0,22.0696,22.1024,22.0532,22.1024,725700.0
2015-04-10 11:30:00,26.97,26.97,26.89,26.91,1357500.0,22.1024,22.1024,22.0368,22.0532,1357500.0
2015-04-10 12:00:00,26.91,26.95,26.91,26.94,367500.0,22.0532,22.086,22.0532,22.0778,367500.0
2015-04-10 12:30:00,26.94,26.95,26.92,26.93,342000.0,22.0778,22.086,22.0614,22.0696,342000.0
2015-04-10 13:00:00,26.94,26.94,26.89,26.9,711900.0,22.0778,22.0778,22.0368,22.045,711900.0
2015-04-10 13:30:00,26.9,26.92,26.9,26.91,489600.0,22.045,22.0614,22.045,22.0532,489600.0
2015-04-10 14:00:00,26.91,26.92,26.88,26.9,500100.0,22.0532,22.0614,22.0286,22.045,500100.0
2015-04-10 14:30:00,26.9,26.93,26.89,26.91,766800.0,22.045,22.0696,22.0368,22.0532,766800.0
2015-04-10 15:00:00,26.91,26.92,26.89,26.91,1131600.0,22.0532,22.0614,22.0368,22.0532,1131600.0
2015-04-10 15:30:00,26.91,26.92,26.88,26.89,1958400.0,22.0532,22.0614,22.0286,22.0368,1958400.0
2015-04-13 09:30:00,26.8,26.94,26.78,26.92,1454400.0,21.9631,22.0778,21.9467,22.0614,1454400.0
2015-04-13 10:00:00,26.92,26.94,26.89,26.93,685500.0,22.0614,22.0778,22.0368,22.0696,685500.0
2015-04-13 10:30:00,26.93,26.94,26.91,26.92,630600.0,22.0696,22.0778,22.0532,22.0614,630600.0
2015-04-13 11:00:00,26.92,26.97,26.92,26.94,510000.0,22.0614,22.1024,22.0614,22.0778,510000.0
2015-04-13 11:30:00,26.94,26.96,26.92,26.92,462300.0,22.0778,22.0942,22.0614,22.0614,462300.0
2015-04-13 12:00:00,26.92,26.95,26.91,26.94,737700.0,22.0614,22.086,22.0532,22.0778,737700.0
2015-04-13 12:30:00,26.93,26.96,26.88,26.88,403200.0,22.0696,22.0942,22.0286,22.0286,403200.0
2015-04-13 13:00:00,26.88,26.89,26.82,26.83,966300.0,22.0286,22.0368,21.9794,21.9876,966300.0
2015-04-13 13:30:00,26.83,26.87,26.83,26.86,1067100.0,21.9876,22.0204,21.9876,22.0122,1067100.0
2015-04-13 14:00:00,26.86,26.88,26.85,26.86,627900.0,22.0122,22.0286,22.004,22.0122,627900.0
2015-04-13 14:30:00,26.87,26.88,26.8,26.82,716100.0,22.0204,22.0286,21.9631,21.9794,716100.0
2015-04-13 15:00:00,26.82,26.83,26.76,26.78,1189200.0,21.9794,21.9876,21.9303,21.9467,1189200.0
2015-04-13 15:30:00,26.78,26.8,26.76,26.77,2103300.0,21.9467,21.9631,21.9303,21.9385,2103300.0
2015-04-14 09:30:00,26.76,26.81,26.64,26.64,2190900.0,21.9303,21.9712,21.8319,21.8319,2190900.0
2015-04-14 10:00:00,26.64,26.67,26.56,26.6,1592400.0,21.8319,21.8565,21.7664,21.7991,1592400.0
2015-04-14 10:30:00,26.6,26.65,26.57,26.61,1470600.0,21.7991,21.8401,21.7746,21.8073,1470600.0
2015-04-14 11:00:00,26.61,26.72,26.6,26.68,963600.0,21.8073,21.8975,21.7991,21.8647,963600.0
2015-04-14 11:30:00,26.68,26.71,26.67,26.7,748200.0,21.8647,21.8893,21.8565,21.8811,748200.0
2015-04-14 12:00:00,26.71,26.75,26.7,26.73,639900.0,21.8893,21.9221,21.8811,21.9057,639900.0
2015-04-14 12:30:00,26.73,26.79,26.73,26.76,772800.0,21.9057,21.9549,21.9057,21.9303,772800.0
2015-04-14 13:00:00,26.76,26.78,26.74,26.77,495000.0,21.9303,21.9467,21.9139,21.9385,495000.0
2015-04-14 13:30:00,26.77,26.79,26.73,26.74,464700.0,21.9385,21.9549,21.9057,21.9139,464700.0
2015-04-14 14:00:00,26.74,26.75,26.72,26.72,552600.0,21.9139,21.9221,21.8975,21.8975,552600.0
2015-04-14 14:30:00,26.72,26.73,26.7,26.73,524100.0,21.8975,21.9057,21.8811,21.9057,524100.0
2015-04-14 15:00:00,26.73,26.75,26.69,26.69,861600.0,21.9057,21.9221,21.8729,21.8729,861600.0
2015-04-14 15:30:00,26.69,26.73,26.68,26.72,2527500.0,21.8729,21.9057,21.8647,21.8975,2527500.0
2015-04-15 09:30:00,26.86,26.99,26.86,26.92,1303500.0,22.0122,22.1188,22.0122,22.0614,1303500.0
2015-04-15 10:00:00,26.92,26.93,26.82,26.84,776400.0,22.0614,22.0696,21.9794,21.9958,776400.0
2015-04-15 10:30:00,26.84,26.84,26.75,26.77,710700.0,21.9958,21.9958,21.9221,21.9385,710700.0
2015-04-15 11:00:00,26.77,26.77,26.66,26.68,1078200.0,21.9385,21.9385,21.8483,21.8647,1078200.0
2015-04-15 11:30:00,26.68,26.69,26.6,26.66,1746600.0,21.8647,21.8729,21.7991,21.8483,1746600.0
2015-04-15 12:00:00,26.66,26.68,26.65,26.65,682800.0,21.8483,21.8647,21.8401,21.8401,682800.0
2015-04-15 12:30:00,26.65,26.66,26.61,26.64,720000.0,21.8401,21.8483,21.8073,21.8319,720000.0
2015-04-15 13:00:00,26.65,26.69,26.65,26.69,570000.0,21.8401,21.8729,21.8401,21.8729,570000.0
2015-04-15 13:30:00,26.69,26.7,26.63,26.64,850500.0,21.8729,21.8811,21.8237,21.8319,850500.0
2015-04-15 14:00:00,26.65,26.66,26.58,26.6,1199100.0,21.8401,21.8483,21.7828,21.7991,1199100.0
2015-04-15 14:30:00,26.6,26.64,26.6,26.62,581100.0,21.7991,21.8319,21.7991,21.8155,581100.0
2015-04-15 15:00:00,26.61,26.62,26.57,26.58,1050900.0,21.8073,21.8155,21.7746,21.7828,1050900.0
2015-04-15 15:30:00,26.58,26.61,26.55,26.58,3587700.0,21.7828,21.8073,21.7582,21.7828,3587700.0
2015-04-16 09:30:00,26.5,26.51,26.38,26.47,2443200.0,21.7172,21.7254,21.6189,21.6926,2443200.0
2015-04-16 10:00:00,26.48,26.63,26.47,26.59,1923600.0,21.7008,21.8237,21.6926,21.791,1923600.0
2015-04-16 10:30:00,26.59,26.6,26.5,26.53,1924500.0,21.791,21.7991,21.7172,21.7418,1924500.0
2015-04-16 11:00:00,26.53,26.61,26.52,26.56,798000.0,21.7418,21.8073,21.7336,21.7664,798000.0
2015-04-16 11:30:00,26.56,26.57,26.52,26.54,922800.0,21.7664,21.7746,21.7336,21.75,922800.0
2015-04-16 12:00:00,26.54,26.55,26.51,26.54,775200.0,21.75,21.7582,21.7254,21.75,775200.0
2015-04-16 12:30:00,26.54,26.55,26.53,26.54,549300.0,21.75,21.7582,21.7418,21.75,549300.0
2015-04-16 13:00:00,26.54,26.55,26.5,26.5,1188300.0,21.75,21.7582,21.7172,21.7172,1188300.0
2015-04-16 13:30:00,26.5,26.55,26.49,26.54,1262700.0,21.7172,21.7582,21.709,21.75,1262700.0
2015-04-16 14:00:00,26.54,26.55,26.48,26.49,1699500.0,21.75,21.7582,21.7008,21.709,1699500.0
2015-04-16 14:30:00,26.49,26.5,26.41,26.41,2015700.0,21.709,21.7172,21.6434,21.6434,2015700.0
2015-04-16 15:00:00,26.41,26.47,26.4,26.41,3035100.0,21.6434,21.6926,21.6352,21.6434,3035100.0
2015-04-16 15:30:00,26.41,26.43,26.38,26.42,2802300.0,21.6434,21.6598,21.6189,21.6516,2802300.0
2015-04-17 09:30:00,26.31,26.38,26.07,26.2,3729000.0,21.5615,21.6189,21.3648,21.4713,3729000.0
2015-04-17 10:00:00,26.2,26.24,26.04,26.06,2413500.0,21.4713,21.5041,21.3402,21.3566,2413500.0
2015-04-17 10:30:00,26.06,26.11,25.96,25.97,2656500.0,21.3566,21.3976,21.2747,21.2829,2656500.0
2015-04-17 11:00:00,25.97,26.01,25.91,25.98,3112800.0,21.2829,21.3156,21.2337,21.291,3112800.0
2015-04-17 11:30:00,25.99,26.06,25.95,26.04,1499700.0,21.2992,21.3566,21.2665,21.3402,1499700.0
2015-04-17 12:00:00,26.04,26.06,25.98,25.99,1119900.0,21.3402,21.3566,21.291,21.2992,1119900.0
2015-04-17 12:30:00,25.99,26.06,25.97,26.06,1075200.0,21.2992,21.3566,21.2829,21.3566,1075200.0
2015-04-17 13:00:00,26.05,26.06,26.02,26.05,1125300.0,21.3484,21.3566,21.3238,21.3484,1125300.0
2015-04-17 13:30:00,26.05,26.05,25.93,25.94,1706700.0,21.3484,21.3484,21.2501,21.2583,1706700.0
2015-04-17 14:00:00,25.94,25.95,25.85,25.91,1373400.0,21.2583,21.2665,21.1845,21.2337,1373400.0
2015-04-17 14:30:00,25.91,26.0,25.88,25.95,2120100.0,21.2337,21.3074,21.2091,21.2665,2120100.0
2015-04-17 15:00:00,25.95,26.01,25.94,25.99,2391300.0,21.2665,21.3156,21.2583,21.2992,2391300.0
2015-04-17 15:30:00,25.99,26.04,25.95,25.96,4175400.0,21.2992,21.3402,21.2665,21.2747,4175400.0
2015-04-20 09:30:00,26.13,26.28,26.13,26.16,2972700.0,21.414,21.5369,21.414,21.4386,2972700.0
2015-04-20 10:00:00,26.16,26.17,26.07,26.15,2109900.0,21.4386,21.4468,21.3648,21.4304,2109900.0
2015-04-20 10:30:00,26.15,26.18,26.09,26.12,1338600.0,21.4304,21.4549,21.3812,21.4058,1338600.0
2015-04-20 11:00:00,26.12,26.17,26.11,26.14,2151600.0,21.4058,21.4468,21.3976,21.4222,2151600.0
2015-04-20 11:30:00,26.14,26.16,26.12,26.14,1188300.0,21.4222,21.4386,21.4058,21.4222,1188300.0
2015-04-20 12:00:00,26.14,26.16,26.11,26.13,1018500.0,21.4222,21.4386,21.3976,21.414,1018500.0
2015-04-20 12:30:00,26.13,26.16,26.13,26.15,805200.0,21.414,21.4386,21.414,21.4304,805200.0
2015-04-20 13:00:00,26.15,26.16,26.11,26.14,722400.0,21.4304,21.4386,21.3976,21.4222,722400.0
2015-04-20 13:30:00,26.14,26.17,26.12,26.13,799500.0,21.4222,21.4468,21.4058,21.414,799500.0
2015-04-20 14:00:00,26.14,26.14,26.1,26.11,1852200.0,21.4222,21.4222,21.3894,21.3976,1852200.0
2015-04-20 14:30:00,26.11,26.13,26.1,26.13,1078800.0,21.3976,21.414,21.3894,21.414,1078800.0
2015-04-20 15:00:00,26.13,26.13,26.09,26.09,1483200.0,21.414,21.414,21.3812,21.3812,1483200.0
2015-04-20 15:30:00,26.09,26.09,26.01,26.04,4050300.0,21.3812,21.3812,21.3156,21.3402,4050300.0
2015-04-21 09:30:00,26.2,26.28,26.01,26.04,2159100.0,21.4713,21.5369,21.3156,21.3402,2159100.0
2015-04-21 10:00:00,26.04,26.14,26.03,26.08,1228800.0,21.3402,21.4222,21.332,21.373,1228800.0
2015-04-21 10:30:00,26.08,26.08,26.0,26.02,996900.0,21.373,21.373,21.3074,21.3238,996900.0
2015-04-21 11:00:00,26.02,26.05,25.98,25.98,1156200.0,21.3238,21.3484,21.291,21.291,1156200.0
2015-04-21 11:30:00,25.98,26.04,25.97,26.0,943800.0,21.291,21.3402,21.2829,21.3074,943800.0
2015-04-21 12:00:00,26.0,26.02,25.99,26.01,990300.0,21.3074,21.3238,21.2992,21.3156,990300.0
2015-04-21 12:30:00,26.01,26.08,26.0,26.08,1353600.0,21.3156,21.373,21.3074,21.373,1353600.0
2015-04-21 13:00:00,26.08,26.09,26.04,26.04,637800.0,21.373,21.3812,21.3402,21.3402,637800.0
2015-04-21 13:30:00,26.04,26.07,26.02,26.04,845100.0,21.3402,21.3648,21.3238,21.3402,845100.0
2015-04-21 14:00:00,26.05,26.06,26.02,26.06,873900.0,21.3484,21.3566,21.3238,21.3566,873900.0
2015-04-21 14:30:00,26.06,26.06,26.04,26.05,753600.0,21.3566,21.3566,21.3402,21.3484,753600.0
2015-04-21 15:00:00,26.05,26.07,26.01,26.02,1551300.0,21.3484,21.3648,21.3156,21.3238,1551300.0
2015-04-21 15:30:00,26.02,26.05,25.99,26.01,2720700.0,21.3238,21.3484,21.2992,21.3156,2720700.0
2015-04-22 09:30:00,25.88,26.0,25.85,25.89,1914600.0,21.2091,21.3074,21.1845,21.2173,1914600.0
2015-04-22 10:00:00,25.89,26.0,25.88,25.99,1597800.0,21.2173,21.3074,21.2091,21.2992,1597800.0
2015-04-22 10:30:00,25.99,26.13,25.95,26.11,2496600.0,21.2992,21.414,21.2665,21.3976,2496600.0
2015-04-22 11:00:00,26.11,26.16,26.07,26.08,1610100.0,21.3976,21.4386,21.3648,21.373,1610100.0
2015-04-22 11:30:00,26.08,26.15,26.07,26.13,1055700.0,21.373,21.4304,21.3648,21.414,1055700.0
2015-04-22 12:00:00,26.13,26.18,26.11,26.17,938700.0,21.414,21.4549,21.3976,21.4468,938700.0
2015-04-22 12:30:00,26.17,26.2,26.16,26.17,858300.0,21.4468,21.4713,21.4386,21.4468,858300.0
2015-04-22 13:00:00,26.17,26.2,26.16,26.17,754800.0,21.4468,21.4713,21.4386,21.4468,754800.0
2015-04-22 13:30:00,26.17,26.21,26.15,26.19,921000.0,21.4468,21.4795,21.4304,21.4631,921000.0
2015-04-22 14:00:00,26.19,26.21,26.14,26.14,1384800.0,21.4631,21.4795,21.4222,21.4222,1384800.0
2015-04-22 14:30:00,26.15,26.15,26.1,26.1,867300.0,21.4304,21.4304,21.3894,21.3894,867300.0
2015-04-22 15:00:00,26.1,26.18,26.1,26.17,1149600.0,21.3894,21.4549,21.3894,21.4468,1149600.0
2015-04-22 15:30:00,26.17,26.17,26.13,26.14,1936800.0,21.4468,21.4468,21.414,21.4222,1936800.0
2015-04-23 09:30:00,26.13,26.3,26.07,26.27,1343100.0,21.414,21.5533,21.3648,21.5287,1343100.0
2015-04-23 10:00:00,26.27,26.3,26.18,26.29,932400.0,21.5287,21.5533,21.4549,21.5451,932400.0
2015-04-23 10:30:00,26.29,26.32,26.25,26.25,910800.0,21.5451,21.5697,21.5123,21.5123,910800.0
2015-04-23 11:00:00,26.25,26.31,26.25,26.3,621000.0,21.5123,21.5615,21.5123,21.5533,621000.0
2015-04-23 11:30:00,26.3,26.37,26.26,26.33,896400.0,21.5533,21.6107,21.5205,21.5779,896400.0
2015-04-23 12:00:00,26.33,26.4,26.29,26.39,1396500.0,21.5779,21.6352,21.5451,21.627,1396500.0
2015-04-23 12:30:00,26.39,26.44,26.34,26.43,1176600.0,21.627,21.668,21.5861,21.6598,1176600.0
2015-04-23 13:00:00,26.43,26.43,26.37,26.41,1816500.0,21.6598,21.6598,21.6107,21.6434,1816500.0
2015-04-23 13:30:00,26.41,26.46,26.4,26.45,1266900.0,21.6434,21.6844,21.6352,21.6762,1266900.0
2015-04-23 14:00:00,26.45,26.51,26.44,26.49,1326900.0,21.6762,21.7254,21.668,21.709,1326900.0
2015-04-23 14:30:00,26.48,26.49,26.42,26.45,1144800.0,21.7008,21.709,21.6516,21.6762,1144800.0
2015-04-23 15:00:00,26.45,26.49,26.44,26.47,1162500.0,21.6762,21.709,21.668,21.6926,1162500.0
2015-04-23 15:30:00,26.46,26.48,26.38,26.4,3539100.0,21.6844,21.7008,21.6189,21.6352,3539100.0
2015-04-24 09:30:00,26.46,26.98,26.41,26.49,2049600.0,21.6844,22.1106,21.6434,21.709,2049600.0
2015-04-24 10:00:00,26.5,26.51,26.43,26.46,1084200.0,21.7172,21.7254,21.6598,21.6844,1084200.0
2015-04-24 10:30:00,26.46,26.5,26.45,26.48,1131600.0,21.6844,21.7172,21.6762,21.7008,1131600.0
2015-04-24 11:00:00,26.48,26.49,26.47,26.47,555900.0,21.7008,21.709,21.6926,21.6926,555900.0
2015-04-24 11:30:00,26.48,26.54,26.47,26.54,761700.0,21.7008,21.75,21.6926,21.75,761700.0
2015-04-24 12:00:00,26.54,26.66,26.53,26.66,1665900.0,21.75,21.8483,21.7418,21.8483,1665900.0
2015-04-24 12:30:00,26.66,26.68,26.6,26.6,1384200.0,21.8483,21.8647,21.7991,21.7991,1384200.0
2015-04-24 13:00:00,26.61,26.65,26.6,26.63,830400.0,21.8073,21.8401,21.7991,21.8237,830400.0
2015-04-24 13:30:00,26.62,26.65,26.61,26.65,823800.0,21.8155,21.8401,21.8073,21.8401,823800.0
2015-04-24 14:00:00,26.64,26.68,26.63,26.65,1014000.0,21.8319,21.8647,21.8237,21.8401,1014000.0
2015-04-24 14:30:00,26.65,26.67,26.62,26.63,1212600.0,21.8401,21.8565,21.8155,21.8237,1212600.0
2015-04-24 15:00:00,26.63,26.68,26.62,26.68,1614000.0,21.8237,21.8647,21.8155,21.8647,1614000.0
2015-04-24 15:30:00,26.68,26.68,26.61,26.61,3378300.0,21.8647,21.8647,21.8073,21.8073,3378300.0
2015-04-27 09:30:00,26.59,26.62,26.45,26.54,1917900.0,21.791,21.8155,21.6762,21.75,1917900.0
2015-04-27 10:00:00,26.54,26.54,26.46,26.51,1296900.0,21.75,21.75,21.6844,21.7254,1296900.0
2015-04-27 10:30:00,26.51,26.51,26.46,26.47,1351800.0,21.7254,21.7254,21.6844,21.6926,1351800.0
2015-04-27 11:00:00,26.47,26.53,26.45,26.47,1394400.0,21.6926,21.7418,21.6762,21.6926,1394400.0
2015-04-27 11:30:00,26.47,26.5,26.46,26.48,836100.0,21.6926,21.7172,21.6844,21.7008,836100.0
2015-04-27 12:00:00,26.48,26.49,26.46,26.48,1216800.0,21.7008,21.709,21.6844,21.7008,1216800.0
2015-04-27 12:30:00,26.49,26.51,26.46,26.47,1168800.0,21.709,21.7254,21.6844,21.6926,1168800.0
2015-04-27 13:00:00,26.47,26.52,26.46,26.52,810900.0,21.6926,21.7336,21.6844,21.7336,810900.0
2015-04-27 13:30:00,26.52,26.57,26.51,26.55,1247100.0,21.7336,21.7746,21.7254,21.7582,1247100.0
2015-04-27 14:00:00,26.54,26.55,26.51,26.53,696900.0,21.75,21.7582,21.7254,21.7418,696900.0
2015-04-27 14:30:00,26.53,26.53,26.46,26.46,757200.0,21.7418,21.7418,21.6844,21.6844,757200.0
2015-04-27 15:00:00,26.47,26.49,26.46,26.46,1383000.0,21.6926,21.709,21.6844,21.6844,1383000.0
2015-04-27 15:30:00,26.46,26.49,26.43,26.46,2512800.0,21.6844,21.709,21.6598,21.6844,2512800.0
2015-04-28 09:30:00,26.49,26.5,26.33,26.38,1241700.0,21.709,21.7172,21.5779,21.6189,1241700.0
2015-04-28 10:00:00,26.38,26.38,26.26,26.32,1475100.0,21.6189,21.6189,21.5205,21.5697,1475100.0
2015-04-28 10:30:00,26.32,26.42,26.3,26.4,1026600.0,21.5697,21.6516,21.5533,21.6352,1026600.0
2015-04-28 11:00:00,26.4,26.47,26.39,26.43,901800.0,21.6352,21.6926,21.627,21.6598,901800.0
2015-04-28 11:30:00,26.43,26.46,26.39,26.41,570300.0,21.6598,21.6844,21.627,21.6434,570300.0
2015-04-28 12:00:00,26.41,26.44,26.37,26.38,526800.0,21.6434,21.668,21.6107,21.6189,526800.0
2015-04-28 12:30:00,26.38,26.45,26.38,26.41,412800.0,21.6189,21.6762,21.6189,21.6434,412800.0
2015-04-28 13:00:00,26.41,26.46,26.4,26.44,436200.0,21.6434,21.6844,21.6352,21.668,436200.0
2015-04-28 13:30:00,26.44,26.44,26.33,26.34,931800.0,21.668,21.668,21.5779,21.5861,931800.0
2015-04-28 14:00:00,26.34,26.36,26.32,26.33,816900.0,21.5861,21.6025,21.5697,21.5779,816900.0
2015-04-28 14:30:00,26.33,26.37,26.32,26.35,579900.0,21.5779,21.6107,21.5697,21.5943,579900.0
2015-04-28 15:00:00,26.35,26.36,26.33,26.35,1199700.0,21.5943,21.6025,21.5779,21.5943,1199700.0
2015-04-28 15:30:00,26.35,26.37,26.33,26.37,1718700.0,21.5943,21.6107,21.5779,21.6107,1718700.0
2015-04-29 09:30:00,26.23,26.26,26.17,26.19,1576800.0,21.4959,21.5205,21.4468,21.4631,1576800.0
2015-04-29 10:00:00,26.19,26.2,26.12,26.2,1181700.0,21.4631,21.4713,21.4058,21.4713,1181700.0
2015-04-29 10:30:00,26.19,26.21,26.17,26.2,1013700.0,21.4631,21.4795,21.4468,21.4713,1013700.0
2015-04-29 11:00:00,26.19,26.23,26.14,26.15,844200.0,21.4631,21.4959,21.4222,21.4304,844200.0
2015-04-29 11:30:00,26.15,26.16,26.07,26.08,953400.0,21.4304,21.4386,21.3648,21.373,953400.0
2015-04-29 12:00:00,26.08,26.1,25.97,26.0,1271700.0,21.373,21.3894,21.2829,21.3074,1271700.0
2015-04-29 12:30:00,26.0,26.07,25.97,26.05,879000.0,21.3074,21.3648,21.2829,21.3484,879000.0
2015-04-29 13:00:00,26.05,26.08,26.02,26.04,828000.0,21.3484,21.373,21.3238,21.3402,828000.0
2015-04-29 13:30:00,26.04,26.14,26.04,26.14,722100.0,21.3402,21.4222,21.3402,21.4222,722100.0
2015-04-29 14:00:00,26.14,26.18,26.04,26.15,1211700.0,21.4222,21.4549,21.3402,21.4304,1211700.0
2015-04-29 14:30:00,26.16,26.18,26.03,26.03,1175700.0,21.4386,21.4549,21.332,21.332,1175700.0
2015-04-29 15:00:00,26.03,26.04,25.94,25.96,1888500.0,21.332,21.3402,21.2583,21.2747,1888500.0
2015-04-29 15:30:00,25.96,26.02,25.93,25.95,4211100.0,21.2747,21.3238,21.2501,21.2665,4211100.0
2015-04-30 09:30:00,25.94,26.0,25.9,25.94,1824300.0,21.2583,21.3074,21.2255,21.2583,1824300.0
2015-04-30 10:00:00,25.93,26.01,25.89,25.94,1836000.0,21.2501,21.3156,21.2173,21.2583,1836000.0
2015-04-30 10:30:00,25.94,26.09,25.93,26.07,1411800.0,21.2583,21.3812,21.2501,21.3648,1411800.0
2015-04-30 11:00:00,26.07,26.16,26.07,26.13,1183800.0,21.3648,21.4386,21.3648,21.414,1183800.0
2015-04-30 11:30:00,26.14,26.15,26.05,26.05,728700.0,21.4222,21.4304,21.3484,21.3484,728700.0
2015-04-30 12:00:00,26.05,26.07,26.02,26.04,1258200.0,21.3484,21.3648,21.3238,21.3402,1258200.0
2015-04-30 12:30:00,26.04,26.06,26.0,26.04,828900.0,21.3402,21.3566,21.3074,21.3402,828900.0
2015-04-30 13:00:00,26.04,26.08,26.04,26.06,660900.0,21.3402,21.373,21.3402,21.3566,660900.0
2015-04-30 13:30:00,26.06,26.07,26.03,26.03,577200.0,21.3566,21.3648,21.332,21.332,577200.0
2015-04-30 14:00:00,26.03,26.06,25.99,25.99,1136100.0,21.332,21.3566,21.2992,21.2992,1136100.0
2015-04-30 14:30:00,25.99,26.03,25.94,25.95,1901100.0,21.2992,21.332,21.2583,21.2665,1901100.0
2015-04-30 15:00:00,25.95,25.96,25.86,25.9,1855800.0,21.2665,21.2747,21.1927,21.2255,1855800.0
2015-04-30 15:30:00,25.9,26.03,25.89,26.01,3581100.0,21.2255,21.332,21.2173,21.3156,3581100.0
2015-05-01 09:30:00,26.02,26.25,26.02,26.17,1789800.0,21.3238,21.5123,21.3238,21.4468,1789800.0
2015-05-01 10:00:00,26.17,26.25,26.16,26.2,1142100.0,21.4468,21.5123,21.4386,21.4713,1142100.0
2015-05-01 10:30:00,26.2,26.22,26.15,26.17,1038300.0,21.4713,21.4877,21.4304,21.4468,1038300.0
2015-05-01 11:00:00,26.18,26.23,26.18,26.2,683700.0,21.4549,21.4959,21.4549,21.4713,683700.0
2015-05-01 11:30:00,26.21,26.23,26.13,26.17,505200.0,21.4795,21.4959,21.414,21.4468,505200.0
2015-05-01 12:00:00,26.17,26.17,26.12,26.17,558300.0,21.4468,21.4468,21.4058,21.4468,558300.0
2015-05-01 12:30:00,26.17,26.23,26.15,26.22,819000.0,21.4468,21.4959,21.4304,21.4877,819000.0
2015-05-01 13:00:00,26.22,26.22,26.17,26.2,461700.0,21.4877,21.4877,21.4468,21.4713,461700.0
2015-05-01 13:30:00,26.2,26.23,26.16,26.22,801000.0,21.4713,21.4959,21.4386,21.4877,801000.0
2015-05-01 14:00:00,26.22,26.23,26.17,26.22,757800.0,21.4877,21.4959,21.4468,21.4877,757800.0
2015-05-01 14:30:00,26.22,26.23,26.16,26.17,551700.0,21.4877,21.4959,21.4386,21.4468,551700.0
2015-05-01 15:00:00,26.17,26.19,26.13,26.13,1044600.0,21.4468,21.4631,21.414,21.414,1044600.0
2015-05-01 15:30:00,26.13,26.2,26.13,26.19,2173800.0,21.414,21.4713,21.414,21.4631,2173800.0
2015-05-04 09:30:00,26.33,26.33,26.15,26.32,1680000.0,21.5779,21.5779,21.4304,21.5697,1680000.0
2015-05-04 10:00:00,26.32,26.37,26.29,26.36,2069100.0,21.5697,21.6107,21.5451,21.6025,2069100.0
2015-05-04 10:30:00,26.36,26.38,26.33,26.34,963900.0,21.6025,21.6189,21.5779,21.5861,963900.0
2015-05-04 11:00:00,26.34,26.43,26.33,26.43,1673400.0,21.5861,21.6598,21.5779,21.6598,1673400.0
2015-05-04 11:30:00,26.43,26.45,26.36,26.44,1398300.0,21.6598,21.6762,21.6025,21.668,1398300.0
2015-05-04 12:00:00,26.44,26.49,26.42,26.44,1029600.0,21.668,21.709,21.6516,21.668,1029600.0
2015-05-04 12:30:00,26.44,26.45,26.42,26.44,640800.0,21.668,21.6762,21.6516,21.668,640800.0
2015-05-04 13:00:00,26.44,26.44,26.39,26.42,874200.0,21.668,21.668,21.627,21.6516,874200.0
2015-05-04 13:30:00,26.42,26.52,26.4,26.47,1440900.0,21.6516,21.7336,21.6352,21.6926,1440900.0
2015-05-04 14:00:00,26.47,26.49,26.42,26.48,648900.0,21.6926,21.709,21.6516,21.7008,648900.0
2015-05-04 14:30:00,26.48,26.51,26.43,26.44,1039500.0,21.7008,21.7254,21.6598,21.668,1039500.0
2015-05-04 15:00:00,26.44,26.46,26.42,26.44,1307100.0,21.668,21.6844,21.6516,21.668,1307100.0
2015-05-04 15:30:00,26.44,26.46,26.38,26.4,2581500.0,21.668,21.6844,21.6189,21.6352,2581500.0
2015-05-05 09:30:00,26.34,26.34,26.06,26.12,2292000.0,21.5861,21.5861,21.3566,21.4058,2292000.0
2015-05-05 10:00:00,26.11,26.16,26.06,26.13,946200.0,21.3976,21.4386,21.3566,21.414,946200.0
2015-05-05 10:30:00,26.13,26.14,26.06,26.09,1470300.0,21.414,21.4222,21.3566,21.3812,1470300.0
2015-05-05 11:00:00,26.09,26.12,26.05,26.08,1419300.0,21.3812,21.4058,21.3484,21.373,1419300.0
2015-05-05 11:30:00,26.08,26.1,26.06,26.1,766500.0,21.373,21.3894,21.3566,21.3894,766500.0
2015-05-05 12:00:00,26.1,26.13,26.09,26.1,460200.0,21.3894,21.414,21.3812,21.3894,460200.0
2015-05-05 12:30:00,26.1,26.11,26.06,26.06,662400.0,21.3894,21.3976,21.3566,21.3566,662400.0
2015-05-05 13:00:00,26.06,26.08,26.03,26.08,717600.0,21.3566,21.373,21.332,21.373,717600.0
2015-05-05 13:30:00,26.08,26.1,26.06,26.09,519000.0,21.373,21.3894,21.3566,21.3812,519000.0
2015-05-05 14:00:00,26.09,26.11,26.06,26.08,659700.0,21.3812,21.3976,21.3566,21.373,659700.0
2015-05-05 14:30:00,26.08,26.1,26.03,26.05,664800.0,21.373,21.3894,21.332,21.3484,664800.0
2015-05-05 15:00:00,26.05,26.08,26.03,26.07,851100.0,21.3484,21.373,21.332,21.3648,851100.0
2015-05-05 15:30:00,26.07,26.08,26.02,26.04,2376900.0,21.3648,21.373,21.3238,21.3402,2376900.0
2015-05-06 09:30:00,25.94,26.04,25.79,25.87,1751700.0,21.3924,21.4749,21.2687,21.3347,1751700.0
2015-05-06 10:00:00,25.88,25.88,25.79,25.85,1456200.0,21.3429,21.3429,21.2687,21.3182,1456200.0
2015-05-06 10:30:00,25.86,25.94,25.79,25.92,884400.0,21.3264,21.3924,21.2687,21.3759,884400.0
2015-05-06 11:00:00,25.92,25.97,25.88,25.92,1212900.0,21.3759,21.4172,21.3429,21.3759,1212900.0
2015-05-06 11:30:00,25.92,25.95,25.88,25.92,538800.0,21.3759,21.4007,21.3429,21.3759,538800.0
2015-05-06 12:00:00,25.92,25.92,25.87,25.89,678000.0,21.3759,21.3759,21.3347,21.3512,678000.0
2015-05-06 12:30:00,25.89,25.94,25.87,25.89,741600.0,21.3512,21.3924,21.3347,21.3512,741600.0
2015-05-06 13:00:00,25.89,25.89,25.81,25.81,696300.0,21.3512,21.3512,21.2852,21.2852,696300.0
2015-05-06 13:30:00,25.81,25.82,25.77,25.81,642600.0,21.2852,21.2935,21.2522,21.2852,642600.0
2015-05-06 14:00:00,25.82,25.86,25.81,25.83,805200.0,21.2935,21.3264,21.2852,21.3017,805200.0
2015-05-06 14:30:00,25.84,25.84,25.74,25.79,912300.0,21.3099,21.3099,21.2275,21.2687,912300.0
2015-05-06 15:00:00,25.79,25.8,25.72,25.78,1189800.0,21.2687,21.277,21.211,21.2605,1189800.0
2015-05-06 15:30:00,25.79,25.88,25.76,25.88,2266200.0,21.2687,21.3429,21.244,21.3429,2266200.0
2015-05-07 09:30:00,25.91,26.02,25.77,25.99,2230500.0,21.3677,21.4584,21.2522,21.4336,2230500.0
2015-05-07 10:00:00,25.99,26.07,25.93,26.02,1559400.0,21.4336,21.4996,21.3842,21.4584,1559400.0
2015-05-07 10:30:00,26.02,26.09,25.97,26.04,1292400.0,21.4584,21.5161,21.4172,21.4749,1292400.0
2015-05-07 11:00:00,26.04,26.05,25.98,26.04,1084800.0,21.4749,21.4831,21.4254,21.4749,1084800.0
2015-05-07 11:30:00,26.04,26.06,25.98,25.99,831900.0,21.4749,21.4914,21.4254,21.4336,831900.0
2015-05-07 12:00:00,25.99,26.08,25.99,26.07,796500.0,21.4336,21.5079,21.4336,21.4996,796500.0
2015-05-07 12:30:00,26.07,26.1,26.06,26.08,1060800.0,21.4996,21.5244,21.4914,21.5079,1060800.0
2015-05-07 13:00:00,26.08,26.1,26.05,26.07,821400.0,21.5079,21.5244,21.4831,21.4996,821400.0
2015-05-07 13:30:00,26.07,26.11,26.05,26.06,657000.0,21.4996,21.5326,21.4831,21.4914,657000.0
2015-05-07 14:00:00,26.06,26.08,26.04,26.07,517800.0,21.4914,21.5079,21.4749,21.4996,517800.0
2015-05-07 14:30:00,26.07,26.08,26.02,26.05,614400.0,21.4996,21.5079,21.4584,21.4831,614400.0
2015-05-07 15:00:00,26.05,26.06,25.99,26.01,780900.0,21.4831,21.4914,21.4336,21.4501,780900.0
2015-05-07 15:30:00,26.01,26.06,25.98,26.01,1988400.0,21.4501,21.4914,21.4254,21.4501,1988400.0
2015-05-08 09:30:00,26.2,26.42,26.2,26.41,1890000.0,21.6068,21.7883,21.6068,21.78,1890000.0
2015-05-08 10:00:00,26.41,26.41,26.31,26.33,1387800.0,21.78,21.78,21.6975,21.714,1387800.0
2015-05-08 10:30:00,26.33,26.34,26.27,26.33,964800.0,21.714,21.7223,21.6646,21.714,964800.0
2015-05-08 11:00:00,26.33,26.34,26.26,26.27,1152600.0,21.714,21.7223,21.6563,21.6646,1152600.0
2015-05-08 11:30:00,26.27,26.3,26.22,26.22,1076400.0,21.6646,21.6893,21.6233,21.6233,1076400.0
2015-05-08 12:00:00,26.22,26.23,26.15,26.19,1002600.0,21.6233,21.6316,21.5656,21.5986,1002600.0
2015-05-08 12:30:00,26.2,26.23,26.19,26.23,440100.0,21.6068,21.6316,21.5986,21.6316,440100.0
2015-05-08 13:00:00,26.22,26.22,26.18,26.18,622200.0,21.6233,21.6233,21.5903,21.5903,622200.0
2015-05-08 13:30:00,26.18,26.2,26.15,26.17,1043100.0,21.5903,21.6068,21.5656,21.5821,1043100.0
2015-05-08 14:00:00,26.18,26.2,26.16,26.18,528000.0,21.5903,21.6068,21.5738,21.5903,528000.0
2015-05-08 14:30:00,26.18,26.2,26.17,26.17,658800.0,21.5903,21.6068,21.5821,21.5821,658800.0
2015-05-08 15:00:00,26.17,26.18,26.13,26.16,1101900.0,21.5821,21.5903,21.5491,21.5738,1101900.0
2015-05-08 15:30:00,26.16,26.2,26.15,26.17,1789200.0,21.5738,21.6068,21.5656,21.5821,1789200.0
2015-05-11 09:30:00,26.11,26.15,26.06,26.13,1102800.0,21.5326,21.5656,21.4914,21.5491,1102800.0
2015-05-11 10:00:00,26.13,26.15,26.1,26.1,754800.0,21.5491,21.5656,21.5244,21.5244,754800.0
2015-05-11 10:30:00,26.1,26.16,26.06,26.15,592800.0,21.5244,21.5738,21.4914,21.5656,592800.0
2015-05-11 11:00:00,26.16,26.2,26.15,26.16,503700.0,21.5738,21.6068,21.5656,21.5738,503700.0
2015-05-11 11:30:00,26.16,26.18,26.14,26.15,692100.0,21.5738,21.5903,21.5574,21.5656,692100.0
2015-05-11 12:00:00,26.15,26.15,26.09,26.11,427800.0,21.5656,21.5656,21.5161,21.5326,427800.0
2015-05-11 12:30:00,26.11,26.11,26.07,26.08,453900.0,21.5326,21.5326,21.4996,21.5079,453900.0
2015-05-11 13:00:00,26.08,26.11,26.07,26.09,437400.0,21.5079,21.5326,21.4996,21.5161,437400.0
2015-05-11 13:30:00,26.09,26.1,26.05,26.06,641100.0,21.5161,21.5244,21.4831,21.4914,641100.0
2015-05-11 14:00:00,26.06,26.09,26.05,26.06,386100.0,21.4914,21.5161,21.4831,21.4914,386100.0
2015-05-11 14:30:00,26.06,26.07,26.02,26.03,474600.0,21.4914,21.4996,21.4584,21.4666,474600.0
2015-05-11 15:00:00,26.03,26.09,26.01,26.07,896100.0,21.4666,21.5161,21.4501,21.4996,896100.0
2015-05-11 15:30:00,26.07,26.09,26.04,26.04,1422000.0,21.4996,21.5161,21.4749,21.4749,1422000.0
2015-05-12 09:30:00,26.01,26.4,25.96,26.37,4894200.0,21.4501,21.7718,21.4089,21.747,4894200.0
2015-05-12 10:00:00,26.37,26.49,26.33,26.42,3178800.0,21.747,21.846,21.714,21.7883,3178800.0
2015-05-12 10:30:00,26.42,26.48,26.35,26.36,1971600.0,21.7883,21.8377,21.7305,21.7388,1971600.0
2015-05-12 11:00:00,26.36,26.38,26.27,26.28,1179300.0,21.7388,21.7553,21.6646,21.6728,1179300.0
2015-05-12 11:30:00,26.28,26.33,26.26,26.32,873300.0,21.6728,21.714,21.6563,21.7058,873300.0
2015-05-12 12:00:00,26.32,26.32,26.25,26.27,1090800.0,21.7058,21.7058,21.6481,21.6646,1090800.0
2015-05-12 12:30:00,26.27,26.34,26.26,26.31,522900.0,21.6646,21.7223,21.6563,21.6975,522900.0
2015-05-12 13:00:00,26.31,26.32,26.28,26.3,501600.0,21.6975,21.7058,21.6728,21.6893,501600.0
2015-05-12 13:30:00,26.3,26.31,26.26,26.28,471900.0,21.6893,21.6975,21.6563,21.6728,471900.0
2015-05-12 14:00:00,26.28,26.31,26.25,26.31,926100.0,21.6728,21.6975,21.6481,21.6975,926100.0
2015-05-12 14:30:00,26.31,26.34,26.27,26.28,655800.0,21.6975,21.7223,21.6646,21.6728,655800.0
2015-05-12 15:00:00,26.28,26.37,26.28,26.35,1622400.0,21.6728,21.747,21.6728,21.7305,1622400.0
2015-05-12 15:30:00,26.35,26.35,26.31,26.32,3090900.0,21.7305,21.7305,21.6975,21.7058,3090900.0
2015-05-13 09:30:00,26.39,26.48,26.25,26.33,2124600.0,21.7635,21.8377,21.6481,21.714,2124600.0
2015-05-13 10:00:00,26.33,26.38,26.32,26.34,1507200.0,21.714,21.7553,21.7058,21.7223,1507200.0
2015-05-13 10:30:00,26.33,26.33,26.24,26.24,1744200.0,21.714,21.714,21.6398,21.6398,1744200.0
2015-05-13 11:00:00,26.24,26.25,26.18,26.18,1391100.0,21.6398,21.6481,21.5903,21.5903,1391100.0
2015-05-13 11:30:00,26.18,26.18,26.15,26.15,2424900.0,21.5903,21.5903,21.5656,21.5656,2424900.0
2015-05-13 12:00:00,26.15,26.16,26.06,26.07,920400.0,21.5656,21.5738,21.4914,21.4996,920400.0
2015-05-13 12:30:00,26.07,26.12,26.06,26.08,931500.0,21.4996,21.5409,21.4914,21.5079,931500.0
2015-05-13 13:00:00,26.08,26.15,26.08,26.1,1212300.0,21.5079,21.5656,21.5079,21.5244,1212300.0
2015-05-13 13:30:00,26.1,26.12,26.07,26.08,781800.0,21.5244,21.5409,21.4996,21.5079,781800.0
2015-05-13 14:00:00,26.09,26.09,26.03,26.05,1340700.0,21.5161,21.5161,21.4666,21.4831,1340700.0
2015-05-13 14:30:00,26.05,26.11,26.03,26.07,1060500.0,21.4831,21.5326,21.4666,21.4996,1060500.0
2015-05-13 15:00:00,26.07,26.11,26.02,26.02,1243800.0,21.4996,21.5326,21.4584,21.4584,1243800.0
2015-05-13 15:30:00,26.02,26.07,25.99,26.05,2703600.0,21.4584,21.4996,21.4336,21.4831,2703600.0
2015-05-14 09:30:00,26.12,26.23,26.01,26.01,1614300.0,21.5409,21.6316,21.4501,21.4501,1614300.0
2015-05-14 10:00:00,26.01,26.06,26.01,26.05,1431300.0,21.4501,21.4914,21.4501,21.4831,1431300.0
2015-05-14 10:30:00,26.05,26.14,26.04,26.12,1421100.0,21.4831,21.5574,21.4749,21.5409,1421100.0
2015-05-14 11:00:00,26.11,26.15,26.08,26.15,1164600.0,21.5326,21.5656,21.5079,21.5656,1164600.0
2015-05-14 11:30:00,26.15,26.21,26.12,26.2,833700.0,21.5656,21.6151,21.5409,21.6068,833700.0
2015-05-14 12:00:00,26.2,26.21,26.16,26.17,963000.0,21.6068,21.6151,21.5738,21.5821,963000.0
2015-05-14 12:30:00,26.17,26.2,26.16,26.2,729300.0,21.5821,21.6068,21.5738,21.6068,729300.0
2015-05-14 13:00:00,26.2,26.23,26.18,26.22,589200.0,21.6068,21.6316,21.5903,21.6233,589200.0
2015-05-14 13:30:00,26.22,26.23,26.19,26.2,667800.0,21.6233,21.6316,21.5986,21.6068,667800.0
2015-05-14 14:00:00,26.2,26.21,26.19,26.2,603000.0,21.6068,21.6151,21.5986,21.6068,603000.0
2015-05-14 14:30:00,26.2,26.25,26.19,26.24,906300.0,21.6068,21.6481,21.5986,21.6398,906300.0
2015-05-14 15:00:00,26.25,26.26,26.23,26.24,1548000.0,21.6481,21.6563,21.6316,21.6398,1548000.0
2015-05-14 15:30:00,26.24,26.26,26.22,26.24,2967000.0,21.6398,21.6563,21.6233,21.6398,2967000.0
2015-05-15 09:30:00,26.26,26.35,26.19,26.34,2601300.0,21.6563,21.7305,21.5986,21.7223,2601300.0
2015-05-15 10:00:00,26.34,26.39,26.32,26.38,1266000.0,21.7223,21.7635,21.7058,21.7553,1266000.0
2015-05-15 10:30:00,26.38,26.4,26.33,26.38,765900.0,21.7553,21.7718,21.714,21.7553,765900.0
2015-05-15 11:00:00,26.37,26.38,26.34,26.35,596400.0,21.747,21.7553,21.7223,21.7305,596400.0
2015-05-15 11:30:00,26.35,26.36,26.31,26.33,730200.0,21.7305,21.7388,21.6975,21.714,730200.0
2015-05-15 12:00:00,26.33,26.34,26.31,26.33,716100.0,21.714,21.7223,21.6975,21.714,716100.0
2015-05-15 12:30:00,26.33,26.35,26.33,26.33,639000.0,21.714,21.7305,21.714,21.714,639000.0
2015-05-15 13:00:00,26.34,26.35,26.32,26.34,747000.0,21.7223,21.7305,21.7058,21.7223,747000.0
2015-05-15 13:30:00,26.34,26.34,26.31,26.31,905100.0,21.7223,21.7223,21.6975,21.6975,905100.0
2015-05-15 14:00:00,26.31,26.35,26.31,26.34,472200.0,21.6975,21.7305,21.6975,21.7223,472200.0
2015-05-15 14:30:00,26.34,26.38,26.34,26.36,865200.0,21.7223,21.7553,21.7223,21.7388,865200.0
2015-05-15 15:00:00,26.36,26.39,26.35,26.37,1081800.0,21.7388,21.7635,21.7305,21.747,1081800.0
2015-05-15 15:30:00,26.37,26.42,26.33,26.41,3566400.0,21.747,21.7883,21.714,21.78,3566400.0
2015-05-18 09:30:00,26.46,26.56,26.44,26.47,1878900.0,21.8213,21.9037,21.8048,21.8295,1878900.0
2015-05-18 10:00:00,26.47,26.49,26.39,26.46,1782900.0,21.8295,21.846,21.7635,21.8213,1782900.0
2015-05-18 10:30:00,26.45,26.52,26.45,26.48,1281000.0,21.813,21.8707,21.813,21.8377,1281000.0
2015-05-18 11:00:00,26.48,26.58,26.48,26.55,1606200.0,21.8377,21.9202,21.8377,21.8955,1606200.0
2015-05-18 11:30:00,26.55,26.56,26.51,26.54,1086900.0,21.8955,21.9037,21.8625,21.8872,1086900.0
2015-05-18 12:00:00,26.54,26.6,26.54,26.6,1196700.0,21.8872,21.9367,21.8872,21.9367,1196700.0
2015-05-18 12:30:00,26.6,26.62,26.58,26.59,989400.0,21.9367,21.9532,21.9202,21.9285,989400.0
2015-05-18 13:00:00,26.6,26.6,26.53,26.53,707700.0,21.9367,21.9367,21.879,21.879,707700.0
2015-05-18 13:30:00,26.53,26.61,26.53,26.59,969300.0,21.879,21.945,21.879,21.9285,969300.0
2015-05-18 14:00:00,26.59,26.62,26.54,26.56,1258800.0,21.9285,21.9532,21.8872,21.9037,1258800.0
2015-05-18 14:30:00,26.56,26.61,26.56,26.6,1460400.0,21.9037,21.945,21.9037,21.9367,1460400.0
2015-05-18 15:00:00,26.61,26.61,26.55,26.55,2272500.0,21.945,21.945,21.8955,21.8955,2272500.0
2015-05-18 15:30:00,26.55,26.65,26.55,26.63,4772100.0,21.8955,21.9779,21.8955,21.9614,4772100.0
2015-05-19 09:30:00,26.06,26.12,25.72,25.76,10618200.0,21.4914,21.5409,21.211,21.244,10618200.0
2015-05-19 10:00:00,25.76,25.76,25.57,25.69,8225400.0,21.244,21.244,21.0873,21.1862,8225400.0
2015-05-19 10:30:00,25.69,25.71,25.53,25.55,5961900.0,21.1862,21.2027,21.0543,21.0708,5961900.0
2015-05-19 11:00:00,25.55,25.56,25.46,25.55,5011500.0,21.0708,21.079,20.9966,21.0708,5011500.0
2015-05-19 11:30:00,25.55,25.56,25.45,25.47,3296700.0,21.0708,21.079,20.9883,21.0048,3296700.0
2015-05-19 12:00:00,25.47,25.58,25.46,25.55,3968400.0,21.0048,21.0955,20.9966,21.0708,3968400.0
2015-05-19 12:30:00,25.55,25.58,25.52,25.57,2237100.0,21.0708,21.0955,21.046,21.0873,2237100.0
2015-05-19 13:00:00,25.57,25.62,25.56,25.6,2516100.0,21.0873,21.1285,21.079,21.112,2516100.0
2015-05-19 13:30:00,25.6,25.64,25.6,25.62,2786400.0,21.112,21.145,21.112,21.1285,2786400.0
2015-05-19 14:00:00,25.63,25.63,25.53,25.56,1578900.0,21.1368,21.1368,21.0543,21.079,1578900.0
2015-05-19 14:30:00,25.56,25.58,25.48,25.5,2300700.0,21.079,21.0955,21.0131,21.0296,2300700.0
2015-05-19 15:00:00,25.5,25.5,25.41,25.43,3587700.0,21.0296,21.0296,20.9553,20.9718,3587700.0
2015-05-19 15:30:00,25.43,25.5,25.41,25.47,5857500.0,20.9718,21.0296,20.9553,21.0048,5857500.0
2015-05-20 09:30:00,25.49,25.5,25.31,25.39,5200200.0,21.0213,21.0296,20.8729,20.9388,5200200.0
2015-05-20 10:00:00,25.39,25.44,25.32,25.32,2527200.0,20.9388,20.9801,20.8811,20.8811,2527200.0
2015-05-20 10:30:00,25.32,25.39,25.32,25.34,2082600.0,20.8811,20.9388,20.8811,20.8976,2082600.0
2015-05-20 11:00:00,25.35,25.39,25.3,25.38,2024100.0,20.9058,20.9388,20.8646,20.9306,2024100.0
2015-05-20 11:30:00,25.38,25.39,25.33,25.35,1375500.0,20.9306,20.9388,20.8894,20.9058,1375500.0
2015-05-20 12:00:00,25.35,25.41,25.34,25.37,1356900.0,20.9058,20.9553,20.8976,20.9223,1356900.0
2015-05-20 12:30:00,25.37,25.37,25.32,25.32,883200.0,20.9223,20.9223,20.8811,20.8811,883200.0
2015-05-20 13:00:00,25.33,25.33,25.3,25.31,1421100.0,20.8894,20.8894,20.8646,20.8729,1421100.0
2015-05-20 13:30:00,25.31,25.36,25.3,25.35,1454700.0,20.8729,20.9141,20.8646,20.9058,1454700.0
2015-05-20 14:00:00,25.35,25.41,25.34,25.41,1959000.0,20.9058,20.9553,20.8976,20.9553,1959000.0
2015-05-20 14:30:00,25.41,25.41,25.33,25.34,1272000.0,20.9553,20.9553,20.8894,20.8976,1272000.0
2015-05-20 15:00:00,25.34,25.34,25.29,25.31,2343900.0,20.8976,20.8976,20.8564,20.8729,2343900.0
2015-05-20 15:30:00,25.31,25.35,25.28,25.29,3765600.0,20.8729,20.9058,20.8481,20.8564,3765600.0
2015-05-21 09:30:00,25.27,25.34,25.19,25.33,2370600.0,20.8399,20.8976,20.7739,20.8894,2370600.0
2015-05-21 10:00:00,25.33,25.45,25.33,25.4,1482300.0,20.8894,20.9883,20.8894,20.9471,1482300.0
2015-05-21 10:30:00,25.4,25.47,25.4,25.44,1309200.0,20.9471,21.0048,20.9471,20.9801,1309200.0
2015-05-21 11:00:00,25.44,25.47,25.44,25.46,1061400.0,20.9801,21.0048,20.9801,20.9966,1061400.0
2015-05-21 11:30:00,25.46,25.47,25.41,25.44,832800.0,20.9966,21.0048,20.9553,20.9801,832800.0
2015-05-21 12:00:00,25.44,25.45,25.42,25.45,764100.0,20.9801,20.9883,20.9636,20.9883,764100.0
2015-05-21 12:30:00,25.45,25.45,25.42,25.43,448800.0,20.9883,20.9883,20.9636,20.9718,448800.0
2015-05-21 13:00:00,25.43,25.44,25.42,25.43,731100.0,20.9718,20.9801,20.9636,20.9718,731100.0
2015-05-21 13:30:00,25.43,25.43,25.37,25.38,801900.0,20.9718,20.9718,20.9223,20.9306,801900.0
2015-05-21 14:00:00,25.38,25.39,25.36,25.38,615600.0,20.9306,20.9388,20.9141,20.9306,615600.0
2015-05-21 14:30:00,25.38,25.44,25.37,25.42,896400.0,20.9306,20.9801,20.9223,20.9636,896400.0
2015-05-21 15:00:00,25.42,25.42,25.37,25.39,1239300.0,20.9636,20.9636,20.9223,20.9388,1239300.0
2015-05-21 15:30:00,25.39,25.4,25.35,25.37,2895600.0,20.9388,20.9471,20.9058,20.9223,2895600.0
2015-05-22 09:30:00,25.36,25.46,25.34,25.39,1420500.0,20.9141,20.9966,20.8976,20.9388,1420500.0
2015-05-22 10:00:00,25.4,25.4,25.32,25.34,1554600.0,20.9471,20.9471,20.8811,20.8976,1554600.0
2015-05-22 10:30:00,25.34,25.35,25.32,25.34,987300.0,20.8976,20.9058,20.8811,20.8976,987300.0
2015-05-22 11:00:00,25.34,25.37,25.3,25.32,940500.0,20.8976,20.9223,20.8646,20.8811,940500.0
2015-05-22 11:30:00,25.32,25.35,25.31,25.34,685200.0,20.8811,20.9058,20.8729,20.8976,685200.0
2015-05-22 12:00:00,25.34,25.37,25.33,25.36,509100.0,20.8976,20.9223,20.8894,20.9141,509100.0
2015-05-22 12:30:00,25.36,25.37,25.35,25.35,567600.0,20.9141,20.9223,20.9058,20.9058,567600.0
2015-05-22 13:00:00,25.35,25.37,25.34,25.35,1517700.0,20.9058,20.9223,20.8976,20.9058,1517700.0
2015-05-22 13:30:00,25.35,25.36,25.31,25.31,844800.0,20.9058,20.9141,20.8729,20.8729,844800.0
2015-05-22 14:00:00,25.32,25.34,25.29,25.33,1237200.0,20.8811,20.8976,20.8564,20.8894,1237200.0
2015-05-22 14:30:00,25.33,25.33,25.31,25.32,744900.0,20.8894,20.8894,20.8729,20.8811,744900.0
2015-05-22 15:00:00,25.32,25.33,25.32,25.32,1123800.0,20.8811,20.8894,20.8811,20.8811,1123800.0
2015-05-22 15:30:00,25.32,25.32,25.29,25.29,2499900.0,20.8811,20.8811,20.8564,20.8564,2499900.0
2015-05-26 09:30:00,25.26,25.28,25.12,25.13,1953000.0,20.8316,20.8481,20.7162,20.7244,1953000.0
2015-05-26 10:00:00,25.13,25.19,25.12,25.19,1298100.0,20.7244,20.7739,20.7162,20.7739,1298100.0
2015-05-26 10:30:00,25.19,25.19,25.14,25.15,908700.0,20.7739,20.7739,20.7327,20.7409,908700.0
2015-05-26 11:00:00,25.15,25.15,25.05,25.08,1616700.0,20.7409,20.7409,20.6584,20.6832,1616700.0
2015-05-26 11:30:00,25.09,25.12,25.05,25.06,713400.0,20.6914,20.7162,20.6584,20.6667,713400.0
2015-05-26 12:00:00,25.06,25.08,25.05,25.06,581400.0,20.6667,20.6832,20.6584,20.6667,581400.0
2015-05-26 12:30:00,25.06,25.06,24.95,24.96,2471100.0,20.6667,20.6667,20.576,20.5842,2471100.0
2015-05-26 13:00:00,24.96,25.0,24.94,25.0,1919400.0,20.5842,20.6172,20.5677,20.6172,1919400.0
2015-05-26 13:30:00,25.0,25.0,24.96,24.99,1042500.0,20.6172,20.6172,20.5842,20.609,1042500.0
2015-05-26 14:00:00,24.99,25.02,24.96,24.96,799200.0,20.609,20.6337,20.5842,20.5842,799200.0
2015-05-26 14:30:00,24.97,25.0,24.96,24.97,882600.0,20.5925,20.6172,20.5842,20.5925,882600.0
2015-05-26 15:00:00,24.97,25.03,24.96,25.0,1760100.0,20.5925,20.6419,20.5842,20.6172,1760100.0
2015-05-26 15:30:00,25.0,25.02,24.95,24.98,4163700.0,20.6172,20.6337,20.576,20.6007,4163700.0
2015-05-27 09:30:00,25.0,25.16,25.0,25.06,2395500.0,20.6172,20.7492,20.6172,20.6667,2395500.0
2015-05-27 10:00:00,25.06,25.12,25.04,25.05,1482600.0,20.6667,20.7162,20.6502,20.6584,1482600.0
2015-05-27 10:30:00,25.04,25.07,25.0,25.05,1869600.0,20.6502,20.6749,20.6172,20.6584,1869600.0
2015-05-27 11:00:00,25.05,25.05,25.02,25.05,867900.0,20.6584,20.6584,20.6337,20.6584,867900.0
2015-05-27 11:30:00,25.05,25.05,25.03,25.05,1077300.0,20.6584,20.6584,20.6419,20.6584,1077300.0
2015-05-27 12:00:00,25.04,25.08,25.03,25.06,960900.0,20.6502,20.6832,20.6419,20.6667,960900.0
2015-05-27 12:30:00,25.07,25.13,25.06,25.12,1092900.0,20.6749,20.7244,20.6667,20.7162,1092900.0
2015-05-27 13:00:00,25.12,25.17,25.12,25.13,1302900.0,20.7162,20.7574,20.7162,20.7244,1302900.0
2015-05-27 13:30:00,25.14,25.14,25.09,25.1,690600.0,20.7327,20.7327,20.6914,20.6997,690600.0
2015-05-27 14:00:00,25.11,25.12,25.08,25.08,574500.0,20.7079,20.7162,20.6832,20.6832,574500.0
2015-05-27 14:30:00,25.08,25.11,25.08,25.08,696000.0,20.6832,20.7079,20.6832,20.6832,696000.0
2015-05-27 15:00:00,25.09,25.1,25.07,25.08,1023900.0,20.6914,20.6997,20.6749,20.6832,1023900.0
2015-05-27 15:30:00,25.08,25.12,25.06,25.06,3068700.0,20.6832,20.7162,20.6667,20.6667,3068700.0
2015-05-28 09:30:00,25.02,25.05,24.88,24.95,2038200.0,20.6337,20.6584,20.5182,20.576,2038200.0
2015-05-28 10:00:00,24.95,25.02,24.95,25.0,1196100.0,20.576,20.6337,20.576,20.6172,1196100.0
2015-05-28 10:30:00,25.0,25.03,24.98,24.99,820500.0,20.6172,20.6419,20.6007,20.609,820500.0
2015-05-28 11:00:00,24.99,25.04,24.97,24.97,828000.0,20.609,20.6502,20.5925,20.5925,828000.0
2015-05-28 11:30:00,24.97,25.01,24.93,24.94,560700.0,20.5925,20.6255,20.5595,20.5677,560700.0
2015-05-28 12:00:00,24.94,24.99,24.93,24.98,591300.0,20.5677,20.609,20.5595,20.6007,591300.0
2015-05-28 12:30:00,24.98,25.0,24.94,24.98,518100.0,20.6007,20.6172,20.5677,20.6007,518100.0
2015-05-28 13:00:00,24.98,25.01,24.94,24.96,712800.0,20.6007,20.6255,20.5677,20.5842,712800.0
2015-05-28 13:30:00,24.96,24.99,24.95,24.97,375300.0,20.5842,20.609,20.576,20.5925,375300.0
2015-05-28 14:00:00,24.97,25.0,24.96,24.99,504000.0,20.5925,20.6172,20.5842,20.609,504000.0
2015-05-28 14:30:00,25.0,25.01,24.98,25.0,753000.0,20.6172,20.6255,20.6007,20.6172,753000.0
2015-05-28 15:00:00,24.99,25.0,24.96,24.96,835800.0,20.609,20.6172,20.5842,20.5842,835800.0
2015-05-28 15:30:00,24.96,24.97,24.95,24.95,2490900.0,20.5842,20.5925,20.576,20.576,2490900.0
2015-05-29 09:30:00,24.94,24.96,24.81,24.87,1950300.0,20.5677,20.5842,20.4605,20.51,1950300.0
2015-05-29 10:00:00,24.86,25.19,24.82,24.84,1298400.0,20.5018,20.7739,20.4688,20.4853,1298400.0
2015-05-29 10:30:00,24.84,24.87,24.79,24.81,1192200.0,20.4853,20.51,20.444,20.4605,1192200.0
2015-05-29 11:00:00,24.81,24.82,24.75,24.76,1191600.0,20.4605,20.4688,20.411,20.4193,1191600.0
2015-05-29 11:30:00,24.77,24.78,24.73,24.77,896100.0,20.4275,20.4358,20.3945,20.4275,896100.0
2015-05-29 12:00:00,24.77,24.81,24.76,24.81,822300.0,20.4275,20.4605,20.4193,20.4605,822300.0
2015-05-29 12:30:00,24.81,24.83,24.8,24.8,549900.0,20.4605,20.477,20.4523,20.4523,549900.0
2015-05-29 13:00:00,24.81,24.81,24.77,24.78,530700.0,20.4605,20.4605,20.4275,20.4358,530700.0
2015-05-29 13:30:00,24.78,24.8,24.75,24.75,810000.0,20.4358,20.4523,20.411,20.411,810000.0
2015-05-29 14:00:00,24.75,24.76,24.72,24.73,843900.0,20.411,20.4193,20.3863,20.3945,843900.0
2015-05-29 14:30:00,24.73,24.75,24.72,24.75,1131300.0,20.3945,20.411,20.3863,20.411,1131300.0
2015-05-29 15:00:00,24.74,24.79,24.74,24.78,1226100.0,20.4028,20.444,20.4028,20.4358,1226100.0
2015-05-29 15:30:00,24.77,24.8,24.75,24.76,2671500.0,20.4275,20.4523,20.411,20.4193,2671500.0
2015-06-01 09:30:00,24.9,24.98,24.81,24.87,2277783.0,20.5347,20.6007,20.4605,20.51,2277783.0
2015-06-01 10:00:00,24.87,24.9,24.8,24.86,1723161.0,20.51,20.5347,20.4523,20.5018,1723161.0
2015-06-01 10:30:00,24.86,24.93,24.83,24.93,1360833.0,20.5018,20.5595,20.477,20.5595,1360833.0
2015-06-01 11:00:00,24.93,24.96,24.91,24.92,1124874.0,20.5595,20.5842,20.543,20.5512,1124874.0
2015-06-01 11:30:00,24.92,24.93,24.88,24.91,769026.0,20.5512,20.5595,20.5182,20.543,769026.0
2015-06-01 12:00:00,24.91,25.0,24.9,24.99,1121403.0,20.543,20.6172,20.5347,20.609,1121403.0
2015-06-01 12:30:00,24.99,25.0,24.95,24.96,653658.0,20.609,20.6172,20.576,20.5842,653658.0
2015-06-01 13:00:00,24.96,25.0,24.96,24.98,680925.0,20.5842,20.6172,20.5842,20.6007,680925.0
2015-06-01 13:30:00,24.99,25.02,24.97,24.99,793602.0,20.609,20.6337,20.5925,20.609,793602.0
2015-06-01 14:00:00,24.99,25.01,24.97,25.01,554751.0,20.609,20.6255,20.5925,20.6255,554751.0
2015-06-01 14:30:00,25.01,25.03,24.99,25.01,1054026.0,20.6255,20.6419,20.609,20.6255,1054026.0
2015-06-01 15:00:00,25.0,25.02,24.97,24.97,652857.0,20.6172,20.6337,20.5925,20.5925,652857.0
2015-06-01 15:30:00,24.97,24.98,24.89,24.9,1706964.0,20.5925,20.6007,20.5265,20.5347,1706964.0
2015-06-02 09:30:00,24.85,25.0,24.81,24.9,2200746.0,20.4935,20.6172,20.4605,20.5347,2200746.0
2015-06-02 10:00:00,24.9,24.93,24.83,24.84,1540359.0,20.5347,20.5595,20.477,20.4853,1540359.0
2015-06-02 10:30:00,24.84,24.89,24.82,24.83,1402881.0,20.4853,20.5265,20.4688,20.477,1402881.0
2015-06-02 11:00:00,24.83,24.88,24.82,24.84,961551.0,20.477,20.5182,20.4688,20.4853,961551.0
2015-06-02 11:30:00,24.84,24.86,24.82,24.83,845907.0,20.4853,20.5018,20.4688,20.477,845907.0
2015-06-02 12:00:00,24.83,24.94,24.83,24.91,953877.0,20.477,20.5677,20.477,20.543,953877.0
2015-06-02 12:30:00,24.91,24.92,24.88,24.91,799581.0,20.543,20.5512,20.5182,20.543,799581.0
2015-06-02 13:00:00,24.91,24.92,24.86,24.86,668133.0,20.543,20.5512,20.5018,20.5018,668133.0
2015-06-02 13:30:00,24.87,24.89,24.85,24.85,884877.0,20.51,20.5265,20.4935,20.4935,884877.0
2015-06-02 14:00:00,24.86,24.86,24.82,24.84,1308489.0,20.5018,20.5018,20.4688,20.4853,1308489.0
2015-06-02 14:30:00,24.84,24.86,24.82,24.86,794898.0,20.4853,20.5018,20.4688,20.5018,794898.0
2015-06-02 15:00:00,24.86,24.87,24.83,24.85,1139379.0,20.5018,20.51,20.477,20.4935,1139379.0
2015-06-02 15:30:00,24.85,24.87,24.83,24.84,1642026.0,20.4935,20.51,20.477,20.4853,1642026.0
2015-06-03 09:30:00,24.9,24.98,24.87,24.89,1042926.0,20.5347,20.6007,20.51,20.5265,1042926.0
2015-06-03 10:00:00,24.88,25.01,24.82,24.98,2013816.0,20.5182,20.6255,20.4688,20.6007,2013816.0
2015-06-03 10:30:00,24.98,25.07,24.96,25.04,1509072.0,20.6007,20.6749,20.5842,20.6502,1509072.0
2015-06-03 11:00:00,25.04,25.04,24.95,24.95,837417.0,20.6502,20.6502,20.576,20.576,837417.0
2015-06-03 11:30:00,24.96,24.99,24.94,24.99,1180431.0,20.5842,20.609,20.5677,20.609,1180431.0
2015-06-03 12:00:00,24.98,25.01,24.98,25.0,1262085.0,20.6007,20.6255,20.6007,20.6172,1262085.0
2015-06-03 12:30:00,25.0,25.04,25.0,25.03,1073304.0,20.6172,20.6502,20.6172,20.6419,1073304.0
2015-06-03 13:00:00,25.02,25.03,25.01,25.02,589065.0,20.6337,20.6419,20.6255,20.6337,589065.0
2015-06-03 13:30:00,25.02,25.02,24.99,25.0,753591.0,20.6337,20.6337,20.609,20.6172,753591.0
2015-06-03 14:00:00,25.0,25.02,24.99,25.0,683940.0,20.6172,20.6337,20.609,20.6172,683940.0
2015-06-03 14:30:00,25.0,25.01,24.99,24.99,840279.0,20.6172,20.6255,20.609,20.609,840279.0
2015-06-03 15:00:00,24.99,25.0,24.97,24.97,1074408.0,20.609,20.6172,20.5925,20.5925,1074408.0
2015-06-03 15:30:00,24.97,24.98,24.93,24.96,2707239.0,20.5925,20.6007,20.5595,20.5842,2707239.0
2015-06-04 09:30:00,24.82,24.98,24.82,24.95,3693630.0,20.4688,20.6007,20.4688,20.576,3693630.0
2015-06-04 10:00:00,24.95,24.99,24.9,24.9,2031054.0,20.576,20.609,20.5347,20.5347,2031054.0
2015-06-04 10:30:00,24.9,24.9,24.79,24.8,2567445.0,20.5347,20.5347,20.444,20.4523,2567445.0
2015-06-04 11:00:00,24.8,24.83,24.76,24.78,1188369.0,20.4523,20.477,20.4193,20.4358,1188369.0
2015-06-04 11:30:00,24.79,24.8,24.75,24.77,1030653.0,20.444,20.4523,20.411,20.4275,1030653.0
2015-06-04 12:00:00,24.77,24.8,24.76,24.76,764748.0,20.4275,20.4523,20.4193,20.4193,764748.0
2015-06-04 12:30:00,24.76,24.78,24.75,24.75,759429.0,20.4193,20.4358,20.411,20.411,759429.0
2015-06-04 13:00:00,24.75,24.75,24.65,24.67,1736349.0,20.411,20.411,20.3286,20.3451,1736349.0
2015-06-04 13:30:00,24.67,24.7,24.66,24.69,1265142.0,20.3451,20.3698,20.3368,20.3616,1265142.0
2015-06-04 14:00:00,24.69,24.75,24.69,24.73,1381386.0,20.3616,20.411,20.3616,20.3945,1381386.0
2015-06-04 14:30:00,24.73,24.76,24.7,24.74,1942218.0,20.3945,20.4193,20.3698,20.4028,1942218.0
2015-06-04 15:00:00,24.74,24.77,24.7,24.71,1682541.0,20.4028,20.4275,20.3698,20.378,1682541.0
2015-06-04 15:30:00,24.71,24.73,24.69,24.72,3815913.0,20.378,20.3945,20.3616,20.3863,3815913.0
2015-06-05 09:30:00,24.72,24.76,24.56,24.57,1942554.0,20.3863,20.4193,20.2543,20.2626,1942554.0
2015-06-05 10:00:00,24.58,24.63,24.57,24.59,2494251.0,20.2708,20.3121,20.2626,20.2791,2494251.0
2015-06-05 10:30:00,24.6,24.67,24.59,24.63,1526523.0,20.2873,20.3451,20.2791,20.3121,1526523.0
2015-06-05 11:00:00,24.63,24.65,24.61,24.64,887004.0,20.3121,20.3286,20.2956,20.3203,887004.0
2015-06-05 11:30:00,24.64,24.65,24.61,24.61,1246269.0,20.3203,20.3286,20.2956,20.2956,1246269.0
2015-06-05 12:00:00,24.61,24.61,24.54,24.55,1837800.0,20.2956,20.2956,20.2378,20.2461,1837800.0
2015-06-05 12:30:00,24.55,24.57,24.51,24.52,1504947.0,20.2461,20.2626,20.2131,20.2214,1504947.0
2015-06-05 13:00:00,24.52,24.52,24.46,24.47,1437324.0,20.2214,20.2214,20.1719,20.1801,1437324.0
2015-06-05 13:30:00,24.47,24.51,24.44,24.46,1937997.0,20.1801,20.2131,20.1554,20.1719,1937997.0
2015-06-05 14:00:00,24.47,24.49,24.37,24.39,2443935.0,20.1801,20.1966,20.0977,20.1141,2443935.0
2015-06-05 14:30:00,24.39,24.42,24.34,24.4,2721675.0,20.1141,20.1389,20.0729,20.1224,2721675.0
2015-06-05 15:00:00,24.4,24.41,24.34,24.35,1824678.0,20.1224,20.1306,20.0729,20.0812,1824678.0
2015-06-05 15:30:00,24.34,24.37,24.33,24.34,5153649.0,20.0729,20.0977,20.0647,20.0729,5153649.0
2015-06-08 09:30:00,24.48,24.5,24.37,24.4,4261221.0,20.1884,20.2049,20.0977,20.1224,4261221.0
2015-06-08 10:00:00,24.4,24.44,24.34,24.34,2214315.0,20.1224,20.1554,20.0729,20.0729,2214315.0
2015-06-08 10:30:00,24.34,24.41,24.34,24.34,1824654.0,20.0729,20.1306,20.0729,20.0729,1824654.0
2015-06-08 11:00:00,24.34,24.37,24.32,24.33,1801824.0,20.0729,20.0977,20.0564,20.0647,1801824.0
2015-06-08 11:30:00,24.33,24.37,24.32,24.33,1389555.0,20.0647,20.0977,20.0564,20.0647,1389555.0
2015-06-08 12:00:00,24.34,24.37,24.32,24.35,976179.0,20.0729,20.0977,20.0564,20.0812,976179.0
2015-06-08 12:30:00,24.35,24.35,24.29,24.29,983991.0,20.0812,20.0812,20.0317,20.0317,983991.0
2015-06-08 13:00:00,24.29,24.3,24.26,24.26,1472679.0,20.0317,20.0399,20.0069,20.0069,1472679.0
2015-06-08 13:30:00,24.26,24.31,24.25,24.3,1239876.0,20.0069,20.0482,19.9987,20.0399,1239876.0
2015-06-08 14:00:00,24.3,24.32,24.27,24.29,1307712.0,20.0399,20.0564,20.0152,20.0317,1307712.0
2015-06-08 14:30:00,24.29,24.41,24.29,24.33,2307246.0,20.0317,20.1306,20.0317,20.0647,2307246.0
2015-06-08 15:00:00,24.33,24.33,24.27,24.27,2073339.0,20.0647,20.0647,20.0152,20.0152,2073339.0
2015-06-08 15:30:00,24.27,24.27,24.2,24.21,4126848.0,20.0152,20.0152,19.9575,19.9657,4126848.0
2015-06-09 09:30:00,24.23,24.28,24.12,24.21,3376074.0,19.9822,20.0234,19.8915,19.9657,3376074.0
2015-06-09 10:00:00,24.21,24.23,24.16,24.17,1575045.0,19.9657,19.9822,19.9245,19.9327,1575045.0
2015-06-09 10:30:00,24.17,24.21,24.14,24.21,1690908.0,19.9327,19.9657,19.908,19.9657,1690908.0
2015-06-09 11:00:00,24.21,24.21,24.15,24.19,1331685.0,19.9657,19.9657,19.9162,19.9492,1331685.0
2015-06-09 11:30:00,24.19,24.21,24.18,24.2,933606.0,19.9492,19.9657,19.941,19.9575,933606.0
2015-06-09 12:00:00,24.21,24.21,24.18,24.19,925083.0,19.9657,19.9657,19.941,19.9492,925083.0
2015-06-09 12:30:00,24.19,24.22,24.19,24.21,1020399.0,19.9492,19.9739,19.9492,19.9657,1020399.0
2015-06-09 13:00:00,24.2,24.22,24.19,24.21,950589.0,19.9575,19.9739,19.9492,19.9657,950589.0
2015-06-09 13:30:00,24.21,24.21,24.16,24.18,1327110.0,19.9657,19.9657,19.9245,19.941,1327110.0
2015-06-09 14:00:00,24.18,24.21,24.17,24.21,627210.0,19.941,19.9657,19.9327,19.9657,627210.0
2015-06-09 14:30:00,24.21,24.22,24.16,24.17,1008366.0,19.9657,19.9739,19.9245,19.9327,1008366.0
2015-06-09 15:00:00,24.17,24.18,24.13,24.15,3941454.0,19.9327,19.941,19.8997,19.9162,3941454.0
2015-06-09 15:30:00,24.16,24.18,24.14,24.15,3743970.0,19.9245,19.941,19.908,19.9162,3743970.0
2015-06-10 09:30:00,24.24,24.28,24.11,24.21,3711501.0,19.9904,20.0234,19.8832,19.9657,3711501.0
2015-06-10 10:00:00,24.21,24.42,24.2,24.36,7278099.0,19.9657,20.1389,19.9575,20.0894,7278099.0
2015-06-10 10:30:00,24.36,24.36,24.3,24.31,2942631.0,20.0894,20.0894,20.0399,20.0482,2942631.0
2015-06-10 11:00:00,24.31,24.44,24.31,24.37,2926449.0,20.0482,20.1554,20.0482,20.0977,2926449.0
2015-06-10 11:30:00,24.37,24.39,24.34,24.35,1612695.0,20.0977,20.1141,20.0729,20.0812,1612695.0
2015-06-10 12:00:00,24.34,24.42,24.34,24.39,1397772.0,20.0729,20.1389,20.0729,20.1141,1397772.0
2015-06-10 12:30:00,24.39,24.39,24.37,24.38,1297434.0,20.1141,20.1141,20.0977,20.1059,1297434.0
2015-06-10 13:00:00,24.38,24.39,24.33,24.34,998964.0,20.1059,20.1141,20.0647,20.0729,998964.0
2015-06-10 13:30:00,24.34,24.36,24.33,24.34,842535.0,20.0729,20.0894,20.0647,20.0729,842535.0
2015-06-10 14:00:00,24.34,24.38,24.34,24.34,914145.0,20.0729,20.1059,20.0729,20.0729,914145.0
2015-06-10 14:30:00,24.34,24.34,24.32,24.33,970320.0,20.0729,20.0729,20.0564,20.0647,970320.0
2015-06-10 15:00:00,24.33,24.34,24.27,24.28,1713315.0,20.0647,20.0729,20.0152,20.0234,1713315.0
2015-06-10 15:30:00,24.28,24.32,24.26,24.31,3643533.0,20.0234,20.0564,20.0069,20.0482,3643533.0
2015-06-11 09:30:00,24.41,24.56,24.4,24.45,2727951.0,20.1306,20.2543,20.1224,20.1636,2727951.0
2015-06-11 10:00:00,24.45,24.46,24.41,24.43,1674081.0,20.1636,20.1719,20.1306,20.1471,1674081.0
2015-06-11 10:30:00,24.43,24.43,24.32,24.32,1589667.0,20.1471,20.1471,20.0564,20.0564,1589667.0
2015-06-11 11:00:00,24.32,24.35,24.3,24.31,1950810.0,20.0564,20.0812,20.0399,20.0482,1950810.0
2015-06-11 11:30:00,24.31,24.35,24.3,24.32,836235.0,20.0482,20.0812,20.0399,20.0564,836235.0
2015-06-11 12:00:00,24.32,24.34,24.31,24.32,640302.0,20.0564,20.0729,20.0482,20.0564,640302.0
2015-06-11 12:30:00,24.32,24.34,24.31,24.31,460131.0,20.0564,20.0729,20.0482,20.0482,460131.0
2015-06-11 13:00:00,24.31,24.31,24.28,24.29,882507.0,20.0482,20.0482,20.0234,20.0317,882507.0
2015-06-11 13:30:00,24.29,24.33,24.29,24.33,828720.0,20.0317,20.0647,20.0317,20.0647,828720.0
2015-06-11 14:00:00,24.33,24.36,24.32,24.36,1241244.0,20.0647,20.0894,20.0564,20.0894,1241244.0
2015-06-11 14:30:00,24.35,24.36,24.31,24.33,1103352.0,20.0812,20.0894,20.0482,20.0647,1103352.0
2015-06-11 15:00:00,24.32,24.35,24.32,24.34,1559550.0,20.0564,20.0812,20.0564,20.0729,1559550.0
2015-06-11 15:30:00,24.34,24.35,24.29,24.32,2421303.0,20.0729,20.0812,20.0317,20.0564,2421303.0
2015-06-12 09:30:00,24.25,24.3,24.14,24.23,1785438.0,19.9987,20.0399,19.908,19.9822,1785438.0
2015-06-12 10:00:00,24.23,24.26,24.2,24.2,1472937.0,19.9822,20.0069,19.9575,19.9575,1472937.0
2015-06-12 10:30:00,24.21,24.23,24.19,24.2,1623897.0,19.9657,19.9822,19.9492,19.9575,1623897.0
2015-06-12 11:00:00,24.19,24.22,24.18,24.21,1488438.0,19.9492,19.9739,19.941,19.9657,1488438.0
2015-06-12 11:30:00,24.21,24.22,24.17,24.19,886446.0,19.9657,19.9739,19.9327,19.9492,886446.0
2015-06-12 12:00:00,24.19,24.2,24.18,24.2,814497.0,19.9492,19.9575,19.941,19.9575,814497.0
2015-06-12 12:30:00,24.19,24.2,24.18,24.18,594531.0,19.9492,19.9575,19.941,19.941,594531.0
2015-06-12 13:00:00,24.18,24.2,24.17,24.2,800622.0,19.941,19.9575,19.9327,19.9575,800622.0
2015-06-12 13:30:00,24.2,24.21,24.16,24.17,1218987.0,19.9575,19.9657,19.9245,19.9327,1218987.0
2015-06-12 14:00:00,24.17,24.18,24.15,24.18,858231.0,19.9327,19.941,19.9162,19.941,858231.0
2015-06-12 14:30:00,24.17,24.18,24.15,24.16,932439.0,19.9327,19.941,19.9162,19.9245,932439.0
2015-06-12 15:00:00,24.16,24.17,24.15,24.17,1181997.0,19.9245,19.9327,19.9162,19.9327,1181997.0
2015-06-12 15:30:00,24.17,24.17,24.13,24.14,4969050.0,19.9327,19.9327,19.8997,19.908,4969050.0
2015-06-15 09:30:00,24.07,24.07,23.9,23.99,2727432.0,19.8502,19.8502,19.71,19.7843,2727432.0
2015-06-15 10:00:00,23.99,24.06,23.99,24.05,2013252.0,19.7843,19.842,19.7843,19.8338,2013252.0
2015-06-15 10:30:00,24.05,24.07,24.02,24.04,1424925.0,19.8338,19.8502,19.809,19.8255,1424925.0
2015-06-15 11:00:00,24.05,24.13,24.05,24.08,1238592.0,19.8338,19.8997,19.8338,19.8585,1238592.0
2015-06-15 11:30:00,24.08,24.11,24.05,24.06,996450.0,19.8585,19.8832,19.8338,19.842,996450.0
2015-06-15 12:00:00,24.06,24.09,24.04,24.05,646350.0,19.842,19.8667,19.8255,19.8338,646350.0
2015-06-15 12:30:00,24.05,24.08,24.04,24.06,777957.0,19.8338,19.8585,19.8255,19.842,777957.0
2015-06-15 13:00:00,24.06,24.07,24.03,24.03,708396.0,19.842,19.8502,19.8173,19.8173,708396.0
2015-06-15 13:30:00,24.03,24.07,23.99,24.03,1632201.0,19.8173,19.8502,19.7843,19.8173,1632201.0
2015-06-15 14:00:00,24.03,24.04,24.01,24.02,1053909.0,19.8173,19.8255,19.8008,19.809,1053909.0
2015-06-15 14:30:00,24.02,24.04,23.98,24.0,1381515.0,19.809,19.8255,19.776,19.7925,1381515.0
2015-06-15 15:00:00,24.0,24.0,23.97,23.99,1462215.0,19.7925,19.7925,19.7678,19.7843,1462215.0
2015-06-15 15:30:00,23.99,24.01,23.96,23.98,3593856.0,19.7843,19.8008,19.7595,19.776,3593856.0
2015-06-16 09:30:00,24.07,24.07,23.91,24.03,2158725.0,19.8502,19.8502,19.7183,19.8173,2158725.0
2015-06-16 10:00:00,24.02,24.09,24.02,24.07,1173723.0,19.809,19.8667,19.809,19.8502,1173723.0
2015-06-16 10:30:00,24.07,24.13,24.06,24.09,1118397.0,19.8502,19.8997,19.842,19.8667,1118397.0
2015-06-16 11:00:00,24.09,24.16,24.09,24.1,1170300.0,19.8667,19.9245,19.8667,19.875,1170300.0
2015-06-16 11:30:00,24.1,24.14,24.09,24.13,720801.0,19.875,19.908,19.8667,19.8997,720801.0
2015-06-16 12:00:00,24.13,24.16,24.11,24.13,1000017.0,19.8997,19.9245,19.8832,19.8997,1000017.0
2015-06-16 12:30:00,24.14,24.17,24.13,24.13,1091973.0,19.908,19.9327,19.8997,19.8997,1091973.0
2015-06-16 13:00:00,24.13,24.17,24.13,24.15,874899.0,19.8997,19.9327,19.8997,19.9162,874899.0
2015-06-16 13:30:00,24.16,24.18,24.13,24.14,1238049.0,19.9245,19.941,19.8997,19.908,1238049.0
2015-06-16 14:00:00,24.14,24.19,24.13,24.19,1086966.0,19.908,19.9492,19.8997,19.9492,1086966.0
2015-06-16 14:30:00,24.18,24.19,24.16,24.17,862029.0,19.941,19.9492,19.9245,19.9327,862029.0
2015-06-16 15:00:00,24.17,24.17,24.13,24.15,912063.0,19.9327,19.9327,19.8997,19.9162,912063.0
2015-06-16 15:30:00,24.15,24.16,24.1,24.11,1980390.0,19.9162,19.9245,19.875,19.8832,1980390.0
2015-06-17 09:30:00,24.21,24.28,24.14,24.18,1360362.0,19.9657,20.0234,19.908,19.941,1360362.0
2015-06-17 10:00:00,24.19,24.2,24.17,24.19,756009.0,19.9492,19.9575,19.9327,19.9492,756009.0
2015-06-17 10:30:00,24.19,24.24,24.18,24.22,1109541.0,19.9492,19.9904,19.941,19.9739,1109541.0
2015-06-17 11:00:00,24.22,24.24,24.17,24.18,860868.0,19.9739,19.9904,19.9327,19.941,860868.0
2015-06-17 11:30:00,24.18,24.22,24.17,24.21,993096.0,19.941,19.9739,19.9327,19.9657,993096.0
2015-06-17 12:00:00,24.21,24.21,24.15,24.16,650508.0,19.9657,19.9657,19.9162,19.9245,650508.0
2015-06-17 12:30:00,24.15,24.18,24.12,24.14,583032.0,19.9162,19.941,19.8915,19.908,583032.0
2015-06-17 13:00:00,24.14,24.15,24.12,24.14,720192.0,19.908,19.9162,19.8915,19.908,720192.0
2015-06-17 13:30:00,24.14,24.17,24.14,24.17,837387.0,19.908,19.9327,19.908,19.9327,837387.0
2015-06-17 14:00:00,24.17,24.27,24.11,24.18,1868931.0,19.9327,20.0152,19.8832,19.941,1868931.0
2015-06-17 14:30:00,24.17,24.3,24.17,24.27,1797486.0,19.9327,20.0399,19.9327,20.0152,1797486.0
2015-06-17 15:00:00,24.27,24.28,24.24,24.25,1264347.0,20.0152,20.0234,19.9904,19.9987,1264347.0
2015-06-17 15:30:00,24.26,24.27,24.21,24.24,2211450.0,20.0069,20.0152,19.9657,19.9904,2211450.0
2015-06-18 09:30:00,24.25,24.4,24.25,24.33,2455668.0,19.9987,20.1224,19.9987,20.0647,2455668.0
2015-06-18 10:00:00,24.33,24.38,24.31,24.35,1750932.0,20.0647,20.1059,20.0482,20.0812,1750932.0
2015-06-18 10:30:00,24.35,24.49,24.35,24.43,1737480.0,20.0812,20.1966,20.0812,20.1471,1737480.0
2015-06-18 11:00:00,24.43,24.46,24.42,24.45,1643505.0,20.1471,20.1719,20.1389,20.1636,1643505.0
2015-06-18 11:30:00,24.45,24.47,24.43,24.45,1451103.0,20.1636,20.1801,20.1471,20.1636,1451103.0
2015-06-18 12:00:00,24.45,24.46,24.41,24.44,1131024.0,20.1636,20.1719,20.1306,20.1554,1131024.0
2015-06-18 12:30:00,24.44,24.49,24.39,24.39,1298469.0,20.1554,20.1966,20.1141,20.1141,1298469.0
2015-06-18 13:00:00,24.39,24.4,24.32,24.33,1688718.0,20.1141,20.1224,20.0564,20.0647,1688718.0
2015-06-18 13:30:00,24.33,24.35,24.32,24.33,752805.0,20.0647,20.0812,20.0564,20.0647,752805.0
2015-06-18 14:00:00,24.33,24.38,24.32,24.36,830949.0,20.0647,20.1059,20.0564,20.0894,830949.0
2015-06-18 14:30:00,24.35,24.37,24.32,24.36,1548621.0,20.0812,20.0977,20.0564,20.0894,1548621.0
2015-06-18 15:00:00,24.36,24.4,24.35,24.38,1784466.0,20.0894,20.1224,20.0812,20.1059,1784466.0
2015-06-18 15:30:00,24.38,24.41,24.31,24.32,4615869.0,20.1059,20.1306,20.0482,20.0564,4615869.0
2015-06-19 09:30:00,24.27,24.34,24.23,24.32,8653338.0,20.0152,20.0729,19.9822,20.0564,8653338.0
2015-06-19 10:00:00,24.32,24.34,24.3,24.32,1369857.0,20.0564,20.0729,20.0399,20.0564,1369857.0
2015-06-19 10:30:00,24.32,24.34,24.3,24.3,1023573.0,20.0564,20.0729,20.0399,20.0399,1023573.0
2015-06-19 11:00:00,24.3,24.35,24.29,24.34,1238334.0,20.0399,20.0812,20.0317,20.0729,1238334.0
2015-06-19 11:30:00,24.34,24.34,24.29,24.3,651627.0,20.0729,20.0729,20.0317,20.0399,651627.0
2015-06-19 12:00:00,24.3,24.34,24.3,24.32,644472.0,20.0399,20.0729,20.0399,20.0564,644472.0
2015-06-19 12:30:00,24.31,24.36,24.31,24.36,575733.0,20.0482,20.0894,20.0482,20.0894,575733.0
2015-06-19 13:00:00,24.36,24.39,24.35,24.38,640632.0,20.0894,20.1141,20.0812,20.1059,640632.0
2015-06-19 13:30:00,24.38,24.41,24.37,24.37,679458.0,20.1059,20.1306,20.0977,20.0977,679458.0
2015-06-19 14:00:00,24.37,24.37,24.31,24.32,1165338.0,20.0977,20.0977,20.0482,20.0564,1165338.0
2015-06-19 14:30:00,24.32,24.32,24.29,24.3,1027119.0,20.0564,20.0564,20.0317,20.0399,1027119.0
2015-06-19 15:00:00,24.3,24.31,24.26,24.28,1689294.0,20.0399,20.0482,20.0069,20.0234,1689294.0
2015-06-19 15:30:00,24.29,24.32,24.24,24.24,4354356.0,20.0317,20.0564,19.9904,19.9904,4354356.0
2015-06-22 09:30:00,24.33,24.4,24.28,24.35,1344300.0,20.0647,20.1224,20.0234,20.0812,1344300.0
2015-06-22 10:00:00,24.36,24.39,24.31,24.34,815991.0,20.0894,20.1141,20.0482,20.0729,815991.0
2015-06-22 10:30:00,24.34,24.37,24.32,24.34,1031757.0,20.0729,20.0977,20.0564,20.0729,1031757.0
2015-06-22 11:00:00,24.34,24.37,24.32,24.36,858648.0,20.0729,20.0977,20.0564,20.0894,858648.0
2015-06-22 11:30:00,24.36,24.36,24.31,24.32,1652607.0,20.0894,20.0894,20.0482,20.0564,1652607.0
2015-06-22 12:00:00,24.32,24.33,24.29,24.29,940140.0,20.0564,20.0647,20.0317,20.0317,940140.0
2015-06-22 12:30:00,24.3,24.3,24.27,24.27,694323.0,20.0399,20.0399,20.0152,20.0152,694323.0
2015-06-22 13:00:00,24.28,24.28,24.24,24.27,675972.0,20.0234,20.0234,19.9904,20.0152,675972.0
2015-06-22 13:30:00,24.27,24.28,24.26,24.28,589404.0,20.0152,20.0234,20.0069,20.0234,589404.0
2015-06-22 14:00:00,24.28,24.28,24.26,24.27,566526.0,20.0234,20.0234,20.0069,20.0152,566526.0
2015-06-22 14:30:00,24.27,24.28,24.26,24.27,784989.0,20.0152,20.0234,20.0069,20.0152,784989.0
2015-06-22 15:00:00,24.27,24.28,24.25,24.26,864237.0,20.0152,20.0234,19.9987,20.0069,864237.0
2015-06-22 15:30:00,24.26,24.26,24.23,24.26,2686701.0,20.0069,20.0069,19.9822,20.0069,2686701.0
2015-06-23 09:30:00,24.3,24.31,24.21,24.26,2084187.0,20.0399,20.0482,19.9657,20.0069,2084187.0
2015-06-23 10:00:00,24.26,24.28,24.21,24.23,1511535.0,20.0069,20.0234,19.9657,19.9822,1511535.0
2015-06-23 10:30:00,24.23,24.25,24.22,24.22,983748.0,19.9822,19.9987,19.9739,19.9739,983748.0
2015-06-23 11:00:00,24.22,24.22,24.15,24.16,1555746.0,19.9739,19.9739,19.9162,19.9245,1555746.0
2015-06-23 11:30:00,24.16,24.2,24.16,24.17,1869255.0,19.9245,19.9575,19.9245,19.9327,1869255.0
2015-06-23 12:00:00,24.17,24.18,24.15,24.16,646290.0,19.9327,19.941,19.9162,19.9245,646290.0
2015-06-23 12:30:00,24.16,24.17,24.13,24.15,754812.0,19.9245,19.9327,19.8997,19.9162,754812.0
2015-06-23 13:00:00,24.16,24.16,24.13,24.13,901686.0,19.9245,19.9245,19.8997,19.8997,901686.0
2015-06-23 13:30:00,24.13,24.16,24.13,24.15,780741.0,19.8997,19.9245,19.8997,19.9162,780741.0
2015-06-23 14:00:00,24.15,24.16,24.13,24.14,945990.0,19.9162,19.9245,19.8997,19.908,945990.0
2015-06-23 14:30:00,24.15,24.17,24.11,24.16,1428360.0,19.9162,19.9327,19.8832,19.9245,1428360.0
2015-06-23 15:00:00,24.16,24.18,24.16,24.18,1321068.0,19.9245,19.941,19.9245,19.941,1321068.0
2015-06-23 15:30:00,24.18,24.19,24.16,24.19,3017454.0,19.941,19.9492,19.9245,19.9492,3017454.0
2015-06-24 09:30:00,24.19,24.19,24.07,24.07,1767966.0,19.9492,19.9492,19.8502,19.8502,1767966.0
2015-06-24 10:00:00,24.08,24.16,24.07,24.15,1062954.0,19.8585,19.9245,19.8502,19.9162,1062954.0
2015-06-24 10:30:00,24.16,24.22,24.15,24.17,925707.0,19.9245,19.9739,19.9162,19.9327,925707.0
2015-06-24 11:00:00,24.17,24.17,24.13,24.16,733344.0,19.9327,19.9327,19.8997,19.9245,733344.0
2015-06-24 11:30:00,24.16,24.17,24.11,24.12,658287.0,19.9245,19.9327,19.8832,19.8915,658287.0
2015-06-24 12:00:00,24.12,24.16,24.1,24.14,761169.0,19.8915,19.9245,19.875,19.908,761169.0
2015-06-24 12:30:00,24.14,24.16,24.11,24.11,515529.0,19.908,19.9245,19.8832,19.8832,515529.0
2015-06-24 13:00:00,24.12,24.13,24.08,24.08,685746.0,19.8915,19.8997,19.8585,19.8585,685746.0
2015-06-24 13:30:00,24.08,24.1,24.08,24.1,570582.0,19.8585,19.875,19.8585,19.875,570582.0
2015-06-24 14:00:00,24.1,24.1,24.05,24.08,798195.0,19.875,19.875,19.8338,19.8585,798195.0
2015-06-24 14:30:00,24.08,24.16,24.08,24.16,1322976.0,19.8585,19.9245,19.8585,19.9245,1322976.0
2015-06-24 15:00:00,24.16,24.16,24.1,24.13,1573929.0,19.9245,19.9245,19.875,19.8997,1573929.0
2015-06-24 15:30:00,24.13,24.16,24.12,24.14,3387465.0,19.8997,19.9245,19.8915,19.908,3387465.0
2015-06-25 09:30:00,24.15,24.21,24.06,24.1,1133109.0,19.9162,19.9657,19.842,19.875,1133109.0
2015-06-25 10:00:00,24.1,24.13,24.07,24.09,1003383.0,19.875,19.8997,19.8502,19.8667,1003383.0
2015-06-25 10:30:00,24.08,24.09,24.04,24.06,1181529.0,19.8585,19.8667,19.8255,19.842,1181529.0
2015-06-25 11:00:00,24.06,24.14,24.06,24.13,1405605.0,19.842,19.908,19.842,19.8997,1405605.0
2015-06-25 11:30:00,24.13,24.17,24.12,24.17,1111542.0,19.8997,19.9327,19.8915,19.9327,1111542.0
2015-06-25 12:00:00,24.17,24.18,24.1,24.1,675525.0,19.9327,19.941,19.875,19.875,675525.0
2015-06-25 12:30:00,24.1,24.12,24.08,24.09,577554.0,19.875,19.8915,19.8585,19.8667,577554.0
2015-06-25 13:00:00,24.09,24.09,24.07,24.09,740685.0,19.8667,19.8667,19.8502,19.8667,740685.0
2015-06-25 13:30:00,24.09,24.1,24.07,24.09,524397.0,19.8667,19.875,19.8502,19.8667,524397.0
2015-06-25 14:00:00,24.09,24.09,24.01,24.02,889251.0,19.8667,19.8667,19.8008,19.809,889251.0
2015-06-25 14:30:00,24.02,24.02,24.0,24.02,825972.0,19.809,19.809,19.7925,19.809,825972.0
2015-06-25 15:00:00,24.02,24.04,24.01,24.01,955773.0,19.809,19.8255,19.8008,19.8008,955773.0
2015-06-25 15:30:00,24.01,24.02,23.94,23.95,2385819.0,19.8008,19.809,19.743,19.7513,2385819.0
2015-06-26 09:30:00,23.99,24.11,23.96,24.07,1744467.0,19.7843,19.8832,19.7595,19.8502,1744467.0
2015-06-26 10:00:00,24.07,24.12,24.06,24.1,1193751.0,19.8502,19.8915,19.842,19.875,1193751.0
2015-06-26 10:30:00,24.1,24.11,24.07,24.09,971991.0,19.875,19.8832,19.8502,19.8667,971991.0
2015-06-26 11:00:00,24.09,24.15,24.08,24.14,1009902.0,19.8667,19.9162,19.8585,19.908,1009902.0
2015-06-26 11:30:00,24.13,24.14,24.08,24.08,835002.0,19.8997,19.908,19.8585,19.8585,835002.0
2015-06-26 12:00:00,24.08,24.12,24.08,24.11,504075.0,19.8585,19.8915,19.8585,19.8832,504075.0
2015-06-26 12:30:00,24.11,24.12,24.07,24.07,659658.0,19.8832,19.8915,19.8502,19.8502,659658.0
2015-06-26 13:00:00,24.07,24.09,24.04,24.07,696993.0,19.8502,19.8667,19.8255,19.8502,696993.0
2015-06-26 13:30:00,24.07,24.1,24.06,24.08,478344.0,19.8502,19.875,19.842,19.8585,478344.0
2015-06-26 14:00:00,24.09,24.09,24.05,24.06,500961.0,19.8667,19.8667,19.8338,19.842,500961.0
2015-06-26 14:30:00,24.06,24.09,24.05,24.05,498321.0,19.842,19.8667,19.8338,19.8338,498321.0
2015-06-26 15:00:00,24.05,24.11,24.05,24.08,775389.0,19.8338,19.8832,19.8338,19.8585,775389.0
2015-06-26 15:30:00,24.07,24.08,24.02,24.04,2547303.0,19.8502,19.8585,19.809,19.8255,2547303.0
2015-06-29 09:30:00,23.93,24.0,23.89,23.94,1700745.0,19.7348,19.7925,19.7018,19.743,1700745.0
2015-06-29 10:00:00,23.94,23.98,23.91,23.92,1139256.0,19.743,19.776,19.7183,19.7265,1139256.0
2015-06-29 10:30:00,23.92,23.96,23.9,23.91,1092357.0,19.7265,19.7595,19.71,19.7183,1092357.0
2015-06-29 11:00:00,23.91,23.93,23.88,23.92,887667.0,19.7183,19.7348,19.6936,19.7265,887667.0
2015-06-29 11:30:00,23.92,23.93,23.86,23.89,894849.0,19.7265,19.7348,19.6771,19.7018,894849.0
2015-06-29 12:00:00,23.89,23.91,23.87,23.87,734811.0,19.7018,19.7183,19.6853,19.6853,734811.0
2015-06-29 12:30:00,23.87,23.89,23.86,23.88,1130625.0,19.6853,19.7018,19.6771,19.6936,1130625.0
2015-06-29 13:00:00,23.88,23.91,23.87,23.89,1232682.0,19.6936,19.7183,19.6853,19.7018,1232682.0
2015-06-29 13:30:00,23.89,23.9,23.88,23.89,1244235.0,19.7018,19.71,19.6936,19.7018,1244235.0
2015-06-29 14:00:00,23.89,23.9,23.86,23.87,1909200.0,19.7018,19.71,19.6771,19.6853,1909200.0
2015-06-29 14:30:00,23.87,23.92,23.86,23.89,1900305.0,19.6853,19.7265,19.6771,19.7018,1900305.0
2015-06-29 15:00:00,23.89,23.9,23.85,23.87,2432982.0,19.7018,19.71,19.6688,19.6853,2432982.0
2015-06-29 15:30:00,23.86,23.87,23.8,23.81,5050965.0,19.6771,19.6853,19.6276,19.6358,5050965.0
2015-06-30 09:30:00,23.94,23.94,23.78,23.79,2402391.0,19.743,19.743,19.6111,19.6193,2402391.0
2015-06-30 10:00:00,23.79,23.82,23.76,23.78,1347276.0,19.6193,19.6441,19.5946,19.6111,1347276.0
2015-06-30 10:30:00,23.78,23.79,23.71,23.75,1272036.0,19.6111,19.6193,19.5534,19.5863,1272036.0
2015-06-30 11:00:00,23.75,23.76,23.69,23.69,1286247.0,19.5863,19.5946,19.5369,19.5369,1286247.0
2015-06-30 11:30:00,23.69,23.71,23.65,23.65,1282296.0,19.5369,19.5534,19.5039,19.5039,1282296.0
2015-06-30 12:00:00,23.65,23.67,23.61,23.62,1561263.0,19.5039,19.5204,19.4709,19.4791,1561263.0
2015-06-30 12:30:00,23.62,23.66,23.59,23.66,1364706.0,19.4791,19.5121,19.4544,19.5121,1364706.0
2015-06-30 13:00:00,23.65,23.69,23.63,23.68,1483518.0,19.5039,19.5369,19.4874,19.5286,1483518.0
2015-06-30 13:30:00,23.68,23.73,23.66,23.69,1445490.0,19.5286,19.5699,19.5121,19.5369,1445490.0
2015-06-30 14:00:00,23.7,23.75,23.68,23.69,1105542.0,19.5451,19.5863,19.5286,19.5369,1105542.0
2015-06-30 14:30:00,23.69,23.7,23.63,23.64,1391328.0,19.5369,19.5451,19.4874,19.4956,1391328.0
2015-06-30 15:00:00,23.64,23.65,23.61,23.62,2182140.0,19.4956,19.5039,19.4709,19.4791,2182140.0
2015-06-30 15:30:00,23.62,23.69,23.61,23.64,4510809.0,19.4791,19.5369,19.4709,19.4956,4510809.0
2015-07-01 09:30:00,23.85,23.88,23.66,23.66,3404274.0,19.6688,19.6936,19.5121,19.5121,3404274.0
2015-07-01 10:00:00,23.66,23.69,23.59,23.6,2730636.0,19.5121,19.5369,19.4544,19.4626,2730636.0
2015-07-01 10:30:00,23.61,23.61,23.45,23.5,4405608.0,19.4709,19.4709,19.3389,19.3802,4405608.0
2015-07-01 11:00:00,23.5,23.56,23.48,23.56,1721538.0,19.3802,19.4297,19.3637,19.4297,1721538.0
2015-07-01 11:30:00,23.56,23.64,23.56,23.61,1659990.0,19.4297,19.4956,19.4297,19.4709,1659990.0
2015-07-01 12:00:00,23.61,23.66,23.6,23.66,1192977.0,19.4709,19.5121,19.4626,19.5121,1192977.0
2015-07-01 12:30:00,23.66,23.73,23.65,23.68,1393587.0,19.5121,19.5699,19.5039,19.5286,1393587.0
2015-07-01 13:00:00,23.68,23.72,23.66,23.69,676836.0,19.5286,19.5616,19.5121,19.5369,676836.0
2015-07-01 13:30:00,23.69,23.76,23.69,23.72,1098762.0,19.5369,19.5946,19.5369,19.5616,1098762.0
2015-07-01 14:00:00,23.72,23.77,23.69,23.74,981042.0,19.5616,19.6028,19.5369,19.5781,981042.0
2015-07-01 14:30:00,23.75,23.85,23.74,23.83,2018646.0,19.5863,19.6688,19.5781,19.6523,2018646.0
2015-07-01 15:00:00,23.83,23.93,23.83,23.93,2330460.0,19.6523,19.7348,19.6523,19.7348,2330460.0
2015-07-01 15:30:00,23.93,23.98,23.91,23.96,5078136.0,19.7348,19.776,19.7183,19.7595,5078136.0
2015-07-02 09:30:00,24.01,24.19,23.98,24.12,2998476.0,19.8008,19.9492,19.776,19.8915,2998476.0
2015-07-02 10:00:00,24.12,24.13,24.08,24.11,1706409.0,19.8915,19.8997,19.8585,19.8832,1706409.0
2015-07-02 10:30:00,24.11,24.12,24.04,24.05,1672215.0,19.8832,19.8915,19.8255,19.8338,1672215.0
2015-07-02 11:00:00,24.05,24.07,24.02,24.04,1515324.0,19.8338,19.8502,19.809,19.8255,1515324.0
2015-07-02 11:30:00,24.05,24.05,23.99,23.99,861771.0,19.8338,19.8338,19.7843,19.7843,861771.0
2015-07-02 12:00:00,24.0,24.01,23.94,23.95,887151.0,19.7925,19.8008,19.743,19.7513,887151.0
2015-07-02 12:30:00,23.95,23.97,23.93,23.94,564918.0,19.7513,19.7678,19.7348,19.743,564918.0
2015-07-02 13:00:00,23.94,23.98,23.93,23.95,891636.0,19.743,19.776,19.7348,19.7513,891636.0
2015-07-02 13:30:00,23.95,23.96,23.92,23.92,757119.0,19.7513,19.7595,19.7265,19.7265,757119.0
2015-07-02 14:00:00,23.92,23.93,23.89,23.9,759789.0,19.7265,19.7348,19.7018,19.71,759789.0
2015-07-02 14:30:00,23.91,23.92,23.89,23.91,884100.0,19.7183,19.7265,19.7018,19.7183,884100.0
2015-07-02 15:00:00,23.91,23.96,23.9,23.95,894777.0,19.7183,19.7595,19.71,19.7513,894777.0
2015-07-02 15:30:00,23.96,23.97,23.92,23.95,2223723.0,19.7595,19.7678,19.7265,19.7513,2223723.0
2015-07-06 09:30:00,23.79,24.05,23.79,24.05,3337521.0,19.6193,19.8338,19.6193,19.8338,3337521.0
2015-07-06 10:00:00,24.05,24.2,24.02,24.18,3664662.0,19.8338,19.9575,19.809,19.941,3664662.0
2015-07-06 10:30:00,24.18,24.23,24.14,24.18,2399622.0,19.941,19.9822,19.908,19.941,2399622.0
2015-07-06 11:00:00,24.19,24.19,24.12,24.13,2117547.0,19.9492,19.9492,19.8915,19.8997,2117547.0
2015-07-06 11:30:00,24.13,24.22,24.12,24.21,2295453.0,19.8997,19.9739,19.8915,19.9657,2295453.0
2015-07-06 12:00:00,24.21,24.21,24.16,24.16,968499.0,19.9657,19.9657,19.9245,19.9245,968499.0
2015-07-06 12:30:00,24.16,24.16,24.11,24.12,880473.0,19.9245,19.9245,19.8832,19.8915,880473.0
2015-07-06 13:00:00,24.13,24.14,24.07,24.08,1038663.0,19.8997,19.908,19.8502,19.8585,1038663.0
2015-07-06 13:30:00,24.08,24.09,24.03,24.04,1527108.0,19.8585,19.8667,19.8173,19.8255,1527108.0
2015-07-06 14:00:00,24.04,24.06,24.02,24.02,1490946.0,19.8255,19.842,19.809,19.809,1490946.0
2015-07-06 14:30:00,24.02,24.07,24.02,24.05,1461690.0,19.809,19.8502,19.809,19.8338,1461690.0
2015-07-06 15:00:00,24.05,24.1,24.04,24.08,1910412.0,19.8338,19.875,19.8255,19.8585,1910412.0
2015-07-06 15:30:00,24.08,24.2,24.08,24.18,5367783.0,19.8585,19.9575,19.8585,19.941,5367783.0
2015-07-07 09:30:00,24.22,24.28,24.16,24.2,2676825.0,19.9739,20.0234,19.9245,19.9575,2676825.0
2015-07-07 10:00:00,24.2,24.21,24.09,24.09,2708409.0,19.9575,19.9657,19.8667,19.8667,2708409.0
2015-07-07 10:30:00,24.09,24.12,24.03,24.09,2362053.0,19.8667,19.8915,19.8173,19.8667,2362053.0
2015-07-07 11:00:00,24.09,24.1,24.01,24.02,1702173.0,19.8667,19.875,19.8008,19.809,1702173.0
2015-07-07 11:30:00,24.02,24.17,24.0,24.16,1918638.0,19.809,19.9327,19.7925,19.9245,1918638.0
2015-07-07 12:00:00,24.16,24.17,24.11,24.15,1034802.0,19.9245,19.9327,19.8832,19.9162,1034802.0
2015-07-07 12:30:00,24.15,24.23,24.14,24.22,1369776.0,19.9162,19.9822,19.908,19.9739,1369776.0
2015-07-07 13:00:00,24.22,24.28,24.22,24.28,1932819.0,19.9739,20.0234,19.9739,20.0234,1932819.0
2015-07-07 13:30:00,24.28,24.37,24.27,24.32,1711440.0,20.0234,20.0977,20.0152,20.0564,1711440.0
2015-07-07 14:00:00,24.32,24.33,24.26,24.32,1197522.0,20.0564,20.0647,20.0069,20.0564,1197522.0
2015-07-07 14:30:00,24.31,24.49,24.31,24.47,2108631.0,20.0482,20.1966,20.0482,20.1801,2108631.0
2015-07-07 15:00:00,24.47,24.54,24.44,24.54,3944295.0,20.1801,20.2378,20.1554,20.2378,3944295.0
2015-07-07 15:30:00,24.54,24.62,24.48,24.6,7113987.0,20.2378,20.3038,20.1884,20.2873,7113987.0
2015-07-08 09:30:00,24.43,24.47,24.3,24.38,2810277.0,20.1471,20.1801,20.0399,20.1059,2810277.0
2015-07-08 10:00:00,24.38,24.4,24.33,24.34,1683738.0,20.1059,20.1224,20.0647,20.0729,1683738.0
2015-07-08 10:30:00,24.33,24.47,24.3,24.47,2237961.0,20.0647,20.1801,20.0399,20.1801,2237961.0
2015-07-08 11:00:00,24.46,24.47,24.37,24.39,1238901.0,20.1719,20.1801,20.0977,20.1141,1238901.0
2015-07-08 11:30:00,24.39,24.41,24.35,24.38,1292790.0,20.1141,20.1306,20.0812,20.1059,1292790.0
2015-07-08 12:00:00,24.39,24.47,24.35,24.47,1123044.0,20.1141,20.1801,20.0812,20.1801,1123044.0
2015-07-08 12:30:00,24.47,24.52,24.43,24.51,960084.0,20.1801,20.2214,20.1471,20.2131,960084.0
2015-07-08 13:00:00,24.51,24.51,24.44,24.49,826944.0,20.2131,20.2131,20.1554,20.1966,826944.0
2015-07-08 13:30:00,24.49,24.53,24.45,24.5,869397.0,20.1966,20.2296,20.1636,20.2049,869397.0
2015-07-08 14:00:00,24.5,24.51,24.45,24.45,1511547.0,20.2049,20.2131,20.1636,20.1636,1511547.0
2015-07-08 14:30:00,24.45,24.45,24.34,24.37,1482414.0,20.1636,20.1636,20.0729,20.0977,1482414.0
2015-07-08 15:00:00,24.38,24.46,24.35,24.35,1828167.0,20.1059,20.1719,20.0812,20.0812,1828167.0
2015-07-08 15:30:00,24.35,24.41,24.34,24.35,2622252.0,20.0812,20.1306,20.0729,20.0812,2622252.0
2015-07-09 09:30:00,24.56,24.58,24.45,24.47,2962725.0,20.2543,20.2708,20.1636,20.1801,2962725.0
2015-07-09 10:00:00,24.47,24.51,24.35,24.35,2182989.0,20.1801,20.2131,20.0812,20.0812,2182989.0
2015-07-09 10:30:00,24.35,24.46,24.35,24.45,1614099.0,20.0812,20.1719,20.0812,20.1636,1614099.0
2015-07-09 11:00:00,24.45,24.5,24.45,24.47,1069296.0,20.1636,20.2049,20.1636,20.1801,1069296.0
2015-07-09 11:30:00,24.47,24.48,24.41,24.42,998454.0,20.1801,20.1884,20.1306,20.1389,998454.0
2015-07-09 12:00:00,24.42,24.43,24.36,24.36,797601.0,20.1389,20.1471,20.0894,20.0894,797601.0
2015-07-09 12:30:00,24.36,24.38,24.35,24.36,906354.0,20.0894,20.1059,20.0812,20.0894,906354.0
2015-07-09 13:00:00,24.35,24.36,24.28,24.28,850659.0,20.0812,20.0894,20.0234,20.0234,850659.0
2015-07-09 13:30:00,24.28,24.31,24.27,24.31,784374.0,20.0234,20.0482,20.0152,20.0482,784374.0
2015-07-09 14:00:00,24.31,24.31,24.25,24.27,811284.0,20.0482,20.0482,19.9987,20.0152,811284.0
2015-07-09 14:30:00,24.28,24.28,24.24,24.26,1424496.0,20.0234,20.0234,19.9904,20.0069,1424496.0
2015-07-09 15:00:00,24.26,24.31,24.26,24.27,1145958.0,20.0069,20.0482,20.0069,20.0152,1145958.0
2015-07-09 15:30:00,24.27,24.32,24.24,24.25,2922303.0,20.0152,20.0564,19.9904,19.9987,2922303.0
2015-07-10 09:30:00,24.36,24.52,24.36,24.46,2007093.0,20.0894,20.2214,20.0894,20.1719,2007093.0
2015-07-10 10:00:00,24.46,24.51,24.42,24.42,1141536.0,20.1719,20.2131,20.1389,20.1389,1141536.0
2015-07-10 10:30:00,24.42,24.47,24.4,24.41,878448.0,20.1389,20.1801,20.1224,20.1306,878448.0
2015-07-10 11:00:00,24.41,24.47,24.4,24.43,753684.0,20.1306,20.1801,20.1224,20.1471,753684.0
2015-07-10 11:30:00,24.43,24.5,24.43,24.48,808785.0,20.1471,20.2049,20.1471,20.1884,808785.0
2015-07-10 12:00:00,24.48,24.49,24.46,24.49,592335.0,20.1884,20.1966,20.1719,20.1966,592335.0
2015-07-10 12:30:00,24.48,24.48,24.42,24.43,683427.0,20.1884,20.1884,20.1389,20.1471,683427.0
2015-07-10 13:00:00,24.43,24.44,24.39,24.41,793731.0,20.1471,20.1554,20.1141,20.1306,793731.0
2015-07-10 13:30:00,24.41,24.42,24.37,24.38,695910.0,20.1306,20.1389,20.0977,20.1059,695910.0
2015-07-10 14:00:00,24.37,24.42,24.37,24.4,794916.0,20.0977,20.1389,20.0977,20.1224,794916.0
2015-07-10 14:30:00,24.4,24.42,24.4,24.41,859980.0,20.1224,20.1389,20.1224,20.1306,859980.0
2015-07-10 15:00:00,24.41,24.42,24.39,24.39,1330956.0,20.1306,20.1389,20.1141,20.1141,1330956.0
2015-07-10 15:30:00,24.39,24.42,24.37,24.38,2115264.0,20.1141,20.1389,20.0977,20.1059,2115264.0
2015-07-13 09:30:00,24.5,24.68,24.5,24.64,2302146.0,20.2049,20.3533,20.2049,20.3203,2302146.0
2015-07-13 10:00:00,24.64,24.7,24.63,24.67,1574937.0,20.3203,20.3698,20.3121,20.3451,1574937.0
2015-07-13 10:30:00,24.67,24.68,24.61,24.62,1112250.0,20.3451,20.3533,20.2956,20.3038,1112250.0
2015-07-13 11:00:00,24.62,24.64,24.59,24.64,1039515.0,20.3038,20.3203,20.2791,20.3203,1039515.0
2015-07-13 11:30:00,24.64,24.66,24.58,24.62,1017894.0,20.3203,20.3368,20.2708,20.3038,1017894.0
2015-07-13 12:00:00,24.63,24.63,24.57,24.6,736404.0,20.3121,20.3121,20.2626,20.2873,736404.0
2015-07-13 12:30:00,24.6,24.62,24.57,24.57,872175.0,20.2873,20.3038,20.2626,20.2626,872175.0
2015-07-13 13:00:00,24.57,24.6,24.57,24.58,565167.0,20.2626,20.2873,20.2626,20.2708,565167.0
2015-07-13 13:30:00,24.58,24.59,24.56,24.56,818988.0,20.2708,20.2791,20.2543,20.2543,818988.0
2015-07-13 14:00:00,24.57,24.62,24.56,24.61,937530.0,20.2626,20.3038,20.2543,20.2956,937530.0
2015-07-13 14:30:00,24.61,24.66,24.61,24.65,1001871.0,20.2956,20.3368,20.2956,20.3286,1001871.0
2015-07-13 15:00:00,24.65,24.66,24.63,24.64,1135500.0,20.3286,20.3368,20.3121,20.3203,1135500.0
2015-07-13 15:30:00,24.64,24.65,24.61,24.63,2684721.0,20.3203,20.3286,20.2956,20.3121,2684721.0
2015-07-14 09:30:00,24.66,24.7,24.52,24.6,1775250.0,20.3368,20.3698,20.2214,20.2873,1775250.0
2015-07-14 10:00:00,24.6,24.61,24.52,24.56,1168665.0,20.2873,20.2956,20.2214,20.2543,1168665.0
2015-07-14 10:30:00,24.56,24.58,24.49,24.5,990603.0,20.2543,20.2708,20.1966,20.2049,990603.0
2015-07-14 11:00:00,24.5,24.6,24.5,24.6,918138.0,20.2049,20.2873,20.2049,20.2873,918138.0
2015-07-14 11:30:00,24.6,24.6,24.57,24.6,613959.0,20.2873,20.2873,20.2626,20.2873,613959.0
2015-07-14 12:00:00,24.6,24.6,24.54,24.54,961047.0,20.2873,20.2873,20.2378,20.2378,961047.0
2015-07-14 12:30:00,24.55,24.56,24.52,24.56,703248.0,20.2461,20.2543,20.2214,20.2543,703248.0
2015-07-14 13:00:00,24.56,24.58,24.55,24.57,498450.0,20.2543,20.2708,20.2461,20.2626,498450.0
2015-07-14 13:30:00,24.56,24.57,24.53,24.53,553332.0,20.2543,20.2626,20.2296,20.2296,553332.0
2015-07-14 14:00:00,24.54,24.6,24.52,24.6,777990.0,20.2378,20.2873,20.2214,20.2873,777990.0
2015-07-14 14:30:00,24.6,24.62,24.58,24.59,863544.0,20.2873,20.3038,20.2708,20.2791,863544.0
2015-07-14 15:00:00,24.59,24.62,24.58,24.59,846210.0,20.2791,20.3038,20.2708,20.2791,846210.0
2015-07-14 15:30:00,24.59,24.59,24.57,24.59,1815258.0,20.2791,20.2791,20.2626,20.2791,1815258.0
2015-07-15 09:30:00,24.53,24.59,24.41,24.41,1559952.0,20.2296,20.2791,20.1306,20.1306,1559952.0
2015-07-15 10:00:00,24.41,24.44,24.4,24.4,1054605.0,20.1306,20.1554,20.1224,20.1224,1054605.0
2015-07-15 10:30:00,24.4,24.5,24.4,24.48,812253.0,20.1224,20.2049,20.1224,20.1884,812253.0
2015-07-15 11:00:00,24.48,24.56,24.48,24.53,1004394.0,20.1884,20.2543,20.1884,20.2296,1004394.0
2015-07-15 11:30:00,24.53,24.56,24.5,24.53,1280865.0,20.2296,20.2543,20.2049,20.2296,1280865.0
2015-07-15 12:00:00,24.53,24.58,24.52,24.56,603150.0,20.2296,20.2708,20.2214,20.2543,603150.0
2015-07-15 12:30:00,24.56,24.56,24.51,24.54,612675.0,20.2543,20.2543,20.2131,20.2378,612675.0
2015-07-15 13:00:00,24.54,24.61,24.53,24.6,629502.0,20.2378,20.2956,20.2296,20.2873,629502.0
2015-07-15 13:30:00,24.6,24.62,24.58,24.6,523977.0,20.2873,20.3038,20.2708,20.2873,523977.0
2015-07-15 14:00:00,24.6,24.63,24.59,24.63,652797.0,20.2873,20.3121,20.2791,20.3121,652797.0
2015-07-15 14:30:00,24.63,24.63,24.51,24.54,830439.0,20.3121,20.3121,20.2131,20.2378,830439.0
2015-07-15 15:00:00,24.54,24.56,24.51,24.54,727422.0,20.2378,20.2543,20.2131,20.2378,727422.0
2015-07-15 15:30:00,24.54,24.55,24.52,24.55,1368333.0,20.2378,20.2461,20.2214,20.2461,1368333.0
2015-07-16 09:30:00,24.66,24.7,24.6,24.68,1657464.0,20.3368,20.3698,20.2873,20.3533,1657464.0
2015-07-16 10:00:00,24.68,24.68,24.59,24.6,1259784.0,20.3533,20.3533,20.2791,20.2873,1259784.0
2015-07-16 10:30:00,24.6,24.68,24.6,24.65,783795.0,20.2873,20.3533,20.2873,20.3286,783795.0
2015-07-16 11:00:00,24.66,24.68,24.64,24.68,637785.0,20.3368,20.3533,20.3203,20.3533,637785.0
2015-07-16 11:30:00,24.68,24.68,24.63,24.66,1121634.0,20.3533,20.3533,20.3121,20.3368,1121634.0
2015-07-16 12:00:00,24.66,24.68,24.64,24.67,663168.0,20.3368,20.3533,20.3203,20.3451,663168.0
2015-07-16 12:30:00,24.67,24.71,24.66,24.66,786327.0,20.3451,20.378,20.3368,20.3368,786327.0
2015-07-16 13:00:00,24.66,24.67,24.64,24.64,735783.0,20.3368,20.3451,20.3203,20.3203,735783.0
2015-07-16 13:30:00,24.65,24.68,24.64,24.65,1050630.0,20.3286,20.3533,20.3203,20.3286,1050630.0
2015-07-16 14:00:00,24.65,24.65,24.6,24.6,961986.0,20.3286,20.3286,20.2873,20.2873,961986.0
2015-07-16 14:30:00,24.6,24.63,24.6,24.61,573618.0,20.2873,20.3121,20.2873,20.2956,573618.0
2015-07-16 15:00:00,24.61,24.65,24.6,24.63,1042920.0,20.2956,20.3286,20.2873,20.3121,1042920.0
2015-07-16 15:30:00,24.63,24.64,24.6,24.61,2495571.0,20.3121,20.3203,20.2873,20.2956,2495571.0
2015-07-17 09:30:00,24.58,24.67,24.53,24.67,2078373.0,20.2708,20.3451,20.2296,20.3451,2078373.0
2015-07-17 10:00:00,24.67,24.69,24.63,24.64,1478130.0,20.3451,20.3616,20.3121,20.3203,1478130.0
2015-07-17 10:30:00,24.64,24.64,24.58,24.6,1070835.0,20.3203,20.3203,20.2708,20.2873,1070835.0
2015-07-17 11:00:00,24.6,24.61,24.56,24.6,931527.0,20.2873,20.2956,20.2543,20.2873,931527.0
2015-07-17 11:30:00,24.6,24.62,24.59,24.6,556485.0,20.2873,20.3038,20.2791,20.2873,556485.0
2015-07-17 12:00:00,24.6,24.6,24.58,24.59,491991.0,20.2873,20.2873,20.2708,20.2791,491991.0
2015-07-17 12:30:00,24.59,24.6,24.57,24.57,615324.0,20.2791,20.2873,20.2626,20.2626,615324.0
2015-07-17 13:00:00,24.57,24.59,24.56,24.58,508149.0,20.2626,20.2791,20.2543,20.2708,508149.0
2015-07-17 13:30:00,24.59,24.59,24.51,24.51,778992.0,20.2791,20.2791,20.2131,20.2131,778992.0
2015-07-17 14:00:00,24.51,24.52,24.48,24.49,1046040.0,20.2131,20.2214,20.1884,20.1966,1046040.0
2015-07-17 14:30:00,24.49,24.49,24.47,24.47,935403.0,20.1966,20.1966,20.1801,20.1801,935403.0
2015-07-17 15:00:00,24.47,24.48,24.44,24.47,1151805.0,20.1801,20.1884,20.1554,20.1801,1151805.0
2015-07-17 15:30:00,24.47,24.48,24.45,24.46,2691447.0,20.1801,20.1884,20.1636,20.1719,2691447.0
2015-07-20 09:30:00,24.45,24.48,24.39,24.41,1747971.0,20.1636,20.1884,20.1141,20.1306,1747971.0
2015-07-20 10:00:00,24.42,24.42,24.35,24.39,1264338.0,20.1389,20.1389,20.0812,20.1141,1264338.0
2015-07-20 10:30:00,24.39,24.42,24.38,24.39,846405.0,20.1141,20.1389,20.1059,20.1141,846405.0
2015-07-20 11:00:00,24.4,24.43,24.38,24.39,814344.0,20.1224,20.1471,20.1059,20.1141,814344.0
2015-07-20 11:30:00,24.39,24.42,24.38,24.41,871767.0,20.1141,20.1389,20.1059,20.1306,871767.0
2015-07-20 12:00:00,24.41,24.41,24.36,24.39,1002639.0,20.1306,20.1306,20.0894,20.1141,1002639.0
2015-07-20 12:30:00,24.39,24.41,24.38,24.39,656733.0,20.1141,20.1306,20.1059,20.1141,656733.0
2015-07-20 13:00:00,24.39,24.4,24.38,24.38,434379.0,20.1141,20.1224,20.1059,20.1059,434379.0
2015-07-20 13:30:00,24.38,24.39,24.37,24.38,600180.0,20.1059,20.1141,20.0977,20.1059,600180.0
2015-07-20 14:00:00,24.38,24.41,24.38,24.41,616266.0,20.1059,20.1306,20.1059,20.1306,616266.0
2015-07-20 14:30:00,24.41,24.42,24.39,24.39,774387.0,20.1306,20.1389,20.1141,20.1141,774387.0
2015-07-20 15:00:00,24.39,24.42,24.36,24.37,1210965.0,20.1141,20.1389,20.0894,20.0977,1210965.0
2015-07-20 15:30:00,24.37,24.4,24.35,24.36,2622507.0,20.0977,20.1224,20.0812,20.0894,2622507.0
2015-07-21 09:30:00,24.37,24.43,24.33,24.4,1385613.0,20.0977,20.1471,20.0647,20.1224,1385613.0
2015-07-21 10:00:00,24.41,24.42,24.33,24.33,856779.0,20.1306,20.1389,20.0647,20.0647,856779.0
2015-07-21 10:30:00,24.33,24.35,24.3,24.33,1090563.0,20.0647,20.0812,20.0399,20.0647,1090563.0
2015-07-21 11:00:00,24.33,24.36,24.31,24.33,673362.0,20.0647,20.0894,20.0482,20.0647,673362.0
2015-07-21 11:30:00,24.33,24.36,24.3,24.3,714669.0,20.0647,20.0894,20.0399,20.0399,714669.0
2015-07-21 12:00:00,24.31,24.32,24.27,24.27,488523.0,20.0482,20.0564,20.0152,20.0152,488523.0
2015-07-21 12:30:00,24.28,24.29,24.27,24.29,588531.0,20.0234,20.0317,20.0152,20.0317,588531.0
2015-07-21 13:00:00,24.29,24.29,24.26,24.26,494754.0,20.0317,20.0317,20.0069,20.0069,494754.0
2015-07-21 13:30:00,24.26,24.29,24.24,24.27,951846.0,20.0069,20.0317,19.9904,20.0152,951846.0
2015-07-21 14:00:00,24.27,24.27,24.21,24.26,657117.0,20.0152,20.0152,19.9657,20.0069,657117.0
2015-07-21 14:30:00,24.26,24.26,24.18,24.2,958866.0,20.0069,20.0069,19.941,19.9575,958866.0
2015-07-21 15:00:00,24.2,24.25,24.19,24.24,1181511.0,19.9575,19.9987,19.9492,19.9904,1181511.0
2015-07-21 15:30:00,24.24,24.3,24.22,24.25,3666498.0,19.9904,20.0399,19.9739,19.9987,3666498.0
2015-07-22 09:30:00,24.26,24.54,24.26,24.53,2314911.0,20.0069,20.2378,20.0069,20.2296,2314911.0
2015-07-22 10:00:00,24.53,24.61,24.52,24.59,2524497.0,20.2296,20.2956,20.2214,20.2791,2524497.0
2015-07-22 10:30:00,24.59,24.59,24.53,24.54,1882206.0,20.2791,20.2791,20.2296,20.2378,1882206.0
2015-07-22 11:00:00,24.54,24.54,24.48,24.49,1513908.0,20.2378,20.2378,20.1884,20.1966,1513908.0
2015-07-22 11:30:00,24.49,24.51,24.44,24.47,1029564.0,20.1966,20.2131,20.1554,20.1801,1029564.0
2015-07-22 12:00:00,24.47,24.49,24.45,24.47,551121.0,20.1801,20.1966,20.1636,20.1801,551121.0
2015-07-22 12:30:00,24.47,24.48,24.43,24.44,515463.0,20.1801,20.1884,20.1471,20.1554,515463.0
2015-07-22 13:00:00,24.44,24.45,24.38,24.42,699534.0,20.1554,20.1636,20.1059,20.1389,699534.0
2015-07-22 13:30:00,24.42,24.42,24.37,24.37,866832.0,20.1389,20.1389,20.0977,20.0977,866832.0
2015-07-22 14:00:00,24.37,24.41,24.35,24.4,944013.0,20.0977,20.1306,20.0812,20.1224,944013.0
2015-07-22 14:30:00,24.41,24.44,24.37,24.39,1226394.0,20.1306,20.1554,20.0977,20.1141,1226394.0
2015-07-22 15:00:00,24.39,24.41,24.34,24.35,1831236.0,20.1141,20.1306,20.0729,20.0812,1831236.0
2015-07-22 15:30:00,24.36,24.4,24.35,24.39,2378619.0,20.0894,20.1224,20.0812,20.1141,2378619.0
2015-07-23 09:30:00,24.36,24.41,24.27,24.34,1251303.0,20.0894,20.1306,20.0152,20.0729,1251303.0
2015-07-23 10:00:00,24.34,24.35,24.29,24.32,637284.0,20.0729,20.0812,20.0317,20.0564,637284.0
2015-07-23 10:30:00,24.33,24.34,24.26,24.3,1218411.0,20.0647,20.0729,20.0069,20.0399,1218411.0
2015-07-23 11:00:00,24.31,24.32,24.24,24.25,699354.0,20.0482,20.0564,19.9904,19.9987,699354.0
2015-07-23 11:30:00,24.24,24.29,24.24,24.26,534456.0,19.9904,20.0317,19.9904,20.0069,534456.0
2015-07-23 12:00:00,24.26,24.26,24.21,24.24,606288.0,20.0069,20.0069,19.9657,19.9904,606288.0
2015-07-23 12:30:00,24.24,24.24,24.18,24.22,607083.0,19.9904,19.9904,19.941,19.9739,607083.0
2015-07-23 13:00:00,24.22,24.25,24.21,24.23,401592.0,19.9739,19.9987,19.9657,19.9822,401592.0
2015-07-23 13:30:00,24.23,24.24,24.22,24.23,452349.0,19.9822,19.9904,19.9739,19.9822,452349.0
2015-07-23 14:00:00,24.23,24.24,24.21,24.23,489210.0,19.9822,19.9904,19.9657,19.9822,489210.0
2015-07-23 14:30:00,24.23,24.23,24.17,24.19,742680.0,19.9822,19.9822,19.9327,19.9492,742680.0
2015-07-23 15:00:00,24.19,24.19,24.14,24.15,1469523.0,19.9492,19.9492,19.908,19.9162,1469523.0
2015-07-23 15:30:00,24.15,24.19,24.14,24.17,1848192.0,19.9162,19.9492,19.908,19.9327,1848192.0
2015-07-24 09:30:00,24.18,24.18,24.02,24.16,1162719.0,19.941,19.941,19.809,19.9245,1162719.0
2015-07-24 10:00:00,24.16,24.19,24.05,24.07,1370838.0,19.9245,19.9492,19.8338,19.8502,1370838.0
2015-07-24 10:30:00,24.07,24.07,23.95,23.95,1505778.0,19.8502,19.8502,19.7513,19.7513,1505778.0
2015-07-24 11:00:00,23.95,24.0,23.95,24.0,1069332.0,19.7513,19.7925,19.7513,19.7925,1069332.0
2015-07-24 11:30:00,24.0,24.01,23.92,23.94,1159584.0,19.7925,19.8008,19.7265,19.743,1159584.0
2015-07-24 12:00:00,23.94,23.96,23.88,23.89,849552.0,19.743,19.7595,19.6936,19.7018,849552.0
2015-07-24 12:30:00,23.89,23.9,23.85,23.88,744036.0,19.7018,19.71,19.6688,19.6936,744036.0
2015-07-24 13:00:00,23.88,23.92,23.88,23.89,789195.0,19.6936,19.7265,19.6936,19.7018,789195.0
2015-07-24 13:30:00,23.89,23.89,23.86,23.87,923745.0,19.7018,19.7018,19.6771,19.6853,923745.0
2015-07-24 14:00:00,23.88,23.9,23.84,23.89,1051761.0,19.6936,19.71,19.6606,19.7018,1051761.0
2015-07-24 14:30:00,23.9,23.9,23.86,23.89,806265.0,19.71,19.71,19.6771,19.7018,806265.0
2015-07-24 15:00:00,23.88,23.9,23.86,23.86,1335654.0,19.6936,19.71,19.6771,19.6771,1335654.0
2015-07-24 15:30:00,23.86,23.89,23.83,23.86,2411007.0,19.6771,19.7018,19.6523,19.6771,2411007.0
2015-07-27 09:30:00,23.79,23.82,23.71,23.72,1786305.0,19.6193,19.6441,19.5534,19.5616,1786305.0
2015-07-27 10:00:00,23.72,23.73,23.67,23.72,1272510.0,19.5616,19.5699,19.5204,19.5616,1272510.0
2015-07-27 10:30:00,23.72,23.81,23.72,23.8,955956.0,19.5616,19.6358,19.5616,19.6276,955956.0
2015-07-27 11:00:00,23.8,23.8,23.68,23.7,999906.0,19.6276,19.6276,19.5286,19.5451,999906.0
2015-07-27 11:30:00,23.7,23.73,23.68,23.72,881124.0,19.5451,19.5699,19.5286,19.5616,881124.0
2015-07-27 12:00:00,23.73,23.73,23.7,23.73,631671.0,19.5699,19.5699,19.5451,19.5699,631671.0
2015-07-27 12:30:00,23.73,23.75,23.7,23.73,573870.0,19.5699,19.5863,19.5451,19.5699,573870.0
2015-07-27 13:00:00,23.73,23.75,23.7,23.72,530547.0,19.5699,19.5863,19.5451,19.5616,530547.0
2015-07-27 13:30:00,23.72,23.79,23.72,23.79,865944.0,19.5616,19.6193,19.5616,19.6193,865944.0
2015-07-27 14:00:00,23.79,23.86,23.78,23.85,1056183.0,19.6193,19.6771,19.6111,19.6688,1056183.0
2015-07-27 14:30:00,23.86,23.88,23.82,23.83,1293501.0,19.6771,19.6936,19.6441,19.6523,1293501.0
2015-07-27 15:00:00,23.83,23.83,23.77,23.8,1314513.0,19.6523,19.6523,19.6028,19.6276,1314513.0
2015-07-27 15:30:00,23.8,23.81,23.76,23.8,2915496.0,19.6276,19.6358,19.5946,19.6276,2915496.0
2015-07-28 09:30:00,23.84,23.86,23.75,23.76,2176314.0,19.6606,19.6771,19.5863,19.5946,2176314.0
2015-07-28 10:00:00,23.76,23.84,23.74,23.74,1456269.0,19.5946,19.6606,19.5781,19.5781,1456269.0
2015-07-28 10:30:00,23.75,23.82,23.75,23.82,3575547.0,19.5863,19.6441,19.5863,19.6441,3575547.0
2015-07-28 11:00:00,23.82,23.96,23.82,23.96,1979967.0,19.6441,19.7595,19.6441,19.7595,1979967.0
2015-07-28 11:30:00,23.96,24.02,23.94,24.02,1607544.0,19.7595,19.809,19.743,19.809,1607544.0
2015-07-28 12:00:00,24.02,24.08,24.02,24.07,1631196.0,19.809,19.8585,19.809,19.8502,1631196.0
2015-07-28 12:30:00,24.08,24.08,24.0,24.01,950463.0,19.8585,19.8585,19.7925,19.8008,950463.0
2015-07-28 13:00:00,24.01,24.1,23.99,24.1,1665378.0,19.8008,19.875,19.7843,19.875,1665378.0
2015-07-28 13:30:00,24.09,24.09,24.05,24.07,1034796.0,19.8667,19.8667,19.8338,19.8502,1034796.0
2015-07-28 14:00:00,24.08,24.13,24.05,24.1,1324869.0,19.8585,19.8997,19.8338,19.875,1324869.0
2015-07-28 14:30:00,24.1,24.11,24.07,24.11,1312032.0,19.875,19.8832,19.8502,19.8832,1312032.0
2015-07-28 15:00:00,24.11,24.11,23.99,23.99,1465806.0,19.8832,19.8832,19.7843,19.7843,1465806.0
2015-07-28 15:30:00,23.99,24.05,23.99,24.03,2284446.0,19.7843,19.8338,19.7843,19.8173,2284446.0
2015-07-29 09:30:00,24.08,24.18,24.07,24.16,1271982.0,19.8585,19.941,19.8502,19.9245,1271982.0
2015-07-29 10:00:00,24.16,24.21,24.12,24.16,820221.0,19.9245,19.9657,19.8915,19.9245,820221.0
2015-07-29 10:30:00,24.16,24.16,24.08,24.08,882912.0,19.9245,19.9245,19.8585,19.8585,882912.0
2015-07-29 11:00:00,24.08,24.09,24.04,24.08,1043619.0,19.8585,19.8667,19.8255,19.8585,1043619.0
2015-07-29 11:30:00,24.08,24.16,24.08,24.15,794019.0,19.8585,19.9245,19.8585,19.9162,794019.0
2015-07-29 12:00:00,24.15,24.16,24.13,24.13,402987.0,19.9162,19.9245,19.8997,19.8997,402987.0
2015-07-29 12:30:00,24.13,24.15,24.11,24.14,526605.0,19.8997,19.9162,19.8832,19.908,526605.0
2015-07-29 13:00:00,24.14,24.15,24.11,24.12,441903.0,19.908,19.9162,19.8832,19.8915,441903.0
2015-07-29 13:30:00,24.12,24.13,24.06,24.07,727575.0,19.8915,19.8997,19.842,19.8502,727575.0
2015-07-29 14:00:00,24.07,24.13,24.03,24.11,1016316.0,19.8502,19.8997,19.8173,19.8832,1016316.0
2015-07-29 14:30:00,24.11,24.17,24.09,24.15,1267563.0,19.8832,19.9327,19.8667,19.9162,1267563.0
2015-07-29 15:00:00,24.15,24.15,24.11,24.11,1057629.0,19.9162,19.9162,19.8832,19.8832,1057629.0
2015-07-29 15:30:00,24.11,24.12,24.06,24.08,2150412.0,19.8832,19.8915,19.842,19.8585,2150412.0
2015-07-30 09:30:00,24.01,24.06,23.93,24.01,1502928.0,19.8008,19.842,19.7348,19.8008,1502928.0
2015-07-30 10:00:00,24.01,24.08,24.0,24.08,733605.0,19.8008,19.8585,19.7925,19.8585,733605.0
2015-07-30 10:30:00,24.08,24.1,24.06,24.07,766965.0,19.8585,19.875,19.842,19.8502,766965.0
2015-07-30 11:00:00,24.07,24.15,24.04,24.13,691320.0,19.8502,19.9162,19.8255,19.8997,691320.0
2015-07-30 11:30:00,24.12,24.18,24.12,24.14,702135.0,19.8915,19.941,19.8915,19.908,702135.0
2015-07-30 12:00:00,24.14,24.17,24.13,24.15,426666.0,19.908,19.9327,19.8997,19.9162,426666.0
2015-07-30 12:30:00,24.16,24.17,24.14,24.16,366945.0,19.9245,19.9327,19.908,19.9245,366945.0
2015-07-30 13:00:00,24.16,24.18,24.14,24.15,519063.0,19.9245,19.941,19.908,19.9162,519063.0
2015-07-30 13:30:00,24.15,24.16,24.13,24.13,494652.0,19.9162,19.9245,19.8997,19.8997,494652.0
2015-07-30 14:00:00,24.14,24.15,24.09,24.1,583170.0,19.908,19.9162,19.8667,19.875,583170.0
2015-07-30 14:30:00,24.1,24.15,24.09,24.14,579615.0,19.875,19.9162,19.8667,19.908,579615.0
2015-07-30 15:00:00,24.14,24.15,24.1,24.11,1191126.0,19.908,19.9162,19.875,19.8832,1191126.0
2015-07-30 15:30:00,24.11,24.12,24.04,24.06,3068208.0,19.8832,19.8915,19.8255,19.842,3068208.0
2015-07-31 09:30:00,24.14,24.16,23.97,23.97,1726680.0,19.908,19.9245,19.7678,19.7678,1726680.0
2015-07-31 10:00:00,23.97,23.99,23.92,23.94,2079096.0,19.7678,19.7843,19.7265,19.743,2079096.0
2015-07-31 10:30:00,23.94,23.97,23.89,23.91,1597827.0,19.743,19.7678,19.7018,19.7183,1597827.0
2015-07-31 11:00:00,23.92,23.94,23.89,23.94,1291563.0,19.7265,19.743,19.7018,19.743,1291563.0
2015-07-31 11:30:00,23.94,23.97,23.91,23.94,917292.0,19.743,19.7678,19.7183,19.743,917292.0
2015-07-31 12:00:00,23.94,24.01,23.93,24.0,855405.0,19.743,19.8008,19.7348,19.7925,855405.0
2015-07-31 12:30:00,24.0,24.02,23.96,24.0,1210740.0,19.7925,19.809,19.7595,19.7925,1210740.0
2015-07-31 13:00:00,24.0,24.02,23.95,23.96,1149726.0,19.7925,19.809,19.7513,19.7595,1149726.0
2015-07-31 13:30:00,23.96,23.98,23.93,23.97,843705.0,19.7595,19.776,19.7348,19.7678,843705.0
2015-07-31 14:00:00,23.97,23.99,23.91,23.94,1181970.0,19.7678,19.7843,19.7183,19.743,1181970.0
2015-07-31 14:30:00,23.94,23.96,23.9,23.95,1453497.0,19.743,19.7595,19.71,19.7513,1453497.0
2015-07-31 15:00:00,23.95,23.98,23.93,23.95,1581330.0,19.7513,19.776,19.7348,19.7513,1581330.0
2015-07-31 15:30:00,23.95,24.01,23.93,24.0,2942655.0,19.7513,19.8008,19.7348,19.7925,2942655.0
2015-08-03 09:30:00,23.95,24.04,23.95,24.02,1306404.0,19.7513,19.8255,19.7513,19.809,1306404.0
2015-08-03 10:00:00,24.02,24.06,23.98,24.0,850200.0,19.809,19.842,19.776,19.7925,850200.0
2015-08-03 10:30:00,23.99,24.11,23.99,24.1,1047222.0,19.7843,19.8832,19.7843,19.875,1047222.0
2015-08-03 11:00:00,24.1,24.11,24.08,24.08,817353.0,19.875,19.8832,19.8585,19.8585,817353.0
2015-08-03 11:30:00,24.09,24.13,24.08,24.09,471366.0,19.8667,19.8997,19.8585,19.8667,471366.0
2015-08-03 12:00:00,24.1,24.13,24.09,24.11,671523.0,19.875,19.8997,19.8667,19.8832,671523.0
2015-08-03 12:30:00,24.11,24.11,24.03,24.06,670083.0,19.8832,19.8832,19.8173,19.842,670083.0
2015-08-03 13:00:00,24.06,24.12,24.05,24.12,791523.0,19.842,19.8915,19.8338,19.8915,791523.0
2015-08-03 13:30:00,24.12,24.12,24.07,24.09,623055.0,19.8915,19.8915,19.8502,19.8667,623055.0
2015-08-03 14:00:00,24.09,24.09,24.04,24.06,762810.0,19.8667,19.8667,19.8255,19.842,762810.0
2015-08-03 14:30:00,24.05,24.08,24.03,24.03,910047.0,19.8338,19.8585,19.8173,19.8173,910047.0
2015-08-03 15:00:00,24.03,24.04,23.98,23.99,1220403.0,19.8173,19.8255,19.776,19.7843,1220403.0
2015-08-03 15:30:00,24.0,24.07,23.99,24.06,2646459.0,19.7925,19.8502,19.7843,19.842,2646459.0
2015-08-04 09:30:00,24.14,24.27,24.07,24.1,1687704.0,19.908,20.0152,19.8502,19.875,1687704.0
2015-08-04 10:00:00,24.1,24.21,24.08,24.19,1365081.0,19.875,19.9657,19.8585,19.9492,1365081.0
2015-08-04 10:30:00,24.19,24.19,24.07,24.08,1192107.0,19.9492,19.9492,19.8502,19.8585,1192107.0
2015-08-04 11:00:00,24.08,24.14,24.08,24.12,841239.0,19.8585,19.908,19.8585,19.8915,841239.0
2015-08-04 11:30:00,24.12,24.12,24.07,24.07,803067.0,19.8915,19.8915,19.8502,19.8502,803067.0
2015-08-04 12:00:00,24.07,24.11,24.07,24.1,549567.0,19.8502,19.8832,19.8502,19.875,549567.0
2015-08-04 12:30:00,24.1,24.12,24.07,24.08,500679.0,19.875,19.8915,19.8502,19.8585,500679.0
2015-08-04 13:00:00,24.08,24.11,24.06,24.1,454857.0,19.8585,19.8832,19.842,19.875,454857.0
2015-08-04 13:30:00,24.11,24.15,24.07,24.07,778926.0,19.8832,19.9162,19.8502,19.8502,778926.0
2015-08-04 14:00:00,24.07,24.08,23.98,23.98,1625154.0,19.8502,19.8585,19.776,19.776,1625154.0
2015-08-04 14:30:00,23.98,24.06,23.98,24.05,976932.0,19.776,19.842,19.776,19.8338,976932.0
2015-08-04 15:00:00,24.05,24.07,24.03,24.04,1154283.0,19.8338,19.8502,19.8173,19.8255,1154283.0
2015-08-04 15:30:00,24.04,24.09,24.04,24.08,2233872.0,19.8255,19.8667,19.8255,19.8585,2233872.0
2015-08-05 09:30:00,24.13,24.31,24.08,24.25,2378265.0,20.0324,20.1818,19.9909,20.132,2378265.0
2015-08-05 10:00:00,24.25,24.31,24.22,24.3,1352847.0,20.132,20.1818,20.1071,20.1735,1352847.0
2015-08-05 10:30:00,24.3,24.31,24.26,24.3,1434297.0,20.1735,20.1818,20.1403,20.1735,1434297.0
2015-08-05 11:00:00,24.3,24.36,24.29,24.36,1232607.0,20.1735,20.2233,20.1652,20.2233,1232607.0
2015-08-05 11:30:00,24.36,24.42,24.35,24.36,1180920.0,20.2233,20.2731,20.215,20.2233,1180920.0
2015-08-05 12:00:00,24.36,24.37,24.29,24.31,1059564.0,20.2233,20.2316,20.1652,20.1818,1059564.0
2015-08-05 12:30:00,24.31,24.4,24.28,24.39,1164027.0,20.1818,20.2565,20.1569,20.2482,1164027.0
2015-08-05 13:00:00,24.39,24.43,24.36,24.39,1108338.0,20.2482,20.2814,20.2233,20.2482,1108338.0
2015-08-05 13:30:00,24.39,24.45,24.38,24.44,1313472.0,20.2482,20.298,20.2399,20.2897,1313472.0
2015-08-05 14:00:00,24.44,24.47,24.41,24.47,805407.0,20.2897,20.3146,20.2648,20.3146,805407.0
2015-08-05 14:30:00,24.47,24.54,24.45,24.51,2643861.0,20.3146,20.3728,20.298,20.3478,2643861.0
2015-08-05 15:00:00,24.51,24.57,24.51,24.53,3045036.0,20.3478,20.3977,20.3478,20.3644,3045036.0
2015-08-05 15:30:00,24.53,24.54,24.51,24.51,3297867.0,20.3644,20.3728,20.3478,20.3478,3297867.0
2015-08-06 09:30:00,24.45,24.46,24.22,24.32,2565381.0,20.298,20.3063,20.1071,20.1901,2565381.0
2015-08-06 10:00:00,24.32,24.35,24.26,24.27,1182033.0,20.1901,20.215,20.1403,20.1486,1182033.0
2015-08-06 10:30:00,24.27,24.32,24.25,24.31,1564014.0,20.1486,20.1901,20.132,20.1818,1564014.0
2015-08-06 11:00:00,24.31,24.33,24.27,24.31,1327032.0,20.1818,20.1984,20.1486,20.1818,1327032.0
2015-08-06 11:30:00,24.31,24.32,24.25,24.26,979368.0,20.1818,20.1901,20.132,20.1403,979368.0
2015-08-06 12:00:00,24.26,24.28,24.23,24.26,680460.0,20.1403,20.1569,20.1154,20.1403,680460.0
2015-08-06 12:30:00,24.26,24.28,24.23,24.28,751785.0,20.1403,20.1569,20.1154,20.1569,751785.0
2015-08-06 13:00:00,24.28,24.29,24.27,24.28,770289.0,20.1569,20.1652,20.1486,20.1569,770289.0
2015-08-06 13:30:00,24.28,24.29,24.23,24.24,608952.0,20.1569,20.1652,20.1154,20.1237,608952.0
2015-08-06 14:00:00,24.24,24.27,24.23,24.26,663048.0,20.1237,20.1486,20.1154,20.1403,663048.0
2015-08-06 14:30:00,24.26,24.27,24.23,24.25,799278.0,20.1403,20.1486,20.1154,20.132,799278.0
2015-08-06 15:00:00,24.25,24.26,24.22,24.23,1256223.0,20.132,20.1403,20.1071,20.1154,1256223.0
2015-08-06 15:30:00,24.23,24.26,24.22,24.26,3029226.0,20.1154,20.1403,20.1071,20.1403,3029226.0
2015-08-07 09:30:00,24.24,24.28,24.06,24.08,2004189.0,20.1237,20.1569,19.9743,19.9909,2004189.0
2015-08-07 10:00:00,24.07,24.09,23.95,23.97,1977774.0,19.9826,19.9992,19.8829,19.8995,1977774.0
2015-08-07 10:30:00,23.97,24.02,23.91,23.91,1365672.0,19.8995,19.9411,19.8497,19.8497,1365672.0
2015-08-07 11:00:00,23.91,23.95,23.82,23.94,2316477.0,19.8497,19.8829,19.775,19.8746,2316477.0
2015-08-07 11:30:00,23.94,23.94,23.9,23.93,736992.0,19.8746,19.8746,19.8414,19.8663,736992.0
2015-08-07 12:00:00,23.93,23.93,23.87,23.89,811035.0,19.8663,19.8663,19.8165,19.8331,811035.0
2015-08-07 12:30:00,23.88,23.92,23.87,23.89,521088.0,19.8248,19.858,19.8165,19.8331,521088.0
2015-08-07 13:00:00,23.89,23.89,23.84,23.85,716808.0,19.8331,19.8331,19.7916,19.7999,716808.0
2015-08-07 13:30:00,23.85,23.86,23.81,23.82,1036854.0,19.7999,19.8082,19.7667,19.775,1036854.0
2015-08-07 14:00:00,23.82,23.83,23.79,23.81,1116708.0,19.775,19.7833,19.7501,19.7667,1116708.0
2015-08-07 14:30:00,23.81,23.82,23.72,23.79,1748280.0,19.7667,19.775,19.692,19.7501,1748280.0
2015-08-07 15:00:00,23.79,23.82,23.76,23.81,1886922.0,19.7501,19.775,19.7252,19.7667,1886922.0
2015-08-07 15:30:00,23.81,23.82,23.74,23.75,4184604.0,19.7667,19.775,19.7086,19.7169,4184604.0
2015-08-10 09:30:00,23.83,23.92,23.8,23.82,1911972.0,19.7833,19.858,19.7584,19.775,1911972.0
2015-08-10 10:00:00,23.82,23.84,23.78,23.81,1110534.0,19.775,19.7916,19.7418,19.7667,1110534.0
2015-08-10 10:30:00,23.81,23.86,23.8,23.84,1291962.0,19.7667,19.8082,19.7584,19.7916,1291962.0
2015-08-10 11:00:00,23.84,23.88,23.84,23.87,1183314.0,19.7916,19.8248,19.7916,19.8165,1183314.0
2015-08-10 11:30:00,23.86,23.89,23.86,23.87,852051.0,19.8082,19.8331,19.8082,19.8165,852051.0
2015-08-10 12:00:00,23.87,23.9,23.87,23.89,532407.0,19.8165,19.8414,19.8165,19.8331,532407.0
2015-08-10 12:30:00,23.88,23.89,23.81,23.81,738462.0,19.8248,19.8331,19.7667,19.7667,738462.0
2015-08-10 13:00:00,23.82,23.84,23.81,23.81,690639.0,19.775,19.7916,19.7667,19.7667,690639.0
2015-08-10 13:30:00,23.81,23.85,23.8,23.85,803343.0,19.7667,19.7999,19.7584,19.7999,803343.0
2015-08-10 14:00:00,23.84,23.88,23.84,23.86,958692.0,19.7916,19.8248,19.7916,19.8082,958692.0
2015-08-10 14:30:00,23.86,23.86,23.83,23.84,950031.0,19.8082,19.8082,19.7833,19.7916,950031.0
2015-08-10 15:00:00,23.84,23.85,23.82,23.82,1086348.0,19.7916,19.7999,19.775,19.775,1086348.0
2015-08-10 15:30:00,23.83,23.84,23.82,23.83,2613822.0,19.7833,19.7916,19.775,19.7833,2613822.0
2015-08-11 09:30:00,23.75,24.07,23.72,24.05,2886159.0,19.7169,19.9826,19.692,19.966,2886159.0
2015-08-11 10:00:00,24.06,24.12,24.0,24.07,1985811.0,19.9743,20.0241,19.9245,19.9826,1985811.0
2015-08-11 10:30:00,24.07,24.08,24.0,24.02,1454808.0,19.9826,19.9909,19.9245,19.9411,1454808.0
2015-08-11 11:00:00,24.02,24.03,23.91,23.96,1091328.0,19.9411,19.9494,19.8497,19.8912,1091328.0
2015-08-11 11:30:00,23.96,23.97,23.91,23.94,770925.0,19.8912,19.8995,19.8497,19.8746,770925.0
2015-08-11 12:00:00,23.94,23.97,23.93,23.97,827556.0,19.8746,19.8995,19.8663,19.8995,827556.0
2015-08-11 12:30:00,23.97,23.99,23.96,23.96,840132.0,19.8995,19.9161,19.8912,19.8912,840132.0
2015-08-11 13:00:00,23.96,23.97,23.89,23.96,988770.0,19.8912,19.8995,19.8331,19.8912,988770.0
2015-08-11 13:30:00,23.96,23.99,23.95,23.98,1127757.0,19.8912,19.9161,19.8829,19.9078,1127757.0
2015-08-11 14:00:00,23.98,24.0,23.93,23.98,933903.0,19.9078,19.9245,19.8663,19.9078,933903.0
2015-08-11 14:30:00,23.98,23.98,23.91,23.96,938859.0,19.9078,19.9078,19.8497,19.8912,938859.0
2015-08-11 15:00:00,23.96,23.98,23.94,23.96,1097526.0,19.8912,19.9078,19.8746,19.8912,1097526.0
2015-08-11 15:30:00,23.96,23.99,23.94,23.98,2424105.0,19.8912,19.9161,19.8746,19.9078,2424105.0
2015-08-12 09:30:00,23.84,23.91,23.76,23.79,2586837.0,19.7916,19.8497,19.7252,19.7501,2586837.0
2015-08-12 10:00:00,23.79,23.85,23.76,23.78,1719996.0,19.7501,19.7999,19.7252,19.7418,1719996.0
2015-08-12 10:30:00,23.78,23.88,23.76,23.87,1865682.0,19.7418,19.8248,19.7252,19.8165,1865682.0
2015-08-12 11:00:00,23.87,23.93,23.81,23.85,1940238.0,19.8165,19.8663,19.7667,19.7999,1940238.0
2015-08-12 11:30:00,23.85,23.87,23.79,23.82,1177383.0,19.7999,19.8165,19.7501,19.775,1177383.0
2015-08-12 12:00:00,23.81,23.92,23.81,23.92,1472040.0,19.7667,19.858,19.7667,19.858,1472040.0
2015-08-12 12:30:00,23.92,24.04,23.92,24.01,1204179.0,19.858,19.9577,19.858,19.9328,1204179.0
2015-08-12 13:00:00,24.01,24.11,24.0,24.08,1199691.0,19.9328,20.0158,19.9245,19.9909,1199691.0
2015-08-12 13:30:00,24.09,24.14,24.06,24.11,1483344.0,19.9992,20.0407,19.9743,20.0158,1483344.0
2015-08-12 14:00:00,24.11,24.11,24.03,24.05,1195467.0,20.0158,20.0158,19.9494,19.966,1195467.0
2015-08-12 14:30:00,24.05,24.16,24.05,24.13,1368195.0,19.966,20.0573,19.966,20.0324,1368195.0
2015-08-12 15:00:00,24.13,24.18,24.11,24.18,1802997.0,20.0324,20.0739,20.0158,20.0739,1802997.0
2015-08-12 15:30:00,24.18,24.22,24.17,24.2,3650217.0,20.0739,20.1071,20.0656,20.0905,3650217.0
2015-08-13 09:30:00,24.13,24.17,23.99,24.05,2435583.0,20.0324,20.0656,19.9161,19.966,2435583.0
2015-08-13 10:00:00,24.04,24.07,24.0,24.05,1417263.0,19.9577,19.9826,19.9245,19.966,1417263.0
2015-08-13 10:30:00,24.05,24.15,24.03,24.12,1068843.0,19.966,20.049,19.9494,20.0241,1068843.0
2015-08-13 11:00:00,24.12,24.13,24.05,24.05,823842.0,20.0241,20.0324,19.966,19.966,823842.0
2015-08-13 11:30:00,24.06,24.18,24.05,24.17,982545.0,19.9743,20.0739,19.966,20.0656,982545.0
2015-08-13 12:00:00,24.17,24.23,24.17,24.23,720918.0,20.0656,20.1154,20.0656,20.1154,720918.0
2015-08-13 12:30:00,24.23,24.26,24.19,24.2,1142643.0,20.1154,20.1403,20.0822,20.0905,1142643.0
2015-08-13 13:00:00,24.19,24.2,24.14,24.16,772614.0,20.0822,20.0905,20.0407,20.0573,772614.0
2015-08-13 13:30:00,24.16,24.18,24.15,24.15,815970.0,20.0573,20.0739,20.049,20.049,815970.0
2015-08-13 14:00:00,24.15,24.17,24.09,24.13,1052898.0,20.049,20.0656,19.9992,20.0324,1052898.0
2015-08-13 14:30:00,24.13,24.18,24.08,24.14,1397790.0,20.0324,20.0739,19.9909,20.0407,1397790.0
2015-08-13 15:00:00,24.14,24.16,24.07,24.08,1492359.0,20.0407,20.0573,19.9826,19.9909,1492359.0
2015-08-13 15:30:00,24.08,24.08,24.02,24.04,2700033.0,19.9909,19.9909,19.9411,19.9577,2700033.0
2015-08-14 09:30:00,24.1,24.2,24.02,24.15,2195202.0,20.0075,20.0905,19.9411,20.049,2195202.0
2015-08-14 10:00:00,24.15,24.17,24.08,24.08,1401549.0,20.049,20.0656,19.9909,19.9909,1401549.0
2015-08-14 10:30:00,24.08,24.1,24.03,24.04,1127091.0,19.9909,20.0075,19.9494,19.9577,1127091.0
2015-08-14 11:00:00,24.04,24.06,24.01,24.04,1191534.0,19.9577,19.9743,19.9328,19.9577,1191534.0
2015-08-14 11:30:00,24.04,24.07,24.03,24.05,735501.0,19.9577,19.9826,19.9494,19.966,735501.0
2015-08-14 12:00:00,24.05,24.08,24.03,24.07,655890.0,19.966,19.9909,19.9494,19.9826,655890.0
2015-08-14 12:30:00,24.08,24.16,24.07,24.14,1028556.0,19.9909,20.0573,19.9826,20.0407,1028556.0
2015-08-14 13:00:00,24.14,24.16,24.1,24.1,1023606.0,20.0407,20.0573,20.0075,20.0075,1023606.0
2015-08-14 13:30:00,24.1,24.14,24.08,24.1,1092717.0,20.0075,20.0407,19.9909,20.0075,1092717.0
2015-08-14 14:00:00,24.1,24.12,24.08,24.08,600426.0,20.0075,20.0241,19.9909,19.9909,600426.0
2015-08-14 14:30:00,24.08,24.09,24.05,24.08,965919.0,19.9909,19.9992,19.966,19.9909,965919.0
2015-08-14 15:00:00,24.08,24.1,24.06,24.1,1279317.0,19.9909,20.0075,19.9743,20.0075,1279317.0
2015-08-14 15:30:00,24.1,24.13,24.09,24.13,1894416.0,20.0075,20.0324,19.9992,20.0324,1894416.0
2015-08-17 09:30:00,23.94,24.05,23.92,23.95,2922978.0,19.8746,19.966,19.858,19.8829,2922978.0
2015-08-17 10:00:00,23.95,24.08,23.93,24.06,2039409.0,19.8829,19.9909,19.8663,19.9743,2039409.0
2015-08-17 10:30:00,24.05,24.07,23.97,23.99,1153038.0,19.966,19.9826,19.8995,19.9161,1153038.0
2015-08-17 11:00:00,23.99,24.06,23.99,24.0,1157538.0,19.9161,19.9743,19.9161,19.9245,1157538.0
2015-08-17 11:30:00,24.0,24.01,23.97,23.98,940968.0,19.9245,19.9328,19.8995,19.9078,940968.0
2015-08-17 12:00:00,23.98,23.99,23.93,23.94,911760.0,19.9078,19.9161,19.8663,19.8746,911760.0
2015-08-17 12:30:00,23.94,24.01,23.94,23.99,552036.0,19.8746,19.9328,19.8746,19.9161,552036.0
2015-08-17 13:00:00,23.99,24.03,23.97,24.0,741981.0,19.9161,19.9494,19.8995,19.9245,741981.0
2015-08-17 13:30:00,24.0,24.0,23.98,23.98,1074801.0,19.9245,19.9245,19.9078,19.9078,1074801.0
2015-08-17 14:00:00,23.98,24.01,23.94,23.94,1280754.0,19.9078,19.9328,19.8746,19.8746,1280754.0
2015-08-17 14:30:00,23.94,23.99,23.93,23.98,1164075.0,19.8746,19.9161,19.8663,19.9078,1164075.0
2015-08-17 15:00:00,23.98,24.0,23.94,23.95,1599519.0,19.9078,19.9245,19.8746,19.8829,1599519.0
2015-08-17 15:30:00,23.95,23.97,23.92,23.97,3684840.0,19.8829,19.8995,19.858,19.8995,3684840.0
2015-08-18 09:30:00,23.33,23.5,23.18,23.38,13722303.0,19.3682,19.5094,19.2437,19.4097,13722303.0
2015-08-18 10:00:00,23.39,23.41,23.27,23.3,6776847.0,19.418,19.4346,19.3184,19.3433,6776847.0
2015-08-18 10:30:00,23.3,23.33,23.2,23.27,4247661.0,19.3433,19.3682,19.2603,19.3184,4247661.0
2015-08-18 11:00:00,23.27,23.28,23.21,23.23,2976207.0,19.3184,19.3267,19.2686,19.2852,2976207.0
2015-08-18 11:30:00,23.23,23.25,23.19,23.24,2941686.0,19.2852,19.3018,19.252,19.2935,2941686.0
2015-08-18 12:00:00,23.24,23.29,23.23,23.25,2048388.0,19.2935,19.335,19.2852,19.3018,2048388.0
2015-08-18 12:30:00,23.25,23.26,23.19,23.19,1864734.0,19.3018,19.3101,19.252,19.252,1864734.0
2015-08-18 13:00:00,23.19,23.22,23.18,23.19,2238084.0,19.252,19.2769,19.2437,19.252,2238084.0
2015-08-18 13:30:00,23.19,23.27,23.18,23.27,2415693.0,19.252,19.3184,19.2437,19.3184,2415693.0
2015-08-18 14:00:00,23.27,23.29,23.22,23.26,2184174.0,19.3184,19.335,19.2769,19.3101,2184174.0
2015-08-18 14:30:00,23.26,23.26,23.1,23.1,3282183.0,19.3101,19.3101,19.1773,19.1773,3282183.0
2015-08-18 15:00:00,23.1,23.16,23.08,23.1,4497918.0,19.1773,19.2271,19.1607,19.1773,4497918.0
2015-08-18 15:30:00,23.1,23.17,23.09,23.16,6926022.0,19.1773,19.2354,19.169,19.2271,6926022.0
2015-08-19 09:30:00,22.96,23.1,22.84,22.9,8125203.0,19.0611,19.1773,18.9614,19.0112,8125203.0
2015-08-19 10:00:00,22.9,22.98,22.86,22.87,3964941.0,19.0112,19.0777,18.978,18.9863,3964941.0
2015-08-19 10:30:00,22.87,22.91,22.75,22.78,4147302.0,18.9863,19.0195,18.8867,18.9116,4147302.0
2015-08-19 11:00:00,22.79,22.79,22.65,22.65,4214925.0,18.9199,18.9199,18.8037,18.8037,4214925.0
2015-08-19 11:30:00,22.65,22.68,22.59,22.63,2912322.0,18.8037,18.8286,18.7539,18.7871,2912322.0
2015-08-19 12:00:00,22.63,22.69,22.62,22.64,2706036.0,18.7871,18.8369,18.7788,18.7954,2706036.0
2015-08-19 12:30:00,22.64,22.75,22.63,22.73,2358672.0,18.7954,18.8867,18.7871,18.8701,2358672.0
2015-08-19 13:00:00,22.73,22.82,22.72,22.78,1915680.0,18.8701,18.9448,18.8618,18.9116,1915680.0
2015-08-19 13:30:00,22.78,22.92,22.78,22.91,1939134.0,18.9116,19.0279,18.9116,19.0195,1939134.0
2015-08-19 14:00:00,22.91,23.13,22.9,23.0,3276525.0,19.0195,19.2022,19.0112,19.0943,3276525.0
2015-08-19 14:30:00,23.01,23.01,22.85,22.87,1790412.0,19.1026,19.1026,18.9697,18.9863,1790412.0
2015-08-19 15:00:00,22.87,22.92,22.84,22.86,2408289.0,18.9863,19.0279,18.9614,18.978,2408289.0
2015-08-19 15:30:00,22.87,22.93,22.84,22.86,3910320.0,18.9863,19.0362,18.9614,18.978,3910320.0
2015-08-20 09:30:00,22.69,22.88,22.65,22.87,2972553.0,18.8369,18.9946,18.8037,18.9863,2972553.0
2015-08-20 10:00:00,22.87,22.96,22.79,22.93,2783958.0,18.9863,19.0611,18.9199,19.0362,2783958.0
2015-08-20 10:30:00,22.93,23.1,22.88,23.01,3066687.0,19.0362,19.1773,18.9946,19.1026,3066687.0
2015-08-20 11:00:00,23.01,23.04,22.95,23.01,1491009.0,19.1026,19.1275,19.0528,19.1026,1491009.0
2015-08-20 11:30:00,23.01,23.03,22.94,22.99,1396947.0,19.1026,19.1192,19.0445,19.086,1396947.0
2015-08-20 12:00:00,22.99,23.05,22.95,22.97,1577898.0,19.086,19.1358,19.0528,19.0694,1577898.0
2015-08-20 12:30:00,22.97,23.03,22.92,22.93,1198908.0,19.0694,19.1192,19.0279,19.0362,1198908.0
2015-08-20 13:00:00,22.93,22.99,22.9,22.97,1108011.0,19.0362,19.086,19.0112,19.0694,1108011.0
2015-08-20 13:30:00,22.97,22.98,22.89,22.96,1214574.0,19.0694,19.0777,19.0029,19.0611,1214574.0
2015-08-20 14:00:00,22.95,22.96,22.86,22.86,1121040.0,19.0528,19.0611,18.978,18.978,1121040.0
2015-08-20 14:30:00,22.87,22.88,22.83,22.86,1547067.0,18.9863,18.9946,18.9531,18.978,1547067.0
2015-08-20 15:00:00,22.86,22.9,22.85,22.9,2040975.0,18.978,19.0112,18.9697,19.0112,2040975.0
2015-08-20 15:30:00,22.9,22.94,22.81,22.81,4312350.0,19.0112,19.0445,18.9365,18.9365,4312350.0
2015-08-21 09:30:00,22.64,22.77,22.64,22.67,4726530.0,18.7954,18.9033,18.7954,18.8203,4726530.0
2015-08-21 10:00:00,22.67,22.73,22.57,22.57,3536517.0,18.8203,18.8701,18.7373,18.7373,3536517.0
2015-08-21 10:30:00,22.57,22.6,22.51,22.58,2182188.0,18.7373,18.7622,18.6875,18.7456,2182188.0
2015-08-21 11:00:00,22.58,22.59,22.42,22.46,2280417.0,18.7456,18.7539,18.6128,18.646,2280417.0
2015-08-21 11:30:00,22.46,22.47,22.38,22.43,2229258.0,18.646,18.6543,18.5795,18.6211,2229258.0
2015-08-21 12:00:00,22.43,22.48,22.39,22.43,1712205.0,18.6211,18.6626,18.5879,18.6211,1712205.0
2015-08-21 12:30:00,22.43,22.45,22.37,22.37,2091873.0,18.6211,18.6377,18.5712,18.5712,2091873.0
2015-08-21 13:00:00,22.37,22.47,22.35,22.47,1731525.0,18.5712,18.6543,18.5546,18.6543,1731525.0
2015-08-21 13:30:00,22.46,22.47,22.4,22.46,1933944.0,18.646,18.6543,18.5962,18.646,1933944.0
2015-08-21 14:00:00,22.46,22.49,22.39,22.41,2302749.0,18.646,18.6709,18.5879,18.6045,2302749.0
2015-08-21 14:30:00,22.41,22.44,22.34,22.35,2296176.0,18.6045,18.6294,18.5463,18.5546,2296176.0
2015-08-21 15:00:00,22.36,22.38,22.26,22.29,4204854.0,18.5629,18.5795,18.4799,18.5048,4204854.0
2015-08-21 15:30:00,22.29,22.32,22.18,22.19,6852057.0,18.5048,18.5297,18.4135,18.4218,6852057.0
2015-08-24 09:30:00,21.25,21.77,20.5,21.45,9914547.0,17.6414,18.0731,17.0188,17.8075,9914547.0
2015-08-24 10:00:00,21.46,21.93,21.32,21.73,5188743.0,17.8158,18.206,17.6996,18.0399,5188743.0
2015-08-24 10:30:00,21.73,21.87,21.61,21.77,4194225.0,18.0399,18.1562,17.9403,18.0731,4194225.0
2015-08-24 11:00:00,21.77,21.8,21.61,21.71,3767949.0,18.0731,18.098,17.9403,18.0233,3767949.0
2015-08-24 11:30:00,21.71,21.98,21.69,21.96,3521151.0,18.0233,18.2475,18.0067,18.2309,3521151.0
2015-08-24 12:00:00,21.95,22.02,21.79,21.99,2721549.0,18.2226,18.2807,18.0897,18.2558,2721549.0
2015-08-24 12:30:00,21.99,22.03,21.86,21.94,2307822.0,18.2558,18.289,18.1479,18.2143,2307822.0
2015-08-24 13:00:00,21.94,22.05,21.89,21.92,2206533.0,18.2143,18.3056,18.1728,18.1977,2206533.0
2015-08-24 13:30:00,21.92,21.92,21.68,21.69,2546712.0,18.1977,18.1977,17.9984,18.0067,2546712.0
2015-08-24 14:00:00,21.69,21.73,21.55,21.67,3410631.0,18.0067,18.0399,17.8905,17.9901,3410631.0
2015-08-24 14:30:00,21.67,21.76,21.28,21.32,3083439.0,17.9901,18.0648,17.6663,17.6996,3083439.0
2015-08-24 15:00:00,21.32,21.49,21.23,21.3,3979170.0,17.6996,17.8407,17.6248,17.6829,3979170.0
2015-08-24 15:30:00,21.3,21.82,21.24,21.32,7527582.0,17.6829,18.1146,17.6331,17.6996,7527582.0
2015-08-25 09:30:00,21.73,21.89,21.71,21.79,4235385.0,18.0399,18.1728,18.0233,18.0897,4235385.0
2015-08-25 10:00:00,21.79,21.83,21.67,21.73,2840781.0,18.0897,18.1229,17.9901,18.0399,2840781.0
2015-08-25 10:30:00,21.73,21.8,21.69,21.76,2077002.0,18.0399,18.098,18.0067,18.0648,2077002.0
2015-08-25 11:00:00,21.76,21.9,21.76,21.82,1939284.0,18.0648,18.1811,18.0648,18.1146,1939284.0
2015-08-25 11:30:00,21.82,21.82,21.7,21.71,1546152.0,18.1146,18.1146,18.015,18.0233,1546152.0
2015-08-25 12:00:00,21.72,21.73,21.64,21.65,1532805.0,18.0316,18.0399,17.9652,17.9735,1532805.0
2015-08-25 12:30:00,21.65,21.71,21.64,21.67,1499166.0,17.9735,18.0233,17.9652,17.9901,1499166.0
2015-08-25 13:00:00,21.67,21.7,21.53,21.54,1462776.0,17.9901,18.015,17.8739,17.8822,1462776.0
2015-08-25 13:30:00,21.54,21.63,21.51,21.58,1226181.0,17.8822,17.9569,17.8573,17.9154,1226181.0
2015-08-25 14:00:00,21.58,21.61,21.51,21.54,1958094.0,17.9154,17.9403,17.8573,17.8822,1958094.0
2015-08-25 14:30:00,21.54,21.7,21.52,21.66,2368953.0,17.8822,18.015,17.8656,17.9818,2368953.0
2015-08-25 15:00:00,21.66,21.69,21.42,21.43,2873394.0,17.9818,18.0067,17.7826,17.7909,2873394.0
2015-08-25 15:30:00,21.43,21.44,21.0,21.03,9142281.0,17.7909,17.7992,17.4339,17.4588,9142281.0
2015-08-26 09:30:00,21.41,21.45,21.26,21.43,4058706.0,17.7743,17.8075,17.6497,17.7909,4058706.0
2015-08-26 10:00:00,21.43,21.48,21.22,21.31,2505066.0,17.7909,17.8324,17.6165,17.6913,2505066.0
2015-08-26 10:30:00,21.31,21.34,21.21,21.26,5605089.0,17.6913,17.7162,17.6082,17.6497,5605089.0
2015-08-26 11:00:00,21.27,21.27,21.14,21.16,1626858.0,17.658,17.658,17.5501,17.5667,1626858.0
2015-08-26 11:30:00,21.15,21.18,21.03,21.08,2065455.0,17.5584,17.5833,17.4588,17.5003,2065455.0
2015-08-26 12:00:00,21.08,21.13,21.03,21.08,1965195.0,17.5003,17.5418,17.4588,17.5003,1965195.0
2015-08-26 12:30:00,21.08,21.11,21.01,21.11,1510203.0,17.5003,17.5252,17.4422,17.5252,1510203.0
2015-08-26 13:00:00,21.12,21.23,21.09,21.22,1709892.0,17.5335,17.6248,17.5086,17.6165,1709892.0
2015-08-26 13:30:00,21.22,21.31,21.19,21.3,1772160.0,17.6165,17.6913,17.5916,17.6829,1772160.0
2015-08-26 14:00:00,21.3,21.3,21.17,21.2,1458690.0,17.6829,17.6829,17.575,17.5999,1458690.0
2015-08-26 14:30:00,21.21,21.33,21.2,21.32,2581695.0,17.6082,17.7079,17.5999,17.6996,2581695.0
2015-08-26 15:00:00,21.32,21.54,21.3,21.44,3408723.0,17.6996,17.8822,17.6829,17.7992,3408723.0
2015-08-26 15:30:00,21.43,21.61,21.42,21.61,5285094.0,17.7909,17.9403,17.7826,17.9403,5285094.0
2015-08-27 09:30:00,21.77,21.93,21.68,21.74,4113441.0,18.0731,18.206,17.9984,18.0482,4113441.0
2015-08-27 10:00:00,21.74,21.85,21.65,21.83,3178584.0,18.0482,18.1396,17.9735,18.1229,3178584.0
2015-08-27 10:30:00,21.84,21.91,21.77,21.9,3032139.0,18.1312,18.1894,18.0731,18.1811,3032139.0
2015-08-27 11:00:00,21.9,21.97,21.86,21.97,2108091.0,18.1811,18.2392,18.1479,18.2392,2108091.0
2015-08-27 11:30:00,21.96,22.01,21.92,21.98,1769076.0,18.2309,18.2724,18.1977,18.2475,1769076.0
2015-08-27 12:00:00,21.98,22.03,21.97,22.01,1558368.0,18.2475,18.289,18.2392,18.2724,1558368.0
2015-08-27 12:30:00,22.01,22.05,21.97,22.05,1258389.0,18.2724,18.3056,18.2392,18.3056,1258389.0
2015-08-27 13:00:00,22.05,22.06,21.98,21.99,1596381.0,18.3056,18.3139,18.2475,18.2558,1596381.0
2015-08-27 13:30:00,21.99,22.0,21.93,22.0,1702686.0,18.2558,18.2641,18.206,18.2641,1702686.0
2015-08-27 14:00:00,22.0,22.01,21.86,21.88,1305600.0,18.2641,18.2724,18.1479,18.1645,1305600.0
2015-08-27 14:30:00,21.88,21.93,21.77,21.78,3609852.0,18.1645,18.206,18.0731,18.0814,3609852.0
2015-08-27 15:00:00,21.78,21.88,21.67,21.87,3544404.0,18.0814,18.1645,17.9901,18.1562,3544404.0
2015-08-27 15:30:00,21.87,22.04,21.83,22.04,6594006.0,18.1562,18.2973,18.1229,18.2973,6594006.0
2015-08-28 09:30:00,22.03,22.04,21.77,21.8,2814657.0,18.289,18.2973,18.0731,18.098,2814657.0
2015-08-28 10:00:00,21.81,21.83,21.73,21.78,3454698.0,18.1063,18.1229,18.0399,18.0814,3454698.0
2015-08-28 10:30:00,21.78,21.78,21.59,21.59,3788523.0,18.0814,18.0814,17.9237,17.9237,3788523.0
2015-08-28 11:00:00,21.59,21.72,21.58,21.71,2399862.0,17.9237,18.0316,17.9154,18.0233,2399862.0
2015-08-28 11:30:00,21.72,21.73,21.63,21.64,2411730.0,18.0316,18.0399,17.9569,17.9652,2411730.0
2015-08-28 12:00:00,21.64,21.66,21.6,21.61,1860213.0,17.9652,17.9818,17.932,17.9403,1860213.0
2015-08-28 12:30:00,21.61,21.62,21.52,21.55,2200998.0,17.9403,17.9486,17.8656,17.8905,2200998.0
2015-08-28 13:00:00,21.54,21.57,21.52,21.52,1973535.0,17.8822,17.9071,17.8656,17.8656,1973535.0
2015-08-28 13:30:00,21.52,21.54,21.48,21.53,2298441.0,17.8656,17.8822,17.8324,17.8739,2298441.0
2015-08-28 14:00:00,21.53,21.62,21.53,21.61,2369076.0,17.8739,17.9486,17.8739,17.9403,2369076.0
2015-08-28 14:30:00,21.61,21.66,21.58,21.63,2733399.0,17.9403,17.9818,17.9154,17.9569,2733399.0
2015-08-28 15:00:00,21.63,21.64,21.54,21.57,3130611.0,17.9569,17.9652,17.8822,17.9071,3130611.0
2015-08-28 15:30:00,21.57,21.66,21.5,21.65,5798511.0,17.9071,17.9818,17.849,17.9735,5798511.0
2015-08-31 09:30:00,21.61,21.66,21.43,21.51,2627046.0,17.9403,17.9818,17.7909,17.8573,2627046.0
2015-08-31 10:00:00,21.51,21.6,21.49,21.6,1337565.0,17.8573,17.932,17.8407,17.932,1337565.0
2015-08-31 10:30:00,21.6,21.64,21.57,21.61,1261785.0,17.932,17.9652,17.9071,17.9403,1261785.0
2015-08-31 11:00:00,21.6,21.63,21.56,21.61,994878.0,17.932,17.9569,17.8988,17.9403,994878.0
2015-08-31 11:30:00,21.61,21.64,21.55,21.57,1515369.0,17.9403,17.9652,17.8905,17.9071,1515369.0
2015-08-31 12:00:00,21.57,21.64,21.56,21.63,840465.0,17.9071,17.9652,17.8988,17.9569,840465.0
2015-08-31 12:30:00,21.63,21.66,21.61,21.64,814254.0,17.9569,17.9818,17.9403,17.9652,814254.0
2015-08-31 13:00:00,21.64,21.67,21.59,21.61,744012.0,17.9652,17.9901,17.9237,17.9403,744012.0
2015-08-31 13:30:00,21.61,21.62,21.57,21.58,840063.0,17.9403,17.9486,17.9071,17.9154,840063.0
2015-08-31 14:00:00,21.58,21.61,21.53,21.59,1207644.0,17.9154,17.9403,17.8739,17.9237,1207644.0
2015-08-31 14:30:00,21.59,21.63,21.53,21.54,1329939.0,17.9237,17.9569,17.8739,17.8822,1329939.0
2015-08-31 15:00:00,21.54,21.6,21.52,21.53,1819212.0,17.8822,17.932,17.8656,17.8739,1819212.0
2015-08-31 15:30:00,21.53,21.65,21.53,21.58,3989172.0,17.8739,17.9735,17.8739,17.9154,3989172.0
2015-09-01 09:30:00,21.27,21.36,21.09,21.23,4390251.0,17.658,17.7328,17.5086,17.6248,4390251.0
2015-09-01 10:00:00,21.24,21.42,21.2,21.42,3541428.0,17.6331,17.7826,17.5999,17.7826,3541428.0
2015-09-01 10:30:00,21.42,21.44,21.34,21.39,1838811.0,17.7826,17.7992,17.7162,17.7577,1838811.0
2015-09-01 11:00:00,21.39,21.42,21.33,21.38,1324938.0,17.7577,17.7826,17.7079,17.7494,1324938.0
2015-09-01 11:30:00,21.38,21.41,21.34,21.35,1240950.0,17.7494,17.7743,17.7162,17.7245,1240950.0
2015-09-01 12:00:00,21.36,21.37,21.24,21.24,1809189.0,17.7328,17.7411,17.6331,17.6331,1809189.0
2015-09-01 12:30:00,21.24,21.27,21.17,21.18,2550945.0,17.6331,17.658,17.575,17.5833,2550945.0
2015-09-01 13:00:00,21.18,21.23,21.15,21.21,1736997.0,17.5833,17.6248,17.5584,17.6082,1736997.0
2015-09-01 13:30:00,21.21,21.23,21.18,21.22,1580940.0,17.6082,17.6248,17.5833,17.6165,1580940.0
2015-09-01 14:00:00,21.21,21.22,21.13,21.17,2309496.0,17.6082,17.6165,17.5418,17.575,2309496.0
2015-09-01 14:30:00,21.17,21.29,21.16,21.27,2735655.0,17.575,17.6746,17.5667,17.658,2735655.0
2015-09-01 15:00:00,21.27,21.34,21.24,21.27,4459062.0,17.658,17.7162,17.6331,17.658,4459062.0
2015-09-01 15:30:00,21.27,21.35,21.17,21.28,6034188.0,17.658,17.7245,17.575,17.6663,6034188.0
2015-09-02 09:30:00,21.53,21.65,21.48,21.5,2812662.0,17.8739,17.9735,17.8324,17.849,2812662.0
2015-09-02 10:00:00,21.5,21.6,21.41,21.42,1501146.0,17.849,17.932,17.7743,17.7826,1501146.0
2015-09-02 10:30:00,21.42,21.44,21.35,21.43,1132275.0,17.7826,17.7992,17.7245,17.7909,1132275.0
2015-09-02 11:00:00,21.43,21.45,21.37,21.4,1049295.0,17.7909,17.8075,17.7411,17.766,1049295.0
2015-09-02 11:30:00,21.4,21.41,21.36,21.38,1100310.0,17.766,17.7743,17.7328,17.7494,1100310.0
2015-09-02 12:00:00,21.38,21.44,21.35,21.44,969447.0,17.7494,17.7992,17.7245,17.7992,969447.0
2015-09-02 12:30:00,21.44,21.53,21.43,21.51,1062444.0,17.7992,17.8739,17.7909,17.8573,1062444.0
2015-09-02 13:00:00,21.51,21.53,21.48,21.52,733695.0,17.8573,17.8739,17.8324,17.8656,733695.0
2015-09-02 13:30:00,21.52,21.52,21.48,21.5,1139019.0,17.8656,17.8656,17.8324,17.849,1139019.0
2015-09-02 14:00:00,21.51,21.53,21.47,21.47,1153563.0,17.8573,17.8739,17.8241,17.8241,1153563.0
2015-09-02 14:30:00,21.48,21.49,21.39,21.46,1847238.0,17.8324,17.8407,17.7577,17.8158,1847238.0
2015-09-02 15:00:00,21.46,21.48,21.37,21.4,3025080.0,17.8158,17.8324,17.7411,17.766,3025080.0
2015-09-02 15:30:00,21.4,21.48,21.38,21.48,4354839.0,17.766,17.8324,17.7494,17.8324,4354839.0
2015-09-03 09:30:00,21.57,21.64,21.46,21.49,2301357.0,17.9071,17.9652,17.8158,17.8407,2301357.0
2015-09-03 10:00:00,21.49,21.57,21.47,21.55,1700796.0,17.8407,17.9071,17.8241,17.8905,1700796.0
2015-09-03 10:30:00,21.55,21.64,21.53,21.63,1207443.0,17.8905,17.9652,17.8739,17.9569,1207443.0
2015-09-03 11:00:00,21.63,21.64,21.6,21.63,1425987.0,17.9569,17.9652,17.932,17.9569,1425987.0
2015-09-03 11:30:00,21.63,21.63,21.55,21.59,1121019.0,17.9569,17.9569,17.8905,17.9237,1121019.0
2015-09-03 12:00:00,21.59,21.59,21.56,21.57,847050.0,17.9237,17.9237,17.8988,17.9071,847050.0
2015-09-03 12:30:00,21.57,21.65,21.54,21.65,2989800.0,17.9071,17.9735,17.8822,17.9735,2989800.0
2015-09-03 13:00:00,21.65,21.65,21.57,21.62,1287912.0,17.9735,17.9735,17.9071,17.9486,1287912.0
2015-09-03 13:30:00,21.62,21.64,21.59,21.59,1098027.0,17.9486,17.9652,17.9237,17.9237,1098027.0
2015-09-03 14:00:00,21.59,21.62,21.56,21.62,1058151.0,17.9237,17.9486,17.8988,17.9486,1058151.0
2015-09-03 14:30:00,21.61,21.67,21.59,21.62,1325862.0,17.9403,17.9901,17.9237,17.9486,1325862.0
2015-09-03 15:00:00,21.62,21.64,21.55,21.57,1902183.0,17.9486,17.9652,17.8905,17.9071,1902183.0
2015-09-03 15:30:00,21.57,21.67,21.54,21.62,4286172.0,17.9071,17.9901,17.8822,17.9486,4286172.0
2015-09-04 09:30:00,21.36,21.43,21.24,21.26,3886218.0,17.7328,17.7909,17.6331,17.6497,3886218.0
2015-09-04 10:00:00,21.26,21.32,21.25,21.32,1656177.0,17.6497,17.6996,17.6414,17.6996,1656177.0
2015-09-04 10:30:00,21.32,21.34,21.26,21.28,1566900.0,17.6996,17.7162,17.6497,17.6663,1566900.0
2015-09-04 11:00:00,21.28,21.36,21.27,21.36,1172403.0,17.6663,17.7328,17.658,17.7328,1172403.0
2015-09-04 11:30:00,21.36,21.36,21.3,21.31,1172121.0,17.7328,17.7328,17.6829,17.6913,1172121.0
2015-09-04 12:00:00,21.31,21.31,21.25,21.26,1331397.0,17.6913,17.6913,17.6414,17.6497,1331397.0
2015-09-04 12:30:00,21.26,21.29,21.24,21.26,914382.0,17.6497,17.6746,17.6331,17.6497,914382.0
2015-09-04 13:00:00,21.26,21.26,21.22,21.23,1149519.0,17.6497,17.6497,17.6165,17.6248,1149519.0
2015-09-04 13:30:00,21.23,21.26,21.22,21.22,1073337.0,17.6248,17.6497,17.6165,17.6165,1073337.0
2015-09-04 14:00:00,21.22,21.24,21.18,21.19,1357878.0,17.6165,17.6331,17.5833,17.5916,1357878.0
2015-09-04 14:30:00,21.19,21.23,21.17,21.23,1407597.0,17.5916,17.6248,17.575,17.6248,1407597.0
2015-09-04 15:00:00,21.24,21.27,21.22,21.27,1876134.0,17.6331,17.658,17.6165,17.658,1876134.0
2015-09-04 15:30:00,21.28,21.41,21.25,21.3,5417985.0,17.6663,17.7743,17.6414,17.6829,5417985.0
2015-09-08 09:30:00,21.75,22.06,21.73,22.03,8538783.0,18.0565,18.3139,18.0399,18.289,8538783.0
2015-09-08 10:00:00,22.03,22.08,21.85,21.91,5246136.0,18.289,18.3305,18.1396,18.1894,5246136.0
2015-09-08 10:30:00,21.91,21.94,21.84,21.91,3126180.0,18.1894,18.2143,18.1312,18.1894,3126180.0
2015-09-08 11:00:00,21.91,21.98,21.86,21.95,2750427.0,18.1894,18.2475,18.1479,18.2226,2750427.0
2015-09-08 11:30:00,21.94,22.0,21.93,21.98,2662431.0,18.2143,18.2641,18.206,18.2475,2662431.0
2015-09-08 12:00:00,21.98,22.04,21.95,22.02,2380530.0,18.2475,18.2973,18.2226,18.2807,2380530.0
2015-09-08 12:30:00,22.02,22.06,22.0,22.06,2583507.0,18.2807,18.3139,18.2641,18.3139,2583507.0
2015-09-08 13:00:00,22.06,22.06,22.0,22.05,2344122.0,18.3139,18.3139,18.2641,18.3056,2344122.0
2015-09-08 13:30:00,22.04,22.06,22.0,22.05,2795946.0,18.2973,18.3139,18.2641,18.3056,2795946.0
2015-09-08 14:00:00,22.05,22.12,22.03,22.12,2356170.0,18.3056,18.3637,18.289,18.3637,2356170.0
2015-09-08 14:30:00,22.12,22.17,22.06,22.07,3485118.0,18.3637,18.4052,18.3139,18.3222,3485118.0
2015-09-08 15:00:00,22.07,22.1,22.03,22.08,2642955.0,18.3222,18.3471,18.289,18.3305,2642955.0
2015-09-08 15:30:00,22.08,22.14,22.05,22.13,5748078.0,18.3305,18.3803,18.3056,18.372,5748078.0
2015-09-09 09:30:00,22.29,22.34,22.1,22.14,2705832.0,18.5048,18.5463,18.3471,18.3803,2705832.0
2015-09-09 10:00:00,22.14,22.15,22.03,22.03,2164680.0,18.3803,18.3886,18.289,18.289,2164680.0
2015-09-09 10:30:00,22.03,22.06,22.0,22.02,2062620.0,18.289,18.3139,18.2641,18.2807,2062620.0
2015-09-09 11:00:00,22.02,22.05,22.0,22.02,1288974.0,18.2807,18.3056,18.2641,18.2807,1288974.0
2015-09-09 11:30:00,22.02,22.04,21.97,21.98,1302510.0,18.2807,18.2973,18.2392,18.2475,1302510.0
2015-09-09 12:00:00,21.98,22.02,21.98,22.01,1162533.0,18.2475,18.2807,18.2475,18.2724,1162533.0
2015-09-09 12:30:00,22.01,22.02,21.95,21.96,1194699.0,18.2724,18.2807,18.2226,18.2309,1194699.0
2015-09-09 13:00:00,21.96,21.99,21.91,21.92,988092.0,18.2309,18.2558,18.1894,18.1977,988092.0
2015-09-09 13:30:00,21.92,21.93,21.84,21.84,1326507.0,18.1977,18.206,18.1312,18.1312,1326507.0
2015-09-09 14:00:00,21.84,21.89,21.82,21.84,1448199.0,18.1312,18.1728,18.1146,18.1312,1448199.0
2015-09-09 14:30:00,21.84,21.86,21.79,21.84,1606656.0,18.1312,18.1479,18.0897,18.1312,1606656.0
2015-09-09 15:00:00,21.84,21.9,21.79,21.8,2468829.0,18.1312,18.1811,18.0897,18.098,2468829.0
2015-09-09 15:30:00,21.8,21.8,21.67,21.71,4552299.0,18.098,18.098,17.9901,18.0233,4552299.0
2015-09-10 09:30:00,21.36,21.47,21.3,21.36,6148452.0,17.7328,17.8241,17.6829,17.7328,6148452.0
2015-09-10 10:00:00,21.37,21.4,21.28,21.38,4421439.0,17.7411,17.766,17.6663,17.7494,4421439.0
2015-09-10 10:30:00,21.38,21.54,21.37,21.52,1865919.0,17.7494,17.8822,17.7411,17.8656,1865919.0
2015-09-10 11:00:00,21.52,21.52,21.41,21.44,1625424.0,17.8656,17.8656,17.7743,17.7992,1625424.0
2015-09-10 11:30:00,21.44,21.5,21.44,21.45,1722117.0,17.7992,17.849,17.7992,17.8075,1722117.0
2015-09-10 12:00:00,21.46,21.53,21.44,21.47,1864350.0,17.8158,17.8739,17.7992,17.8241,1864350.0
2015-09-10 12:30:00,21.47,21.5,21.39,21.41,2443818.0,17.8241,17.849,17.7577,17.7743,2443818.0
2015-09-10 13:00:00,21.41,21.5,21.39,21.48,2139729.0,17.7743,17.849,17.7577,17.8324,2139729.0
2015-09-10 13:30:00,21.48,21.55,21.48,21.51,2254923.0,17.8324,17.8905,17.8324,17.8573,2254923.0
2015-09-10 14:00:00,21.51,21.52,21.46,21.46,2280423.0,17.8573,17.8656,17.8158,17.8158,2280423.0
2015-09-10 14:30:00,21.46,21.47,21.38,21.38,2251887.0,17.8158,17.8241,17.7494,17.7494,2251887.0
2015-09-10 15:00:00,21.38,21.45,21.35,21.37,3362844.0,17.7494,17.8075,17.7245,17.7411,3362844.0
2015-09-10 15:30:00,21.37,21.39,21.3,21.38,5381229.0,17.7411,17.7577,17.6829,17.7494,5381229.0
2015-09-11 09:30:00,21.39,21.48,21.35,21.36,1983132.0,17.7577,17.8324,17.7245,17.7328,1983132.0
2015-09-11 10:00:00,21.35,21.45,21.33,21.43,2336481.0,17.7245,17.8075,17.7079,17.7909,2336481.0
2015-09-11 10:30:00,21.43,21.47,21.42,21.44,1132647.0,17.7909,17.8241,17.7826,17.7992,1132647.0
2015-09-11 11:00:00,21.44,21.5,21.43,21.49,1127883.0,17.7992,17.849,17.7909,17.8407,1127883.0
2015-09-11 11:30:00,21.49,21.54,21.46,21.5,1570305.0,17.8407,17.8822,17.8158,17.849,1570305.0
2015-09-11 12:00:00,21.5,21.54,21.48,21.52,1022943.0,17.849,17.8822,17.8324,17.8656,1022943.0
2015-09-11 12:30:00,21.52,21.56,21.5,21.55,1019778.0,17.8656,17.8988,17.849,17.8905,1019778.0
2015-09-11 13:00:00,21.55,21.55,21.45,21.46,824805.0,17.8905,17.8905,17.8075,17.8158,824805.0
2015-09-11 13:30:00,21.46,21.48,21.44,21.48,942534.0,17.8158,17.8324,17.7992,17.8324,942534.0
2015-09-11 14:00:00,21.48,21.49,21.44,21.48,658761.0,17.8324,17.8407,17.7992,17.8324,658761.0
2015-09-11 14:30:00,21.48,21.52,21.47,21.51,1263867.0,17.8324,17.8656,17.8241,17.8573,1263867.0
2015-09-11 15:00:00,21.51,21.53,21.48,21.48,1488378.0,17.8573,17.8739,17.8324,17.8324,1488378.0
2015-09-11 15:30:00,21.48,21.55,21.46,21.54,3309351.0,17.8324,17.8905,17.8158,17.8822,3309351.0
2015-09-14 09:30:00,21.55,21.56,21.27,21.33,2565720.0,17.8905,17.8988,17.658,17.7079,2565720.0
2015-09-14 10:00:00,21.33,21.38,21.32,21.36,1652769.0,17.7079,17.7494,17.6996,17.7328,1652769.0
2015-09-14 10:30:00,21.35,21.39,21.34,21.37,873891.0,17.7245,17.7577,17.7162,17.7411,873891.0
2015-09-14 11:00:00,21.37,21.4,21.34,21.4,1027845.0,17.7411,17.766,17.7162,17.766,1027845.0
2015-09-14 11:30:00,21.4,21.41,21.35,21.4,827562.0,17.766,17.7743,17.7245,17.766,827562.0
2015-09-14 12:00:00,21.4,21.42,21.39,21.4,782649.0,17.766,17.7826,17.7577,17.766,782649.0
2015-09-14 12:30:00,21.41,21.43,21.38,21.4,595677.0,17.7743,17.7909,17.7494,17.766,595677.0
2015-09-14 13:00:00,21.39,21.42,21.37,21.41,706278.0,17.7577,17.7826,17.7411,17.7743,706278.0
2015-09-14 13:30:00,21.41,21.44,21.4,21.42,981768.0,17.7743,17.7992,17.766,17.7826,981768.0
2015-09-14 14:00:00,21.42,21.43,21.4,21.41,844950.0,17.7826,17.7909,17.766,17.7743,844950.0
2015-09-14 14:30:00,21.41,21.45,21.4,21.42,1055010.0,17.7743,17.8075,17.766,17.7826,1055010.0
2015-09-14 15:00:00,21.42,21.47,21.4,21.44,1515525.0,17.7826,17.8241,17.766,17.7992,1515525.0
2015-09-14 15:30:00,21.44,21.45,21.41,21.43,2384790.0,17.7992,17.8075,17.7743,17.7909,2384790.0
2015-09-15 09:30:00,21.49,21.53,21.39,21.42,1741665.0,17.8407,17.8739,17.7577,17.7826,1741665.0
2015-09-15 10:00:00,21.42,21.44,21.35,21.39,1898364.0,17.7826,17.7992,17.7245,17.7577,1898364.0
2015-09-15 10:30:00,21.39,21.48,21.39,21.45,1805088.0,17.7577,17.8324,17.7577,17.8075,1805088.0
2015-09-15 11:00:00,21.45,21.48,21.41,21.43,1807725.0,17.8075,17.8324,17.7743,17.7909,1807725.0
2015-09-15 11:30:00,21.43,21.48,21.42,21.48,854571.0,17.7909,17.8324,17.7826,17.8324,854571.0
2015-09-15 12:00:00,21.47,21.5,21.44,21.48,1071441.0,17.8241,17.849,17.7992,17.8324,1071441.0
2015-09-15 12:30:00,21.48,21.51,21.46,21.47,812718.0,17.8324,17.8573,17.8158,17.8241,812718.0
2015-09-15 13:00:00,21.47,21.54,21.47,21.53,807528.0,17.8241,17.8822,17.8241,17.8739,807528.0
2015-09-15 13:30:00,21.54,21.57,21.5,21.51,1028067.0,17.8822,17.9071,17.849,17.8573,1028067.0
2015-09-15 14:00:00,21.51,21.55,21.48,21.49,904992.0,17.8573,17.8905,17.8324,17.8407,904992.0
2015-09-15 14:30:00,21.49,21.52,21.48,21.5,1273278.0,17.8407,17.8656,17.8324,17.849,1273278.0
2015-09-15 15:00:00,21.5,21.51,21.46,21.47,1249041.0,17.849,17.8573,17.8158,17.8241,1249041.0
2015-09-15 15:30:00,21.46,21.48,21.43,21.44,2729889.0,17.8158,17.8324,17.7909,17.7992,2729889.0
2015-09-16 09:30:00,21.53,21.53,21.39,21.43,2041029.0,17.8739,17.8739,17.7577,17.7909,2041029.0
2015-09-16 10:00:00,21.43,21.47,21.4,21.41,844095.0,17.7909,17.8241,17.766,17.7743,844095.0
2015-09-16 10:30:00,21.41,21.45,21.35,21.36,1065444.0,17.7743,17.8075,17.7245,17.7328,1065444.0
2015-09-16 11:00:00,21.36,21.45,21.36,21.43,1396809.0,17.7328,17.8075,17.7328,17.7909,1396809.0
2015-09-16 11:30:00,21.43,21.44,21.41,21.44,861273.0,17.7909,17.7992,17.7743,17.7992,861273.0
2015-09-16 12:00:00,21.44,21.46,21.41,21.46,609636.0,17.7992,17.8158,17.7743,17.8158,609636.0
2015-09-16 12:30:00,21.46,21.5,21.44,21.5,826521.0,17.8158,17.849,17.7992,17.849,826521.0
2015-09-16 13:00:00,21.5,21.5,21.47,21.48,610197.0,17.849,17.849,17.8241,17.8324,610197.0
2015-09-16 13:30:00,21.48,21.51,21.47,21.49,568674.0,17.8324,17.8573,17.8241,17.8407,568674.0
2015-09-16 14:00:00,21.49,21.5,21.42,21.45,725664.0,17.8407,17.849,17.7826,17.8075,725664.0
2015-09-16 14:30:00,21.45,21.53,21.45,21.51,902319.0,17.8075,17.8739,17.8075,17.8573,902319.0
2015-09-16 15:00:00,21.52,21.56,21.51,21.56,1328787.0,17.8656,17.8988,17.8573,17.8988,1328787.0
2015-09-16 15:30:00,21.56,21.59,21.55,21.56,2790762.0,17.8988,17.9237,17.8905,17.8988,2790762.0
2015-09-17 09:30:00,21.57,21.58,21.48,21.5,1083741.0,17.9071,17.9154,17.8324,17.849,1083741.0
2015-09-17 10:00:00,21.5,21.52,21.39,21.4,1064100.0,17.849,17.8656,17.7577,17.766,1064100.0
2015-09-17 10:30:00,21.4,21.45,21.39,21.43,1113336.0,17.766,17.8075,17.7577,17.7909,1113336.0
2015-09-17 11:00:00,21.42,21.51,21.42,21.48,1287090.0,17.7826,17.8573,17.7826,17.8324,1287090.0
2015-09-17 11:30:00,21.48,21.53,21.48,21.52,848772.0,17.8324,17.8739,17.8324,17.8656,848772.0
2015-09-17 12:00:00,21.52,21.55,21.5,21.55,636600.0,17.8656,17.8905,17.849,17.8905,636600.0
2015-09-17 12:30:00,21.55,21.58,21.54,21.57,766590.0,17.8905,17.9154,17.8822,17.9071,766590.0
2015-09-17 13:00:00,21.57,21.61,21.55,21.57,746331.0,17.9071,17.9403,17.8905,17.9071,746331.0
2015-09-17 13:30:00,21.57,21.59,21.55,21.55,652767.0,17.9071,17.9237,17.8905,17.8905,652767.0
2015-09-17 14:00:00,21.56,21.65,21.44,21.53,1762782.0,17.8988,17.9735,17.7992,17.8739,1762782.0
2015-09-17 14:30:00,21.53,21.76,21.53,21.73,2041212.0,17.8739,18.0648,17.8739,18.0399,2041212.0
2015-09-17 15:00:00,21.73,21.76,21.48,21.56,1894626.0,18.0399,18.0648,17.8324,17.8988,1894626.0
2015-09-17 15:30:00,21.55,21.58,21.47,21.49,4583850.0,17.8905,17.9154,17.8241,17.8407,4583850.0
2015-09-18 09:30:00,21.25,21.39,21.2,21.31,11686155.0,17.6414,17.7577,17.5999,17.6913,11686155.0
2015-09-18 10:00:00,21.31,21.38,21.26,21.35,1567479.0,17.6913,17.7494,17.6497,17.7245,1567479.0
2015-09-18 10:30:00,21.35,21.37,21.31,21.35,696864.0,17.7245,17.7411,17.6913,17.7245,696864.0
2015-09-18 11:00:00,21.35,21.39,21.29,21.29,864267.0,17.7245,17.7577,17.6746,17.6746,864267.0
2015-09-18 11:30:00,21.29,21.41,21.29,21.38,1030755.0,17.6746,17.7743,17.6746,17.7494,1030755.0
2015-09-18 12:00:00,21.38,21.39,21.3,21.32,945342.0,17.7494,17.7577,17.6829,17.6996,945342.0
2015-09-18 12:30:00,21.31,21.32,21.28,21.29,806892.0,17.6913,17.6996,17.6663,17.6746,806892.0
2015-09-18 13:00:00,21.29,21.32,21.25,21.28,888450.0,17.6746,17.6996,17.6414,17.6663,888450.0
2015-09-18 13:30:00,21.28,21.28,21.19,21.2,962211.0,17.6663,17.6663,17.5916,17.5999,962211.0
2015-09-18 14:00:00,21.19,21.27,21.18,21.25,1068624.0,17.5916,17.658,17.5833,17.6414,1068624.0
2015-09-18 14:30:00,21.25,21.25,21.17,21.21,1249695.0,17.6414,17.6414,17.575,17.6082,1249695.0
2015-09-18 15:00:00,21.21,21.23,21.14,21.16,2025015.0,17.6082,17.6248,17.5501,17.5667,2025015.0
2015-09-18 15:30:00,21.16,21.17,21.09,21.13,5542479.0,17.5667,17.575,17.5086,17.5418,5542479.0
2015-09-21 09:30:00,21.25,21.33,21.18,21.29,2471295.0,17.6414,17.7079,17.5833,17.6746,2471295.0
2015-09-21 10:00:00,21.29,21.33,21.28,21.28,1344498.0,17.6746,17.7079,17.6663,17.6663,1344498.0
2015-09-21 10:30:00,21.28,21.33,21.28,21.28,1060053.0,17.6663,17.7079,17.6663,17.6663,1060053.0
2015-09-21 11:00:00,21.28,21.31,21.25,21.26,930957.0,17.6663,17.6913,17.6414,17.6497,930957.0
2015-09-21 11:30:00,21.26,21.26,21.17,21.19,1183113.0,17.6497,17.6497,17.575,17.5916,1183113.0
2015-09-21 12:00:00,21.19,21.19,21.12,21.18,1273053.0,17.5916,17.5916,17.5335,17.5833,1273053.0
2015-09-21 12:30:00,21.18,21.2,21.13,21.15,1803444.0,17.5833,17.5999,17.5418,17.5584,1803444.0
2015-09-21 13:00:00,21.15,21.22,21.14,21.21,992604.0,17.5584,17.6165,17.5501,17.6082,992604.0
2015-09-21 13:30:00,21.21,21.25,21.19,21.23,650955.0,17.6082,17.6414,17.5916,17.6248,650955.0
2015-09-21 14:00:00,21.23,21.25,21.2,21.23,826380.0,17.6248,17.6414,17.5999,17.6248,826380.0
2015-09-21 14:30:00,21.23,21.32,21.22,21.29,1313799.0,17.6248,17.6996,17.6165,17.6746,1313799.0
2015-09-21 15:00:00,21.29,21.3,21.26,21.28,2233686.0,17.6746,17.6829,17.6497,17.6663,2233686.0
2015-09-21 15:30:00,21.28,21.29,21.21,21.24,2656824.0,17.6663,17.6746,17.6082,17.6331,2656824.0
2015-09-22 09:30:00,21.08,21.08,20.97,21.0,2905431.0,17.5003,17.5003,17.409,17.4339,2905431.0
2015-09-22 10:00:00,21.0,21.04,21.0,21.01,1579848.0,17.4339,17.4671,17.4339,17.4422,1579848.0
2015-09-22 10:30:00,21.01,21.02,20.99,21.02,1953495.0,17.4422,17.4505,17.4256,17.4505,1953495.0
2015-09-22 11:00:00,21.02,21.05,21.0,21.03,1168056.0,17.4505,17.4754,17.4339,17.4588,1168056.0
2015-09-22 11:30:00,21.03,21.08,21.02,21.07,931092.0,17.4588,17.5003,17.4505,17.492,931092.0
2015-09-22 12:00:00,21.07,21.11,21.05,21.1,1537440.0,17.492,17.5252,17.4754,17.5169,1537440.0
2015-09-22 12:30:00,21.1,21.12,21.03,21.03,744435.0,17.5169,17.5335,17.4588,17.4588,744435.0
2015-09-22 13:00:00,21.03,21.11,21.03,21.07,1160529.0,17.4588,17.5252,17.4588,17.492,1160529.0
2015-09-22 13:30:00,21.07,21.14,21.07,21.13,1188618.0,17.492,17.5501,17.492,17.5418,1188618.0
2015-09-22 14:00:00,21.13,21.15,21.1,21.15,1397703.0,17.5418,17.5584,17.5169,17.5584,1397703.0
2015-09-22 14:30:00,21.15,21.2,21.14,21.19,2528469.0,17.5584,17.5999,17.5501,17.5916,2528469.0
2015-09-22 15:00:00,21.19,21.22,21.17,21.2,2382771.0,17.5916,17.6165,17.575,17.5999,2382771.0
2015-09-22 15:30:00,21.21,21.27,21.19,21.2,3456951.0,17.6082,17.658,17.5916,17.5999,3456951.0
2015-09-23 09:30:00,21.24,21.31,21.2,21.23,1193283.0,17.6331,17.6913,17.5999,17.6248,1193283.0
2015-09-23 10:00:00,21.24,21.25,21.18,21.22,925020.0,17.6331,17.6414,17.5833,17.6165,925020.0
2015-09-23 10:30:00,21.22,21.23,21.17,21.17,892038.0,17.6165,17.6248,17.575,17.575,892038.0
2015-09-23 11:00:00,21.17,21.17,21.08,21.1,1121442.0,17.575,17.575,17.5003,17.5169,1121442.0
2015-09-23 11:30:00,21.11,21.11,21.06,21.08,845256.0,17.5252,17.5252,17.4837,17.5003,845256.0
2015-09-23 12:00:00,21.08,21.08,21.04,21.07,640614.0,17.5003,17.5003,17.4671,17.492,640614.0
2015-09-23 12:30:00,21.07,21.09,21.04,21.09,859197.0,17.492,17.5086,17.4671,17.5086,859197.0
2015-09-23 13:00:00,21.09,21.12,21.07,21.08,641466.0,17.5086,17.5335,17.492,17.5003,641466.0
2015-09-23 13:30:00,21.08,21.14,21.08,21.13,819303.0,17.5003,17.5501,17.5003,17.5418,819303.0
2015-09-23 14:00:00,21.13,21.21,21.13,21.21,1257423.0,17.5418,17.6082,17.5418,17.6082,1257423.0
2015-09-23 14:30:00,21.2,21.23,21.18,21.21,1317720.0,17.5999,17.6248,17.5833,17.6082,1317720.0
2015-09-23 15:00:00,21.22,21.25,21.2,21.23,1747977.0,17.6165,17.6414,17.5999,17.6248,1747977.0
2015-09-23 15:30:00,21.23,21.28,21.22,21.24,3003906.0,17.6248,17.6663,17.6165,17.6331,3003906.0
2015-09-24 09:30:00,21.12,21.24,21.1,21.24,1776483.0,17.5335,17.6331,17.5169,17.6331,1776483.0
2015-09-24 10:00:00,21.24,21.24,21.16,21.2,1844592.0,17.6331,17.6331,17.5667,17.5999,1844592.0
2015-09-24 10:30:00,21.2,21.23,21.18,21.2,1304265.0,17.5999,17.6248,17.5833,17.5999,1304265.0
2015-09-24 11:00:00,21.2,21.22,21.15,21.19,1708752.0,17.5999,17.6165,17.5584,17.5916,1708752.0
2015-09-24 11:30:00,21.19,21.22,21.12,21.16,1094451.0,17.5916,17.6165,17.5335,17.5667,1094451.0
2015-09-24 12:00:00,21.16,21.21,21.15,21.21,638106.0,17.5667,17.6082,17.5584,17.6082,638106.0
2015-09-24 12:30:00,21.21,21.26,21.19,21.19,1151076.0,17.6082,17.6497,17.5916,17.5916,1151076.0
2015-09-24 13:00:00,21.19,21.21,21.13,21.15,657159.0,17.5916,17.6082,17.5418,17.5584,657159.0
2015-09-24 13:30:00,21.15,21.2,21.13,21.2,752007.0,17.5584,17.5999,17.5418,17.5999,752007.0
2015-09-24 14:00:00,21.2,21.24,21.17,21.22,770850.0,17.5999,17.6331,17.575,17.6165,770850.0
2015-09-24 14:30:00,21.22,21.33,21.2,21.29,1441626.0,17.6165,17.7079,17.5999,17.6746,1441626.0
2015-09-24 15:00:00,21.3,21.3,21.22,21.28,1526004.0,17.6829,17.6829,17.6165,17.6663,1526004.0
2015-09-24 15:30:00,21.28,21.3,21.23,21.27,2272137.0,17.6663,17.6829,17.6248,17.658,2272137.0
2015-09-25 09:30:00,21.36,21.48,21.27,21.46,2074326.0,17.7328,17.8324,17.658,17.8158,2074326.0
2015-09-25 10:00:00,21.46,21.48,21.37,21.43,1311609.0,17.8158,17.8324,17.7411,17.7909,1311609.0
2015-09-25 10:30:00,21.44,21.45,21.42,21.44,1000845.0,17.7992,17.8075,17.7826,17.7992,1000845.0
2015-09-25 11:00:00,21.44,21.44,21.36,21.36,768510.0,17.7992,17.7992,17.7328,17.7328,768510.0
2015-09-25 11:30:00,21.37,21.38,21.32,21.36,748458.0,17.7411,17.7494,17.6996,17.7328,748458.0
2015-09-25 12:00:00,21.36,21.38,21.32,21.35,795162.0,17.7328,17.7494,17.6996,17.7245,795162.0
2015-09-25 12:30:00,21.35,21.41,21.35,21.41,797709.0,17.7245,17.7743,17.7245,17.7743,797709.0
2015-09-25 13:00:00,21.41,21.49,21.4,21.41,946632.0,17.7743,17.8407,17.766,17.7743,946632.0
2015-09-25 13:30:00,21.41,21.45,21.4,21.43,725205.0,17.7743,17.8075,17.766,17.7909,725205.0
2015-09-25 14:00:00,21.43,21.44,21.32,21.33,1204131.0,17.7909,17.7992,17.6996,17.7079,1204131.0
2015-09-25 14:30:00,21.33,21.34,21.25,21.31,1623027.0,17.7079,17.7162,17.6414,17.6913,1623027.0
2015-09-25 15:00:00,21.31,21.32,21.21,21.3,1962546.0,17.6913,17.6996,17.6082,17.6829,1962546.0
2015-09-25 15:30:00,21.29,21.33,21.24,21.26,4549665.0,17.6746,17.7079,17.6331,17.6497,4549665.0
2015-09-28 09:30:00,21.2,21.26,21.16,21.23,2044158.0,17.5999,17.6497,17.5667,17.6248,2044158.0
2015-09-28 10:00:00,21.23,21.31,21.19,21.28,1627335.0,17.6248,17.6913,17.5916,17.6663,1627335.0
2015-09-28 10:30:00,21.28,21.28,21.2,21.26,1161204.0,17.6663,17.6663,17.5999,17.6497,1161204.0
2015-09-28 11:00:00,21.26,21.32,21.21,21.21,1926708.0,17.6497,17.6996,17.6082,17.6082,1926708.0
2015-09-28 11:30:00,21.22,21.25,21.2,21.25,1034100.0,17.6165,17.6414,17.5999,17.6414,1034100.0
2015-09-28 12:00:00,21.25,21.27,21.22,21.26,1139139.0,17.6414,17.658,17.6165,17.6497,1139139.0
2015-09-28 12:30:00,21.26,21.26,21.21,21.22,1341885.0,17.6497,17.6497,17.6082,17.6165,1341885.0
2015-09-28 13:00:00,21.22,21.27,21.2,21.21,1719390.0,17.6165,17.658,17.5999,17.6082,1719390.0
2015-09-28 13:30:00,21.21,21.26,21.21,21.21,1090239.0,17.6082,17.6497,17.6082,17.6082,1090239.0
2015-09-28 14:00:00,21.22,21.23,21.18,21.21,1533954.0,17.6165,17.6248,17.5833,17.6082,1533954.0
2015-09-28 14:30:00,21.21,21.27,21.2,21.23,1426638.0,17.6082,17.658,17.5999,17.6248,1426638.0
2015-09-28 15:00:00,21.23,21.26,21.19,21.23,1864275.0,17.6248,17.6497,17.5916,17.6248,1864275.0
2015-09-28 15:30:00,21.23,21.31,21.21,21.23,3293952.0,17.6248,17.6913,17.6082,17.6248,3293952.0
2015-09-29 09:30:00,21.25,21.35,21.22,21.3,1849263.0,17.6414,17.7245,17.6165,17.6829,1849263.0
2015-09-29 10:00:00,21.31,21.33,21.24,21.3,1665969.0,17.6913,17.7079,17.6331,17.6829,1665969.0
2015-09-29 10:30:00,21.3,21.31,21.17,21.22,1340136.0,17.6829,17.6913,17.575,17.6165,1340136.0
2015-09-29 11:00:00,21.22,21.23,21.15,21.16,1234569.0,17.6165,17.6248,17.5584,17.5667,1234569.0
2015-09-29 11:30:00,21.16,21.18,21.1,21.12,1167072.0,17.5667,17.5833,17.5169,17.5335,1167072.0
2015-09-29 12:00:00,21.12,21.14,21.08,21.12,1074411.0,17.5335,17.5501,17.5003,17.5335,1074411.0
2015-09-29 12:30:00,21.12,21.15,21.09,21.11,895464.0,17.5335,17.5584,17.5086,17.5252,895464.0
2015-09-29 13:00:00,21.11,21.23,21.1,21.22,1000737.0,17.5252,17.6248,17.5169,17.6165,1000737.0
2015-09-29 13:30:00,21.22,21.23,21.19,21.23,710367.0,17.6165,17.6248,17.5916,17.6248,710367.0
2015-09-29 14:00:00,21.23,21.23,21.15,21.19,1273206.0,17.6248,17.6248,17.5584,17.5916,1273206.0
2015-09-29 14:30:00,21.18,21.2,21.12,21.12,1262202.0,17.5833,17.5999,17.5335,17.5335,1262202.0
2015-09-29 15:00:00,21.12,21.18,21.1,21.15,1867848.0,17.5335,17.5833,17.5169,17.5584,1867848.0
2015-09-29 15:30:00,21.15,21.29,21.15,21.26,3601434.0,17.5584,17.6746,17.5584,17.6497,3601434.0
2015-09-30 09:30:00,21.48,21.52,21.31,21.49,1907454.0,17.8324,17.8656,17.6913,17.8407,1907454.0
2015-09-30 10:00:00,21.49,21.52,21.44,21.47,1456056.0,17.8407,17.8656,17.7992,17.8241,1456056.0
2015-09-30 10:30:00,21.47,21.48,21.41,21.46,1495128.0,17.8241,17.8324,17.7743,17.8158,1495128.0
2015-09-30 11:00:00,21.46,21.5,21.43,21.5,723018.0,17.8158,17.849,17.7909,17.849,723018.0
2015-09-30 11:30:00,21.5,21.5,21.43,21.45,1022649.0,17.849,17.849,17.7909,17.8075,1022649.0
2015-09-30 12:00:00,21.45,21.47,21.41,21.45,768255.0,17.8075,17.8241,17.7743,17.8075,768255.0
2015-09-30 12:30:00,21.44,21.47,21.4,21.45,856827.0,17.7992,17.8241,17.766,17.8075,856827.0
2015-09-30 13:00:00,21.45,21.53,21.45,21.53,910206.0,17.8075,17.8739,17.8075,17.8739,910206.0
2015-09-30 13:30:00,21.53,21.58,21.51,21.56,1012974.0,17.8739,17.9154,17.8573,17.8988,1012974.0
2015-09-30 14:00:00,21.56,21.6,21.54,21.59,1149279.0,17.8988,17.932,17.8822,17.9237,1149279.0
2015-09-30 14:30:00,21.59,21.61,21.55,21.6,1314546.0,17.9237,17.9403,17.8905,17.932,1314546.0
2015-09-30 15:00:00,21.61,21.62,21.55,21.59,1681815.0,17.9403,17.9486,17.8905,17.9237,1681815.0
2015-09-30 15:30:00,21.59,21.65,21.57,21.61,4216092.0,17.9237,17.9735,17.9071,17.9403,4216092.0
2015-10-01 09:30:00,21.59,21.65,21.47,21.47,2099094.0,17.9237,17.9735,17.8241,17.8241,2099094.0
2015-10-01 10:00:00,21.47,21.54,21.43,21.53,1822194.0,17.8241,17.8822,17.7909,17.8739,1822194.0
2015-10-01 10:30:00,21.54,21.55,21.4,21.4,1662768.0,17.8822,17.8905,17.766,17.766,1662768.0
2015-10-01 11:00:00,21.4,21.47,21.39,21.41,1564860.0,17.766,17.8241,17.7577,17.7743,1564860.0
2015-10-01 11:30:00,21.41,21.47,21.36,21.38,1595424.0,17.7743,17.8241,17.7328,17.7494,1595424.0
2015-10-01 12:00:00,21.37,21.39,21.31,21.36,1507527.0,17.7411,17.7577,17.6913,17.7328,1507527.0
2015-10-01 12:30:00,21.36,21.37,21.32,21.34,718095.0,17.7328,17.7411,17.6996,17.7162,718095.0
2015-10-01 13:00:00,21.34,21.35,21.29,21.32,950205.0,17.7162,17.7245,17.6746,17.6996,950205.0
2015-10-01 13:30:00,21.32,21.39,21.32,21.38,931674.0,17.6996,17.7577,17.6996,17.7494,931674.0
2015-10-01 14:00:00,21.38,21.42,21.36,21.39,973695.0,17.7494,17.7826,17.7328,17.7577,973695.0
2015-10-01 14:30:00,21.4,21.46,21.38,21.44,1179285.0,17.766,17.8158,17.7494,17.7992,1179285.0
2015-10-01 15:00:00,21.44,21.46,21.41,21.42,1672713.0,17.7992,17.8158,17.7743,17.7826,1672713.0
2015-10-01 15:30:00,21.41,21.45,21.37,21.42,3411720.0,17.7743,17.8075,17.7411,17.7826,3411720.0
2015-10-02 09:30:00,21.25,21.32,21.14,21.19,1919550.0,17.6414,17.6996,17.5501,17.5916,1919550.0
2015-10-02 10:00:00,21.19,21.28,21.14,21.17,1430748.0,17.5916,17.6663,17.5501,17.575,1430748.0
2015-10-02 10:30:00,21.17,21.26,21.16,21.26,1385139.0,17.575,17.6497,17.5667,17.6497,1385139.0
2015-10-02 11:00:00,21.26,21.3,21.23,21.27,1131192.0,17.6497,17.6829,17.6248,17.658,1131192.0
2015-10-02 11:30:00,21.28,21.31,21.24,21.29,1323153.0,17.6663,17.6913,17.6331,17.6746,1323153.0
2015-10-02 12:00:00,21.29,21.35,21.28,21.33,1039197.0,17.6746,17.7245,17.6663,17.7079,1039197.0
2015-10-02 12:30:00,21.33,21.42,21.33,21.4,1303275.0,17.7079,17.7826,17.7079,17.766,1303275.0
2015-10-02 13:00:00,21.4,21.48,21.38,21.46,1295049.0,17.766,17.8324,17.7494,17.8158,1295049.0
2015-10-02 13:30:00,21.46,21.47,21.43,21.43,890514.0,17.8158,17.8241,17.7909,17.7909,890514.0
2015-10-02 14:00:00,21.43,21.48,21.42,21.47,932109.0,17.7909,17.8324,17.7826,17.8241,932109.0
2015-10-02 14:30:00,21.47,21.49,21.42,21.43,838983.0,17.8241,17.8407,17.7826,17.7909,838983.0
2015-10-02 15:00:00,21.43,21.58,21.42,21.58,1731138.0,17.7909,17.9154,17.7826,17.9154,1731138.0
2015-10-02 15:30:00,21.58,21.66,21.57,21.66,3018486.0,17.9154,17.9818,17.9071,17.9818,3018486.0
2015-10-05 09:30:00,21.74,21.91,21.71,21.84,1895721.0,18.0482,18.1894,18.0233,18.1312,1895721.0
2015-10-05 10:00:00,21.84,21.85,21.79,21.79,1271001.0,18.1312,18.1396,18.0897,18.0897,1271001.0
2015-10-05 10:30:00,21.79,21.84,21.76,21.8,943311.0,18.0897,18.1312,18.0648,18.098,943311.0
2015-10-05 11:00:00,21.8,21.82,21.77,21.8,709794.0,18.098,18.1146,18.0731,18.098,709794.0
2015-10-05 11:30:00,21.8,21.83,21.8,21.82,712524.0,18.098,18.1229,18.098,18.1146,712524.0
2015-10-05 12:00:00,21.82,21.87,21.82,21.83,642030.0,18.1146,18.1562,18.1146,18.1229,642030.0
2015-10-05 12:30:00,21.83,21.88,21.82,21.86,795354.0,18.1229,18.1645,18.1146,18.1479,795354.0
2015-10-05 13:00:00,21.87,21.94,21.86,21.91,776283.0,18.1562,18.2143,18.1479,18.1894,776283.0
2015-10-05 13:30:00,21.92,21.92,21.89,21.89,528651.0,18.1977,18.1977,18.1728,18.1728,528651.0
2015-10-05 14:00:00,21.89,21.93,21.88,21.92,1053534.0,18.1728,18.206,18.1645,18.1977,1053534.0
2015-10-05 14:30:00,21.92,21.96,21.92,21.93,1044297.0,18.1977,18.2309,18.1977,18.206,1044297.0
2015-10-05 15:00:00,21.93,21.95,21.89,21.9,1757811.0,18.206,18.2226,18.1728,18.1811,1757811.0
2015-10-05 15:30:00,21.9,21.97,21.89,21.95,3089091.0,18.1811,18.2392,18.1728,18.2226,3089091.0
2015-10-06 09:30:00,21.85,21.92,21.78,21.91,1548798.0,18.1396,18.1977,18.0814,18.1894,1548798.0
2015-10-06 10:00:00,21.91,21.95,21.88,21.93,1233729.0,18.1894,18.2226,18.1645,18.206,1233729.0
2015-10-06 10:30:00,21.92,21.95,21.89,21.93,962964.0,18.1977,18.2226,18.1728,18.206,962964.0
2015-10-06 11:00:00,21.93,21.98,21.93,21.93,857184.0,18.206,18.2475,18.206,18.206,857184.0
2015-10-06 11:30:00,21.93,21.94,21.79,21.82,1946181.0,18.206,18.2143,18.0897,18.1146,1946181.0
2015-10-06 12:00:00,21.82,21.83,21.74,21.74,1831134.0,18.1146,18.1229,18.0482,18.0482,1831134.0
2015-10-06 12:30:00,21.74,21.8,21.73,21.8,1214052.0,18.0482,18.098,18.0399,18.098,1214052.0
2015-10-06 13:00:00,21.8,21.88,21.8,21.87,1176129.0,18.098,18.1645,18.098,18.1562,1176129.0
2015-10-06 13:30:00,21.87,21.91,21.86,21.9,758013.0,18.1562,18.1894,18.1479,18.1811,758013.0
2015-10-06 14:00:00,21.9,21.95,21.88,21.95,1032945.0,18.1811,18.2226,18.1645,18.2226,1032945.0
2015-10-06 14:30:00,21.94,21.97,21.91,21.93,1216794.0,18.2143,18.2392,18.1894,18.206,1216794.0
2015-10-06 15:00:00,21.93,21.96,21.89,21.93,1533951.0,18.206,18.2309,18.1728,18.206,1533951.0
2015-10-06 15:30:00,21.93,21.95,21.89,21.9,2679720.0,18.206,18.2226,18.1728,18.1811,2679720.0
2015-10-07 09:30:00,21.95,22.04,21.92,21.99,2499066.0,18.2226,18.2973,18.1977,18.2558,2499066.0
2015-10-07 10:00:00,21.99,22.04,21.98,22.02,1100736.0,18.2558,18.2973,18.2475,18.2807,1100736.0
2015-10-07 10:30:00,22.02,22.08,21.98,22.02,1637592.0,18.2807,18.3305,18.2475,18.2807,1637592.0
2015-10-07 11:00:00,22.02,22.04,21.94,21.99,1570299.0,18.2807,18.2973,18.2143,18.2558,1570299.0
2015-10-07 11:30:00,21.99,22.03,21.95,22.02,1274205.0,18.2558,18.289,18.2226,18.2807,1274205.0
2015-10-07 12:00:00,22.01,22.04,21.96,21.97,1355136.0,18.2724,18.2973,18.2309,18.2392,1355136.0
2015-10-07 12:30:00,21.97,22.02,21.95,21.98,810894.0,18.2392,18.2807,18.2226,18.2475,810894.0
2015-10-07 13:00:00,21.98,22.05,21.97,22.01,803811.0,18.2475,18.3056,18.2392,18.2724,803811.0
2015-10-07 13:30:00,22.01,22.08,22.01,22.08,1061925.0,18.2724,18.3305,18.2724,18.3305,1061925.0
2015-10-07 14:00:00,22.08,22.1,22.02,22.03,1321350.0,18.3305,18.3471,18.2807,18.289,1321350.0
2015-10-07 14:30:00,22.03,22.08,22.02,22.06,1628442.0,18.289,18.3305,18.2807,18.3139,1628442.0
2015-10-07 15:00:00,22.05,22.1,22.03,22.05,1453374.0,18.3056,18.3471,18.289,18.3056,1453374.0
2015-10-07 15:30:00,22.06,22.12,22.06,22.12,2464812.0,18.3139,18.3637,18.3139,18.3637,2464812.0
2015-10-08 09:30:00,22.08,22.23,22.05,22.22,1616667.0,18.3305,18.455,18.3056,18.4467,1616667.0
2015-10-08 10:00:00,22.22,22.23,22.15,22.18,1132806.0,18.4467,18.455,18.3886,18.4135,1132806.0
2015-10-08 10:30:00,22.18,22.22,22.17,22.22,800607.0,18.4135,18.4467,18.4052,18.4467,800607.0
2015-10-08 11:00:00,22.22,22.3,22.21,22.29,973635.0,18.4467,18.5131,18.4384,18.5048,973635.0
2015-10-08 11:30:00,22.29,22.3,22.25,22.28,825360.0,18.5048,18.5131,18.4716,18.4965,825360.0
2015-10-08 12:00:00,22.28,22.32,22.25,22.26,1028217.0,18.4965,18.5297,18.4716,18.4799,1028217.0
2015-10-08 12:30:00,22.26,22.28,22.19,22.2,952290.0,18.4799,18.4965,18.4218,18.4301,952290.0
2015-10-08 13:00:00,22.2,22.21,22.16,22.2,764247.0,18.4301,18.4384,18.3969,18.4301,764247.0
2015-10-08 13:30:00,22.2,22.21,22.16,22.17,748881.0,18.4301,18.4384,18.3969,18.4052,748881.0
2015-10-08 14:00:00,22.17,22.26,22.16,22.23,1248033.0,18.4052,18.4799,18.3969,18.455,1248033.0
2015-10-08 14:30:00,22.23,22.27,22.22,22.25,1164309.0,18.455,18.4882,18.4467,18.4716,1164309.0
2015-10-08 15:00:00,22.25,22.33,22.25,22.29,1588965.0,18.4716,18.538,18.4716,18.5048,1588965.0
2015-10-08 15:30:00,22.29,22.3,22.28,22.29,2524404.0,18.5048,18.5131,18.4965,18.5048,2524404.0
2015-10-09 09:30:00,22.31,22.33,22.24,22.31,1813413.0,18.5214,18.538,18.4633,18.5214,1813413.0
2015-10-09 10:00:00,22.31,22.34,22.23,22.25,2252295.0,18.5214,18.5463,18.455,18.4716,2252295.0
2015-10-09 10:30:00,22.25,22.3,22.23,22.27,1495563.0,18.4716,18.5131,18.455,18.4882,1495563.0
2015-10-09 11:00:00,22.27,22.28,22.2,22.22,1142259.0,18.4882,18.4965,18.4301,18.4467,1142259.0
2015-10-09 11:30:00,22.22,22.24,22.21,22.23,880881.0,18.4467,18.4633,18.4384,18.455,880881.0
2015-10-09 12:00:00,22.23,22.23,22.2,22.22,896565.0,18.455,18.455,18.4301,18.4467,896565.0
2015-10-09 12:30:00,22.22,22.23,22.19,22.19,643215.0,18.4467,18.455,18.4218,18.4218,643215.0
2015-10-09 13:00:00,22.19,22.22,22.17,22.19,743304.0,18.4218,18.4467,18.4052,18.4218,743304.0
2015-10-09 13:30:00,22.19,22.23,22.19,22.22,680577.0,18.4218,18.455,18.4218,18.4467,680577.0
2015-10-09 14:00:00,22.22,22.23,22.17,22.22,891786.0,18.4467,18.455,18.4052,18.4467,891786.0
2015-10-09 14:30:00,22.22,22.23,22.2,22.23,690675.0,18.4467,18.455,18.4301,18.455,690675.0
2015-10-09 15:00:00,22.23,22.23,22.2,22.21,825900.0,18.455,18.455,18.4301,18.4384,825900.0
2015-10-09 15:30:00,22.21,22.27,22.21,22.23,2587800.0,18.4384,18.4882,18.4384,18.455,2587800.0
2015-10-12 09:30:00,22.22,22.29,22.19,22.23,1779189.0,18.4467,18.5048,18.4218,18.455,1779189.0
2015-10-12 10:00:00,22.23,22.29,22.2,22.29,1061499.0,18.455,18.5048,18.4301,18.5048,1061499.0
2015-10-12 10:30:00,22.29,22.33,22.26,22.26,702948.0,18.5048,18.538,18.4799,18.4799,702948.0
2015-10-12 11:00:00,22.26,22.27,22.23,22.25,942942.0,18.4799,18.4882,18.455,18.4716,942942.0
2015-10-12 11:30:00,22.25,22.31,22.25,22.31,608808.0,18.4716,18.5214,18.4716,18.5214,608808.0
2015-10-12 12:00:00,22.31,22.31,22.26,22.29,669516.0,18.5214,18.5214,18.4799,18.5048,669516.0
2015-10-12 12:30:00,22.29,22.29,22.24,22.26,467031.0,18.5048,18.5048,18.4633,18.4799,467031.0
2015-10-12 13:00:00,22.26,22.26,22.23,22.24,396945.0,18.4799,18.4799,18.455,18.4633,396945.0
2015-10-12 13:30:00,22.24,22.24,22.19,22.2,436824.0,18.4633,18.4633,18.4218,18.4301,436824.0
2015-10-12 14:00:00,22.2,22.22,22.2,22.21,770796.0,18.4301,18.4467,18.4301,18.4384,770796.0
2015-10-12 14:30:00,22.21,22.26,22.21,22.26,733191.0,18.4384,18.4799,18.4384,18.4799,733191.0
2015-10-12 15:00:00,22.25,22.28,22.24,22.27,1791708.0,18.4716,18.4965,18.4633,18.4882,1791708.0
2015-10-12 15:30:00,22.27,22.31,22.27,22.31,2082426.0,18.4882,18.5214,18.4882,18.5214,2082426.0
2015-10-13 09:30:00,22.21,22.28,22.13,22.13,2024808.0,18.4384,18.4965,18.372,18.372,2024808.0
2015-10-13 10:00:00,22.13,22.16,22.09,22.14,1402806.0,18.372,18.3969,18.3388,18.3803,1402806.0
2015-10-13 10:30:00,22.15,22.2,22.14,22.19,954006.0,18.3886,18.4301,18.3803,18.4218,954006.0
2015-10-13 11:00:00,22.2,22.29,22.2,22.27,1393377.0,18.4301,18.5048,18.4301,18.4882,1393377.0
2015-10-13 11:30:00,22.27,22.27,22.22,22.26,913125.0,18.4882,18.4882,18.4467,18.4799,913125.0
2015-10-13 12:00:00,22.26,22.31,22.26,22.29,823506.0,18.4799,18.5214,18.4799,18.5048,823506.0
2015-10-13 12:30:00,22.29,22.3,22.21,22.21,888126.0,18.5048,18.5131,18.4384,18.4384,888126.0
2015-10-13 13:00:00,22.21,22.29,22.18,22.28,1367145.0,18.4384,18.5048,18.4135,18.4965,1367145.0
2015-10-13 13:30:00,22.28,22.31,22.26,22.29,1161666.0,18.4965,18.5214,18.4799,18.5048,1161666.0
2015-10-13 14:00:00,22.29,22.3,22.26,22.26,943047.0,18.5048,18.5131,18.4799,18.4799,943047.0
2015-10-13 14:30:00,22.26,22.28,22.25,22.27,1346226.0,18.4799,18.4965,18.4716,18.4882,1346226.0
2015-10-13 15:00:00,22.27,22.28,22.22,22.24,1599720.0,18.4882,18.4965,18.4467,18.4633,1599720.0
2015-10-13 15:30:00,22.24,22.25,22.21,22.24,2430282.0,18.4633,18.4716,18.4384,18.4633,2430282.0
2015-10-14 09:30:00,22.2,22.35,22.2,22.33,1436418.0,18.4301,18.5546,18.4301,18.538,1436418.0
2015-10-14 10:00:00,22.33,22.42,22.17,22.2,3693570.0,18.538,18.6128,18.4052,18.4301,3693570.0
2015-10-14 10:30:00,22.2,22.65,20.06,20.27,69725973.0,18.4301,18.8037,16.6535,16.8279,69725973.0
2015-10-14 11:00:00,20.27,20.48,20.04,20.27,34577583.0,16.8279,17.0022,16.6369,16.8279,34577583.0
2015-10-14 11:30:00,20.27,20.5,20.27,20.36,28124655.0,16.8279,17.0188,16.8279,16.9026,28124655.0
2015-10-14 12:00:00,20.36,20.44,20.28,20.35,11526612.0,16.9026,16.969,16.8362,16.8943,11526612.0
2015-10-14 12:30:00,20.35,20.53,20.33,20.36,9698457.0,16.8943,17.0437,16.8777,16.9026,9698457.0
2015-10-14 13:00:00,20.36,20.39,20.14,20.15,12090189.0,16.9026,16.9275,16.7199,16.7282,12090189.0
2015-10-14 13:30:00,20.15,20.25,20.06,20.11,9614649.0,16.7282,16.8113,16.6535,16.695,9614649.0
2015-10-14 14:00:00,20.1,20.19,20.04,20.1,9709107.0,16.6867,16.7614,16.6369,16.6867,9709107.0
2015-10-14 14:30:00,20.11,20.13,20.01,20.07,10287087.0,16.695,16.7116,16.612,16.6618,10287087.0
2015-10-14 15:00:00,20.06,20.18,20.06,20.08,9634122.0,16.6535,16.7531,16.6535,16.6701,9634122.0
2015-10-14 15:30:00,20.09,20.12,20.01,20.01,16839162.0,16.6784,16.7033,16.612,16.612,16839162.0
2015-10-15 09:30:00,19.9,20.16,19.82,19.95,21793797.0,16.5207,16.7365,16.4543,16.5622,21793797.0
2015-10-15 10:00:00,19.95,20.07,19.94,19.96,11737197.0,16.5622,16.6618,16.5539,16.5705,11737197.0
2015-10-15 10:30:00,19.96,20.0,19.87,19.87,7465182.0,16.5705,16.6037,16.4958,16.4958,7465182.0
2015-10-15 11:00:00,19.87,19.91,19.71,19.77,11112855.0,16.4958,16.529,16.363,16.4128,11112855.0
2015-10-15 11:30:00,19.77,19.86,19.76,19.81,5956470.0,16.4128,16.4875,16.4045,16.446,5956470.0
2015-10-15 12:00:00,19.81,19.81,19.63,19.63,9010470.0,16.446,16.446,16.2965,16.2965,9010470.0
2015-10-15 12:30:00,19.63,19.66,19.54,19.58,11425344.0,16.2965,16.3214,16.2218,16.255,11425344.0
2015-10-15 13:00:00,19.58,19.66,19.58,19.64,6230682.0,16.255,16.3214,16.255,16.3048,6230682.0
2015-10-15 13:30:00,19.64,19.68,19.55,19.59,6337422.0,16.3048,16.338,16.2301,16.2633,6337422.0
2015-10-15 14:00:00,19.59,19.7,19.55,19.65,7392066.0,16.2633,16.3547,16.2301,16.3131,7392066.0
2015-10-15 14:30:00,19.65,19.67,19.61,19.66,6005586.0,16.3131,16.3297,16.2799,16.3214,6005586.0
2015-10-15 15:00:00,19.66,19.81,19.64,19.78,9564717.0,16.3214,16.446,16.3048,16.4211,9564717.0
2015-10-15 15:30:00,19.78,19.79,19.7,19.78,12759207.0,16.4211,16.4294,16.3547,16.4211,12759207.0
2015-10-16 09:30:00,19.82,19.83,19.57,19.61,10016739.0,16.4543,16.4626,16.2467,16.2799,10016739.0
2015-10-16 10:00:00,19.61,19.62,19.46,19.54,10748754.0,16.2799,16.2882,16.1554,16.2218,10748754.0
2015-10-16 10:30:00,19.54,19.72,19.53,19.67,7440963.0,16.2218,16.3713,16.2135,16.3297,7440963.0
2015-10-16 11:00:00,19.67,19.73,19.66,19.67,3899832.0,16.3297,16.3796,16.3214,16.3297,3899832.0
2015-10-16 11:30:00,19.66,19.69,19.58,19.66,4185759.0,16.3214,16.3464,16.255,16.3214,4185759.0
2015-10-16 12:00:00,19.66,19.67,19.59,19.61,2871429.0,16.3214,16.3297,16.2633,16.2799,2871429.0
2015-10-16 12:30:00,19.61,19.65,19.6,19.63,2066685.0,16.2799,16.3131,16.2716,16.2965,2066685.0
2015-10-16 13:00:00,19.63,19.64,19.62,19.63,1847730.0,16.2965,16.3048,16.2882,16.2965,1847730.0
2015-10-16 13:30:00,19.63,19.63,19.52,19.53,4088022.0,16.2965,16.2965,16.2052,16.2135,4088022.0
2015-10-16 14:00:00,19.53,19.58,19.52,19.55,3643350.0,16.2135,16.255,16.2052,16.2301,3643350.0
2015-10-16 14:30:00,19.56,19.65,19.54,19.59,3804846.0,16.2384,16.3131,16.2218,16.2633,3804846.0
2015-10-16 15:00:00,19.59,19.62,19.56,19.6,3419448.0,16.2633,16.2882,16.2384,16.2716,3419448.0
2015-10-16 15:30:00,19.6,19.63,19.6,19.62,6620517.0,16.2716,16.2965,16.2716,16.2882,6620517.0
2015-10-19 09:30:00,19.6,19.73,19.5,19.66,8207142.0,16.2716,16.3796,16.1886,16.3214,8207142.0
2015-10-19 10:00:00,19.66,19.77,19.61,19.69,4455657.0,16.3214,16.4128,16.2799,16.3464,4455657.0
2015-10-19 10:30:00,19.69,19.75,19.67,19.74,2568102.0,16.3464,16.3962,16.3297,16.3879,2568102.0
2015-10-19 11:00:00,19.74,19.74,19.59,19.63,3926760.0,16.3879,16.3879,16.2633,16.2965,3926760.0
2015-10-19 11:30:00,19.63,19.63,19.6,19.61,2820267.0,16.2965,16.2965,16.2716,16.2799,2820267.0
2015-10-19 12:00:00,19.61,19.61,19.57,19.6,2465097.0,16.2799,16.2799,16.2467,16.2716,2465097.0
2015-10-19 12:30:00,19.6,19.63,19.58,19.6,4239870.0,16.2716,16.2965,16.255,16.2716,4239870.0
2015-10-19 13:00:00,19.6,19.61,19.57,19.6,1782330.0,16.2716,16.2799,16.2467,16.2716,1782330.0
2015-10-19 13:30:00,19.6,19.62,19.58,19.6,1856331.0,16.2716,16.2882,16.255,16.2716,1856331.0
2015-10-19 14:00:00,19.6,19.61,19.58,19.59,1400994.0,16.2716,16.2799,16.255,16.2633,1400994.0
2015-10-19 14:30:00,19.59,19.61,19.58,19.61,2598372.0,16.2633,16.2799,16.255,16.2799,2598372.0
2015-10-19 15:00:00,19.61,19.62,19.6,19.61,2655201.0,16.2799,16.2882,16.2716,16.2799,2655201.0
2015-10-19 15:30:00,19.61,19.64,19.6,19.62,4512339.0,16.2799,16.3048,16.2716,16.2882,4512339.0
2015-10-20 09:30:00,19.62,19.67,19.57,19.59,3373797.0,16.2882,16.3297,16.2467,16.2633,3373797.0
2015-10-20 10:00:00,19.59,19.62,19.52,19.58,3375261.0,16.2633,16.2882,16.2052,16.255,3375261.0
2015-10-20 10:30:00,19.58,19.62,19.57,19.59,2456277.0,16.255,16.2882,16.2467,16.2633,2456277.0
2015-10-20 11:00:00,19.59,19.61,19.58,19.6,1974177.0,16.2633,16.2799,16.255,16.2716,1974177.0
2015-10-20 11:30:00,19.6,19.61,19.58,19.59,1543242.0,16.2716,16.2799,16.255,16.2633,1543242.0
2015-10-20 12:00:00,19.59,19.61,19.57,19.6,1510734.0,16.2633,16.2799,16.2467,16.2716,1510734.0
2015-10-20 12:30:00,19.61,19.61,19.58,19.59,1480209.0,16.2799,16.2799,16.255,16.2633,1480209.0
2015-10-20 13:00:00,19.59,19.61,19.58,19.6,1198113.0,16.2633,16.2799,16.255,16.2716,1198113.0
2015-10-20 13:30:00,19.6,19.61,19.58,19.61,1890552.0,16.2716,16.2799,16.255,16.2799,1890552.0
2015-10-20 14:00:00,19.61,19.63,19.59,19.62,1420695.0,16.2799,16.2965,16.2633,16.2882,1420695.0
2015-10-20 14:30:00,19.62,19.62,19.59,19.62,1740714.0,16.2882,16.2882,16.2633,16.2882,1740714.0
2015-10-20 15:00:00,19.61,19.62,19.59,19.61,1490106.0,16.2799,16.2882,16.2633,16.2799,1490106.0
2015-10-20 15:30:00,19.61,19.62,19.57,19.59,3740763.0,16.2799,16.2882,16.2467,16.2633,3740763.0
2015-10-21 09:30:00,19.6,19.68,19.54,19.67,3860697.0,16.2716,16.338,16.2218,16.3297,3860697.0
2015-10-21 10:00:00,19.67,19.68,19.61,19.61,4732983.0,16.3297,16.338,16.2799,16.2799,4732983.0
2015-10-21 10:30:00,19.61,19.61,19.57,19.58,4120440.0,16.2799,16.2799,16.2467,16.255,4120440.0
2015-10-21 11:00:00,19.58,19.63,19.55,19.61,1603593.0,16.255,16.2965,16.2301,16.2799,1603593.0
2015-10-21 11:30:00,19.6,19.61,19.58,19.59,2508678.0,16.2716,16.2799,16.255,16.2633,2508678.0
2015-10-21 12:00:00,19.59,19.61,19.59,19.6,1671522.0,16.2633,16.2799,16.2633,16.2716,1671522.0
2015-10-21 12:30:00,19.6,19.62,19.59,19.62,1767873.0,16.2716,16.2882,16.2633,16.2882,1767873.0
2015-10-21 13:00:00,19.61,19.63,19.59,19.61,2943540.0,16.2799,16.2965,16.2633,16.2799,2943540.0
2015-10-21 13:30:00,19.61,19.62,19.56,19.56,1446519.0,16.2799,16.2882,16.2384,16.2384,1446519.0
2015-10-21 14:00:00,19.56,19.59,19.55,19.57,890784.0,16.2384,16.2633,16.2301,16.2467,890784.0
2015-10-21 14:30:00,19.57,19.62,19.57,19.58,1204899.0,16.2467,16.2882,16.2467,16.255,1204899.0
2015-10-21 15:00:00,19.58,19.6,19.57,19.59,1680858.0,16.255,16.2716,16.2467,16.2633,1680858.0
2015-10-21 15:30:00,19.59,19.59,19.52,19.55,4061085.0,16.2633,16.2633,16.2052,16.2301,4061085.0
2015-10-22 09:30:00,19.65,19.66,19.57,19.58,3863862.0,16.3131,16.3214,16.2467,16.255,3863862.0
2015-10-22 10:00:00,19.59,19.62,19.56,19.62,2513790.0,16.2633,16.2882,16.2384,16.2882,2513790.0
2015-10-22 10:30:00,19.62,19.99,19.6,19.68,9327411.0,16.2882,16.5954,16.2716,16.338,9327411.0
2015-10-22 11:00:00,19.68,19.7,19.62,19.64,1966167.0,16.338,16.3547,16.2882,16.3048,1966167.0
2015-10-22 11:30:00,19.64,19.66,19.62,19.65,1935699.0,16.3048,16.3214,16.2882,16.3131,1935699.0
2015-10-22 12:00:00,19.65,19.67,19.63,19.65,2244597.0,16.3131,16.3297,16.2965,16.3131,2244597.0
2015-10-22 12:30:00,19.65,19.67,19.63,19.64,1899462.0,16.3131,16.3297,16.2965,16.3048,1899462.0
2015-10-22 13:00:00,19.64,19.65,19.59,19.62,1975692.0,16.3048,16.3131,16.2633,16.2882,1975692.0
2015-10-22 13:30:00,19.62,19.63,19.59,19.61,1805697.0,16.2882,16.2965,16.2633,16.2799,1805697.0
2015-10-22 14:00:00,19.61,19.62,19.55,19.6,2466723.0,16.2799,16.2882,16.2301,16.2716,2466723.0
2015-10-22 14:30:00,19.6,19.63,19.58,19.61,1666080.0,16.2716,16.2965,16.255,16.2799,1666080.0
2015-10-22 15:00:00,19.61,19.63,19.58,19.63,2152188.0,16.2799,16.2965,16.255,16.2965,2152188.0
2015-10-22 15:30:00,19.63,19.64,19.59,19.63,4147401.0,16.2965,16.3048,16.2633,16.2965,4147401.0
2015-10-23 09:30:00,19.73,19.76,19.58,19.61,4171548.0,16.3796,16.4045,16.255,16.2799,4171548.0
2015-10-23 10:00:00,19.61,19.61,19.48,19.49,4479138.0,16.2799,16.2799,16.172,16.1803,4479138.0
2015-10-23 10:30:00,19.49,19.49,19.42,19.45,3466107.0,16.1803,16.1803,16.1222,16.1471,3466107.0
2015-10-23 11:00:00,19.45,19.51,19.43,19.45,2823189.0,16.1471,16.1969,16.1305,16.1471,2823189.0
2015-10-23 11:30:00,19.45,19.48,19.43,19.44,1858470.0,16.1471,16.172,16.1305,16.1388,1858470.0
2015-10-23 12:00:00,19.44,19.48,19.42,19.47,1948554.0,16.1388,16.172,16.1222,16.1637,1948554.0
2015-10-23 12:30:00,19.47,19.48,19.43,19.46,1567251.0,16.1637,16.172,16.1305,16.1554,1567251.0
2015-10-23 13:00:00,19.46,19.46,19.41,19.41,2392515.0,16.1554,16.1554,16.1139,16.1139,2392515.0
2015-10-23 13:30:00,19.41,19.44,19.41,19.43,1605360.0,16.1139,16.1388,16.1139,16.1305,1605360.0
2015-10-23 14:00:00,19.43,19.46,19.42,19.43,1613424.0,16.1305,16.1554,16.1222,16.1305,1613424.0
2015-10-23 14:30:00,19.43,19.46,19.42,19.43,1597128.0,16.1305,16.1554,16.1222,16.1305,1597128.0
2015-10-23 15:00:00,19.43,19.45,19.41,19.43,2257242.0,16.1305,16.1471,16.1139,16.1305,2257242.0
2015-10-23 15:30:00,19.43,19.44,19.41,19.43,5071014.0,16.1305,16.1388,16.1139,16.1305,5071014.0
2015-10-26 09:30:00,19.47,19.48,19.36,19.39,3112230.0,16.1637,16.172,16.0724,16.0973,3112230.0
2015-10-26 10:00:00,19.39,19.47,19.38,19.44,2047407.0,16.0973,16.1637,16.089,16.1388,2047407.0
2015-10-26 10:30:00,19.44,19.46,19.39,19.42,1316391.0,16.1388,16.1554,16.0973,16.1222,1316391.0
2015-10-26 11:00:00,19.43,19.48,19.42,19.45,2684406.0,16.1305,16.172,16.1222,16.1471,2684406.0
2015-10-26 11:30:00,19.45,19.46,19.39,19.43,1960494.0,16.1471,16.1554,16.0973,16.1305,1960494.0
2015-10-26 12:00:00,19.43,19.44,19.39,19.39,1722078.0,16.1305,16.1388,16.0973,16.0973,1722078.0
2015-10-26 12:30:00,19.4,19.41,19.38,19.41,1165554.0,16.1056,16.1139,16.089,16.1139,1165554.0
2015-10-26 13:00:00,19.41,19.41,19.36,19.37,1319358.0,16.1139,16.1139,16.0724,16.0807,1319358.0
2015-10-26 13:30:00,19.37,19.42,19.37,19.4,1773831.0,16.0807,16.1222,16.0807,16.1056,1773831.0
2015-10-26 14:00:00,19.41,19.43,19.36,19.36,2172735.0,16.1139,16.1305,16.0724,16.0724,2172735.0
2015-10-26 14:30:00,19.36,19.39,19.35,19.37,1518765.0,16.0724,16.0973,16.0641,16.0807,1518765.0
2015-10-26 15:00:00,19.37,19.37,19.34,19.35,1723566.0,16.0807,16.0807,16.0558,16.0641,1723566.0
2015-10-26 15:30:00,19.35,19.37,19.32,19.34,4396311.0,16.0641,16.0807,16.0392,16.0558,4396311.0
2015-10-27 09:30:00,19.34,19.35,19.17,19.19,4660533.0,16.0558,16.0641,15.9147,15.9313,4660533.0
2015-10-27 10:00:00,19.19,19.23,19.16,19.19,3031482.0,15.9313,15.9645,15.9064,15.9313,3031482.0
2015-10-27 10:30:00,19.19,19.21,19.17,19.18,2278218.0,15.9313,15.9479,15.9147,15.923,2278218.0
2015-10-27 11:00:00,19.18,19.21,19.17,19.19,1701030.0,15.923,15.9479,15.9147,15.9313,1701030.0
2015-10-27 11:30:00,19.19,19.2,19.14,19.14,2259318.0,15.9313,15.9396,15.8897,15.8897,2259318.0
2015-10-27 12:00:00,19.14,19.16,19.14,19.14,1029789.0,15.8897,15.9064,15.8897,15.8897,1029789.0
2015-10-27 12:30:00,19.14,19.18,19.13,19.17,1248951.0,15.8897,15.923,15.8814,15.9147,1248951.0
2015-10-27 13:00:00,19.17,19.18,19.15,19.17,1232991.0,15.9147,15.923,15.8981,15.9147,1232991.0
2015-10-27 13:30:00,19.17,19.22,19.17,19.21,2008953.0,15.9147,15.9562,15.9147,15.9479,2008953.0
2015-10-27 14:00:00,19.21,19.22,19.16,19.17,1501815.0,15.9479,15.9562,15.9064,15.9147,1501815.0
2015-10-27 14:30:00,19.17,19.18,19.13,19.13,2155599.0,15.9147,15.923,15.8814,15.8814,2155599.0
2015-10-27 15:00:00,19.13,19.16,19.13,19.14,2049819.0,15.8814,15.9064,15.8814,15.8897,2049819.0
2015-10-27 15:30:00,19.14,19.16,19.13,19.16,3151500.0,15.8897,15.9064,15.8814,15.9064,3151500.0
2015-10-28 09:30:00,19.22,19.24,19.13,19.13,2279463.0,15.9562,15.9728,15.8814,15.8814,2279463.0
2015-10-28 10:00:00,19.14,19.16,19.12,19.14,2371407.0,15.8897,15.9064,15.8731,15.8897,2371407.0
2015-10-28 10:30:00,19.14,19.16,19.12,19.16,1756902.0,15.8897,15.9064,15.8731,15.9064,1756902.0
2015-10-28 11:00:00,19.16,19.19,19.16,19.17,1987128.0,15.9064,15.9313,15.9064,15.9147,1987128.0
2015-10-28 11:30:00,19.17,19.18,19.16,19.16,1698195.0,15.9147,15.923,15.9064,15.9064,1698195.0
2015-10-28 12:00:00,19.16,19.19,19.16,19.17,1017906.0,15.9064,15.9313,15.9064,15.9147,1017906.0
2015-10-28 12:30:00,19.16,19.17,19.14,19.16,984306.0,15.9064,15.9147,15.8897,15.9064,984306.0
2015-10-28 13:00:00,19.16,19.17,19.14,19.16,955317.0,15.9064,15.9147,15.8897,15.9064,955317.0
2015-10-28 13:30:00,19.16,19.2,19.16,19.19,1334712.0,15.9064,15.9396,15.9064,15.9313,1334712.0
2015-10-28 14:00:00,19.19,19.19,19.05,19.09,4932564.0,15.9313,15.9313,15.815,15.8482,4932564.0
2015-10-28 14:30:00,19.09,19.15,19.06,19.14,1993722.0,15.8482,15.8981,15.8233,15.8897,1993722.0
2015-10-28 15:00:00,19.14,19.19,19.12,19.18,4422045.0,15.8897,15.9313,15.8731,15.923,4422045.0
2015-10-28 15:30:00,19.19,19.24,19.18,19.21,5962887.0,15.9313,15.9728,15.923,15.9479,5962887.0
2015-10-29 09:30:00,19.24,19.3,19.16,19.24,2408394.0,15.9728,16.0226,15.9064,15.9728,2408394.0
2015-10-29 10:00:00,19.24,19.28,19.23,19.25,2081661.0,15.9728,16.006,15.9645,15.9811,2081661.0
2015-10-29 10:30:00,19.25,19.27,19.19,19.22,1745562.0,15.9811,15.9977,15.9313,15.9562,1745562.0
2015-10-29 11:00:00,19.22,19.26,19.2,19.25,1084890.0,15.9562,15.9894,15.9396,15.9811,1084890.0
2015-10-29 11:30:00,19.25,19.32,19.25,19.3,2200062.0,15.9811,16.0392,15.9811,16.0226,2200062.0
2015-10-29 12:00:00,19.3,19.35,19.29,19.35,1657707.0,16.0226,16.0641,16.0143,16.0641,1657707.0
2015-10-29 12:30:00,19.35,19.36,19.31,19.32,2290605.0,16.0641,16.0724,16.0309,16.0392,2290605.0
2015-10-29 13:00:00,19.33,19.37,19.32,19.34,2670882.0,16.0475,16.0807,16.0392,16.0558,2670882.0
2015-10-29 13:30:00,19.34,19.35,19.26,19.26,2829723.0,16.0558,16.0641,15.9894,15.9894,2829723.0
2015-10-29 14:00:00,19.26,19.27,19.16,19.18,3715677.0,15.9894,15.9977,15.9064,15.923,3715677.0
2015-10-29 14:30:00,19.18,19.28,19.18,19.26,3258048.0,15.923,16.006,15.923,15.9894,3258048.0
2015-10-29 15:00:00,19.26,19.34,19.25,19.33,2879412.0,15.9894,16.0558,15.9811,16.0475,2879412.0
2015-10-29 15:30:00,19.33,19.36,19.3,19.32,4861032.0,16.0475,16.0724,16.0226,16.0392,4861032.0
2015-10-30 09:30:00,19.24,19.37,19.21,19.34,3199077.0,15.9728,16.0807,15.9479,16.0558,3199077.0
2015-10-30 10:00:00,19.33,19.34,19.26,19.26,2603856.0,16.0475,16.0558,15.9894,15.9894,2603856.0
2015-10-30 10:30:00,19.26,19.32,19.25,19.32,2411541.0,15.9894,16.0392,15.9811,16.0392,2411541.0
2015-10-30 11:00:00,19.32,19.33,19.29,19.33,1422321.0,16.0392,16.0475,16.0143,16.0475,1422321.0
2015-10-30 11:30:00,19.33,19.34,19.29,19.3,1999323.0,16.0475,16.0558,16.0143,16.0226,1999323.0
2015-10-30 12:00:00,19.3,19.31,19.26,19.26,1846668.0,16.0226,16.0309,15.9894,15.9894,1846668.0
2015-10-30 12:30:00,19.26,19.28,19.22,19.27,2227548.0,15.9894,16.006,15.9562,15.9977,2227548.0
2015-10-30 13:00:00,19.27,19.27,19.2,19.21,2939949.0,15.9977,15.9977,15.9396,15.9479,2939949.0
2015-10-30 13:30:00,19.21,19.23,19.17,19.18,2989188.0,15.9479,15.9645,15.9147,15.923,2989188.0
2015-10-30 14:00:00,19.18,19.19,19.16,19.18,3356397.0,15.923,15.9313,15.9064,15.923,3356397.0
2015-10-30 14:30:00,19.18,19.2,19.13,19.13,3170691.0,15.923,15.9396,15.8814,15.8814,3170691.0
2015-10-30 15:00:00,19.13,19.14,19.1,19.11,3953091.0,15.8814,15.8897,15.8565,15.8648,3953091.0
2015-10-30 15:30:00,19.11,19.14,19.08,19.08,7472469.0,15.8648,15.8897,15.8399,15.8399,7472469.0
2015-11-02 09:30:00,19.1,19.15,18.97,19.01,3561906.0,15.8565,15.8981,15.7486,15.7818,3561906.0
2015-11-02 10:00:00,19.01,19.02,18.92,18.98,2541738.0,15.7818,15.7901,15.7071,15.7569,2541738.0
2015-11-02 10:30:00,18.98,19.03,18.95,19.02,1926960.0,15.7569,15.7984,15.732,15.7901,1926960.0
2015-11-02 11:00:00,19.02,19.06,19.0,19.03,1723518.0,15.7901,15.8233,15.7735,15.7984,1723518.0
2015-11-02 11:30:00,19.04,19.06,19.01,19.05,1499004.0,15.8067,15.8233,15.7818,15.815,1499004.0
2015-11-02 12:00:00,19.05,19.06,19.04,19.04,1106808.0,15.815,15.8233,15.8067,15.8067,1106808.0
2015-11-02 12:30:00,19.04,19.1,19.03,19.09,1439898.0,15.8067,15.8565,15.7984,15.8482,1439898.0
2015-11-02 13:00:00,19.09,19.11,19.08,19.09,1213428.0,15.8482,15.8648,15.8399,15.8482,1213428.0
2015-11-02 13:30:00,19.09,19.11,19.08,19.1,1722957.0,15.8482,15.8648,15.8399,15.8565,1722957.0
2015-11-02 14:00:00,19.1,19.12,19.09,19.09,1594230.0,15.8565,15.8731,15.8482,15.8482,1594230.0
2015-11-02 14:30:00,19.09,19.13,19.08,19.12,2124315.0,15.8482,15.8814,15.8399,15.8731,2124315.0
2015-11-02 15:00:00,19.12,19.16,19.1,19.16,2794248.0,15.8731,15.9064,15.8565,15.9064,2794248.0
2015-11-02 15:30:00,19.16,19.2,19.15,19.2,5122290.0,15.9064,15.9396,15.8981,15.9396,5122290.0
2015-11-03 09:30:00,19.19,19.43,19.18,19.42,4680180.0,15.9313,16.1305,15.923,16.1222,4680180.0
2015-11-03 10:00:00,19.42,19.44,19.32,19.35,3906780.0,16.1222,16.1388,16.0392,16.0641,3906780.0
2015-11-03 10:30:00,19.35,19.42,19.35,19.4,2290347.0,16.0641,16.1222,16.0641,16.1056,2290347.0
2015-11-03 11:00:00,19.4,19.4,19.33,19.35,1454184.0,16.1056,16.1056,16.0475,16.0641,1454184.0
2015-11-03 11:30:00,19.35,19.36,19.33,19.35,1579392.0,16.0641,16.0724,16.0475,16.0641,1579392.0
2015-11-03 12:00:00,19.35,19.37,19.34,19.34,1175517.0,16.0641,16.0807,16.0558,16.0558,1175517.0
2015-11-03 12:30:00,19.34,19.36,19.33,19.35,873921.0,16.0558,16.0724,16.0475,16.0641,873921.0
2015-11-03 13:00:00,19.34,19.36,19.33,19.35,993054.0,16.0558,16.0724,16.0475,16.0641,993054.0
2015-11-03 13:30:00,19.35,19.36,19.33,19.35,1584924.0,16.0641,16.0724,16.0475,16.0641,1584924.0
2015-11-03 14:00:00,19.35,19.4,19.34,19.39,1718490.0,16.0641,16.1056,16.0558,16.0973,1718490.0
2015-11-03 14:30:00,19.39,19.41,19.36,19.36,1329483.0,16.0973,16.1139,16.0724,16.0724,1329483.0
2015-11-03 15:00:00,19.36,19.4,19.35,19.38,2102613.0,16.0724,16.1056,16.0641,16.089,2102613.0
2015-11-03 15:30:00,19.39,19.39,19.35,19.38,4018113.0,16.0973,16.0973,16.0641,16.089,4018113.0
2015-11-04 09:30:00,19.52,19.59,19.44,19.48,4347342.0,16.2052,16.2633,16.1388,16.172,4347342.0
2015-11-04 10:00:00,19.48,19.55,19.46,19.52,3074766.0,16.172,16.2301,16.1554,16.2052,3074766.0
2015-11-04 10:30:00,19.52,19.53,19.42,19.43,2427741.0,16.2052,16.2135,16.1222,16.1305,2427741.0
2015-11-04 11:00:00,19.43,19.43,19.4,19.41,1932915.0,16.1305,16.1305,16.1056,16.1139,1932915.0
2015-11-04 11:30:00,19.41,19.48,19.41,19.44,1747956.0,16.1139,16.172,16.1139,16.1388,1747956.0
2015-11-04 12:00:00,19.44,19.45,19.43,19.44,1537752.0,16.1388,16.1471,16.1305,16.1388,1537752.0
2015-11-04 12:30:00,19.44,19.46,19.42,19.45,1463073.0,16.1388,16.1554,16.1222,16.1471,1463073.0
2015-11-04 13:00:00,19.45,19.46,19.43,19.44,1162926.0,16.1471,16.1554,16.1305,16.1388,1162926.0
2015-11-04 13:30:00,19.44,19.47,19.44,19.46,1030500.0,16.1388,16.1637,16.1388,16.1554,1030500.0
2015-11-04 14:00:00,19.46,19.5,19.45,19.48,1367160.0,16.1554,16.1886,16.1471,16.172,1367160.0
2015-11-04 14:30:00,19.48,19.5,19.46,19.48,1196949.0,16.172,16.1886,16.1554,16.172,1196949.0
2015-11-04 15:00:00,19.48,19.49,19.44,19.48,1652778.0,16.172,16.1803,16.1388,16.172,1652778.0
2015-11-04 15:30:00,19.48,19.49,19.42,19.46,3576036.0,16.172,16.1803,16.1222,16.1554,3576036.0
2015-11-05 09:30:00,19.5,19.55,19.47,19.51,2823405.0,16.1886,16.2301,16.1637,16.1969,2823405.0
2015-11-05 10:00:00,19.51,19.56,19.5,19.55,2089455.0,16.1969,16.2384,16.1886,16.2301,2089455.0
2015-11-05 10:30:00,19.55,19.59,19.53,19.57,2574315.0,16.2301,16.2633,16.2135,16.2467,2574315.0
2015-11-05 11:00:00,19.58,19.59,19.55,19.56,1612938.0,16.255,16.2633,16.2301,16.2384,1612938.0
2015-11-05 11:30:00,19.57,19.62,19.54,19.62,1179072.0,16.2467,16.2882,16.2218,16.2882,1179072.0
2015-11-05 12:00:00,19.62,19.66,19.61,19.62,1229805.0,16.2882,16.3214,16.2799,16.2882,1229805.0
2015-11-05 12:30:00,19.63,19.63,19.6,19.63,845685.0,16.2965,16.2965,16.2716,16.2965,845685.0
2015-11-05 13:00:00,19.63,19.63,19.6,19.61,735240.0,16.2965,16.2965,16.2716,16.2799,735240.0
2015-11-05 13:30:00,19.61,19.65,19.59,19.6,971232.0,16.2799,16.3131,16.2633,16.2716,971232.0
2015-11-05 14:00:00,19.61,19.61,19.54,19.58,1269132.0,16.2799,16.2799,16.2218,16.255,1269132.0
2015-11-05 14:30:00,19.58,19.58,19.54,19.56,1501068.0,16.255,16.255,16.2218,16.2384,1501068.0
2015-11-05 15:00:00,19.57,19.57,19.52,19.56,1679073.0,16.2467,16.2467,16.2052,16.2384,1679073.0
2015-11-05 15:30:00,19.56,19.58,19.53,19.54,4691580.0,16.2384,16.255,16.2135,16.2218,4691580.0
2015-11-06 09:30:00,19.64,19.73,19.48,19.52,5710470.0,16.3048,16.3796,16.172,16.2052,5710470.0
2015-11-06 10:00:00,19.52,19.55,19.47,19.49,2014194.0,16.2052,16.2301,16.1637,16.1803,2014194.0
2015-11-06 10:30:00,19.49,19.57,19.48,19.53,1803612.0,16.1803,16.2467,16.172,16.2135,1803612.0
2015-11-06 11:00:00,19.53,19.54,19.44,19.45,1603374.0,16.2135,16.2218,16.1388,16.1471,1603374.0
2015-11-06 11:30:00,19.45,19.52,19.45,19.5,1146144.0,16.1471,16.2052,16.1471,16.1886,1146144.0
2015-11-06 12:00:00,19.49,19.56,19.49,19.55,1566708.0,16.1803,16.2384,16.1803,16.2301,1566708.0
2015-11-06 12:30:00,19.55,19.59,19.52,19.59,1157103.0,16.2301,16.2633,16.2052,16.2633,1157103.0
2015-11-06 13:00:00,19.59,19.59,19.57,19.58,843294.0,16.2633,16.2633,16.2467,16.255,843294.0
2015-11-06 13:30:00,19.58,19.64,19.55,19.63,1825776.0,16.255,16.3048,16.2301,16.2965,1825776.0
2015-11-06 14:00:00,19.63,19.66,19.6,19.63,1258749.0,16.2965,16.3214,16.2716,16.2965,1258749.0
2015-11-06 14:30:00,19.63,19.63,19.53,19.54,1787865.0,16.2965,16.2965,16.2135,16.2218,1787865.0
2015-11-06 15:00:00,19.54,19.55,19.53,19.53,2052537.0,16.2218,16.2301,16.2135,16.2135,2052537.0
2015-11-06 15:30:00,19.53,19.61,19.53,19.6,3034911.0,16.2135,16.2799,16.2135,16.2716,3034911.0
2015-11-09 09:30:00,19.5,19.59,19.43,19.44,3311535.0,16.1886,16.2633,16.1305,16.1388,3311535.0
2015-11-09 10:00:00,19.44,19.45,19.39,19.43,1812600.0,16.1388,16.1471,16.0973,16.1305,1812600.0
2015-11-09 10:30:00,19.43,19.46,19.4,19.41,1679250.0,16.1305,16.1554,16.1056,16.1139,1679250.0
2015-11-09 11:00:00,19.41,19.41,19.34,19.34,1518993.0,16.1139,16.1139,16.0558,16.0558,1518993.0
2015-11-09 11:30:00,19.34,19.38,19.34,19.35,906489.0,16.0558,16.089,16.0558,16.0641,906489.0
2015-11-09 12:00:00,19.35,19.38,19.34,19.37,753021.0,16.0641,16.089,16.0558,16.0807,753021.0
2015-11-09 12:30:00,19.37,19.42,19.37,19.42,943482.0,16.0807,16.1222,16.0807,16.1222,943482.0
2015-11-09 13:00:00,19.42,19.43,19.4,19.4,1036305.0,16.1222,16.1305,16.1056,16.1056,1036305.0
2015-11-09 13:30:00,19.4,19.44,19.4,19.42,1106919.0,16.1056,16.1388,16.1056,16.1222,1106919.0
2015-11-09 14:00:00,19.42,19.46,19.42,19.43,859089.0,16.1222,16.1554,16.1222,16.1305,859089.0
2015-11-09 14:30:00,19.43,19.47,19.43,19.43,1162200.0,16.1305,16.1637,16.1305,16.1305,1162200.0
2015-11-09 15:00:00,19.43,19.46,19.41,19.45,1548510.0,16.1305,16.1554,16.1139,16.1471,1548510.0
2015-11-09 15:30:00,19.45,19.55,19.45,19.5,4509468.0,16.1471,16.2301,16.1471,16.1886,4509468.0
2015-11-10 09:30:00,19.44,19.56,19.44,19.5,2425452.0,16.1388,16.2384,16.1388,16.1886,2425452.0
2015-11-10 10:00:00,19.5,19.54,19.49,19.5,2628768.0,16.1886,16.2218,16.1803,16.1886,2628768.0
2015-11-10 10:30:00,19.5,19.54,19.49,19.52,2106153.0,16.1886,16.2218,16.1803,16.2052,2106153.0
2015-11-10 11:00:00,19.52,19.54,19.5,19.51,1714920.0,16.2052,16.2218,16.1886,16.1969,1714920.0
2015-11-10 11:30:00,19.51,19.53,19.47,19.51,960783.0,16.1969,16.2135,16.1637,16.1969,960783.0
2015-11-10 12:00:00,19.51,19.53,19.5,19.51,833511.0,16.1969,16.2135,16.1886,16.1969,833511.0
2015-11-10 12:30:00,19.51,19.51,19.5,19.5,773106.0,16.1969,16.1969,16.1886,16.1886,773106.0
2015-11-10 13:00:00,19.5,19.52,19.48,19.52,742080.0,16.1886,16.2052,16.172,16.2052,742080.0
2015-11-10 13:30:00,19.52,19.53,19.5,19.51,702309.0,16.2052,16.2135,16.1886,16.1969,702309.0
2015-11-10 14:00:00,19.51,19.53,19.49,19.5,1288284.0,16.1969,16.2135,16.1803,16.1886,1288284.0
2015-11-10 14:30:00,19.5,19.53,19.5,19.51,1155234.0,16.1886,16.2135,16.1886,16.1969,1155234.0
2015-11-10 15:00:00,19.51,19.53,19.5,19.52,1658091.0,16.1969,16.2135,16.1886,16.2052,1658091.0
2015-11-10 15:30:00,19.52,19.57,19.52,19.57,3230931.0,16.2052,16.2467,16.2052,16.2467,3230931.0
2015-11-11 09:30:00,19.5,19.58,19.36,19.37,3464517.0,16.1886,16.255,16.0724,16.0807,3464517.0
2015-11-11 10:00:00,19.37,19.38,19.21,19.23,3009942.0,16.0807,16.089,15.9479,15.9645,3009942.0
2015-11-11 10:30:00,19.23,19.27,19.18,19.26,2432931.0,15.9645,15.9977,15.923,15.9894,2432931.0
2015-11-11 11:00:00,19.26,19.26,19.21,19.25,1619097.0,15.9894,15.9894,15.9479,15.9811,1619097.0
2015-11-11 11:30:00,19.25,19.28,19.23,19.23,1063659.0,15.9811,16.006,15.9645,15.9645,1063659.0
2015-11-11 12:00:00,19.23,19.24,19.21,19.24,1367421.0,15.9645,15.9728,15.9479,15.9728,1367421.0
2015-11-11 12:30:00,19.24,19.25,19.2,19.2,855870.0,15.9728,15.9811,15.9396,15.9396,855870.0
2015-11-11 13:00:00,19.21,19.21,19.16,19.18,1533522.0,15.9479,15.9479,15.9064,15.923,1533522.0
2015-11-11 13:30:00,19.18,19.23,19.17,19.22,780663.0,15.923,15.9645,15.9147,15.9562,780663.0
2015-11-11 14:00:00,19.22,19.23,19.2,19.22,1452966.0,15.9562,15.9645,15.9396,15.9562,1452966.0
2015-11-11 14:30:00,19.22,19.22,19.2,19.21,1204173.0,15.9562,15.9562,15.9396,15.9479,1204173.0
2015-11-11 15:00:00,19.21,19.22,19.16,19.2,1645416.0,15.9479,15.9562,15.9064,15.9396,1645416.0
2015-11-11 15:30:00,19.2,19.21,19.16,19.19,2864064.0,15.9396,15.9479,15.9064,15.9313,2864064.0
2015-11-12 09:30:00,19.21,19.26,19.08,19.14,3452208.0,15.9479,15.9894,15.8399,15.8897,3452208.0
2015-11-12 10:00:00,19.15,19.19,19.09,19.09,2408115.0,15.8981,15.9313,15.8482,15.8482,2408115.0
2015-11-12 10:30:00,19.09,19.12,19.07,19.11,1634841.0,15.8482,15.8731,15.8316,15.8648,1634841.0
2015-11-12 11:00:00,19.11,19.12,19.08,19.08,1542831.0,15.8648,15.8731,15.8399,15.8399,1542831.0
2015-11-12 11:30:00,19.08,19.09,19.05,19.08,1406913.0,15.8399,15.8482,15.815,15.8399,1406913.0
2015-11-12 12:00:00,19.08,19.09,19.03,19.07,1605435.0,15.8399,15.8482,15.7984,15.8316,1605435.0
2015-11-12 12:30:00,19.07,19.07,19.03,19.04,1252713.0,15.8316,15.8316,15.7984,15.8067,1252713.0
2015-11-12 13:00:00,19.04,19.08,19.03,19.07,1274889.0,15.8067,15.8399,15.7984,15.8316,1274889.0
2015-11-12 13:30:00,19.07,19.08,19.03,19.07,1262901.0,15.8316,15.8399,15.7984,15.8316,1262901.0
2015-11-12 14:00:00,19.07,19.08,19.03,19.07,1198965.0,15.8316,15.8399,15.7984,15.8316,1198965.0
2015-11-12 14:30:00,19.07,19.1,19.06,19.09,1532853.0,15.8316,15.8565,15.8233,15.8482,1532853.0
2015-11-12 15:00:00,19.09,19.1,19.03,19.03,1782114.0,15.8482,15.8565,15.7984,15.7984,1782114.0
2015-11-12 15:30:00,19.03,19.04,18.97,18.99,4752153.0,15.7984,15.8067,15.7486,15.7652,4752153.0
2015-11-13 09:30:00,18.91,18.97,18.82,18.86,4516017.0,15.6988,15.7486,15.6241,15.6573,4516017.0
2015-11-13 10:00:00,18.85,18.86,18.77,18.77,3214443.0,15.649,15.6573,15.5826,15.5826,3214443.0
2015-11-13 10:30:00,18.77,18.85,18.77,18.83,2273307.0,15.5826,15.649,15.5826,15.6324,2273307.0
2015-11-13 11:00:00,18.83,18.84,18.79,18.82,2934432.0,15.6324,15.6407,15.5992,15.6241,2934432.0
2015-11-13 11:30:00,18.82,18.89,18.8,18.89,1980582.0,15.6241,15.6822,15.6075,15.6822,1980582.0
2015-11-13 12:00:00,18.89,18.96,18.88,18.95,3375738.0,15.6822,15.7403,15.6739,15.732,3375738.0
2015-11-13 12:30:00,18.95,19.02,18.95,18.97,1850457.0,15.732,15.7901,15.732,15.7486,1850457.0
2015-11-13 13:00:00,18.97,18.97,18.89,18.89,2225559.0,15.7486,15.7486,15.6822,15.6822,2225559.0
2015-11-13 13:30:00,18.89,18.91,18.84,18.9,1801089.0,15.6822,15.6988,15.6407,15.6905,1801089.0
2015-11-13 14:00:00,18.89,18.93,18.88,18.89,1327422.0,15.6822,15.7154,15.6739,15.6822,1327422.0
2015-11-13 14:30:00,18.89,18.9,18.8,18.81,1643409.0,15.6822,15.6905,15.6075,15.6158,1643409.0
2015-11-13 15:00:00,18.81,18.83,18.78,18.81,2301669.0,15.6158,15.6324,15.5909,15.6158,2301669.0
2015-11-13 15:30:00,18.81,18.85,18.8,18.81,3565773.0,15.6158,15.649,15.6075,15.6158,3565773.0
2015-11-16 09:30:00,18.8,18.99,18.79,18.95,3986961.0,15.6075,15.7652,15.5992,15.732,3986961.0
2015-11-16 10:00:00,18.95,18.99,18.91,18.96,2050758.0,15.732,15.7652,15.6988,15.7403,2050758.0
2015-11-16 10:30:00,18.96,19.08,18.94,19.02,3691266.0,15.7403,15.8399,15.7237,15.7901,3691266.0
2015-11-16 11:00:00,19.02,19.09,18.98,19.06,2923767.0,15.7901,15.8482,15.7569,15.8233,2923767.0
2015-11-16 11:30:00,19.06,19.1,19.04,19.07,2091624.0,15.8233,15.8565,15.8067,15.8316,2091624.0
2015-11-16 12:00:00,19.07,19.07,19.03,19.05,2600007.0,15.8316,15.8316,15.7984,15.815,2600007.0
2015-11-16 12:30:00,19.05,19.11,19.05,19.06,1163208.0,15.815,15.8648,15.815,15.8233,1163208.0
2015-11-16 13:00:00,19.06,19.15,19.05,19.13,1953804.0,15.8233,15.8981,15.815,15.8814,1953804.0
2015-11-16 13:30:00,19.13,19.16,19.05,19.07,1645422.0,15.8814,15.9064,15.815,15.8316,1645422.0
2015-11-16 14:00:00,19.08,19.16,19.08,19.15,1525074.0,15.8399,15.9064,15.8399,15.8981,1525074.0
2015-11-16 14:30:00,19.15,19.24,19.15,19.23,2301975.0,15.8981,15.9728,15.8981,15.9645,2301975.0
2015-11-16 15:00:00,19.23,19.3,19.22,19.29,3241857.0,15.9645,16.0226,15.9562,16.0143,3241857.0
2015-11-16 15:30:00,19.3,19.34,19.27,19.29,6676503.0,16.0226,16.0558,15.9977,16.0143,6676503.0
2015-11-17 09:30:00,19.78,19.95,19.73,19.79,11189523.0,16.4211,16.5622,16.3796,16.4294,11189523.0
2015-11-17 10:00:00,19.79,19.95,19.77,19.94,5121552.0,16.4294,16.5622,16.4128,16.5539,5121552.0
2015-11-17 10:30:00,19.94,20.22,19.91,20.15,9828147.0,16.5539,16.7863,16.529,16.7282,9828147.0
2015-11-17 11:00:00,20.15,20.25,20.12,20.25,5584890.0,16.7282,16.8113,16.7033,16.8113,5584890.0
2015-11-17 11:30:00,20.25,20.28,20.18,20.26,4063431.0,16.8113,16.8362,16.7531,16.8196,4063431.0
2015-11-17 12:00:00,20.26,20.3,20.21,20.23,3389730.0,16.8196,16.8528,16.778,16.7947,3389730.0
2015-11-17 12:30:00,20.24,20.29,20.15,20.17,2492436.0,16.803,16.8445,16.7282,16.7448,2492436.0
2015-11-17 13:00:00,20.17,20.22,20.01,20.03,2771097.0,16.7448,16.7863,16.612,16.6286,2771097.0
2015-11-17 13:30:00,20.03,20.07,19.97,20.04,4142082.0,16.6286,16.6618,16.5788,16.6369,4142082.0
2015-11-17 14:00:00,20.04,20.09,19.99,20.03,4586349.0,16.6369,16.6784,16.5954,16.6286,4586349.0
2015-11-17 14:30:00,20.03,20.05,19.89,19.99,4058061.0,16.6286,16.6452,16.5124,16.5954,4058061.0
2015-11-17 15:00:00,19.99,19.99,19.9,19.97,2871633.0,16.5954,16.5954,16.5207,16.5788,2871633.0
2015-11-17 15:30:00,19.97,20.05,19.94,19.98,6686859.0,16.5788,16.6452,16.5539,16.5871,6686859.0
2015-11-18 09:30:00,20.01,20.25,19.85,20.22,6582966.0,16.612,16.8113,16.4792,16.7863,6582966.0
2015-11-18 10:00:00,20.22,20.24,20.1,20.16,3872520.0,16.7863,16.803,16.6867,16.7365,3872520.0
2015-11-18 10:30:00,20.15,20.24,20.07,20.21,3098943.0,16.7282,16.803,16.6618,16.778,3098943.0
2015-11-18 11:00:00,20.21,20.36,20.2,20.26,4842603.0,16.778,16.9026,16.7697,16.8196,4842603.0
2015-11-18 11:30:00,20.26,20.32,20.23,20.24,2384337.0,16.8196,16.8694,16.7947,16.803,2384337.0
2015-11-18 12:00:00,20.24,20.28,20.22,20.28,1505565.0,16.803,16.8362,16.7863,16.8362,1505565.0
2015-11-18 12:30:00,20.28,20.28,20.21,20.26,1328922.0,16.8362,16.8362,16.778,16.8196,1328922.0
2015-11-18 13:00:00,20.27,20.29,20.2,20.2,1535946.0,16.8279,16.8445,16.7697,16.7697,1535946.0
2015-11-18 13:30:00,20.2,20.26,20.18,20.19,2337684.0,16.7697,16.8196,16.7531,16.7614,2337684.0
2015-11-18 14:00:00,20.19,20.3,20.19,20.21,2262474.0,16.7614,16.8528,16.7614,16.778,2262474.0
2015-11-18 14:30:00,20.21,20.28,20.21,20.28,2913516.0,16.778,16.8362,16.778,16.8362,2913516.0
2015-11-18 15:00:00,20.28,20.29,20.25,20.28,1948275.0,16.8362,16.8445,16.8113,16.8362,1948275.0
2015-11-18 15:30:00,20.27,20.32,20.27,20.31,4874517.0,16.8279,16.8694,16.8279,16.8611,4874517.0
2015-11-19 09:30:00,20.37,20.45,20.26,20.26,4604130.0,16.9109,16.9773,16.8196,16.8196,4604130.0
2015-11-19 10:00:00,20.26,20.3,20.14,20.21,4192923.0,16.8196,16.8528,16.7199,16.778,4192923.0
2015-11-19 10:30:00,20.21,20.23,20.17,20.2,2560911.0,16.778,16.7947,16.7448,16.7697,2560911.0
2015-11-19 11:00:00,20.2,20.25,20.18,20.22,2502594.0,16.7697,16.8113,16.7531,16.7863,2502594.0
2015-11-19 11:30:00,20.22,20.23,20.17,20.21,2678820.0,16.7863,16.7947,16.7448,16.778,2678820.0
2015-11-19 12:00:00,20.21,20.22,20.16,20.17,1401051.0,16.778,16.7863,16.7365,16.7448,1401051.0
2015-11-19 12:30:00,20.16,20.23,20.15,20.21,1992165.0,16.7365,16.7947,16.7282,16.778,1992165.0
2015-11-19 13:00:00,20.22,20.24,20.2,20.22,918582.0,16.7863,16.803,16.7697,16.7863,918582.0
2015-11-19 13:30:00,20.23,20.26,20.2,20.21,1283607.0,16.7947,16.8196,16.7697,16.778,1283607.0
2015-11-19 14:00:00,20.21,20.23,20.2,20.23,1565418.0,16.778,16.7947,16.7697,16.7947,1565418.0
2015-11-19 14:30:00,20.23,20.27,20.21,20.26,1463817.0,16.7947,16.8279,16.778,16.8196,1463817.0
2015-11-19 15:00:00,20.26,20.31,20.23,20.3,2137596.0,16.8196,16.8611,16.7947,16.8528,2137596.0
2015-11-19 15:30:00,20.3,20.3,20.23,20.23,3598137.0,16.8528,16.8528,16.7947,16.7947,3598137.0
2015-11-20 09:30:00,20.33,20.49,20.32,20.48,4313691.0,16.8777,17.0105,16.8694,17.0022,4313691.0
2015-11-20 10:00:00,20.49,20.49,20.38,20.39,2559279.0,17.0105,17.0105,16.9192,16.9275,2559279.0
2015-11-20 10:30:00,20.39,20.41,20.35,20.36,2211408.0,16.9275,16.9441,16.8943,16.9026,2211408.0
2015-11-20 11:00:00,20.36,20.37,20.29,20.33,1699368.0,16.9026,16.9109,16.8445,16.8777,1699368.0
2015-11-20 11:30:00,20.33,20.36,20.28,20.29,1575996.0,16.8777,16.9026,16.8362,16.8445,1575996.0
2015-11-20 12:00:00,20.29,20.29,20.19,20.2,1719069.0,16.8445,16.8445,16.7614,16.7697,1719069.0
2015-11-20 12:30:00,20.2,20.23,20.19,20.2,1673034.0,16.7697,16.7947,16.7614,16.7697,1673034.0
2015-11-20 13:00:00,20.2,20.2,20.12,20.12,1677684.0,16.7697,16.7697,16.7033,16.7033,1677684.0
2015-11-20 13:30:00,20.12,20.17,20.1,20.14,1467195.0,16.7033,16.7448,16.6867,16.7199,1467195.0
2015-11-20 14:00:00,20.14,20.19,20.1,20.1,1914822.0,16.7199,16.7614,16.6867,16.6867,1914822.0
2015-11-20 14:30:00,20.1,20.13,20.05,20.06,1989315.0,16.6867,16.7116,16.6452,16.6535,1989315.0
2015-11-20 15:00:00,20.06,20.09,20.01,20.03,2694180.0,16.6535,16.6784,16.612,16.6286,2694180.0
2015-11-20 15:30:00,20.03,20.08,20.01,20.03,5986980.0,16.6286,16.6701,16.612,16.6286,5986980.0
2015-11-23 09:30:00,20.1,20.14,19.96,20.0,2402142.0,16.6867,16.7199,16.5705,16.6037,2402142.0
2015-11-23 10:00:00,20.0,20.19,20.0,20.17,2055555.0,16.6037,16.7614,16.6037,16.7448,2055555.0
2015-11-23 10:30:00,20.16,20.18,20.11,20.12,2327979.0,16.7365,16.7531,16.695,16.7033,2327979.0
2015-11-23 11:00:00,20.12,20.16,20.09,20.16,1351620.0,16.7033,16.7365,16.6784,16.7365,1351620.0
2015-11-23 11:30:00,20.16,20.25,20.14,20.2,1685616.0,16.7365,16.8113,16.7199,16.7697,1685616.0
2015-11-23 12:00:00,20.2,20.22,20.15,20.16,1237461.0,16.7697,16.7863,16.7282,16.7365,1237461.0
2015-11-23 12:30:00,20.16,20.21,20.13,20.21,1147638.0,16.7365,16.778,16.7116,16.778,1147638.0
2015-11-23 13:00:00,20.21,20.23,20.16,20.18,1415325.0,16.778,16.7947,16.7365,16.7531,1415325.0
2015-11-23 13:30:00,20.18,20.2,20.17,20.17,1518546.0,16.7531,16.7697,16.7448,16.7448,1518546.0
2015-11-23 14:00:00,20.17,20.18,20.16,20.17,1664268.0,16.7448,16.7531,16.7365,16.7448,1664268.0
2015-11-23 14:30:00,20.17,20.18,20.07,20.1,2633199.0,16.7448,16.7531,16.6618,16.6867,2633199.0
2015-11-23 15:00:00,20.1,20.12,20.07,20.11,1828791.0,16.6867,16.7033,16.6618,16.695,1828791.0
2015-11-23 15:30:00,20.11,20.13,20.08,20.09,3973344.0,16.695,16.7116,16.6701,16.6784,3973344.0
2015-11-24 09:30:00,19.98,20.14,19.98,20.12,2568507.0,16.5871,16.7199,16.5871,16.7033,2568507.0
2015-11-24 10:00:00,20.12,20.12,20.02,20.04,2378100.0,16.7033,16.7033,16.6203,16.6369,2378100.0
2015-11-24 10:30:00,20.04,20.04,19.97,19.98,2258283.0,16.6369,16.6369,16.5788,16.5871,2258283.0
2015-11-24 11:00:00,19.98,20.03,19.96,20.03,1822833.0,16.5871,16.6286,16.5705,16.6286,1822833.0
2015-11-24 11:30:00,20.03,20.06,20.01,20.02,1603716.0,16.6286,16.6535,16.612,16.6203,1603716.0
2015-11-24 12:00:00,20.02,20.07,20.01,20.06,1688322.0,16.6203,16.6618,16.612,16.6535,1688322.0
2015-11-24 12:30:00,20.06,20.08,20.04,20.07,980373.0,16.6535,16.6701,16.6369,16.6618,980373.0
2015-11-24 13:00:00,20.07,20.11,20.06,20.08,1031049.0,16.6618,16.695,16.6535,16.6701,1031049.0
2015-11-24 13:30:00,20.08,20.1,20.04,20.06,1233492.0,16.6701,16.6867,16.6369,16.6535,1233492.0
2015-11-24 14:00:00,20.06,20.06,19.99,20.01,2058753.0,16.6535,16.6535,16.5954,16.612,2058753.0
2015-11-24 14:30:00,20.01,20.03,20.0,20.01,1670028.0,16.612,16.6286,16.6037,16.612,1670028.0
2015-11-24 15:00:00,20.02,20.06,20.0,20.01,3094437.0,16.6203,16.6535,16.6037,16.612,3094437.0
2015-11-24 15:30:00,20.01,20.03,19.95,19.97,6101847.0,16.612,16.6286,16.5622,16.5788,6101847.0
2015-11-25 09:30:00,20.0,20.05,19.96,20.03,2166285.0,16.6037,16.6452,16.5705,16.6286,2166285.0
2015-11-25 10:00:00,20.03,20.05,20.0,20.03,1551477.0,16.6286,16.6452,16.6037,16.6286,1551477.0
2015-11-25 10:30:00,20.03,20.12,20.03,20.12,1832730.0,16.6286,16.7033,16.6286,16.7033,1832730.0
2015-11-25 11:00:00,20.12,20.15,20.09,20.12,2151108.0,16.7033,16.7282,16.6784,16.7033,2151108.0
2015-11-25 11:30:00,20.12,20.19,20.12,20.18,1531908.0,16.7033,16.7614,16.7033,16.7531,1531908.0
2015-11-25 12:00:00,20.18,20.22,20.17,20.2,1548714.0,16.7531,16.7863,16.7448,16.7697,1548714.0
2015-11-25 12:30:00,20.2,20.22,20.16,20.2,1139520.0,16.7697,16.7863,16.7365,16.7697,1139520.0
2015-11-25 13:00:00,20.2,20.21,20.19,20.19,1027413.0,16.7697,16.778,16.7614,16.7614,1027413.0
2015-11-25 13:30:00,20.19,20.24,20.19,20.22,1338468.0,16.7614,16.803,16.7614,16.7863,1338468.0
2015-11-25 14:00:00,20.22,20.22,20.17,20.2,1102257.0,16.7863,16.7863,16.7448,16.7697,1102257.0
2015-11-25 14:30:00,20.2,20.2,20.16,20.16,913731.0,16.7697,16.7697,16.7365,16.7365,913731.0
2015-11-25 15:00:00,20.17,20.17,20.13,20.15,1271922.0,16.7448,16.7448,16.7116,16.7282,1271922.0
2015-11-25 15:30:00,20.15,20.16,20.08,20.08,3402687.0,16.7282,16.7365,16.6701,16.6701,3402687.0
2015-11-27 09:30:00,20.15,20.23,19.98,20.0,3187989.0,16.7282,16.7947,16.5871,16.6037,3187989.0
2015-11-27 10:00:00,20.0,20.0,19.96,20.0,2344353.0,16.6037,16.6037,16.5705,16.6037,2344353.0
2015-11-27 10:30:00,20.0,20.03,19.97,20.0,1671963.0,16.6037,16.6286,16.5788,16.6037,1671963.0
2015-11-27 11:00:00,20.0,20.04,20.0,20.03,1377633.0,16.6037,16.6369,16.6037,16.6286,1377633.0
2015-11-27 11:30:00,20.04,20.05,20.01,20.03,1241625.0,16.6369,16.6452,16.612,16.6286,1241625.0
2015-11-27 12:00:00,20.03,20.03,20.0,20.02,1414023.0,16.6286,16.6286,16.6037,16.6203,1414023.0
2015-11-27 12:30:00,20.02,20.02,19.96,19.96,3214791.0,16.6203,16.6203,16.5705,16.5705,3214791.0
2015-11-30 09:30:00,19.96,20.02,19.68,19.69,3735291.0,16.5705,16.6203,16.338,16.3464,3735291.0
2015-11-30 10:00:00,19.69,19.77,19.69,19.73,2878023.0,16.3464,16.4128,16.3464,16.3796,2878023.0
2015-11-30 10:30:00,19.73,19.8,19.67,19.68,2705871.0,16.3796,16.4377,16.3297,16.338,2705871.0
2015-11-30 11:00:00,19.68,19.71,19.63,19.64,2833512.0,16.338,16.363,16.2965,16.3048,2833512.0
2015-11-30 11:30:00,19.64,19.66,19.61,19.63,2032782.0,16.3048,16.3214,16.2799,16.2965,2032782.0
2015-11-30 12:00:00,19.63,19.67,19.63,19.64,1518510.0,16.2965,16.3297,16.2965,16.3048,1518510.0
2015-11-30 12:30:00,19.64,19.72,19.62,19.71,1990965.0,16.3048,16.3713,16.2882,16.363,1990965.0
2015-11-30 13:00:00,19.71,19.73,19.69,19.72,1835190.0,16.363,16.3796,16.3464,16.3713,1835190.0
2015-11-30 13:30:00,19.72,19.72,19.66,19.67,1201029.0,16.3713,16.3713,16.3214,16.3297,1201029.0
2015-11-30 14:00:00,19.67,19.68,19.63,19.63,1638678.0,16.3297,16.338,16.2965,16.2965,1638678.0
2015-11-30 14:30:00,19.64,19.65,19.6,19.61,1825797.0,16.3048,16.3131,16.2716,16.2799,1825797.0
2015-11-30 15:00:00,19.61,19.61,19.58,19.58,2614545.0,16.2799,16.2799,16.255,16.255,2614545.0
2015-11-30 15:30:00,19.58,19.65,19.58,19.62,5013387.0,16.255,16.3131,16.255,16.2882,5013387.0
2015-12-01 09:30:00,19.71,19.76,19.69,19.71,3460320.0,16.363,16.4045,16.3464,16.363,3460320.0
2015-12-01 10:00:00,19.71,19.71,19.55,19.6,3439329.0,16.363,16.363,16.2301,16.2716,3439329.0
2015-12-01 10:30:00,19.59,19.68,19.56,19.66,2914311.0,16.2633,16.338,16.2384,16.3214,2914311.0
2015-12-01 11:00:00,19.65,19.67,19.59,19.62,2569044.0,16.3131,16.3297,16.2633,16.2882,2569044.0
2015-12-01 11:30:00,19.62,19.63,19.59,19.62,2137086.0,16.2882,16.2965,16.2633,16.2882,2137086.0
2015-12-01 12:00:00,19.63,19.66,19.61,19.64,1588350.0,16.2965,16.3214,16.2799,16.3048,1588350.0
2015-12-01 12:30:00,19.64,19.66,19.61,19.66,1561221.0,16.3048,16.3214,16.2799,16.3214,1561221.0
2015-12-01 13:00:00,19.66,19.69,19.63,19.69,1603626.0,16.3214,16.3464,16.2965,16.3464,1603626.0
2015-12-01 13:30:00,19.69,19.72,19.64,19.7,1508592.0,16.3464,16.3713,16.3048,16.3547,1508592.0
2015-12-01 14:00:00,19.7,19.7,19.64,19.68,1772019.0,16.3547,16.3547,16.3048,16.338,1772019.0
2015-12-01 14:30:00,19.68,19.69,19.66,19.66,1723857.0,16.338,16.3464,16.3214,16.3214,1723857.0
2015-12-01 15:00:00,19.67,19.68,19.66,19.68,2303574.0,16.3297,16.338,16.3214,16.338,2303574.0
2015-12-01 15:30:00,19.68,19.68,19.66,19.66,4900227.0,16.338,16.338,16.3214,16.3214,4900227.0
2015-12-02 09:30:00,19.54,19.57,19.46,19.56,3781488.0,16.358,16.3832,16.2911,16.3748,3781488.0
2015-12-02 10:00:00,19.57,19.7,19.57,19.67,2696277.0,16.3832,16.492,16.3832,16.4669,2696277.0
2015-12-02 10:30:00,19.67,19.76,19.67,19.72,2004603.0,16.4669,16.5422,16.4669,16.5087,2004603.0
2015-12-02 11:00:00,19.72,19.72,19.6,19.61,2776827.0,16.5087,16.5087,16.4083,16.4166,2776827.0
2015-12-02 11:30:00,19.61,19.66,19.6,19.64,1041279.0,16.4166,16.4585,16.4083,16.4418,1041279.0
2015-12-02 12:00:00,19.64,19.65,19.61,19.64,1352709.0,16.4418,16.4501,16.4166,16.4418,1352709.0
2015-12-02 12:30:00,19.63,19.66,19.6,19.6,1342932.0,16.4334,16.4585,16.4083,16.4083,1342932.0
2015-12-02 13:00:00,19.6,19.63,19.58,19.61,1250532.0,16.4083,16.4334,16.3915,16.4166,1250532.0
2015-12-02 13:30:00,19.6,19.61,19.53,19.57,1003857.0,16.4083,16.4166,16.3497,16.3832,1003857.0
2015-12-02 14:00:00,19.57,19.57,19.53,19.55,1507398.0,16.3832,16.3832,16.3497,16.3664,1507398.0
2015-12-02 14:30:00,19.55,19.55,19.45,19.46,1504023.0,16.3664,16.3664,16.2827,16.2911,1504023.0
2015-12-02 15:00:00,19.46,19.52,19.45,19.5,2058741.0,16.2911,16.3413,16.2827,16.3246,2058741.0
2015-12-02 15:30:00,19.49,19.5,19.44,19.46,4902903.0,16.3162,16.3246,16.2743,16.2911,4902903.0
2015-12-03 09:30:00,19.56,19.7,19.53,19.63,3206889.0,16.3748,16.492,16.3497,16.4334,3206889.0
2015-12-03 10:00:00,19.63,19.64,19.56,19.63,3000201.0,16.4334,16.4418,16.3748,16.4334,3000201.0
2015-12-03 10:30:00,19.63,19.84,19.61,19.77,3801570.0,16.4334,16.6092,16.4166,16.5506,3801570.0
2015-12-03 11:00:00,19.76,19.89,19.73,19.82,3801882.0,16.5422,16.6511,16.5171,16.5925,3801882.0
2015-12-03 11:30:00,19.82,19.84,19.75,19.78,1797273.0,16.5925,16.6092,16.5339,16.559,1797273.0
2015-12-03 12:00:00,19.77,19.81,19.69,19.73,2612823.0,16.5506,16.5841,16.4836,16.5171,2612823.0
2015-12-03 12:30:00,19.73,19.79,19.71,19.73,1217409.0,16.5171,16.5673,16.5004,16.5171,1217409.0
2015-12-03 13:00:00,19.73,19.73,19.68,19.7,1723107.0,16.5171,16.5171,16.4752,16.492,1723107.0
2015-12-03 13:30:00,19.71,19.71,19.57,19.58,1655949.0,16.5004,16.5004,16.3832,16.3915,1655949.0
2015-12-03 14:00:00,19.58,19.6,19.55,19.57,2693454.0,16.3915,16.4083,16.3664,16.3832,2693454.0
2015-12-03 14:30:00,19.57,19.62,19.53,19.61,2556621.0,16.3832,16.425,16.3497,16.4166,2556621.0
2015-12-03 15:00:00,19.62,19.66,19.55,19.62,4788738.0,16.425,16.4585,16.3664,16.425,4788738.0
2015-12-03 15:30:00,19.62,19.72,19.59,19.68,9005898.0,16.425,16.5087,16.3999,16.4752,9005898.0
2015-12-04 09:30:00,19.68,19.91,19.68,19.84,3298710.0,16.4752,16.6678,16.4752,16.6092,3298710.0
2015-12-04 10:00:00,19.84,19.95,19.82,19.94,2342889.0,16.6092,16.7013,16.5925,16.6929,2342889.0
2015-12-04 10:30:00,19.94,19.95,19.89,19.93,1918644.0,16.6929,16.7013,16.6511,16.6845,1918644.0
2015-12-04 11:00:00,19.93,19.95,19.84,19.84,1818390.0,16.6845,16.7013,16.6092,16.6092,1818390.0
2015-12-04 11:30:00,19.84,19.86,19.79,19.8,1357344.0,16.6092,16.6259,16.5673,16.5757,1357344.0
2015-12-04 12:00:00,19.8,19.81,19.76,19.78,1360344.0,16.5757,16.5841,16.5422,16.559,1360344.0
2015-12-04 12:30:00,19.77,19.89,19.77,19.88,1514952.0,16.5506,16.6511,16.5506,16.6427,1514952.0
2015-12-04 13:00:00,19.88,19.95,19.88,19.93,1582755.0,16.6427,16.7013,16.6427,16.6845,1582755.0
2015-12-04 13:30:00,19.93,19.93,19.87,19.9,1506171.0,16.6845,16.6845,16.6343,16.6594,1506171.0
2015-12-04 14:00:00,19.9,19.91,19.89,19.91,1163106.0,16.6594,16.6678,16.6511,16.6678,1163106.0
2015-12-04 14:30:00,19.91,19.91,19.89,19.9,1815717.0,16.6678,16.6678,16.6511,16.6594,1815717.0
2015-12-04 15:00:00,19.91,19.95,19.9,19.94,2290914.0,16.6678,16.7013,16.6594,16.6929,2290914.0
2015-12-04 15:30:00,19.94,19.94,19.88,19.89,3465600.0,16.6929,16.6929,16.6427,16.6511,3465600.0
2015-12-07 09:30:00,19.86,20.1,19.86,20.08,4275108.0,16.6259,16.8269,16.6259,16.8101,4275108.0
2015-12-07 10:00:00,20.08,20.17,20.06,20.15,3225513.0,16.8101,16.8855,16.7934,16.8687,3225513.0
2015-12-07 10:30:00,20.15,20.17,20.09,20.12,2353566.0,16.8687,16.8855,16.8185,16.8436,2353566.0
2015-12-07 11:00:00,20.11,20.14,20.08,20.1,1761069.0,16.8352,16.8603,16.8101,16.8269,1761069.0
2015-12-07 11:30:00,20.1,20.24,20.09,20.22,2270145.0,16.8269,16.9441,16.8185,16.9273,2270145.0
2015-12-07 12:00:00,20.22,20.24,20.16,20.17,1562109.0,16.9273,16.9441,16.8771,16.8855,1562109.0
2015-12-07 12:30:00,20.16,20.18,20.14,20.15,1338342.0,16.8771,16.8938,16.8603,16.8687,1338342.0
2015-12-07 13:00:00,20.15,20.21,20.14,20.18,1277223.0,16.8687,16.9189,16.8603,16.8938,1277223.0
2015-12-07 13:30:00,20.18,20.2,20.14,20.19,1809498.0,16.8938,16.9106,16.8603,16.9022,1809498.0
2015-12-07 14:00:00,20.19,20.23,20.17,20.18,1514349.0,16.9022,16.9357,16.8855,16.8938,1514349.0
2015-12-07 14:30:00,20.18,20.2,20.17,20.18,1778469.0,16.8938,16.9106,16.8855,16.8938,1778469.0
2015-12-07 15:00:00,20.18,20.18,20.14,20.18,1667607.0,16.8938,16.8938,16.8603,16.8938,1667607.0
2015-12-07 15:30:00,20.17,20.22,20.14,20.17,4280730.0,16.8855,16.9273,16.8603,16.8855,4280730.0
2015-12-08 09:30:00,20.02,20.16,19.94,19.94,3633225.0,16.7599,16.8771,16.6929,16.6929,3633225.0
2015-12-08 10:00:00,19.94,19.99,19.91,19.94,2148108.0,16.6929,16.7348,16.6678,16.6929,2148108.0
2015-12-08 10:30:00,19.94,19.98,19.93,19.96,1917993.0,16.6929,16.7264,16.6845,16.7097,1917993.0
2015-12-08 11:00:00,19.96,20.02,19.95,19.96,2424129.0,16.7097,16.7599,16.7013,16.7097,2424129.0
2015-12-08 11:30:00,19.96,19.97,19.88,19.89,1542249.0,16.7097,16.718,16.6427,16.6511,1542249.0
2015-12-08 12:00:00,19.89,19.89,19.83,19.87,1411677.0,16.6511,16.6511,16.6008,16.6343,1411677.0
2015-12-08 12:30:00,19.87,19.92,19.84,19.91,1555509.0,16.6343,16.6762,16.6092,16.6678,1555509.0
2015-12-08 13:00:00,19.91,19.93,19.86,19.86,1238241.0,16.6678,16.6845,16.6259,16.6259,1238241.0
2015-12-08 13:30:00,19.87,19.89,19.85,19.86,1110558.0,16.6343,16.6511,16.6176,16.6259,1110558.0
2015-12-08 14:00:00,19.86,19.94,19.85,19.91,1411134.0,16.6259,16.6929,16.6176,16.6678,1411134.0
2015-12-08 14:30:00,19.91,19.92,19.87,19.89,1394658.0,16.6678,16.6762,16.6343,16.6511,1394658.0
2015-12-08 15:00:00,19.89,19.92,19.84,19.85,2229141.0,16.6511,16.6762,16.6092,16.6176,2229141.0
2015-12-08 15:30:00,19.85,19.92,19.84,19.88,3487986.0,16.6176,16.6762,16.6092,16.6427,3487986.0
2015-12-09 09:30:00,19.75,19.82,19.63,19.79,2413518.0,16.5339,16.5925,16.4334,16.5673,2413518.0
2015-12-09 10:00:00,19.79,19.95,19.76,19.91,2208114.0,16.5673,16.7013,16.5422,16.6678,2208114.0
2015-12-09 10:30:00,19.91,20.04,19.91,19.96,1706850.0,16.6678,16.7766,16.6678,16.7097,1706850.0
2015-12-09 11:00:00,19.96,20.03,19.94,19.98,1536537.0,16.7097,16.7683,16.6929,16.7264,1536537.0
2015-12-09 11:30:00,19.98,20.01,19.8,19.83,2451300.0,16.7264,16.7515,16.5757,16.6008,2451300.0
2015-12-09 12:00:00,19.83,19.86,19.72,19.74,1326153.0,16.6008,16.6259,16.5087,16.5255,1326153.0
2015-12-09 12:30:00,19.74,19.74,19.65,19.7,1675617.0,16.5255,16.5255,16.4501,16.492,1675617.0
2015-12-09 13:00:00,19.7,19.76,19.67,19.69,1315077.0,16.492,16.5422,16.4669,16.4836,1315077.0
2015-12-09 13:30:00,19.69,19.72,19.66,19.68,1208448.0,16.4836,16.5087,16.4585,16.4752,1208448.0
2015-12-09 14:00:00,19.69,19.73,19.68,19.7,1170072.0,16.4836,16.5171,16.4752,16.492,1170072.0
2015-12-09 14:30:00,19.7,19.75,19.69,19.7,1247994.0,16.492,16.5339,16.4836,16.492,1247994.0
2015-12-09 15:00:00,19.7,19.78,19.7,19.76,1554957.0,16.492,16.559,16.492,16.5422,1554957.0
2015-12-09 15:30:00,19.76,19.8,19.7,19.71,3478359.0,16.5422,16.5757,16.492,16.5004,3478359.0
2015-12-10 09:30:00,19.71,19.88,19.7,19.8,2536578.0,16.5004,16.6427,16.492,16.5757,2536578.0
2015-12-10 10:00:00,19.8,19.99,19.8,19.97,2876604.0,16.5757,16.7348,16.5757,16.718,2876604.0
2015-12-10 10:30:00,19.97,20.03,19.89,19.96,2214573.0,16.718,16.7683,16.6511,16.7097,2214573.0
2015-12-10 11:00:00,19.96,20.0,19.92,19.96,1573656.0,16.7097,16.7431,16.6762,16.7097,1573656.0
2015-12-10 11:30:00,19.96,19.96,19.86,19.88,1478133.0,16.7097,16.7097,16.6259,16.6427,1478133.0
2015-12-10 12:00:00,19.89,19.9,19.83,19.84,1382925.0,16.6511,16.6594,16.6008,16.6092,1382925.0
2015-12-10 12:30:00,19.84,19.87,19.8,19.86,1711836.0,16.6092,16.6343,16.5757,16.6259,1711836.0
2015-12-10 13:00:00,19.87,19.87,19.82,19.83,1121433.0,16.6343,16.6343,16.5925,16.6008,1121433.0
2015-12-10 13:30:00,19.83,19.9,19.83,19.87,1501578.0,16.6008,16.6594,16.6008,16.6343,1501578.0
2015-12-10 14:00:00,19.87,19.95,19.85,19.95,1624065.0,16.6343,16.7013,16.6176,16.7013,1624065.0
2015-12-10 14:30:00,19.95,20.03,19.92,19.94,3065028.0,16.7013,16.7683,16.6762,16.6929,3065028.0
2015-12-10 15:00:00,19.93,19.94,19.85,19.88,2243775.0,16.6845,16.6929,16.6176,16.6427,2243775.0
2015-12-10 15:30:00,19.88,19.89,19.82,19.85,3985542.0,16.6427,16.6511,16.5925,16.6176,3985542.0
2015-12-11 09:30:00,19.68,19.76,19.6,19.65,2997594.0,16.4752,16.5422,16.4083,16.4501,2997594.0
2015-12-11 10:00:00,19.65,19.77,19.62,19.76,2085567.0,16.4501,16.5506,16.425,16.5422,2085567.0
2015-12-11 10:30:00,19.76,19.84,19.74,19.75,1690305.0,16.5422,16.6092,16.5255,16.5339,1690305.0
2015-12-11 11:00:00,19.75,19.81,19.72,19.75,1653555.0,16.5339,16.5841,16.5087,16.5339,1653555.0
2015-12-11 11:30:00,19.76,19.79,19.73,19.73,2088957.0,16.5422,16.5673,16.5171,16.5171,2088957.0
2015-12-11 12:00:00,19.74,19.76,19.67,19.71,1312413.0,16.5255,16.5422,16.4669,16.5004,1312413.0
2015-12-11 12:30:00,19.71,19.75,19.68,19.75,1197591.0,16.5004,16.5339,16.4752,16.5339,1197591.0
2015-12-11 13:00:00,19.75,19.76,19.71,19.72,969978.0,16.5339,16.5422,16.5004,16.5087,969978.0
2015-12-11 13:30:00,19.72,19.75,19.72,19.72,1165143.0,16.5087,16.5339,16.5087,16.5087,1165143.0
2015-12-11 14:00:00,19.72,19.78,19.72,19.78,1794438.0,16.5087,16.559,16.5087,16.559,1794438.0
2015-12-11 14:30:00,19.78,19.84,19.76,19.81,2086170.0,16.559,16.6092,16.5422,16.5841,2086170.0
2015-12-11 15:00:00,19.81,19.83,19.74,19.78,2330523.0,16.5841,16.6008,16.5255,16.559,2330523.0
2015-12-11 15:30:00,19.79,19.81,19.75,19.78,3896877.0,16.5673,16.5841,16.5339,16.559,3896877.0
2015-12-14 09:30:00,19.77,20.0,19.75,19.86,2763423.0,16.5506,16.7431,16.5339,16.6259,2763423.0
2015-12-14 10:00:00,19.86,20.01,19.82,19.85,2656557.0,16.6259,16.7515,16.5925,16.6176,2656557.0
2015-12-14 10:30:00,19.85,19.91,19.79,19.82,2549100.0,16.6176,16.6678,16.5673,16.5925,2549100.0
2015-12-14 11:00:00,19.82,19.83,19.74,19.76,2165601.0,16.5925,16.6008,16.5255,16.5422,2165601.0
2015-12-14 11:30:00,19.75,19.86,19.69,19.85,1920432.0,16.5339,16.6259,16.4836,16.6176,1920432.0
2015-12-14 12:00:00,19.85,19.88,19.79,19.88,1913478.0,16.6176,16.6427,16.5673,16.6427,1913478.0
2015-12-14 12:30:00,19.88,19.95,19.83,19.94,1842927.0,16.6427,16.7013,16.6008,16.6929,1842927.0
2015-12-14 13:00:00,19.94,19.95,19.83,19.85,1515093.0,16.6929,16.7013,16.6008,16.6176,1515093.0
2015-12-14 13:30:00,19.85,19.93,19.82,19.92,1528728.0,16.6176,16.6845,16.5925,16.6762,1528728.0
2015-12-14 14:00:00,19.92,19.97,19.87,19.96,2147754.0,16.6762,16.718,16.6343,16.7097,2147754.0
2015-12-14 14:30:00,19.96,19.99,19.94,19.97,2027997.0,16.7097,16.7348,16.6929,16.718,2027997.0
2015-12-14 15:00:00,19.98,19.98,19.91,19.96,2685837.0,16.7264,16.7264,16.6678,16.7097,2685837.0
2015-12-14 15:30:00,19.96,20.15,19.96,20.13,6548508.0,16.7097,16.8687,16.7097,16.852,6548508.0
2015-12-15 09:30:00,20.21,20.28,20.16,20.25,4068246.0,16.9189,16.9775,16.8771,16.9524,4068246.0
2015-12-15 10:00:00,20.25,20.25,20.12,20.15,2983218.0,16.9524,16.9524,16.8436,16.8687,2983218.0
2015-12-15 10:30:00,20.14,20.15,19.98,20.0,3384402.0,16.8603,16.8687,16.7264,16.7431,3384402.0
2015-12-15 11:00:00,20.0,20.05,19.98,20.0,2768955.0,16.7431,16.785,16.7264,16.7431,2768955.0
2015-12-15 11:30:00,20.0,20.03,19.97,20.01,2030898.0,16.7431,16.7683,16.718,16.7515,2030898.0
2015-12-15 12:00:00,20.01,20.03,19.98,20.0,1985691.0,16.7515,16.7683,16.7264,16.7431,1985691.0
2015-12-15 12:30:00,20.0,20.04,19.99,20.0,1798749.0,16.7431,16.7766,16.7348,16.7431,1798749.0
2015-12-15 13:00:00,20.0,20.01,19.91,19.92,2190237.0,16.7431,16.7515,16.6678,16.6762,2190237.0
2015-12-15 13:30:00,19.92,19.99,19.91,19.98,2435997.0,16.6762,16.7348,16.6678,16.7264,2435997.0
2015-12-15 14:00:00,19.98,19.99,19.93,19.94,1748022.0,16.7264,16.7348,16.6845,16.6929,1748022.0
2015-12-15 14:30:00,19.94,19.95,19.89,19.9,1856571.0,16.6929,16.7013,16.6511,16.6594,1856571.0
2015-12-15 15:00:00,19.9,19.93,19.87,19.88,2721960.0,16.6594,16.6845,16.6343,16.6427,2721960.0
2015-12-15 15:30:00,19.88,19.92,19.86,19.89,4763481.0,16.6427,16.6762,16.6259,16.6511,4763481.0
2015-12-16 09:30:00,20.04,20.22,20.03,20.16,3279210.0,16.7766,16.9273,16.7683,16.8771,3279210.0
2015-12-16 10:00:00,20.16,20.16,20.08,20.09,1668672.0,16.8771,16.8771,16.8101,16.8185,1668672.0
2015-12-16 10:30:00,20.09,20.14,20.06,20.1,1789260.0,16.8185,16.8603,16.7934,16.8269,1789260.0
2015-12-16 11:00:00,20.1,20.12,20.07,20.1,1203645.0,16.8269,16.8436,16.8017,16.8269,1203645.0
2015-12-16 11:30:00,20.1,20.12,20.07,20.09,1172202.0,16.8269,16.8436,16.8017,16.8185,1172202.0
2015-12-16 12:00:00,20.09,20.11,20.02,20.03,1404090.0,16.8185,16.8352,16.7599,16.7683,1404090.0
2015-12-16 12:30:00,20.02,20.06,20.01,20.06,1084929.0,16.7599,16.7934,16.7515,16.7934,1084929.0
2015-12-16 13:00:00,20.05,20.1,20.04,20.05,1259859.0,16.785,16.8269,16.7766,16.785,1259859.0
2015-12-16 13:30:00,20.05,20.09,20.0,20.06,1708971.0,16.785,16.8185,16.7431,16.7934,1708971.0
2015-12-16 14:00:00,20.05,20.11,19.9,19.99,2945943.0,16.785,16.8352,16.6594,16.7348,2945943.0
2015-12-16 14:30:00,19.99,20.1,19.96,20.08,2016915.0,16.7348,16.8269,16.7097,16.8101,2016915.0
2015-12-16 15:00:00,20.08,20.12,20.04,20.12,2355195.0,16.8101,16.8436,16.7766,16.8436,2355195.0
2015-12-16 15:30:00,20.12,20.15,20.09,20.1,3873111.0,16.8436,16.8687,16.8185,16.8269,3873111.0
2015-12-17 09:30:00,20.11,20.11,19.85,19.85,3265254.0,16.8352,16.8352,16.6176,16.6176,3265254.0
2015-12-17 10:00:00,19.86,19.9,19.8,19.86,2639016.0,16.6259,16.6594,16.5757,16.6259,2639016.0
2015-12-17 10:30:00,19.86,19.93,19.82,19.85,2274165.0,16.6259,16.6845,16.5925,16.6176,2274165.0
2015-12-17 11:00:00,19.85,19.85,19.75,19.76,2519289.0,16.6176,16.6176,16.5339,16.5422,2519289.0
2015-12-17 11:30:00,19.76,19.87,19.73,19.84,2426505.0,16.5422,16.6343,16.5171,16.6092,2426505.0
2015-12-17 12:00:00,19.84,19.9,19.8,19.86,1678146.0,16.6092,16.6594,16.5757,16.6259,1678146.0
2015-12-17 12:30:00,19.86,19.89,19.74,19.75,2058708.0,16.6259,16.6511,16.5255,16.5339,2058708.0
2015-12-17 13:00:00,19.75,19.78,19.74,19.74,1870716.0,16.5339,16.559,16.5255,16.5255,1870716.0
2015-12-17 13:30:00,19.74,19.81,19.72,19.77,1769910.0,16.5255,16.5841,16.5087,16.5506,1769910.0
2015-12-17 14:00:00,19.78,19.8,19.72,19.73,2583570.0,16.559,16.5757,16.5087,16.5171,2583570.0
2015-12-17 14:30:00,19.73,19.75,19.69,19.75,2819145.0,16.5171,16.5339,16.4836,16.5339,2819145.0
2015-12-17 15:00:00,19.76,19.77,19.7,19.7,3151950.0,16.5422,16.5506,16.492,16.492,3151950.0
2015-12-17 15:30:00,19.7,19.75,19.66,19.66,5247828.0,16.492,16.5339,16.4585,16.4585,5247828.0
2015-12-18 09:30:00,19.64,19.71,19.58,19.7,10433313.0,16.4418,16.5004,16.3915,16.492,10433313.0
2015-12-18 10:00:00,19.7,19.71,19.65,19.69,2533860.0,16.492,16.5004,16.4501,16.4836,2533860.0
2015-12-18 10:30:00,19.69,19.7,19.65,19.68,2541861.0,16.4836,16.492,16.4501,16.4752,2541861.0
2015-12-18 11:00:00,19.68,19.71,19.66,19.69,1728045.0,16.4752,16.5004,16.4585,16.4836,1728045.0
2015-12-18 11:30:00,19.69,19.73,19.68,19.71,1268220.0,16.4836,16.5171,16.4752,16.5004,1268220.0
2015-12-18 12:00:00,19.71,19.77,19.68,19.73,1706130.0,16.5004,16.5506,16.4752,16.5171,1706130.0
2015-12-18 12:30:00,19.73,19.74,19.7,19.72,1112733.0,16.5171,16.5255,16.492,16.5087,1112733.0
2015-12-18 13:00:00,19.72,19.74,19.69,19.69,1166337.0,16.5087,16.5255,16.4836,16.4836,1166337.0
2015-12-18 13:30:00,19.69,19.76,19.68,19.74,1653762.0,16.4836,16.5422,16.4752,16.5255,1653762.0
2015-12-18 14:00:00,19.75,19.8,19.74,19.79,1576902.0,16.5339,16.5757,16.5255,16.5673,1576902.0
2015-12-18 14:30:00,19.79,19.8,19.68,19.69,1790841.0,16.5673,16.5757,16.4752,16.4836,1790841.0
2015-12-18 15:00:00,19.68,19.7,19.65,19.67,2387895.0,16.4752,16.492,16.4501,16.4669,2387895.0
2015-12-18 15:30:00,19.67,19.71,19.61,19.61,4562469.0,16.4669,16.5004,16.4166,16.4166,4562469.0
2015-12-21 09:30:00,19.61,19.64,19.56,19.61,4594611.0,16.4166,16.4418,16.3748,16.4166,4594611.0
2015-12-21 10:00:00,19.61,19.68,19.58,19.62,2698650.0,16.4166,16.4752,16.3915,16.425,2698650.0
2015-12-21 10:30:00,19.62,19.64,19.61,19.63,2556441.0,16.425,16.4418,16.4166,16.4334,2556441.0
2015-12-21 11:00:00,19.63,19.67,19.62,19.62,1858461.0,16.4334,16.4669,16.425,16.425,1858461.0
2015-12-21 11:30:00,19.62,19.64,19.59,19.64,1500366.0,16.425,16.4418,16.3999,16.4418,1500366.0
2015-12-21 12:00:00,19.64,19.7,19.64,19.69,1016874.0,16.4418,16.492,16.4418,16.4836,1016874.0
2015-12-21 12:30:00,19.69,19.7,19.66,19.69,793932.0,16.4836,16.492,16.4585,16.4836,793932.0
2015-12-21 13:00:00,19.69,19.77,19.69,19.76,1065780.0,16.4836,16.5506,16.4836,16.5422,1065780.0
2015-12-21 13:30:00,19.77,19.79,19.76,19.78,1316808.0,16.5506,16.5673,16.5422,16.559,1316808.0
2015-12-21 14:00:00,19.78,19.81,19.78,19.79,1174581.0,16.559,16.5841,16.559,16.5673,1174581.0
2015-12-21 14:30:00,19.79,19.8,19.77,19.79,1331670.0,16.5673,16.5757,16.5506,16.5673,1331670.0
2015-12-21 15:00:00,19.79,19.79,19.72,19.74,1888134.0,16.5673,16.5673,16.5087,16.5255,1888134.0
2015-12-21 15:30:00,19.74,19.86,19.74,19.86,3334056.0,16.5255,16.6259,16.5255,16.6259,3334056.0
2015-12-22 09:30:00,19.93,20.0,19.87,19.98,2239122.0,16.6845,16.7431,16.6343,16.7264,2239122.0
2015-12-22 10:00:00,19.98,20.04,19.97,20.04,1941177.0,16.7264,16.7766,16.718,16.7766,1941177.0
2015-12-22 10:30:00,20.03,20.08,20.02,20.08,1526658.0,16.7683,16.8101,16.7599,16.8101,1526658.0
2015-12-22 11:00:00,20.08,20.09,20.03,20.08,1648701.0,16.8101,16.8185,16.7683,16.8101,1648701.0
2015-12-22 11:30:00,20.08,20.16,20.07,20.15,1742427.0,16.8101,16.8771,16.8017,16.8687,1742427.0
2015-12-22 12:00:00,20.15,20.16,20.12,20.15,1285935.0,16.8687,16.8771,16.8436,16.8687,1285935.0
2015-12-22 12:30:00,20.15,20.21,20.15,20.2,1611531.0,16.8687,16.9189,16.8687,16.9106,1611531.0
2015-12-22 13:00:00,20.2,20.21,20.16,20.19,1406112.0,16.9106,16.9189,16.8771,16.9022,1406112.0
2015-12-22 13:30:00,20.19,20.2,20.17,20.17,1159968.0,16.9022,16.9106,16.8855,16.8855,1159968.0
2015-12-22 14:00:00,20.17,20.2,20.15,20.19,1252866.0,16.8855,16.9106,16.8687,16.9022,1252866.0
2015-12-22 14:30:00,20.2,20.2,20.17,20.19,1439289.0,16.9106,16.9106,16.8855,16.9022,1439289.0
2015-12-22 15:00:00,20.19,20.23,20.18,20.23,1717932.0,16.9022,16.9357,16.8938,16.9357,1717932.0
2015-12-22 15:30:00,20.23,20.23,20.17,20.18,3836247.0,16.9357,16.9357,16.8855,16.8938,3836247.0
2015-12-23 09:30:00,20.33,20.34,20.17,20.19,2703747.0,17.0194,17.0278,16.8855,16.9022,2703747.0
2015-12-23 10:00:00,20.19,20.22,20.15,20.18,1516896.0,16.9022,16.9273,16.8687,16.8938,1516896.0
2015-12-23 10:30:00,20.18,20.26,20.17,20.26,1612821.0,16.8938,16.9608,16.8855,16.9608,1612821.0
2015-12-23 11:00:00,20.26,20.29,20.24,20.28,805431.0,16.9608,16.9859,16.9441,16.9775,805431.0
2015-12-23 11:30:00,20.29,20.33,20.29,20.32,1152867.0,16.9859,17.0194,16.9859,17.011,1152867.0
2015-12-23 12:00:00,20.32,20.35,20.32,20.32,1571697.0,17.011,17.0361,17.011,17.011,1571697.0
2015-12-23 12:30:00,20.32,20.33,20.3,20.32,842112.0,17.011,17.0194,16.9943,17.011,842112.0
2015-12-23 13:00:00,20.32,20.32,20.26,20.26,893625.0,17.011,17.011,16.9608,16.9608,893625.0
2015-12-23 13:30:00,20.26,20.32,20.26,20.31,723105.0,16.9608,17.011,16.9608,17.0027,723105.0
2015-12-23 14:00:00,20.31,20.34,20.3,20.33,999483.0,17.0027,17.0278,16.9943,17.0194,999483.0
2015-12-23 14:30:00,20.33,20.37,20.32,20.35,1450956.0,17.0194,17.0529,17.011,17.0361,1450956.0
2015-12-23 15:00:00,20.34,20.36,20.33,20.34,1223457.0,17.0278,17.0445,17.0194,17.0278,1223457.0
2015-12-23 15:30:00,20.34,20.37,20.31,20.36,2789247.0,17.0278,17.0529,17.0027,17.0445,2789247.0
2015-12-24 09:30:00,20.26,20.37,20.24,20.3,1425696.0,16.9608,17.0529,16.9441,16.9943,1425696.0
2015-12-24 10:00:00,20.31,20.33,20.28,20.29,946707.0,17.0027,17.0194,16.9775,16.9859,946707.0
2015-12-24 10:30:00,20.29,20.31,20.25,20.29,686742.0,16.9859,17.0027,16.9524,16.9859,686742.0
2015-12-24 11:00:00,20.29,20.3,20.23,20.26,785316.0,16.9859,16.9943,16.9357,16.9608,785316.0
2015-12-24 11:30:00,20.26,20.32,20.26,20.31,672417.0,16.9608,17.011,16.9608,17.0027,672417.0
2015-12-24 12:00:00,20.31,20.33,20.3,20.32,606993.0,17.0027,17.0194,16.9943,17.011,606993.0
2015-12-24 12:30:00,20.32,20.33,20.26,20.27,1007130.0,17.011,17.0194,16.9608,16.9692,1007130.0
2015-12-28 09:30:00,20.19,20.32,20.17,20.3,1735542.0,16.9022,17.011,16.8855,16.9943,1735542.0
2015-12-28 10:00:00,20.3,20.3,20.22,20.27,1270431.0,16.9943,16.9943,16.9273,16.9692,1270431.0
2015-12-28 10:30:00,20.27,20.28,20.22,20.24,1001007.0,16.9692,16.9775,16.9273,16.9441,1001007.0
2015-12-28 11:00:00,20.24,20.27,20.23,20.25,795267.0,16.9441,16.9692,16.9357,16.9524,795267.0
2015-12-28 11:30:00,20.25,20.3,20.22,20.29,1279446.0,16.9524,16.9943,16.9273,16.9859,1279446.0
2015-12-28 12:00:00,20.29,20.3,20.26,20.27,1102308.0,16.9859,16.9943,16.9608,16.9692,1102308.0
2015-12-28 12:30:00,20.27,20.29,20.22,20.22,719355.0,16.9692,16.9859,16.9273,16.9273,719355.0
2015-12-28 13:00:00,20.23,20.27,20.22,20.25,691542.0,16.9357,16.9692,16.9273,16.9524,691542.0
2015-12-28 13:30:00,20.25,20.27,20.21,20.23,962940.0,16.9524,16.9692,16.9189,16.9357,962940.0
2015-12-28 14:00:00,20.22,20.26,20.22,20.24,859548.0,16.9273,16.9608,16.9273,16.9441,859548.0
2015-12-28 14:30:00,20.24,20.24,20.22,20.24,738027.0,16.9441,16.9441,16.9273,16.9441,738027.0
2015-12-28 15:00:00,20.23,20.27,20.23,20.25,1072290.0,16.9357,16.9692,16.9357,16.9524,1072290.0
2015-12-28 15:30:00,20.25,20.26,20.23,20.25,1726845.0,16.9524,16.9608,16.9357,16.9524,1726845.0
2015-12-29 09:30:00,20.33,20.55,20.33,20.53,2689065.0,17.0194,17.2036,17.0194,17.1868,2689065.0
2015-12-29 10:00:00,20.53,20.56,20.51,20.54,1864890.0,17.1868,17.2119,17.1701,17.1952,1864890.0
2015-12-29 10:30:00,20.54,20.56,20.53,20.55,1614165.0,17.1952,17.2119,17.1868,17.2036,1614165.0
2015-12-29 11:00:00,20.55,20.58,20.55,20.57,1632987.0,17.2036,17.2287,17.2036,17.2203,1632987.0
2015-12-29 11:30:00,20.57,20.58,20.54,20.54,1421058.0,17.2203,17.2287,17.1952,17.1952,1421058.0
2015-12-29 12:00:00,20.54,20.57,20.52,20.55,1147878.0,17.1952,17.2203,17.1785,17.2036,1147878.0
2015-12-29 12:30:00,20.55,20.57,20.51,20.52,943101.0,17.2036,17.2203,17.1701,17.1785,943101.0
2015-12-29 13:00:00,20.51,20.56,20.51,20.56,926589.0,17.1701,17.2119,17.1701,17.2119,926589.0
2015-12-29 13:30:00,20.56,20.58,20.54,20.57,1139823.0,17.2119,17.2287,17.1952,17.2203,1139823.0
2015-12-29 14:00:00,20.56,20.57,20.53,20.56,1064691.0,17.2119,17.2203,17.1868,17.2119,1064691.0
2015-12-29 14:30:00,20.56,20.57,20.54,20.56,1146489.0,17.2119,17.2203,17.1952,17.2119,1146489.0
2015-12-29 15:00:00,20.56,20.58,20.55,20.56,1691871.0,17.2119,17.2287,17.2036,17.2119,1691871.0
2015-12-29 15:30:00,20.57,20.57,20.52,20.53,3062358.0,17.2203,17.2203,17.1785,17.1868,3062358.0
2015-12-30 09:30:00,20.55,20.59,20.52,20.54,1584138.0,17.2036,17.2371,17.1785,17.1952,1584138.0
2015-12-30 10:00:00,20.54,20.55,20.5,20.52,1190238.0,17.1952,17.2036,17.1617,17.1785,1190238.0
2015-12-30 10:30:00,20.52,20.55,20.52,20.55,936870.0,17.1785,17.2036,17.1785,17.2036,936870.0
2015-12-30 11:00:00,20.55,20.56,20.53,20.55,910929.0,17.2036,17.2119,17.1868,17.2036,910929.0
2015-12-30 11:30:00,20.56,20.58,20.55,20.58,777333.0,17.2119,17.2287,17.2036,17.2287,777333.0
2015-12-30 12:00:00,20.58,20.58,20.57,20.57,717537.0,17.2287,17.2287,17.2203,17.2203,717537.0
2015-12-30 12:30:00,20.57,20.61,20.55,20.61,1262115.0,17.2203,17.2538,17.2036,17.2538,1262115.0
2015-12-30 13:00:00,20.61,20.61,20.57,20.59,910242.0,17.2538,17.2538,17.2203,17.2371,910242.0
2015-12-30 13:30:00,20.59,20.62,20.59,20.61,744855.0,17.2371,17.2622,17.2371,17.2538,744855.0
2015-12-30 14:00:00,20.61,20.62,20.59,20.6,986760.0,17.2538,17.2622,17.2371,17.2454,986760.0
2015-12-30 14:30:00,20.6,20.6,20.58,20.59,1013700.0,17.2454,17.2454,17.2287,17.2371,1013700.0
2015-12-30 15:00:00,20.6,20.62,20.58,20.61,1466451.0,17.2454,17.2622,17.2287,17.2538,1466451.0
2015-12-30 15:30:00,20.61,20.61,20.55,20.56,2490429.0,17.2538,17.2538,17.2036,17.2119,2490429.0
2015-12-31 09:30:00,20.44,20.48,20.42,20.48,1437564.0,17.1115,17.145,17.0947,17.145,1437564.0
2015-12-31 10:00:00,20.48,20.49,20.44,20.44,985413.0,17.145,17.1533,17.1115,17.1115,985413.0
2015-12-31 10:30:00,20.45,20.45,20.39,20.42,1357137.0,17.1199,17.1199,17.0696,17.0947,1357137.0
2015-12-31 11:00:00,20.42,20.49,20.42,20.48,1048422.0,17.0947,17.1533,17.0947,17.145,1048422.0
2015-12-31 11:30:00,20.48,20.5,20.45,20.49,916644.0,17.145,17.1617,17.1199,17.1533,916644.0
2015-12-31 12:00:00,20.49,20.57,20.48,20.57,1279443.0,17.1533,17.2203,17.145,17.2203,1279443.0
2015-12-31 12:30:00,20.57,20.57,20.55,20.55,821547.0,17.2203,17.2203,17.2036,17.2036,821547.0
2015-12-31 13:00:00,20.55,20.56,20.53,20.53,791355.0,17.2036,17.2119,17.1868,17.1868,791355.0
2015-12-31 13:30:00,20.53,20.53,20.5,20.5,793182.0,17.1868,17.1868,17.1617,17.1617,793182.0
2015-12-31 14:00:00,20.5,20.52,20.46,20.47,903489.0,17.1617,17.1785,17.1282,17.1366,903489.0
2015-12-31 14:30:00,20.48,20.48,20.45,20.48,981984.0,17.145,17.145,17.1199,17.145,981984.0
2015-12-31 15:00:00,20.47,20.49,20.45,20.47,1502412.0,17.1366,17.1533,17.1199,17.1366,1502412.0
2015-12-31 15:30:00,20.47,20.52,20.43,20.43,2636382.0,17.1366,17.1785,17.1031,17.1031,2636382.0
2016-01-04 09:30:00,20.17,20.33,20.12,20.25,3929841.0,16.8855,17.0194,16.8436,16.9524,3929841.0
2016-01-04 10:00:00,20.25,20.37,20.2,20.33,2620548.0,16.9524,17.0529,16.9106,17.0194,2620548.0
2016-01-04 10:30:00,20.33,20.33,20.22,20.27,2424720.0,17.0194,17.0194,16.9273,16.9692,2424720.0
2016-01-04 11:00:00,20.26,20.26,20.17,20.18,2455737.0,16.9608,16.9608,16.8855,16.8938,2455737.0
2016-01-04 11:30:00,20.18,20.31,20.17,20.3,2390553.0,16.8938,17.0027,16.8855,16.9943,2390553.0
2016-01-04 12:00:00,20.3,20.39,20.28,20.38,2223843.0,16.9943,17.0696,16.9775,17.0613,2223843.0
2016-01-04 12:30:00,20.37,20.44,20.34,20.38,2036094.0,17.0529,17.1115,17.0278,17.0613,2036094.0
2016-01-04 13:00:00,20.38,20.43,20.37,20.4,1356558.0,17.0613,17.1031,17.0529,17.078,1356558.0
2016-01-04 13:30:00,20.4,20.43,20.39,20.4,1581732.0,17.078,17.1031,17.0696,17.078,1581732.0
2016-01-04 14:00:00,20.39,20.4,20.34,20.37,1310925.0,17.0696,17.078,17.0278,17.0529,1310925.0
2016-01-04 14:30:00,20.37,20.38,20.3,20.31,1445883.0,17.0529,17.0613,16.9943,17.0027,1445883.0
2016-01-04 15:00:00,20.32,20.35,20.29,20.34,2012883.0,17.011,17.0361,16.9859,17.0278,2012883.0
2016-01-04 15:30:00,20.34,20.5,20.34,20.49,3797901.0,17.0278,17.1617,17.0278,17.1533,3797901.0
2016-01-05 09:30:00,20.68,20.82,20.62,20.75,4372800.0,17.3124,17.4296,17.2622,17.371,4372800.0
2016-01-05 10:00:00,20.75,20.87,20.75,20.82,3289713.0,17.371,17.4715,17.371,17.4296,3289713.0
2016-01-05 10:30:00,20.82,20.87,20.78,20.87,1954251.0,17.4296,17.4715,17.3961,17.4715,1954251.0
2016-01-05 11:00:00,20.87,20.89,20.81,20.83,2180772.0,17.4715,17.4882,17.4212,17.438,2180772.0
2016-01-05 11:30:00,20.83,20.93,20.82,20.92,2196672.0,17.438,17.5217,17.4296,17.5133,2196672.0
2016-01-05 12:00:00,20.92,20.92,20.84,20.89,1996836.0,17.5133,17.5133,17.4464,17.4882,1996836.0
2016-01-05 12:30:00,20.88,20.93,20.85,20.9,1595931.0,17.4798,17.5217,17.4547,17.4966,1595931.0
2016-01-05 13:00:00,20.9,20.94,20.87,20.91,1342449.0,17.4966,17.5301,17.4715,17.505,1342449.0
2016-01-05 13:30:00,20.91,20.96,20.87,20.91,1652055.0,17.505,17.5468,17.4715,17.505,1652055.0
2016-01-05 14:00:00,20.91,21.0,20.89,20.98,2162712.0,17.505,17.5803,17.4882,17.5636,2162712.0
2016-01-05 14:30:00,20.97,20.99,20.94,20.97,2178975.0,17.5552,17.5719,17.5301,17.5552,2178975.0
2016-01-05 15:00:00,20.97,20.97,20.91,20.97,2221182.0,17.5552,17.5552,17.505,17.5552,2221182.0
2016-01-05 15:30:00,20.97,21.02,20.94,20.98,5902218.0,17.5552,17.597,17.5301,17.5636,5902218.0
2016-01-06 09:30:00,20.83,21.22,20.82,21.2,6510186.0,17.438,17.7645,17.4296,17.7477,6510186.0
2016-01-06 10:00:00,21.2,21.28,21.17,21.25,5066871.0,17.7477,17.8147,17.7226,17.7896,5066871.0
2016-01-06 10:30:00,21.25,21.25,21.11,21.15,3835581.0,17.7896,17.7896,17.6724,17.7059,3835581.0
2016-01-06 11:00:00,21.16,21.25,21.14,21.24,2728617.0,17.7142,17.7896,17.6975,17.7812,2728617.0
2016-01-06 11:30:00,21.24,21.26,21.2,21.24,2219643.0,17.7812,17.798,17.7477,17.7812,2219643.0
2016-01-06 12:00:00,21.24,21.27,21.19,21.22,2025063.0,17.7812,17.8063,17.7394,17.7645,2025063.0
2016-01-06 12:30:00,21.22,21.32,21.22,21.26,1676589.0,17.7645,17.8482,17.7645,17.798,1676589.0
2016-01-06 13:00:00,21.26,21.28,21.21,21.22,1899744.0,17.798,17.8147,17.7561,17.7645,1899744.0
2016-01-06 13:30:00,21.22,21.28,21.21,21.27,1846929.0,17.7645,17.8147,17.7561,17.8063,1846929.0
2016-01-06 14:00:00,21.27,21.31,21.25,21.31,2738343.0,17.8063,17.8398,17.7896,17.8398,2738343.0
2016-01-06 14:30:00,21.31,21.31,21.09,21.13,3544527.0,17.8398,17.8398,17.6556,17.6891,3544527.0
2016-01-06 15:00:00,21.13,21.22,21.09,21.2,3336033.0,17.6891,17.7645,17.6556,17.7477,3336033.0
2016-01-06 15:30:00,21.2,21.22,21.14,21.2,6381810.0,17.7477,17.7645,17.6975,17.7477,6381810.0
2016-01-07 09:30:00,20.99,21.55,20.97,21.52,7848105.0,17.5719,18.0407,17.5552,18.0156,7848105.0
2016-01-07 10:00:00,21.52,21.74,21.47,21.5,10637805.0,18.0156,18.1998,17.9738,17.9989,10637805.0
2016-01-07 10:30:00,21.51,21.58,21.5,21.56,3717165.0,18.0072,18.0658,17.9989,18.0491,3717165.0
2016-01-07 11:00:00,21.56,21.58,21.47,21.48,3477069.0,18.0491,18.0658,17.9738,17.9821,3477069.0
2016-01-07 11:30:00,21.48,21.56,21.44,21.52,3085134.0,17.9821,18.0491,17.9486,18.0156,3085134.0
2016-01-07 12:00:00,21.52,21.62,21.51,21.59,5017125.0,18.0156,18.0993,18.0072,18.0742,5017125.0
2016-01-07 12:30:00,21.59,21.69,21.58,21.61,3750102.0,18.0742,18.1579,18.0658,18.091,3750102.0
2016-01-07 13:00:00,21.61,21.62,21.48,21.59,3745818.0,18.091,18.0993,17.9821,18.0742,3745818.0
2016-01-07 13:30:00,21.59,21.65,21.55,21.58,3791079.0,18.0742,18.1244,18.0407,18.0658,3791079.0
2016-01-07 14:00:00,21.58,21.61,21.53,21.57,3545664.0,18.0658,18.091,18.024,18.0575,3545664.0
2016-01-07 14:30:00,21.57,21.63,21.5,21.5,4880448.0,18.0575,18.1077,17.9989,17.9989,4880448.0
2016-01-07 15:00:00,21.5,21.59,21.5,21.55,5647503.0,17.9989,18.0742,17.9989,18.0407,5647503.0
2016-01-07 15:30:00,21.55,21.71,21.55,21.67,9276468.0,18.0407,18.1747,18.0407,18.1412,9276468.0
2016-01-08 09:30:00,21.69,21.8,21.53,21.6,5579388.0,18.1579,18.25,18.024,18.0826,5579388.0
2016-01-08 10:00:00,21.6,21.62,21.43,21.52,5216577.0,18.0826,18.0993,17.9403,18.0156,5216577.0
2016-01-08 10:30:00,21.51,21.65,21.51,21.55,3569841.0,18.0072,18.1244,18.0072,18.0407,3569841.0
2016-01-08 11:00:00,21.55,21.58,21.51,21.54,3551790.0,18.0407,18.0658,18.0072,18.0324,3551790.0
2016-01-08 11:30:00,21.55,21.56,21.5,21.54,2728503.0,18.0407,18.0491,17.9989,18.0324,2728503.0
2016-01-08 12:00:00,21.54,21.57,21.48,21.56,2063682.0,18.0324,18.0575,17.9821,18.0491,2063682.0
2016-01-08 12:30:00,21.56,21.6,21.54,21.55,1565022.0,18.0491,18.0826,18.0324,18.0407,1565022.0
2016-01-08 13:00:00,21.55,21.59,21.54,21.57,1947354.0,18.0407,18.0742,18.0324,18.0575,1947354.0
2016-01-08 13:30:00,21.57,21.58,21.54,21.54,1733835.0,18.0575,18.0658,18.0324,18.0324,1733835.0
2016-01-08 14:00:00,21.55,21.59,21.53,21.53,3395994.0,18.0407,18.0742,18.024,18.024,3395994.0
2016-01-08 14:30:00,21.53,21.55,21.41,21.43,3710766.0,18.024,18.0407,17.9235,17.9403,3710766.0
2016-01-08 15:00:00,21.43,21.43,21.2,21.23,4535256.0,17.9403,17.9403,17.7477,17.7728,4535256.0
2016-01-08 15:30:00,21.23,21.27,21.14,21.17,6337995.0,17.7728,17.8063,17.6975,17.7226,6337995.0
2016-01-11 09:30:00,21.25,21.39,21.22,21.31,3669594.0,17.7896,17.9068,17.7645,17.8398,3669594.0
2016-01-11 10:00:00,21.3,21.44,21.29,21.36,3911313.0,17.8314,17.9486,17.8231,17.8817,3911313.0
2016-01-11 10:30:00,21.36,21.4,21.24,21.27,2702595.0,17.8817,17.9152,17.7812,17.8063,2702595.0
2016-01-11 11:00:00,21.27,21.4,21.21,21.36,1825791.0,17.8063,17.9152,17.7561,17.8817,1825791.0
2016-01-11 11:30:00,21.36,21.38,21.31,21.35,1769700.0,17.8817,17.8984,17.8398,17.8733,1769700.0
2016-01-11 12:00:00,21.35,21.38,21.31,21.33,1105059.0,17.8733,17.8984,17.8398,17.8566,1105059.0
2016-01-11 12:30:00,21.33,21.34,21.28,21.34,1302189.0,17.8566,17.8649,17.8147,17.8649,1302189.0
2016-01-11 13:00:00,21.34,21.35,21.28,21.29,2003661.0,17.8649,17.8733,17.8147,17.8231,2003661.0
2016-01-11 13:30:00,21.29,21.31,21.23,21.26,1299318.0,17.8231,17.8398,17.7728,17.798,1299318.0
2016-01-11 14:00:00,21.26,21.37,21.25,21.32,2557011.0,17.798,17.89,17.7896,17.8482,2557011.0
2016-01-11 14:30:00,21.32,21.33,21.28,21.29,1765716.0,17.8482,17.8566,17.8147,17.8231,1765716.0
2016-01-11 15:00:00,21.29,21.41,21.28,21.4,2771058.0,17.8231,17.9235,17.8147,17.9152,2771058.0
2016-01-11 15:30:00,21.4,21.49,21.39,21.41,4905969.0,17.9152,17.9905,17.9068,17.9235,4905969.0
2016-01-12 09:30:00,21.46,21.58,21.44,21.51,2860458.0,17.9654,18.0658,17.9486,18.0072,2860458.0
2016-01-12 10:00:00,21.51,21.52,21.38,21.4,2021811.0,18.0072,18.0156,17.8984,17.9152,2021811.0
2016-01-12 10:30:00,21.4,21.47,21.39,21.43,1836603.0,17.9152,17.9738,17.9068,17.9403,1836603.0
2016-01-12 11:00:00,21.43,21.43,21.32,21.36,1845843.0,17.9403,17.9403,17.8482,17.8817,1845843.0
2016-01-12 11:30:00,21.36,21.4,21.33,21.33,1264782.0,17.8817,17.9152,17.8566,17.8566,1264782.0
2016-01-12 12:00:00,21.33,21.38,21.32,21.34,948765.0,17.8566,17.8984,17.8482,17.8649,948765.0
2016-01-12 12:30:00,21.34,21.35,21.28,21.3,1044651.0,17.8649,17.8733,17.8147,17.8314,1044651.0
2016-01-12 13:00:00,21.3,21.34,21.3,21.3,1252305.0,17.8314,17.8649,17.8314,17.8314,1252305.0
2016-01-12 13:30:00,21.3,21.33,21.27,21.27,1276140.0,17.8314,17.8566,17.8063,17.8063,1276140.0
2016-01-12 14:00:00,21.27,21.28,21.14,21.19,2818899.0,17.8063,17.8147,17.6975,17.7394,2818899.0
2016-01-12 14:30:00,21.18,21.23,21.18,21.2,2830629.0,17.731,17.7728,17.731,17.7477,2830629.0
2016-01-12 15:00:00,21.21,21.25,21.16,21.2,2773371.0,17.7561,17.7896,17.7142,17.7477,2773371.0
2016-01-12 15:30:00,21.2,21.24,21.15,21.2,6067590.0,17.7477,17.7812,17.7059,17.7477,6067590.0
2016-01-13 09:30:00,21.24,21.24,20.91,20.96,3422331.0,17.7812,17.7812,17.505,17.5468,3422331.0
2016-01-13 10:00:00,20.96,21.05,20.95,20.99,2364597.0,17.5468,17.6222,17.5384,17.5719,2364597.0
2016-01-13 10:30:00,20.98,20.98,20.76,20.81,3375738.0,17.5636,17.5636,17.3794,17.4212,3375738.0
2016-01-13 11:00:00,20.81,20.9,20.76,20.89,3085203.0,17.4212,17.4966,17.3794,17.4882,3085203.0
2016-01-13 11:30:00,20.89,20.91,20.78,20.8,1913418.0,17.4882,17.505,17.3961,17.4129,1913418.0
2016-01-13 12:00:00,20.8,20.84,20.78,20.82,1559547.0,17.4129,17.4464,17.3961,17.4296,1559547.0
2016-01-13 12:30:00,20.83,20.83,20.78,20.8,1256019.0,17.438,17.438,17.3961,17.4129,1256019.0
2016-01-13 13:00:00,20.8,20.82,20.76,20.76,1877901.0,17.4129,17.4296,17.3794,17.3794,1877901.0
2016-01-13 13:30:00,20.76,20.78,20.73,20.76,2095584.0,17.3794,17.3961,17.3543,17.3794,2095584.0
2016-01-13 14:00:00,20.76,20.81,20.74,20.8,1982400.0,17.3794,17.4212,17.3626,17.4129,1982400.0
2016-01-13 14:30:00,20.79,20.8,20.66,20.68,2857266.0,17.4045,17.4129,17.2957,17.3124,2857266.0
2016-01-13 15:00:00,20.68,20.79,20.66,20.72,3730722.0,17.3124,17.4045,17.2957,17.3459,3730722.0
2016-01-13 15:30:00,20.72,20.74,20.61,20.64,5728107.0,17.3459,17.3626,17.2538,17.2789,5728107.0
2016-01-14 09:30:00,20.67,20.83,20.62,20.65,3108012.0,17.304,17.438,17.2622,17.2873,3108012.0
2016-01-14 10:00:00,20.65,20.88,20.61,20.84,3963126.0,17.2873,17.4798,17.2538,17.4464,3963126.0
2016-01-14 10:30:00,20.85,20.98,20.83,20.92,3486195.0,17.4547,17.5636,17.438,17.5133,3486195.0
2016-01-14 11:00:00,20.92,21.02,20.88,20.95,2152920.0,17.5133,17.597,17.4798,17.5384,2152920.0
2016-01-14 11:30:00,20.95,21.02,20.91,20.99,1922637.0,17.5384,17.597,17.505,17.5719,1922637.0
2016-01-14 12:00:00,20.99,21.01,20.9,20.94,1556925.0,17.5719,17.5887,17.4966,17.5301,1556925.0
2016-01-14 12:30:00,20.94,20.99,20.92,20.95,1258026.0,17.5301,17.5719,17.5133,17.5384,1258026.0
2016-01-14 13:00:00,20.95,21.08,20.95,21.03,1227693.0,17.5384,17.6473,17.5384,17.6054,1227693.0
2016-01-14 13:30:00,21.04,21.08,21.0,21.05,1163499.0,17.6138,17.6473,17.5803,17.6222,1163499.0
2016-01-14 14:00:00,21.04,21.07,20.98,21.04,1678017.0,17.6138,17.6389,17.5636,17.6138,1678017.0
2016-01-14 14:30:00,21.03,21.07,20.99,21.06,1494000.0,17.6054,17.6389,17.5719,17.6305,1494000.0
2016-01-14 15:00:00,21.06,21.21,21.05,21.07,2223975.0,17.6305,17.7561,17.6222,17.6389,2223975.0
2016-01-14 15:30:00,21.07,21.08,20.99,21.02,5891817.0,17.6389,17.6473,17.5719,17.597,5891817.0
2016-01-15 09:30:00,20.52,20.82,20.5,20.55,5833860.0,17.1785,17.4296,17.1617,17.2036,5833860.0
2016-01-15 10:00:00,20.54,20.66,20.43,20.6,2656320.0,17.1952,17.2957,17.1031,17.2454,2656320.0
2016-01-15 10:30:00,20.6,20.8,20.59,20.74,2204169.0,17.2454,17.4129,17.2371,17.3626,2204169.0
2016-01-15 11:00:00,20.74,20.82,20.7,20.75,2615205.0,17.3626,17.4296,17.3291,17.371,2615205.0
2016-01-15 11:30:00,20.75,20.75,20.59,20.62,1627635.0,17.371,17.371,17.2371,17.2622,1627635.0
2016-01-15 12:00:00,20.62,20.62,20.47,20.51,2216007.0,17.2622,17.2622,17.1366,17.1701,2216007.0
2016-01-15 12:30:00,20.51,20.51,20.43,20.46,2110227.0,17.1701,17.1701,17.1031,17.1282,2110227.0
2016-01-15 13:00:00,20.45,20.54,20.42,20.5,1666578.0,17.1199,17.1952,17.0947,17.1617,1666578.0
2016-01-15 13:30:00,20.5,20.61,20.49,20.59,1839336.0,17.1617,17.2538,17.1533,17.2371,1839336.0
2016-01-15 14:00:00,20.6,20.62,20.55,20.55,1940013.0,17.2454,17.2622,17.2036,17.2036,1940013.0
2016-01-15 14:30:00,20.55,20.71,20.53,20.69,2051028.0,17.2036,17.3375,17.1868,17.3208,2051028.0
2016-01-15 15:00:00,20.69,20.71,20.6,20.68,3351846.0,17.3208,17.3375,17.2454,17.3124,3351846.0
2016-01-15 15:30:00,20.68,20.7,20.62,20.64,6559704.0,17.3124,17.3291,17.2622,17.2789,6559704.0
2016-01-19 09:30:00,20.75,20.92,20.67,20.81,3833037.0,17.371,17.5133,17.304,17.4212,3833037.0
2016-01-19 10:00:00,20.81,20.92,20.76,20.9,2558025.0,17.4212,17.5133,17.3794,17.4966,2558025.0
2016-01-19 10:30:00,20.9,20.92,20.75,20.77,2835651.0,17.4966,17.5133,17.371,17.3878,2835651.0
2016-01-19 11:00:00,20.77,20.81,20.74,20.81,1787895.0,17.3878,17.4212,17.3626,17.4212,1787895.0
2016-01-19 11:30:00,20.81,20.87,20.8,20.83,1501758.0,17.4212,17.4715,17.4129,17.438,1501758.0
2016-01-19 12:00:00,20.83,20.83,20.71,20.76,1646505.0,17.438,17.438,17.3375,17.3794,1646505.0
2016-01-19 12:30:00,20.75,20.84,20.75,20.81,1665657.0,17.371,17.4464,17.371,17.4212,1665657.0
2016-01-19 13:00:00,20.82,20.89,20.81,20.83,1754997.0,17.4296,17.4882,17.4212,17.438,1754997.0
2016-01-19 13:30:00,20.82,20.86,20.81,20.85,1621116.0,17.4296,17.4631,17.4212,17.4547,1621116.0
2016-01-19 14:00:00,20.85,20.87,20.74,20.79,2113701.0,17.4547,17.4715,17.3626,17.4045,2113701.0
2016-01-19 14:30:00,20.79,20.81,20.72,20.74,2425482.0,17.4045,17.4212,17.3459,17.3626,2425482.0
2016-01-19 15:00:00,20.74,20.82,20.72,20.81,2234217.0,17.3626,17.4296,17.3459,17.4212,2234217.0
2016-01-19 15:30:00,20.81,20.93,20.81,20.86,5195646.0,17.4212,17.5217,17.4212,17.4631,5195646.0
2016-01-20 09:30:00,20.6,20.78,20.47,20.5,4299786.0,17.2454,17.3961,17.1366,17.1617,4299786.0
2016-01-20 10:00:00,20.5,20.54,20.45,20.47,2889300.0,17.1617,17.1952,17.1199,17.1366,2889300.0
2016-01-20 10:30:00,20.47,20.47,20.25,20.27,3606630.0,17.1366,17.1366,16.9524,16.9692,3606630.0
2016-01-20 11:00:00,20.27,20.36,20.27,20.34,2373390.0,16.9692,17.0445,16.9692,17.0278,2373390.0
2016-01-20 11:30:00,20.34,20.36,20.23,20.26,1924617.0,17.0278,17.0445,16.9357,16.9608,1924617.0
2016-01-20 12:00:00,20.26,20.29,20.14,20.17,2938296.0,16.9608,16.9859,16.8603,16.8855,2938296.0
2016-01-20 12:30:00,20.17,20.22,20.08,20.17,2416746.0,16.8855,16.9273,16.8101,16.8855,2416746.0
2016-01-20 13:00:00,20.16,20.19,20.07,20.14,2820801.0,16.8771,16.9022,16.8017,16.8603,2820801.0
2016-01-20 13:30:00,20.14,20.26,20.13,20.2,3187824.0,16.8603,16.9608,16.852,16.9106,3187824.0
2016-01-20 14:00:00,20.2,20.29,20.14,20.19,3313776.0,16.9106,16.9859,16.8603,16.9022,3313776.0
2016-01-20 14:30:00,20.19,20.24,20.13,20.19,3006456.0,16.9022,16.9441,16.852,16.9022,3006456.0
2016-01-20 15:00:00,20.19,20.42,20.17,20.4,6390591.0,16.9022,17.0947,16.8855,17.078,6390591.0
2016-01-20 15:30:00,20.4,20.43,20.28,20.28,7961850.0,17.078,17.1031,16.9775,16.9775,7961850.0
2016-01-21 09:30:00,20.33,20.47,20.3,20.33,2816136.0,17.0194,17.1366,16.9943,17.0194,2816136.0
2016-01-21 10:00:00,20.34,20.74,20.31,20.69,4062738.0,17.0278,17.3626,17.0027,17.3208,4062738.0
2016-01-21 10:30:00,20.69,20.83,20.64,20.66,2706093.0,17.3208,17.438,17.2789,17.2957,2706093.0
2016-01-21 11:00:00,20.66,20.76,20.6,20.61,2700561.0,17.2957,17.3794,17.2454,17.2538,2700561.0
2016-01-21 11:30:00,20.61,20.78,20.61,20.77,1967763.0,17.2538,17.3961,17.2538,17.3878,1967763.0
2016-01-21 12:00:00,20.77,20.91,20.77,20.9,2099259.0,17.3878,17.505,17.3878,17.4966,2099259.0
2016-01-21 12:30:00,20.9,20.93,20.79,20.82,1748727.0,17.4966,17.5217,17.4045,17.4296,1748727.0
2016-01-21 13:00:00,20.81,20.82,20.66,20.66,1572201.0,17.4212,17.4296,17.2957,17.2957,1572201.0
2016-01-21 13:30:00,20.66,20.7,20.61,20.68,2020239.0,17.2957,17.3291,17.2538,17.3124,2020239.0
2016-01-21 14:00:00,20.68,20.7,20.57,20.65,2449878.0,17.3124,17.3291,17.2203,17.2873,2449878.0
2016-01-21 14:30:00,20.65,20.69,20.6,20.66,1790730.0,17.2873,17.3208,17.2454,17.2957,1790730.0
2016-01-21 15:00:00,20.66,20.66,20.57,20.62,2078649.0,17.2957,17.2957,17.2203,17.2622,2078649.0
2016-01-21 15:30:00,20.62,20.7,20.62,20.62,3379548.0,17.2622,17.3291,17.2622,17.2622,3379548.0
2016-01-22 09:30:00,20.81,20.96,20.71,20.92,2888967.0,17.4212,17.5468,17.3375,17.5133,2888967.0
2016-01-22 10:00:00,20.93,21.09,20.92,21.04,2538189.0,17.5217,17.6556,17.5133,17.6138,2538189.0
2016-01-22 10:30:00,21.04,21.04,20.91,20.92,1651869.0,17.6138,17.6138,17.505,17.5133,1651869.0
2016-01-22 11:00:00,20.92,20.96,20.86,20.93,1722114.0,17.5133,17.5468,17.4631,17.5217,1722114.0
2016-01-22 11:30:00,20.92,20.95,20.86,20.86,1725366.0,17.5133,17.5384,17.4631,17.4631,1725366.0
2016-01-22 12:00:00,20.86,20.94,20.85,20.92,1183293.0,17.4631,17.5301,17.4547,17.5133,1183293.0
2016-01-22 12:30:00,20.92,21.0,20.9,20.96,1140399.0,17.5133,17.5803,17.4966,17.5468,1140399.0
2016-01-22 13:00:00,20.96,20.99,20.86,20.93,1032747.0,17.5468,17.5719,17.4631,17.5217,1032747.0
2016-01-22 13:30:00,20.93,20.99,20.93,20.98,759351.0,17.5217,17.5719,17.5217,17.5636,759351.0
2016-01-22 14:00:00,20.98,21.0,20.89,20.89,1116657.0,17.5636,17.5803,17.4882,17.4882,1116657.0
2016-01-22 14:30:00,20.89,20.92,20.86,20.87,1349196.0,17.4882,17.5133,17.4631,17.4715,1349196.0
2016-01-22 15:00:00,20.88,20.88,20.8,20.84,1843134.0,17.4798,17.4798,17.4129,17.4464,1843134.0
2016-01-22 15:30:00,20.84,20.91,20.81,20.89,3698763.0,17.4464,17.505,17.4212,17.4882,3698763.0
2016-01-25 09:30:00,20.93,21.01,20.85,20.94,2431854.0,17.5217,17.5887,17.4547,17.5301,2431854.0
2016-01-25 10:00:00,20.94,21.0,20.91,21.0,2046456.0,17.5301,17.5803,17.505,17.5803,2046456.0
2016-01-25 10:30:00,21.0,21.23,20.94,21.21,2867538.0,17.5803,17.7728,17.5301,17.7561,2867538.0
2016-01-25 11:00:00,21.21,21.23,21.11,21.14,3234237.0,17.7561,17.7728,17.6724,17.6975,3234237.0
2016-01-25 11:30:00,21.14,21.27,21.12,21.25,2367291.0,17.6975,17.8063,17.6808,17.7896,2367291.0
2016-01-25 12:00:00,21.24,21.27,21.18,21.18,1695978.0,17.7812,17.8063,17.731,17.731,1695978.0
2016-01-25 12:30:00,21.18,21.23,21.18,21.22,1310550.0,17.731,17.7728,17.731,17.7645,1310550.0
2016-01-25 13:00:00,21.22,21.25,21.21,21.22,1398111.0,17.7645,17.7896,17.7561,17.7645,1398111.0
2016-01-25 13:30:00,21.22,21.25,21.15,21.15,1269135.0,17.7645,17.7896,17.7059,17.7059,1269135.0
2016-01-25 14:00:00,21.15,21.21,21.13,21.2,1472898.0,17.7059,17.7561,17.6891,17.7477,1472898.0
2016-01-25 14:30:00,21.2,21.24,21.2,21.23,2002368.0,17.7477,17.7812,17.7477,17.7728,2002368.0
2016-01-25 15:00:00,21.23,21.25,21.19,21.21,3193458.0,17.7728,17.7896,17.7394,17.7561,3193458.0
2016-01-25 15:30:00,21.21,21.22,21.14,21.15,5946288.0,17.7561,17.7645,17.6975,17.7059,5946288.0
2016-01-26 09:30:00,21.12,21.39,21.09,21.38,2322987.0,17.6808,17.9068,17.6556,17.8984,2322987.0
2016-01-26 10:00:00,21.39,21.49,21.33,21.42,2230251.0,17.9068,17.9905,17.8566,17.9319,2230251.0
2016-01-26 10:30:00,21.42,21.43,21.36,21.38,1302282.0,17.9319,17.9403,17.8817,17.8984,1302282.0
2016-01-26 11:00:00,21.38,21.49,21.38,21.41,1329885.0,17.8984,17.9905,17.8984,17.9235,1329885.0
2016-01-26 11:30:00,21.41,21.42,21.34,21.39,1472406.0,17.9235,17.9319,17.8649,17.9068,1472406.0
2016-01-26 12:00:00,21.39,21.46,21.38,21.43,1059537.0,17.9068,17.9654,17.8984,17.9403,1059537.0
2016-01-26 12:30:00,21.43,21.45,21.39,21.39,957519.0,17.9403,17.957,17.9068,17.9068,957519.0
2016-01-26 13:00:00,21.39,21.45,21.37,21.41,876717.0,17.9068,17.957,17.89,17.9235,876717.0
2016-01-26 13:30:00,21.41,21.41,21.32,21.32,1129311.0,17.9235,17.9235,17.8482,17.8482,1129311.0
2016-01-26 14:00:00,21.32,21.34,21.26,21.28,1465950.0,17.8482,17.8649,17.798,17.8147,1465950.0
2016-01-26 14:30:00,21.28,21.34,21.27,21.33,1589022.0,17.8147,17.8649,17.8063,17.8566,1589022.0
2016-01-26 15:00:00,21.33,21.34,21.25,21.31,2281110.0,17.8566,17.8649,17.7896,17.8398,2281110.0
2016-01-26 15:30:00,21.31,21.37,21.28,21.31,3920442.0,17.8398,17.89,17.8147,17.8398,3920442.0
2016-01-27 09:30:00,21.37,21.49,21.36,21.38,1932270.0,17.89,17.9905,17.8817,17.8984,1932270.0
2016-01-27 10:00:00,21.38,21.4,21.31,21.38,1417854.0,17.8984,17.9152,17.8398,17.8984,1417854.0
2016-01-27 10:30:00,21.38,21.52,21.37,21.48,2013018.0,17.8984,18.0156,17.89,17.9821,2013018.0
2016-01-27 11:00:00,21.48,21.54,21.45,21.54,1099278.0,17.9821,18.0324,17.957,18.0324,1099278.0
2016-01-27 11:30:00,21.54,21.64,21.51,21.63,1489389.0,18.0324,18.1161,18.0072,18.1077,1489389.0
2016-01-27 12:00:00,21.64,21.72,21.63,21.69,1666497.0,18.1161,18.183,18.1077,18.1579,1666497.0
2016-01-27 12:30:00,21.69,21.73,21.63,21.65,1655832.0,18.1579,18.1914,18.1077,18.1244,1655832.0
2016-01-27 13:00:00,21.65,21.67,21.61,21.61,1197384.0,18.1244,18.1412,18.091,18.091,1197384.0
2016-01-27 13:30:00,21.61,21.62,21.53,21.59,1273899.0,18.091,18.0993,18.024,18.0742,1273899.0
2016-01-27 14:00:00,21.59,21.66,21.47,21.57,2163240.0,18.0742,18.1328,17.9738,18.0575,2163240.0
2016-01-27 14:30:00,21.57,21.57,21.43,21.47,1615878.0,18.0575,18.0575,17.9403,17.9738,1615878.0
2016-01-27 15:00:00,21.47,21.47,21.32,21.36,3362343.0,17.9738,17.9738,17.8482,17.8817,3362343.0
2016-01-27 15:30:00,21.36,21.37,21.3,21.32,6098490.0,17.8817,17.89,17.8314,17.8482,6098490.0
2016-01-28 09:30:00,21.34,21.5,21.32,21.46,2357016.0,17.8649,17.9989,17.8482,17.9654,2357016.0
2016-01-28 10:00:00,21.46,21.47,21.28,21.29,2707728.0,17.9654,17.9738,17.8147,17.8231,2707728.0
2016-01-28 10:30:00,21.29,21.32,21.14,21.24,2956275.0,17.8231,17.8482,17.6975,17.7812,2956275.0
2016-01-28 11:00:00,21.24,21.31,21.22,21.25,1978023.0,17.7812,17.8398,17.7645,17.7896,1978023.0
2016-01-28 11:30:00,21.25,21.31,21.21,21.21,1246521.0,17.7896,17.8398,17.7561,17.7561,1246521.0
2016-01-28 12:00:00,21.21,21.32,21.21,21.32,1526415.0,17.7561,17.8482,17.7561,17.8482,1526415.0
2016-01-28 12:30:00,21.32,21.38,21.29,21.33,1469151.0,17.8482,17.8984,17.8231,17.8566,1469151.0
2016-01-28 13:00:00,21.34,21.43,21.3,21.4,1804626.0,17.8649,17.9403,17.8314,17.9152,1804626.0
2016-01-28 13:30:00,21.4,21.45,21.28,21.28,2367615.0,17.9152,17.957,17.8147,17.8147,2367615.0
2016-01-28 14:00:00,21.28,21.41,21.24,21.4,2266317.0,17.8147,17.9235,17.7812,17.9152,2266317.0
2016-01-28 14:30:00,21.4,21.43,21.36,21.43,1665228.0,17.9152,17.9403,17.8817,17.9403,1665228.0
2016-01-28 15:00:00,21.43,21.48,21.42,21.46,3556449.0,17.9403,17.9821,17.9319,17.9654,3556449.0
2016-01-28 15:30:00,21.46,21.5,21.39,21.4,4249446.0,17.9654,17.9989,17.9068,17.9152,4249446.0
2016-01-29 09:30:00,21.58,21.86,21.58,21.79,3792009.0,18.0658,18.3003,18.0658,18.2417,3792009.0
2016-01-29 10:00:00,21.81,21.84,21.75,21.76,2837790.0,18.2584,18.2835,18.2082,18.2165,2837790.0
2016-01-29 10:30:00,21.76,21.77,21.67,21.73,2045424.0,18.2165,18.2249,18.1412,18.1914,2045424.0
2016-01-29 11:00:00,21.74,21.83,21.72,21.73,1751400.0,18.1998,18.2751,18.183,18.1914,1751400.0
2016-01-29 11:30:00,21.73,21.76,21.66,21.73,2306940.0,18.1914,18.2165,18.1328,18.1914,2306940.0
2016-01-29 12:00:00,21.73,21.74,21.67,21.71,1419450.0,18.1914,18.1998,18.1412,18.1747,1419450.0
2016-01-29 12:30:00,21.71,21.72,21.66,21.69,1604376.0,18.1747,18.183,18.1328,18.1579,1604376.0
2016-01-29 13:00:00,21.69,21.85,21.68,21.84,2510190.0,18.1579,18.2919,18.1496,18.2835,2510190.0
2016-01-29 13:30:00,21.84,22.04,21.84,22.0,3932595.0,18.2835,18.4509,18.2835,18.4175,3932595.0
2016-01-29 14:00:00,22.0,22.09,21.97,22.05,3410439.0,18.4175,18.4928,18.3923,18.4593,3410439.0
2016-01-29 14:30:00,22.05,22.08,22.03,22.08,2022513.0,18.4593,18.4844,18.4426,18.4844,2022513.0
2016-01-29 15:00:00,22.08,22.15,22.05,22.13,3839025.0,18.4844,18.543,18.4593,18.5263,3839025.0
2016-01-29 15:30:00,22.13,22.18,22.07,22.12,7067946.0,18.5263,18.5681,18.4761,18.5179,7067946.0
2016-02-01 09:30:00,21.97,22.25,21.96,22.19,3256032.0,18.3923,18.6267,18.384,18.5765,3256032.0
2016-02-01 10:00:00,22.19,22.27,22.12,22.19,2353992.0,18.5765,18.6435,18.5179,18.5765,2353992.0
2016-02-01 10:30:00,22.19,22.36,22.18,22.35,2724915.0,18.5765,18.7188,18.5681,18.7105,2724915.0
2016-02-01 11:00:00,22.35,22.38,22.32,22.38,2626533.0,18.7105,18.7356,18.6853,18.7356,2626533.0
2016-02-01 11:30:00,22.38,22.47,22.37,22.47,2803794.0,18.7356,18.8109,18.7272,18.8109,2803794.0
2016-02-01 12:00:00,22.47,22.47,22.4,22.44,3064263.0,18.8109,18.8109,18.7523,18.7858,3064263.0
2016-02-01 12:30:00,22.44,22.49,22.41,22.49,2431398.0,18.7858,18.8277,18.7607,18.8277,2431398.0
2016-02-01 13:00:00,22.49,22.54,22.44,22.51,2258553.0,18.8277,18.8695,18.7858,18.8444,2258553.0
2016-02-01 13:30:00,22.51,22.6,22.47,22.49,2677752.0,18.8444,18.9197,18.8109,18.8277,2677752.0
2016-02-01 14:00:00,22.49,22.56,22.4,22.56,2815173.0,18.8277,18.8863,18.7523,18.8863,2815173.0
2016-02-01 14:30:00,22.56,22.59,22.49,22.58,2737710.0,18.8863,18.9114,18.8277,18.903,2737710.0
2016-02-01 15:00:00,22.58,22.63,22.52,22.62,3140475.0,18.903,18.9449,18.8528,18.9365,3140475.0
2016-02-01 15:30:00,22.62,22.64,22.49,22.49,5220906.0,18.9365,18.9532,18.8277,18.8277,5220906.0
2016-02-02 09:30:00,22.43,22.61,22.25,22.3,6189765.0,18.7774,18.9281,18.6267,18.6686,6189765.0
2016-02-02 10:00:00,22.3,22.3,22.09,22.16,4825575.0,18.6686,18.6686,18.4928,18.5514,4825575.0
2016-02-02 10:30:00,22.16,22.25,22.14,22.23,2451408.0,18.5514,18.6267,18.5347,18.61,2451408.0
2016-02-02 11:00:00,22.23,22.32,22.22,22.31,2166537.0,18.61,18.6853,18.6016,18.677,2166537.0
2016-02-02 11:30:00,22.3,22.36,22.28,22.29,2096067.0,18.6686,18.7188,18.6519,18.6602,2096067.0
2016-02-02 12:00:00,22.29,22.3,22.22,22.23,2189760.0,18.6602,18.6686,18.6016,18.61,2189760.0
2016-02-02 12:30:00,22.23,22.27,22.22,22.27,1367547.0,18.61,18.6435,18.6016,18.6435,1367547.0
2016-02-02 13:00:00,22.26,22.28,22.25,22.27,1729608.0,18.6351,18.6519,18.6267,18.6435,1729608.0
2016-02-02 13:30:00,22.27,22.3,22.22,22.25,1649118.0,18.6435,18.6686,18.6016,18.6267,1649118.0
2016-02-02 14:00:00,22.26,22.27,22.21,22.24,1762029.0,18.6351,18.6435,18.5933,18.6184,1762029.0
2016-02-02 14:30:00,22.24,22.28,22.18,22.27,2671398.0,18.6184,18.6519,18.5681,18.6435,2671398.0
2016-02-02 15:00:00,22.27,22.31,22.23,22.29,1861404.0,18.6435,18.677,18.61,18.6602,1861404.0
2016-02-02 15:30:00,22.29,22.31,22.24,22.28,3424929.0,18.6602,18.677,18.6184,18.6519,3424929.0
2016-02-03 09:30:00,22.44,22.5,22.3,22.35,2661234.0,18.7858,18.836,18.6686,18.7105,2661234.0
2016-02-03 10:00:00,22.34,22.34,21.93,21.95,3747474.0,18.7021,18.7021,18.3589,18.3756,3747474.0
2016-02-03 10:30:00,21.94,21.98,21.69,21.95,4108422.0,18.3672,18.4007,18.1579,18.3756,4108422.0
2016-02-03 11:00:00,21.95,22.07,21.88,22.03,2534184.0,18.3756,18.4761,18.317,18.4426,2534184.0
2016-02-03 11:30:00,22.03,22.21,21.99,22.1,2664384.0,18.4426,18.5933,18.4091,18.5012,2664384.0
2016-02-03 12:00:00,22.1,22.14,22.04,22.04,1844265.0,18.5012,18.5347,18.4509,18.4509,1844265.0
2016-02-03 12:30:00,22.05,22.11,21.94,22.11,1567998.0,18.4593,18.5095,18.3672,18.5095,1567998.0
2016-02-03 13:00:00,22.11,22.15,22.07,22.09,966294.0,18.5095,18.543,18.4761,18.4928,966294.0
2016-02-03 13:30:00,22.09,22.09,22.0,22.0,1050312.0,18.4928,18.4928,18.4175,18.4175,1050312.0
2016-02-03 14:00:00,22.0,22.25,22.0,22.23,1533699.0,18.4175,18.6267,18.4175,18.61,1533699.0
2016-02-03 14:30:00,22.23,22.32,22.21,22.23,2156721.0,18.61,18.6853,18.5933,18.61,2156721.0
2016-02-03 15:00:00,22.24,22.26,22.08,22.09,2349045.0,18.6184,18.6351,18.4844,18.4928,2349045.0
2016-02-03 15:30:00,22.1,22.14,22.05,22.09,3454206.0,18.5012,18.5347,18.4593,18.4928,3454206.0
2016-02-04 09:30:00,21.92,21.98,21.67,21.8,4251111.0,18.3505,18.4007,18.1412,18.25,4251111.0
2016-02-04 10:00:00,21.8,21.83,21.67,21.79,3879213.0,18.25,18.2751,18.1412,18.2417,3879213.0
2016-02-04 10:30:00,21.79,21.93,21.77,21.92,3043611.0,18.2417,18.3589,18.2249,18.3505,3043611.0
2016-02-04 11:00:00,21.91,21.92,21.81,21.84,3089373.0,18.3421,18.3505,18.2584,18.2835,3089373.0
2016-02-04 11:30:00,21.84,21.89,21.75,21.76,2307693.0,18.2835,18.3254,18.2082,18.2165,2307693.0
2016-02-04 12:00:00,21.76,21.96,21.76,21.91,1551099.0,18.2165,18.384,18.2165,18.3421,1551099.0
2016-02-04 12:30:00,21.91,22.03,21.9,21.99,1261491.0,18.3421,18.4426,18.3337,18.4091,1261491.0
2016-02-04 13:00:00,21.99,22.15,21.98,22.12,1774641.0,18.4091,18.543,18.4007,18.5179,1774641.0
2016-02-04 13:30:00,22.12,22.14,22.01,22.06,1541538.0,18.5179,18.5347,18.4258,18.4677,1541538.0
2016-02-04 14:00:00,22.06,22.13,21.99,22.08,2009901.0,18.4677,18.5263,18.4091,18.4844,2009901.0
2016-02-04 14:30:00,22.08,22.14,22.03,22.07,2543814.0,18.4844,18.5347,18.4426,18.4761,2543814.0
2016-02-04 15:00:00,22.08,22.14,22.04,22.12,2493987.0,18.4844,18.5347,18.4509,18.5179,2493987.0
2016-02-04 15:30:00,22.12,22.18,22.07,22.14,4149783.0,18.5179,18.5681,18.4761,18.5347,4149783.0
2016-02-05 09:30:00,22.29,22.51,22.24,22.29,6101199.0,18.6602,18.8444,18.6184,18.6602,6101199.0
2016-02-05 10:00:00,22.28,22.42,22.24,22.25,3068151.0,18.6519,18.7691,18.6184,18.6267,3068151.0
2016-02-05 10:30:00,22.25,22.41,22.25,22.33,2076657.0,18.6267,18.7607,18.6267,18.6937,2076657.0
2016-02-05 11:00:00,22.33,22.36,22.19,22.28,1636755.0,18.6937,18.7188,18.5765,18.6519,1636755.0
2016-02-05 11:30:00,22.27,22.41,22.26,22.4,2278194.0,18.6435,18.7607,18.6351,18.7523,2278194.0
2016-02-05 12:00:00,22.4,22.42,22.31,22.41,1537257.0,18.7523,18.7691,18.677,18.7607,1537257.0
2016-02-05 12:30:00,22.41,22.49,22.37,22.37,2365443.0,18.7607,18.8277,18.7272,18.7272,2365443.0
2016-02-05 13:00:00,22.37,22.42,22.32,22.33,1434525.0,18.7272,18.7691,18.6853,18.6937,1434525.0
2016-02-05 13:30:00,22.33,22.34,22.1,22.14,2714145.0,18.6937,18.7021,18.5012,18.5347,2714145.0
2016-02-05 14:00:00,22.14,22.16,21.96,22.08,2663085.0,18.5347,18.5514,18.384,18.4844,2663085.0
2016-02-05 14:30:00,22.07,22.15,22.07,22.15,2356800.0,18.4761,18.543,18.4761,18.543,2356800.0
2016-02-05 15:00:00,22.14,22.24,22.12,22.21,2736606.0,18.5347,18.6184,18.5179,18.5933,2736606.0
2016-02-05 15:30:00,22.21,22.34,22.19,22.33,6022272.0,18.5933,18.7021,18.5765,18.6937,6022272.0
2016-02-08 09:30:00,22.17,22.37,22.08,22.1,5797227.0,18.5598,18.7272,18.4844,18.5012,5797227.0
2016-02-08 10:00:00,22.1,22.17,21.83,21.86,4174125.0,18.5012,18.5598,18.2751,18.3003,4174125.0
2016-02-08 10:30:00,21.86,22.0,21.84,21.97,2813628.0,18.3003,18.4175,18.2835,18.3923,2813628.0
2016-02-08 11:00:00,21.97,21.98,21.72,21.77,3640845.0,18.3923,18.4007,18.183,18.2249,3640845.0
2016-02-08 11:30:00,21.77,21.93,21.76,21.93,3703074.0,18.2249,18.3589,18.2165,18.3589,3703074.0
2016-02-08 12:00:00,21.93,22.02,21.88,22.0,3338676.0,18.3589,18.4342,18.317,18.4175,3338676.0
2016-02-08 12:30:00,22.0,22.06,22.0,22.06,1961025.0,18.4175,18.4677,18.4175,18.4677,1961025.0
2016-02-08 13:00:00,22.06,22.13,22.05,22.11,1184850.0,18.4677,18.5263,18.4593,18.5095,1184850.0
2016-02-08 13:30:00,22.11,22.17,22.09,22.09,2043168.0,18.5095,18.5598,18.4928,18.4928,2043168.0
2016-02-08 14:00:00,22.09,22.21,22.08,22.13,3048594.0,18.4928,18.5933,18.4844,18.5263,3048594.0
2016-02-08 14:30:00,22.13,22.2,22.08,22.15,1927029.0,18.5263,18.5849,18.4844,18.543,1927029.0
2016-02-08 15:00:00,22.15,22.23,22.14,22.21,2587863.0,18.543,18.61,18.5347,18.5933,2587863.0
2016-02-08 15:30:00,22.2,22.38,22.2,22.31,5476734.0,18.5849,18.7356,18.5849,18.677,5476734.0
2016-02-09 09:30:00,21.83,22.14,21.83,21.86,5908998.0,18.2751,18.5347,18.2751,18.3003,5908998.0
2016-02-09 10:00:00,21.86,21.89,21.64,21.67,5980104.0,18.3003,18.3254,18.1161,18.1412,5980104.0
2016-02-09 10:30:00,21.67,21.74,21.56,21.65,3173163.0,18.1412,18.1998,18.0491,18.1244,3173163.0
2016-02-09 11:00:00,21.66,21.83,21.64,21.81,2433144.0,18.1328,18.2751,18.1161,18.2584,2433144.0
2016-02-09 11:30:00,21.8,21.83,21.7,21.73,1974438.0,18.25,18.2751,18.1663,18.1914,1974438.0
2016-02-09 12:00:00,21.73,21.81,21.7,21.73,1685364.0,18.1914,18.2584,18.1663,18.1914,1685364.0
2016-02-09 12:30:00,21.74,21.78,21.68,21.69,1943583.0,18.1998,18.2333,18.1496,18.1579,1943583.0
2016-02-09 13:00:00,21.69,21.76,21.64,21.76,1766736.0,18.1579,18.2165,18.1161,18.2165,1766736.0
2016-02-09 13:30:00,21.76,21.98,21.76,21.97,1861380.0,18.2165,18.4007,18.2165,18.3923,1861380.0
2016-02-09 14:00:00,21.97,22.05,21.88,21.91,2179488.0,18.3923,18.4593,18.317,18.3421,2179488.0
2016-02-09 14:30:00,21.92,22.02,21.92,21.99,1375074.0,18.3505,18.4342,18.3505,18.4091,1375074.0
2016-02-09 15:00:00,21.99,22.11,21.99,21.99,2725707.0,18.4091,18.5095,18.4091,18.4091,2725707.0
2016-02-09 15:30:00,21.98,22.02,21.91,21.94,3964638.0,18.4007,18.4342,18.3421,18.3672,3964638.0
2016-02-10 09:30:00,22.06,22.16,22.02,22.13,3232761.0,18.4677,18.5514,18.4342,18.5263,3232761.0
2016-02-10 10:00:00,22.13,22.16,22.1,22.12,2635029.0,18.5263,18.5514,18.5012,18.5179,2635029.0
2016-02-10 10:30:00,22.13,22.2,22.08,22.13,2259600.0,18.5263,18.5849,18.4844,18.5263,2259600.0
2016-02-10 11:00:00,22.13,22.17,22.04,22.12,1705110.0,18.5263,18.5598,18.4509,18.5179,1705110.0
2016-02-10 11:30:00,22.12,22.14,22.04,22.12,1126185.0,18.5179,18.5347,18.4509,18.5179,1126185.0
2016-02-10 12:00:00,22.12,22.19,22.11,22.18,1303995.0,18.5179,18.5765,18.5095,18.5681,1303995.0
2016-02-10 12:30:00,22.18,22.18,22.11,22.17,1219461.0,18.5681,18.5681,18.5095,18.5598,1219461.0
2016-02-10 13:00:00,22.17,22.19,22.12,22.14,1254036.0,18.5598,18.5765,18.5179,18.5347,1254036.0
2016-02-10 13:30:00,22.14,22.15,22.1,22.13,868458.0,18.5347,18.543,18.5012,18.5263,868458.0
2016-02-10 14:00:00,22.13,22.16,22.11,22.12,1306902.0,18.5263,18.5514,18.5095,18.5179,1306902.0
2016-02-10 14:30:00,22.12,22.13,22.05,22.07,1408635.0,18.5179,18.5263,18.4593,18.4761,1408635.0
2016-02-10 15:00:00,22.07,22.1,21.96,21.97,2089962.0,18.4761,18.5012,18.384,18.3923,2089962.0
2016-02-10 15:30:00,21.98,22.0,21.88,21.93,4152402.0,18.4007,18.4175,18.317,18.3589,4152402.0
2016-02-11 09:30:00,21.67,21.92,21.65,21.81,3343455.0,18.1412,18.3505,18.1244,18.2584,3343455.0
2016-02-11 10:00:00,21.8,21.83,21.67,21.71,2103315.0,18.25,18.2751,18.1412,18.1747,2103315.0
2016-02-11 10:30:00,21.71,21.78,21.68,21.74,1701039.0,18.1747,18.2333,18.1496,18.1998,1701039.0
2016-02-11 11:00:00,21.74,21.76,21.61,21.62,1710804.0,18.1998,18.2165,18.091,18.0993,1710804.0
2016-02-11 11:30:00,21.62,21.71,21.6,21.68,1378107.0,18.0993,18.1747,18.0826,18.1496,1378107.0
2016-02-11 12:00:00,21.68,21.73,21.63,21.64,1481790.0,18.1496,18.1914,18.1077,18.1161,1481790.0
2016-02-11 12:30:00,21.64,21.67,21.59,21.66,1604928.0,18.1161,18.1412,18.0742,18.1328,1604928.0
2016-02-11 13:00:00,21.66,21.73,21.65,21.69,1861047.0,18.1328,18.1914,18.1244,18.1579,1861047.0
2016-02-11 13:30:00,21.69,21.73,21.63,21.72,1382940.0,18.1579,18.1914,18.1077,18.183,1382940.0
2016-02-11 14:00:00,21.72,21.78,21.67,21.69,1321914.0,18.183,18.2333,18.1412,18.1579,1321914.0
2016-02-11 14:30:00,21.69,21.82,21.67,21.77,2996100.0,18.1579,18.2668,18.1412,18.2249,2996100.0
2016-02-11 15:00:00,21.77,21.79,21.71,21.77,2421171.0,18.2249,18.2417,18.1747,18.2249,2421171.0
2016-02-11 15:30:00,21.77,21.84,21.72,21.77,4377210.0,18.2249,18.2835,18.183,18.2249,4377210.0
2016-02-12 09:30:00,21.84,21.94,21.62,21.78,3002805.0,18.2835,18.3672,18.0993,18.2333,3002805.0
2016-02-12 10:00:00,21.78,21.88,21.73,21.8,2156922.0,18.2333,18.317,18.1914,18.25,2156922.0
2016-02-12 10:30:00,21.8,21.89,21.8,21.85,1133064.0,18.25,18.3254,18.25,18.2919,1133064.0
2016-02-12 11:00:00,21.85,22.0,21.84,21.98,1764420.0,18.2919,18.4175,18.2835,18.4007,1764420.0
2016-02-12 11:30:00,21.98,22.02,21.92,21.95,970200.0,18.4007,18.4342,18.3505,18.3756,970200.0
2016-02-12 12:00:00,21.95,21.98,21.91,21.97,890853.0,18.3756,18.4007,18.3421,18.3923,890853.0
2016-02-12 12:30:00,21.98,22.07,21.97,22.05,1300485.0,18.4007,18.4761,18.3923,18.4593,1300485.0
2016-02-12 13:00:00,22.05,22.08,21.97,22.02,1367856.0,18.4593,18.4844,18.3923,18.4342,1367856.0
2016-02-12 13:30:00,22.01,22.02,21.97,22.0,1158138.0,18.4258,18.4342,18.3923,18.4175,1158138.0
2016-02-12 14:00:00,21.99,22.02,21.97,22.0,1119396.0,18.4091,18.4342,18.3923,18.4175,1119396.0
2016-02-12 14:30:00,22.0,22.04,21.99,22.02,1058937.0,18.4175,18.4509,18.4091,18.4342,1058937.0
2016-02-12 15:00:00,22.02,22.06,22.02,22.05,1644846.0,18.4342,18.4677,18.4342,18.4593,1644846.0
2016-02-12 15:30:00,22.05,22.07,21.98,22.06,4444809.0,18.4593,18.4761,18.4007,18.4677,4444809.0
2016-02-16 09:30:00,22.2,22.27,21.92,21.96,3961356.0,18.5849,18.6435,18.3505,18.384,3961356.0
2016-02-16 10:00:00,21.95,22.01,21.83,21.89,2263671.0,18.3756,18.4258,18.2751,18.3254,2263671.0
2016-02-16 10:30:00,21.89,22.0,21.87,21.91,1499796.0,18.3254,18.4175,18.3086,18.3421,1499796.0
2016-02-16 11:00:00,21.9,22.01,21.9,21.97,1242132.0,18.3337,18.4258,18.3337,18.3923,1242132.0
2016-02-16 11:30:00,21.97,22.04,21.97,22.03,1448070.0,18.3923,18.4509,18.3923,18.4426,1448070.0
2016-02-16 12:00:00,22.03,22.11,22.02,22.1,1369419.0,18.4426,18.5095,18.4342,18.5012,1369419.0
2016-02-16 12:30:00,22.11,22.13,22.08,22.12,1014132.0,18.5095,18.5263,18.4844,18.5179,1014132.0
2016-02-16 13:00:00,22.12,22.16,22.1,22.12,1026573.0,18.5179,18.5514,18.5012,18.5179,1026573.0
2016-02-16 13:30:00,22.11,22.12,22.0,22.02,1503354.0,18.5095,18.5179,18.4175,18.4342,1503354.0
2016-02-16 14:00:00,22.02,22.03,21.94,21.96,2243820.0,18.4342,18.4426,18.3672,18.384,2243820.0
2016-02-16 14:30:00,21.96,21.98,21.94,21.94,1802382.0,18.384,18.4007,18.3672,18.3672,1802382.0
2016-02-16 15:00:00,21.94,21.96,21.89,21.95,2819394.0,18.3672,18.384,18.3254,18.3756,2819394.0
2016-02-16 15:30:00,21.95,21.97,21.91,21.96,5008191.0,18.3756,18.3923,18.3421,18.384,5008191.0
2016-02-17 09:30:00,22.03,22.16,21.94,22.07,3437172.0,18.4426,18.5514,18.3672,18.4761,3437172.0
2016-02-17 10:00:00,22.07,22.17,22.03,22.13,2136642.0,18.4761,18.5598,18.4426,18.5263,2136642.0
2016-02-17 10:30:00,22.13,22.2,22.09,22.09,1735932.0,18.5263,18.5849,18.4928,18.4928,1735932.0
2016-02-17 11:00:00,22.09,22.16,22.06,22.13,2706828.0,18.4928,18.5514,18.4677,18.5263,2706828.0
2016-02-17 11:30:00,22.13,22.18,22.1,22.14,1473039.0,18.5263,18.5681,18.5012,18.5347,1473039.0
2016-02-17 12:00:00,22.14,22.16,22.11,22.11,1556226.0,18.5347,18.5514,18.5095,18.5095,1556226.0
2016-02-17 12:30:00,22.12,22.13,22.07,22.09,1849020.0,18.5179,18.5263,18.4761,18.4928,1849020.0
2016-02-17 13:00:00,22.09,22.11,22.06,22.09,2053452.0,18.4928,18.5095,18.4677,18.4928,2053452.0
2016-02-17 13:30:00,22.09,22.11,22.06,22.07,1467144.0,18.4928,18.5095,18.4677,18.4761,1467144.0
2016-02-17 14:00:00,22.07,22.14,22.07,22.11,2189781.0,18.4761,18.5347,18.4761,18.5095,2189781.0
2016-02-17 14:30:00,22.1,22.13,22.08,22.08,2088333.0,18.5012,18.5263,18.4844,18.4844,2088333.0
2016-02-17 15:00:00,22.08,22.11,22.04,22.06,3060747.0,18.4844,18.5095,18.4509,18.4677,3060747.0
2016-02-17 15:30:00,22.06,22.09,22.03,22.05,4953663.0,18.4677,18.4928,18.4426,18.4593,4953663.0
2016-02-18 09:30:00,21.25,21.3,20.78,20.93,19644102.0,17.7896,17.8314,17.3961,17.5217,19644102.0
2016-02-18 10:00:00,20.91,21.11,20.86,21.02,8356527.0,17.505,17.6724,17.4631,17.597,8356527.0
2016-02-18 10:30:00,21.03,21.17,21.03,21.16,4438434.0,17.6054,17.7226,17.6054,17.7142,4438434.0
2016-02-18 11:00:00,21.16,21.16,20.95,20.95,3654675.0,17.7142,17.7142,17.5384,17.5384,3654675.0
2016-02-18 11:30:00,20.96,21.08,20.9,21.07,3237429.0,17.5468,17.6473,17.4966,17.6389,3237429.0
2016-02-18 12:00:00,21.07,21.16,21.03,21.15,2916168.0,17.6389,17.7142,17.6054,17.7059,2916168.0
2016-02-18 12:30:00,21.15,21.24,21.1,21.24,2218014.0,17.7059,17.7812,17.664,17.7812,2218014.0
2016-02-18 13:00:00,21.23,21.38,21.19,21.32,3563733.0,17.7728,17.8984,17.7394,17.8482,3563733.0
2016-02-18 13:30:00,21.32,21.45,21.3,21.42,2935659.0,17.8482,17.957,17.8314,17.9319,2935659.0
2016-02-18 14:00:00,21.42,21.58,21.4,21.58,3103911.0,17.9319,18.0658,17.9152,18.0658,3103911.0
2016-02-18 14:30:00,21.58,21.59,21.48,21.54,2818668.0,18.0658,18.0742,17.9821,18.0324,2818668.0
2016-02-18 15:00:00,21.54,21.58,21.38,21.39,5032500.0,18.0324,18.0658,17.8984,17.9068,5032500.0
2016-02-18 15:30:00,21.39,21.42,21.05,21.36,10090503.0,17.9068,17.9319,17.6222,17.8817,10090503.0
2016-02-19 09:30:00,21.3,21.43,21.15,21.41,6705891.0,17.8314,17.9403,17.7059,17.9235,6705891.0
2016-02-19 10:00:00,21.41,21.44,21.3,21.38,4499715.0,17.9235,17.9486,17.8314,17.8984,4499715.0
2016-02-19 10:30:00,21.38,21.48,21.34,21.46,2882613.0,17.8984,17.9821,17.8649,17.9654,2882613.0
2016-02-19 11:00:00,21.46,21.47,21.4,21.43,2498301.0,17.9654,17.9738,17.9152,17.9403,2498301.0
2016-02-19 11:30:00,21.43,21.46,21.38,21.41,1902735.0,17.9403,17.9654,17.8984,17.9235,1902735.0
2016-02-19 12:00:00,21.42,21.44,21.39,21.4,1512858.0,17.9319,17.9486,17.9068,17.9152,1512858.0
2016-02-19 12:30:00,21.4,21.51,21.4,21.46,1635072.0,17.9152,18.0072,17.9152,17.9654,1635072.0
2016-02-19 13:00:00,21.46,21.46,21.41,21.43,1344414.0,17.9654,17.9654,17.9235,17.9403,1344414.0
2016-02-19 13:30:00,21.43,21.48,21.42,21.46,1453311.0,17.9403,17.9821,17.9319,17.9654,1453311.0
2016-02-19 14:00:00,21.46,21.57,21.46,21.52,2058075.0,17.9654,18.0575,17.9654,18.0156,2058075.0
2016-02-19 14:30:00,21.53,21.54,21.5,21.53,2553012.0,18.024,18.0324,17.9989,18.024,2553012.0
2016-02-19 15:00:00,21.53,21.54,21.51,21.53,2727216.0,18.024,18.0324,18.0072,18.024,2727216.0
2016-02-19 15:30:00,21.54,21.59,21.53,21.55,6666543.0,18.0324,18.0742,18.024,18.0407,6666543.0
2016-02-22 09:30:00,21.65,21.93,21.65,21.92,2610327.0,18.1244,18.3589,18.1244,18.3505,2610327.0
2016-02-22 10:00:00,21.92,21.94,21.77,21.77,2578974.0,18.3505,18.3672,18.2249,18.2249,2578974.0
2016-02-22 10:30:00,21.78,21.83,21.75,21.82,2168832.0,18.2333,18.2751,18.2082,18.2668,2168832.0
2016-02-22 11:00:00,21.82,21.87,21.79,21.83,1754157.0,18.2668,18.3086,18.2417,18.2751,1754157.0
2016-02-22 11:30:00,21.83,21.9,21.78,21.89,1443792.0,18.2751,18.3337,18.2333,18.3254,1443792.0
2016-02-22 12:00:00,21.89,21.9,21.82,21.89,1358748.0,18.3254,18.3337,18.2668,18.3254,1358748.0
2016-02-22 12:30:00,21.89,22.05,21.89,22.02,1927794.0,18.3254,18.4593,18.3254,18.4342,1927794.0
2016-02-22 13:00:00,22.02,22.04,21.94,21.96,1146273.0,18.4342,18.4509,18.3672,18.384,1146273.0
2016-02-22 13:30:00,21.96,22.04,21.96,22.03,940491.0,18.384,18.4509,18.384,18.4426,940491.0
2016-02-22 14:00:00,22.03,22.04,21.96,21.99,1262301.0,18.4426,18.4509,18.384,18.4091,1262301.0
2016-02-22 14:30:00,21.99,22.0,21.94,21.97,1155948.0,18.4091,18.4175,18.3672,18.3923,1155948.0
2016-02-22 15:00:00,21.97,21.97,21.86,21.87,2533524.0,18.3923,18.3923,18.3003,18.3086,2533524.0
2016-02-22 15:30:00,21.87,21.88,21.82,21.87,5602230.0,18.3086,18.317,18.2668,18.3086,5602230.0
2016-02-23 09:30:00,21.95,21.97,21.76,21.93,2828769.0,18.3756,18.3923,18.2165,18.3589,2828769.0
2016-02-23 10:00:00,21.93,22.02,21.86,21.91,2318175.0,18.3589,18.4342,18.3003,18.3421,2318175.0
2016-02-23 10:30:00,21.92,22.0,21.86,21.86,1789236.0,18.3505,18.4175,18.3003,18.3003,1789236.0
2016-02-23 11:00:00,21.86,21.93,21.86,21.87,1552917.0,18.3003,18.3589,18.3003,18.3086,1552917.0
2016-02-23 11:30:00,21.87,21.95,21.83,21.92,1323804.0,18.3086,18.3756,18.2751,18.3505,1323804.0
2016-02-23 12:00:00,21.92,21.95,21.88,21.89,1177938.0,18.3505,18.3756,18.317,18.3254,1177938.0
2016-02-23 12:30:00,21.89,21.95,21.89,21.94,932586.0,18.3254,18.3756,18.3254,18.3672,932586.0
2016-02-23 13:00:00,21.94,22.0,21.93,22.0,1312422.0,18.3672,18.4175,18.3589,18.4175,1312422.0
2016-02-23 13:30:00,22.0,22.0,21.94,21.98,1283376.0,18.4175,18.4175,18.3672,18.4007,1283376.0
2016-02-23 14:00:00,21.98,22.13,21.98,22.1,2539125.0,18.4007,18.5263,18.4007,18.5012,2539125.0
2016-02-23 14:30:00,22.1,22.14,22.06,22.1,2361951.0,18.5012,18.5347,18.4677,18.5012,2361951.0
2016-02-23 15:00:00,22.1,22.16,22.03,22.1,3073110.0,18.5012,18.5514,18.4426,18.5012,3073110.0
2016-02-23 15:30:00,22.11,22.2,22.1,22.17,4721109.0,18.5095,18.5849,18.5012,18.5598,4721109.0
2016-02-24 09:30:00,22.06,22.1,21.92,22.04,3981972.0,18.4677,18.5012,18.3505,18.4509,3981972.0
2016-02-24 10:00:00,22.04,22.04,21.91,22.03,2185023.0,18.4509,18.4509,18.3421,18.4426,2185023.0
2016-02-24 10:30:00,22.03,22.16,21.98,22.14,2188281.0,18.4426,18.5514,18.4007,18.5347,2188281.0
2016-02-24 11:00:00,22.15,22.2,22.11,22.14,2343852.0,18.543,18.5849,18.5095,18.5347,2343852.0
2016-02-24 11:30:00,22.14,22.27,22.12,22.25,1606986.0,18.5347,18.6435,18.5179,18.6267,1606986.0
2016-02-24 12:00:00,22.25,22.31,22.2,22.21,1734531.0,18.6267,18.677,18.5849,18.5933,1734531.0
2016-02-24 12:30:00,22.21,22.24,22.18,22.2,985077.0,18.5933,18.6184,18.5681,18.5849,985077.0
2016-02-24 13:00:00,22.2,22.26,22.15,22.16,1158426.0,18.5849,18.6351,18.543,18.5514,1158426.0
2016-02-24 13:30:00,22.16,22.16,22.08,22.12,1228419.0,18.5514,18.5514,18.4844,18.5179,1228419.0
2016-02-24 14:00:00,22.12,22.23,22.1,22.22,1348296.0,18.5179,18.61,18.5012,18.6016,1348296.0
2016-02-24 14:30:00,22.23,22.28,22.2,22.24,1376421.0,18.61,18.6519,18.5849,18.6184,1376421.0
2016-02-24 15:00:00,22.24,22.4,22.22,22.37,2215467.0,18.6184,18.7523,18.6016,18.7272,2215467.0
2016-02-24 15:30:00,22.37,22.44,22.32,22.37,3590772.0,18.7272,18.7858,18.6853,18.7272,3590772.0
2016-02-25 09:30:00,22.49,22.58,22.44,22.5,2357412.0,18.8277,18.903,18.7858,18.836,2357412.0
2016-02-25 10:00:00,22.5,22.7,22.48,22.7,2772858.0,18.836,19.0035,18.8193,19.0035,2772858.0
2016-02-25 10:30:00,22.7,22.71,22.56,22.58,2104848.0,19.0035,19.0118,18.8863,18.903,2104848.0
2016-02-25 11:00:00,22.58,22.6,22.45,22.47,1952178.0,18.903,18.9197,18.7942,18.8109,1952178.0
2016-02-25 11:30:00,22.47,22.57,22.45,22.56,1698243.0,18.8109,18.8946,18.7942,18.8863,1698243.0
2016-02-25 12:00:00,22.56,22.6,22.54,22.55,1141554.0,18.8863,18.9197,18.8695,18.8779,1141554.0
2016-02-25 12:30:00,22.56,22.58,22.51,22.55,1507134.0,18.8863,18.903,18.8444,18.8779,1507134.0
2016-02-25 13:00:00,22.56,22.65,22.55,22.64,958035.0,18.8863,18.9616,18.8779,18.9532,958035.0
2016-02-25 13:30:00,22.64,22.67,22.62,22.65,1044183.0,18.9532,18.9783,18.9365,18.9616,1044183.0
2016-02-25 14:00:00,22.65,22.67,22.62,22.64,2156607.0,18.9616,18.9783,18.9365,18.9532,2156607.0
2016-02-25 14:30:00,22.64,22.65,22.61,22.62,943158.0,18.9532,18.9616,18.9281,18.9365,943158.0
2016-02-25 15:00:00,22.62,22.67,22.62,22.66,1464456.0,18.9365,18.9783,18.9365,18.97,1464456.0
2016-02-25 15:30:00,22.66,22.69,22.64,22.68,3478335.0,18.97,18.9951,18.9532,18.9867,3478335.0
2016-02-26 09:30:00,22.69,22.73,22.25,22.34,3895020.0,18.9951,19.0286,18.6267,18.7021,3895020.0
2016-02-26 10:00:00,22.36,22.41,22.3,22.4,3133443.0,18.7188,18.7607,18.6686,18.7523,3133443.0
2016-02-26 10:30:00,22.4,22.4,22.31,22.32,2025360.0,18.7523,18.7523,18.677,18.6853,2025360.0
2016-02-26 11:00:00,22.32,22.38,22.3,22.31,1657815.0,18.6853,18.7356,18.6686,18.677,1657815.0
2016-02-26 11:30:00,22.31,22.33,22.2,22.2,2136216.0,18.677,18.6937,18.5849,18.5849,2136216.0
2016-02-26 12:00:00,22.2,22.22,22.16,22.17,1824429.0,18.5849,18.6016,18.5514,18.5598,1824429.0
2016-02-26 12:30:00,22.17,22.21,22.14,22.17,1615593.0,18.5598,18.5933,18.5347,18.5598,1615593.0
2016-02-26 13:00:00,22.17,22.22,22.13,22.13,1716264.0,18.5598,18.6016,18.5263,18.5263,1716264.0
2016-02-26 13:30:00,22.14,22.17,22.1,22.13,1746504.0,18.5347,18.5598,18.5012,18.5263,1746504.0
2016-02-26 14:00:00,22.13,22.16,22.1,22.15,1308189.0,18.5263,18.5514,18.5012,18.543,1308189.0
2016-02-26 14:30:00,22.15,22.15,22.11,22.12,1212075.0,18.543,18.543,18.5095,18.5179,1212075.0
2016-02-26 15:00:00,22.12,22.22,22.11,22.18,1855773.0,18.5179,18.6016,18.5095,18.5681,1855773.0
2016-02-26 15:30:00,22.18,22.21,22.16,22.16,4504935.0,18.5681,18.5933,18.5514,18.5514,4504935.0
2016-02-29 09:30:00,22.21,22.28,22.08,22.11,1985568.0,18.5933,18.6519,18.4844,18.5095,1985568.0
2016-02-29 10:00:00,22.12,22.25,22.07,22.17,1895931.0,18.5179,18.6267,18.4761,18.5598,1895931.0
2016-02-29 10:30:00,22.17,22.27,22.17,22.24,1850700.0,18.5598,18.6435,18.5598,18.6184,1850700.0
2016-02-29 11:00:00,22.25,22.3,22.24,22.3,1163133.0,18.6267,18.6686,18.6184,18.6686,1163133.0
2016-02-29 11:30:00,22.29,22.32,22.26,22.29,1646154.0,18.6602,18.6853,18.6351,18.6602,1646154.0
2016-02-29 12:00:00,22.29,22.3,22.24,22.26,914343.0,18.6602,18.6686,18.6184,18.6351,914343.0
2016-02-29 12:30:00,22.26,22.31,22.24,22.31,1236207.0,18.6351,18.677,18.6184,18.677,1236207.0
2016-02-29 13:00:00,22.31,22.32,22.23,22.23,1271628.0,18.677,18.6853,18.61,18.61,1271628.0
2016-02-29 13:30:00,22.23,22.29,22.22,22.28,1031739.0,18.61,18.6602,18.6016,18.6519,1031739.0
2016-02-29 14:00:00,22.28,22.28,22.19,22.22,1363428.0,18.6519,18.6519,18.5765,18.6016,1363428.0
2016-02-29 14:30:00,22.22,22.27,22.2,22.26,1390473.0,18.6016,18.6435,18.5849,18.6351,1390473.0
2016-02-29 15:00:00,22.26,22.27,22.21,22.26,1624800.0,18.6351,18.6435,18.5933,18.6351,1624800.0
2016-02-29 15:30:00,22.26,22.26,22.1,22.1,3693534.0,18.6351,18.6351,18.5012,18.5012,3693534.0
2016-03-01 09:30:00,22.22,22.3,22.06,22.17,2069127.0,18.6016,18.6686,18.4677,18.5598,2069127.0
2016-03-01 10:00:00,22.17,22.2,22.03,22.06,1600938.0,18.5598,18.5849,18.4426,18.4677,1600938.0
2016-03-01 10:30:00,22.07,22.16,22.05,22.1,2461707.0,18.4761,18.5514,18.4593,18.5012,2461707.0
2016-03-01 11:00:00,22.1,22.13,22.0,22.12,1767798.0,18.5012,18.5263,18.4175,18.5179,1767798.0
2016-03-01 11:30:00,22.12,22.18,22.08,22.11,1703340.0,18.5179,18.5681,18.4844,18.5095,1703340.0
2016-03-01 12:00:00,22.11,22.15,22.1,22.11,1094013.0,18.5095,18.543,18.5012,18.5095,1094013.0
2016-03-01 12:30:00,22.12,22.14,22.1,22.12,1233744.0,18.5179,18.5347,18.5012,18.5179,1233744.0
2016-03-01 13:00:00,22.12,22.16,22.09,22.14,928623.0,18.5179,18.5514,18.4928,18.5347,928623.0
2016-03-01 13:30:00,22.14,22.19,22.1,22.12,2270283.0,18.5347,18.5765,18.5012,18.5179,2270283.0
2016-03-01 14:00:00,22.12,22.14,22.09,22.11,1438512.0,18.5179,18.5347,18.4928,18.5095,1438512.0
2016-03-01 14:30:00,22.11,22.14,22.09,22.14,1239711.0,18.5095,18.5347,18.4928,18.5347,1239711.0
2016-03-01 15:00:00,22.14,22.16,22.11,22.12,2887470.0,18.5347,18.5514,18.5095,18.5179,2887470.0
2016-03-01 15:30:00,22.12,22.15,22.08,22.14,3659091.0,18.5179,18.543,18.4844,18.5347,3659091.0
2016-03-02 09:30:00,22.07,22.22,22.01,22.08,2510550.0,18.4761,18.6016,18.4258,18.4844,2510550.0
2016-03-02 10:00:00,22.08,22.14,22.01,22.03,1858899.0,18.4844,18.5347,18.4258,18.4426,1858899.0
2016-03-02 10:30:00,22.03,22.08,22.0,22.04,1673532.0,18.4426,18.4844,18.4175,18.4509,1673532.0
2016-03-02 11:00:00,22.04,22.12,22.02,22.11,2142723.0,18.4509,18.5179,18.4342,18.5095,2142723.0
2016-03-02 11:30:00,22.11,22.15,22.05,22.07,1714305.0,18.5095,18.543,18.4593,18.4761,1714305.0
2016-03-02 12:00:00,22.07,22.08,22.03,22.04,1321287.0,18.4761,18.4844,18.4426,18.4509,1321287.0
2016-03-02 12:30:00,22.04,22.11,22.04,22.1,1561974.0,18.4509,18.5095,18.4509,18.5012,1561974.0
2016-03-02 13:00:00,22.11,22.11,22.08,22.09,1363638.0,18.5095,18.5095,18.4844,18.4928,1363638.0
2016-03-02 13:30:00,22.09,22.1,22.05,22.05,1043787.0,18.4928,18.5012,18.4593,18.4593,1043787.0
2016-03-02 14:00:00,22.06,22.09,22.04,22.04,1198872.0,18.4677,18.4928,18.4509,18.4509,1198872.0
2016-03-02 14:30:00,22.04,22.07,22.02,22.05,1590861.0,18.4509,18.4761,18.4342,18.4593,1590861.0
2016-03-02 15:00:00,22.05,22.05,22.01,22.04,2248383.0,18.4593,18.4593,18.4258,18.4509,2248383.0
2016-03-02 15:30:00,22.04,22.07,22.03,22.06,3460773.0,18.4509,18.4761,18.4426,18.4677,3460773.0
2016-03-03 09:30:00,21.98,22.04,21.63,21.76,4711260.0,18.4007,18.4509,18.1077,18.2165,4711260.0
2016-03-03 10:00:00,21.76,21.79,21.72,21.76,3470256.0,18.2165,18.2417,18.183,18.2165,3470256.0
2016-03-03 10:30:00,21.76,21.85,21.76,21.8,2242401.0,18.2165,18.2919,18.2165,18.25,2242401.0
2016-03-03 11:00:00,21.8,21.91,21.8,21.85,2464050.0,18.25,18.3421,18.25,18.2919,2464050.0
2016-03-03 11:30:00,21.85,21.87,21.79,21.79,1966419.0,18.2919,18.3086,18.2417,18.2417,1966419.0
2016-03-03 12:00:00,21.8,21.88,21.79,21.86,1411722.0,18.25,18.317,18.2417,18.3003,1411722.0
2016-03-03 12:30:00,21.86,21.89,21.84,21.87,1357947.0,18.3003,18.3254,18.2835,18.3086,1357947.0
2016-03-03 13:00:00,21.87,21.9,21.86,21.9,1645674.0,18.3086,18.3337,18.3003,18.3337,1645674.0
2016-03-03 13:30:00,21.9,21.94,21.88,21.94,1461714.0,18.3337,18.3672,18.317,18.3672,1461714.0
2016-03-03 14:00:00,21.94,21.96,21.9,21.92,1377291.0,18.3672,18.384,18.3337,18.3505,1377291.0
2016-03-03 14:30:00,21.92,21.99,21.92,21.97,1804749.0,18.3505,18.4091,18.3505,18.3923,1804749.0
2016-03-03 15:00:00,21.98,22.0,21.93,22.0,2572908.0,18.4007,18.4175,18.3589,18.4175,2572908.0
2016-03-03 15:30:00,22.0,22.07,21.97,22.04,4953285.0,18.4175,18.4761,18.3923,18.4509,4953285.0
2016-03-04 09:30:00,22.05,22.15,22.03,22.09,2255436.0,18.4593,18.543,18.4426,18.4928,2255436.0
2016-03-04 10:00:00,22.09,22.15,22.04,22.14,2124921.0,18.4928,18.543,18.4509,18.5347,2124921.0
2016-03-04 10:30:00,22.14,22.29,22.14,22.29,2324472.0,18.5347,18.6602,18.5347,18.6602,2324472.0
2016-03-04 11:00:00,22.29,22.43,22.28,22.35,2609382.0,18.6602,18.7774,18.6519,18.7105,2609382.0
2016-03-04 11:30:00,22.35,22.36,22.25,22.25,1900971.0,18.7105,18.7188,18.6267,18.6267,1900971.0
2016-03-04 12:00:00,22.25,22.26,22.17,22.2,1571367.0,18.6267,18.6351,18.5598,18.5849,1571367.0
2016-03-04 12:30:00,22.2,22.24,22.19,22.19,1044279.0,18.5849,18.6184,18.5765,18.5765,1044279.0
2016-03-04 13:00:00,22.2,22.2,22.15,22.19,1160313.0,18.5849,18.5849,18.543,18.5765,1160313.0
2016-03-04 13:30:00,22.19,22.27,22.17,22.26,1799031.0,18.5765,18.6435,18.5598,18.6351,1799031.0
2016-03-04 14:00:00,22.26,22.33,22.22,22.29,1823958.0,18.6351,18.6937,18.6016,18.6602,1823958.0
2016-03-04 14:30:00,22.29,22.29,22.23,22.25,1640898.0,18.6602,18.6602,18.61,18.6267,1640898.0
2016-03-04 15:00:00,22.25,22.26,22.2,22.26,1908783.0,18.6267,18.6351,18.5849,18.6351,1908783.0
2016-03-04 15:30:00,22.26,22.27,22.23,22.26,3577797.0,18.6351,18.6435,18.61,18.6351,3577797.0
2016-03-07 09:30:00,22.21,22.72,22.09,22.7,4480062.0,18.5933,19.0202,18.4928,19.0035,4480062.0
2016-03-07 10:00:00,22.7,22.8,22.61,22.76,4839225.0,19.0035,19.0872,18.9281,19.0537,4839225.0
2016-03-07 10:30:00,22.76,22.82,22.74,22.78,3562539.0,19.0537,19.1039,19.037,19.0704,3562539.0
2016-03-07 11:00:00,22.78,22.83,22.77,22.8,2059557.0,19.0704,19.1123,19.0621,19.0872,2059557.0
2016-03-07 11:30:00,22.8,22.8,22.7,22.74,2206248.0,19.0872,19.0872,19.0035,19.037,2206248.0
2016-03-07 12:00:00,22.73,22.74,22.67,22.71,1673622.0,19.0286,19.037,18.9783,19.0118,1673622.0
2016-03-07 12:30:00,22.71,22.71,22.59,22.6,2393931.0,19.0118,19.0118,18.9114,18.9197,2393931.0
2016-03-07 13:00:00,22.6,22.68,22.6,22.64,1645374.0,18.9197,18.9867,18.9197,18.9532,1645374.0
2016-03-07 13:30:00,22.64,22.66,22.59,22.63,1353750.0,18.9532,18.97,18.9114,18.9449,1353750.0
2016-03-07 14:00:00,22.63,22.64,22.57,22.57,1676148.0,18.9449,18.9532,18.8946,18.8946,1676148.0
2016-03-07 14:30:00,22.57,22.62,22.52,22.6,1847868.0,18.8946,18.9365,18.8528,18.9197,1847868.0
2016-03-07 15:00:00,22.59,22.63,22.55,22.62,1707882.0,18.9114,18.9449,18.8779,18.9365,1707882.0
2016-03-07 15:30:00,22.62,22.63,22.57,22.62,4459977.0,18.9365,18.9449,18.8946,18.9365,4459977.0
2016-03-08 09:30:00,22.58,22.73,22.55,22.66,2748546.0,18.903,19.0286,18.8779,18.97,2748546.0
2016-03-08 10:00:00,22.65,22.7,22.51,22.54,2791584.0,18.9616,19.0035,18.8444,18.8695,2791584.0
2016-03-08 10:30:00,22.54,22.57,22.49,22.54,1390272.0,18.8695,18.8946,18.8277,18.8695,1390272.0
2016-03-08 11:00:00,22.55,22.61,22.54,22.6,1114710.0,18.8779,18.9281,18.8695,18.9197,1114710.0
2016-03-08 11:30:00,22.6,22.65,22.6,22.64,1560630.0,18.9197,18.9616,18.9197,18.9532,1560630.0
2016-03-08 12:00:00,22.64,22.65,22.6,22.6,1413186.0,18.9532,18.9616,18.9197,18.9197,1413186.0
2016-03-08 12:30:00,22.6,22.65,22.58,22.64,1139673.0,18.9197,18.9616,18.903,18.9532,1139673.0
2016-03-08 13:00:00,22.64,22.7,22.64,22.66,1247127.0,18.9532,19.0035,18.9532,18.97,1247127.0
2016-03-08 13:30:00,22.66,22.73,22.65,22.73,1381353.0,18.97,19.0286,18.9616,19.0286,1381353.0
2016-03-08 14:00:00,22.73,22.81,22.72,22.75,2224794.0,19.0286,19.0956,19.0202,19.0453,2224794.0
2016-03-08 14:30:00,22.75,22.82,22.74,22.82,1838589.0,19.0453,19.1039,19.037,19.1039,1838589.0
2016-03-08 15:00:00,22.82,22.82,22.71,22.73,2381970.0,19.1039,19.1039,19.0118,19.0286,2381970.0
2016-03-08 15:30:00,22.73,22.75,22.67,22.68,4236438.0,19.0286,19.0453,18.9783,18.9867,4236438.0
2016-03-09 09:30:00,22.6,22.63,22.47,22.58,2477346.0,19.0598,19.0851,18.9502,19.043,2477346.0
2016-03-09 10:00:00,22.58,22.59,22.51,22.59,1790493.0,19.043,19.0514,18.9839,19.0514,1790493.0
2016-03-09 10:30:00,22.59,22.63,22.51,22.52,1514301.0,19.0514,19.0851,18.9839,18.9924,1514301.0
2016-03-09 11:00:00,22.51,22.64,22.51,22.59,1614768.0,18.9839,19.0936,18.9839,19.0514,1614768.0
2016-03-09 11:30:00,22.59,22.66,22.57,22.66,1063569.0,19.0514,19.1104,19.0345,19.1104,1063569.0
2016-03-09 12:00:00,22.66,22.66,22.57,22.58,1389936.0,19.1104,19.1104,19.0345,19.043,1389936.0
2016-03-09 12:30:00,22.58,22.6,22.51,22.56,910125.0,19.043,19.0598,18.9839,19.0261,910125.0
2016-03-09 13:00:00,22.56,22.6,22.5,22.52,1009392.0,19.0261,19.0598,18.9755,18.9924,1009392.0
2016-03-09 13:30:00,22.51,22.55,22.49,22.54,940086.0,18.9839,19.0177,18.9671,19.0092,940086.0
2016-03-09 14:00:00,22.53,22.54,22.5,22.52,1103802.0,19.0008,19.0092,18.9755,18.9924,1103802.0
2016-03-09 14:30:00,22.52,22.53,22.48,22.48,1012524.0,18.9924,19.0008,18.9586,18.9586,1012524.0
2016-03-09 15:00:00,22.48,22.49,22.37,22.44,2060817.0,18.9586,18.9671,18.8659,18.9249,2060817.0
2016-03-09 15:30:00,22.44,22.51,22.44,22.51,3129963.0,18.9249,18.9839,18.9249,18.9839,3129963.0
2016-03-10 09:30:00,22.52,22.66,22.45,22.64,2179242.0,18.9924,19.1104,18.9333,19.0936,2179242.0
2016-03-10 10:00:00,22.65,22.68,22.51,22.52,2142981.0,19.102,19.1273,18.9839,18.9924,2142981.0
2016-03-10 10:30:00,22.52,22.52,22.34,22.36,1924500.0,18.9924,18.9924,18.8406,18.8574,1924500.0
2016-03-10 11:00:00,22.36,22.39,22.2,22.21,2330442.0,18.8574,18.8827,18.7225,18.7309,2330442.0
2016-03-10 11:30:00,22.21,22.29,22.18,22.22,2004105.0,18.7309,18.7984,18.7056,18.7394,2004105.0
2016-03-10 12:00:00,22.23,22.35,22.22,22.25,1544721.0,18.7478,18.849,18.7394,18.7647,1544721.0
2016-03-10 12:30:00,22.25,22.26,22.13,22.2,3127458.0,18.7647,18.7731,18.6635,18.7225,3127458.0
2016-03-10 13:00:00,22.2,22.27,22.18,22.27,1707873.0,18.7225,18.7815,18.7056,18.7815,1707873.0
2016-03-10 13:30:00,22.27,22.33,22.26,22.3,873714.0,18.7815,18.8321,18.7731,18.8068,873714.0
2016-03-10 14:00:00,22.3,22.41,22.28,22.41,1666887.0,18.8068,18.8996,18.79,18.8996,1666887.0
2016-03-10 14:30:00,22.41,22.44,22.37,22.41,1257951.0,18.8996,18.9249,18.8659,18.8996,1257951.0
2016-03-10 15:00:00,22.41,22.49,22.38,22.48,1391574.0,18.8996,18.9671,18.8743,18.9586,1391574.0
2016-03-10 15:30:00,22.48,22.5,22.41,22.47,2577183.0,18.9586,18.9755,18.8996,18.9502,2577183.0
2016-03-11 09:30:00,22.59,22.65,22.5,22.55,1750668.0,19.0514,19.102,18.9755,19.0177,1750668.0
2016-03-11 10:00:00,22.55,22.59,22.51,22.57,1831254.0,19.0177,19.0514,18.9839,19.0345,1831254.0
2016-03-11 10:30:00,22.57,22.61,22.56,22.58,1312272.0,19.0345,19.0683,19.0261,19.043,1312272.0
2016-03-11 11:00:00,22.58,22.6,22.55,22.57,1141041.0,19.043,19.0598,19.0177,19.0345,1141041.0
2016-03-11 11:30:00,22.57,22.57,22.43,22.47,1599306.0,19.0345,19.0345,18.9165,18.9502,1599306.0
2016-03-11 12:00:00,22.47,22.5,22.46,22.47,1032636.0,18.9502,18.9755,18.9418,18.9502,1032636.0
2016-03-11 12:30:00,22.46,22.47,22.43,22.44,907203.0,18.9418,18.9502,18.9165,18.9249,907203.0
2016-03-11 13:00:00,22.44,22.45,22.39,22.44,1064673.0,18.9249,18.9333,18.8827,18.9249,1064673.0
2016-03-11 13:30:00,22.44,22.49,22.44,22.49,877305.0,18.9249,18.9671,18.9249,18.9671,877305.0
2016-03-11 14:00:00,22.49,22.49,22.39,22.39,1553034.0,18.9671,18.9671,18.8827,18.8827,1553034.0
2016-03-11 14:30:00,22.39,22.4,22.29,22.29,2242311.0,18.8827,18.8912,18.7984,18.7984,2242311.0
2016-03-11 15:00:00,22.29,22.36,22.27,22.32,2199102.0,18.7984,18.8574,18.7815,18.8237,2199102.0
2016-03-11 15:30:00,22.32,22.39,22.31,22.38,3380607.0,18.8237,18.8827,18.8153,18.8743,3380607.0
2016-03-14 09:30:00,22.38,22.47,22.35,22.39,1495275.0,18.8743,18.9502,18.849,18.8827,1495275.0
2016-03-14 10:00:00,22.39,22.39,22.32,22.33,1350045.0,18.8827,18.8827,18.8237,18.8321,1350045.0
2016-03-14 10:30:00,22.33,22.39,22.33,22.37,996093.0,18.8321,18.8827,18.8321,18.8659,996093.0
2016-03-14 11:00:00,22.37,22.45,22.36,22.45,1046553.0,18.8659,18.9333,18.8574,18.9333,1046553.0
2016-03-14 11:30:00,22.45,22.46,22.41,22.46,1083324.0,18.9333,18.9418,18.8996,18.9418,1083324.0
2016-03-14 12:00:00,22.46,22.48,22.44,22.47,774357.0,18.9418,18.9586,18.9249,18.9502,774357.0
2016-03-14 12:30:00,22.47,22.48,22.45,22.46,649332.0,18.9502,18.9586,18.9333,18.9418,649332.0
2016-03-14 13:00:00,22.46,22.48,22.43,22.46,928032.0,18.9418,18.9586,18.9165,18.9418,928032.0
2016-03-14 13:30:00,22.46,22.5,22.46,22.47,890448.0,18.9418,18.9755,18.9418,18.9502,890448.0
2016-03-14 14:00:00,22.47,22.52,22.46,22.49,934677.0,18.9502,18.9924,18.9418,18.9671,934677.0
2016-03-14 14:30:00,22.49,22.52,22.49,22.52,632766.0,18.9671,18.9924,18.9671,18.9924,632766.0
2016-03-14 15:00:00,22.52,22.55,22.51,22.54,1066440.0,18.9924,19.0177,18.9839,19.0092,1066440.0
2016-03-14 15:30:00,22.54,22.56,22.45,22.46,2903799.0,19.0092,19.0261,18.9333,18.9418,2903799.0
2016-03-15 09:30:00,22.33,22.57,22.33,22.53,1430037.0,18.8321,19.0345,18.8321,19.0008,1430037.0
2016-03-15 10:00:00,22.53,22.62,22.51,22.6,1170567.0,19.0008,19.0767,18.9839,19.0598,1170567.0
2016-03-15 10:30:00,22.6,22.7,22.59,22.69,2115183.0,19.0598,19.1442,19.0514,19.1357,2115183.0
2016-03-15 11:00:00,22.69,22.78,22.68,22.7,1902495.0,19.1357,19.2116,19.1273,19.1442,1902495.0
2016-03-15 11:30:00,22.7,22.76,22.69,22.74,1755075.0,19.1442,19.1948,19.1357,19.1779,1755075.0
2016-03-15 12:00:00,22.74,22.78,22.67,22.69,1330716.0,19.1779,19.2116,19.1189,19.1357,1330716.0
2016-03-15 12:30:00,22.69,22.7,22.63,22.66,1002582.0,19.1357,19.1442,19.0851,19.1104,1002582.0
2016-03-15 13:00:00,22.65,22.74,22.65,22.72,993432.0,19.102,19.1779,19.102,19.161,993432.0
2016-03-15 13:30:00,22.72,22.74,22.64,22.67,1273674.0,19.161,19.1779,19.0936,19.1189,1273674.0
2016-03-15 14:00:00,22.67,22.72,22.65,22.7,1431636.0,19.1189,19.161,19.102,19.1442,1431636.0
2016-03-15 14:30:00,22.7,22.73,22.64,22.64,1195182.0,19.1442,19.1695,19.0936,19.0936,1195182.0
2016-03-15 15:00:00,22.64,22.7,22.64,22.68,1261842.0,19.0936,19.1442,19.0936,19.1273,1261842.0
2016-03-15 15:30:00,22.68,22.7,22.65,22.69,2624655.0,19.1273,19.1442,19.102,19.1357,2624655.0
2016-03-16 09:30:00,22.65,22.67,22.55,22.56,1718586.0,19.102,19.1189,19.0177,19.0261,1718586.0
2016-03-16 10:00:00,22.55,22.56,22.42,22.48,1278840.0,19.0177,19.0261,18.908,18.9586,1278840.0
2016-03-16 10:30:00,22.48,22.53,22.46,22.47,1097442.0,18.9586,19.0008,18.9418,18.9502,1097442.0
2016-03-16 11:00:00,22.47,22.51,22.44,22.5,930132.0,18.9502,18.9839,18.9249,18.9755,930132.0
2016-03-16 11:30:00,22.5,22.51,22.47,22.49,783060.0,18.9755,18.9839,18.9502,18.9671,783060.0
2016-03-16 12:00:00,22.5,22.51,22.44,22.49,889161.0,18.9755,18.9839,18.9249,18.9671,889161.0
2016-03-16 12:30:00,22.49,22.51,22.46,22.5,675399.0,18.9671,18.9839,18.9418,18.9755,675399.0
2016-03-16 13:00:00,22.5,22.51,22.44,22.44,903792.0,18.9755,18.9839,18.9249,18.9249,903792.0
2016-03-16 13:30:00,22.44,22.52,22.43,22.5,894597.0,18.9249,18.9924,18.9165,18.9755,894597.0
2016-03-16 14:00:00,22.5,22.69,22.5,22.68,1972398.0,18.9755,19.1357,18.9755,19.1273,1972398.0
2016-03-16 14:30:00,22.68,22.78,22.66,22.66,2515923.0,19.1273,19.2116,19.1104,19.1104,2515923.0
2016-03-16 15:00:00,22.66,22.74,22.65,22.72,1594065.0,19.1104,19.1779,19.102,19.161,1594065.0
2016-03-16 15:30:00,22.72,22.74,22.64,22.67,3338877.0,19.161,19.1779,19.0936,19.1189,3338877.0
2016-03-17 09:30:00,22.61,22.81,22.55,22.81,2281845.0,19.0683,19.2369,19.0177,19.2369,2281845.0
2016-03-17 10:00:00,22.81,22.97,22.8,22.84,3547008.0,19.2369,19.3719,19.2285,19.2622,3547008.0
2016-03-17 10:30:00,22.84,22.86,22.77,22.78,2363580.0,19.2622,19.2791,19.2032,19.2116,2363580.0
2016-03-17 11:00:00,22.77,22.8,22.76,22.8,1437351.0,19.2032,19.2285,19.1948,19.2285,1437351.0
2016-03-17 11:30:00,22.8,22.8,22.72,22.75,1498947.0,19.2285,19.2285,19.161,19.1863,1498947.0
2016-03-17 12:00:00,22.75,22.76,22.66,22.7,1475796.0,19.1863,19.1948,19.1104,19.1442,1475796.0
2016-03-17 12:30:00,22.7,22.79,22.69,22.71,1538766.0,19.1442,19.2201,19.1357,19.1526,1538766.0
2016-03-17 13:00:00,22.72,22.73,22.68,22.68,1335255.0,19.161,19.1695,19.1273,19.1273,1335255.0
2016-03-17 13:30:00,22.68,22.7,22.64,22.65,1745964.0,19.1273,19.1442,19.0936,19.102,1745964.0
2016-03-17 14:00:00,22.65,22.65,22.5,22.54,2378664.0,19.102,19.102,18.9755,19.0092,2378664.0
2016-03-17 14:30:00,22.54,22.56,22.46,22.48,2188785.0,19.0092,19.0261,18.9418,18.9586,2188785.0
2016-03-17 15:00:00,22.48,22.5,22.42,22.46,2270307.0,18.9586,18.9755,18.908,18.9418,2270307.0
2016-03-17 15:30:00,22.46,22.51,22.43,22.48,3879597.0,18.9418,18.9839,18.9165,18.9586,3879597.0
2016-03-18 09:30:00,22.49,22.59,22.37,22.56,9224472.0,18.9671,19.0514,18.8659,19.0261,9224472.0
2016-03-18 10:00:00,22.56,22.64,22.5,22.57,1771806.0,19.0261,19.0936,18.9755,19.0345,1771806.0
2016-03-18 10:30:00,22.57,22.64,22.56,22.63,1479807.0,19.0345,19.0936,19.0261,19.0851,1479807.0
2016-03-18 11:00:00,22.63,22.68,22.56,22.56,1246140.0,19.0851,19.1273,19.0261,19.0261,1246140.0
2016-03-18 11:30:00,22.56,22.59,22.54,22.54,1102425.0,19.0261,19.0514,19.0092,19.0092,1102425.0
2016-03-18 12:00:00,22.54,22.61,22.52,22.61,960066.0,19.0092,19.0683,18.9924,19.0683,960066.0
2016-03-18 12:30:00,22.61,22.62,22.56,22.6,825336.0,19.0683,19.0767,19.0261,19.0598,825336.0
2016-03-18 13:00:00,22.59,22.62,22.55,22.56,1018068.0,19.0514,19.0767,19.0177,19.0261,1018068.0
2016-03-18 13:30:00,22.57,22.57,22.54,22.55,1076658.0,19.0345,19.0345,19.0092,19.0177,1076658.0
2016-03-18 14:00:00,22.55,22.55,22.51,22.53,1506747.0,19.0177,19.0177,18.9839,19.0008,1506747.0
2016-03-18 14:30:00,22.52,22.53,22.5,22.5,1139598.0,18.9924,19.0008,18.9755,18.9755,1139598.0
2016-03-18 15:00:00,22.5,22.58,22.5,22.53,1716063.0,18.9755,19.043,18.9755,19.0008,1716063.0
2016-03-18 15:30:00,22.53,22.53,22.25,22.32,11347146.0,19.0008,19.0008,18.7647,18.8237,11347146.0
2016-03-21 09:30:00,22.34,22.51,22.32,22.51,2503047.0,18.8406,18.9839,18.8237,18.9839,2503047.0
2016-03-21 10:00:00,22.51,22.56,22.49,22.51,1297386.0,18.9839,19.0261,18.9671,18.9839,1297386.0
2016-03-21 10:30:00,22.51,22.58,22.5,22.56,1381971.0,18.9839,19.043,18.9755,19.0261,1381971.0
2016-03-21 11:00:00,22.56,22.61,22.54,22.6,1145892.0,19.0261,19.0683,19.0092,19.0598,1145892.0
2016-03-21 11:30:00,22.6,22.61,22.58,22.59,1089714.0,19.0598,19.0683,19.043,19.0514,1089714.0
2016-03-21 12:00:00,22.58,22.6,22.57,22.6,1037382.0,19.043,19.0598,19.0345,19.0598,1037382.0
2016-03-21 12:30:00,22.6,22.65,22.6,22.64,1335471.0,19.0598,19.102,19.0598,19.0936,1335471.0
2016-03-21 13:00:00,22.64,22.73,22.64,22.71,2046663.0,19.0936,19.1695,19.0936,19.1526,2046663.0
2016-03-21 13:30:00,22.71,22.79,22.71,22.79,2122785.0,19.1526,19.2201,19.1526,19.2201,2122785.0
2016-03-21 14:00:00,22.79,22.79,22.72,22.74,1457118.0,19.2201,19.2201,19.161,19.1779,1457118.0
2016-03-21 14:30:00,22.74,22.79,22.73,22.79,1322682.0,19.1779,19.2201,19.1695,19.2201,1322682.0
2016-03-21 15:00:00,22.79,22.79,22.72,22.72,1596573.0,19.2201,19.2201,19.161,19.161,1596573.0
2016-03-21 15:30:00,22.72,22.72,22.65,22.66,4526493.0,19.161,19.161,19.102,19.1104,4526493.0
2016-03-22 09:30:00,22.67,22.89,22.66,22.71,3089958.0,19.1189,19.3044,19.1104,19.1526,3089958.0
2016-03-22 10:00:00,22.71,22.72,22.61,22.68,1657626.0,19.1526,19.161,19.0683,19.1273,1657626.0
2016-03-22 10:30:00,22.69,22.69,22.63,22.63,1451277.0,19.1357,19.1357,19.0851,19.0851,1451277.0
2016-03-22 11:00:00,22.63,22.68,22.63,22.65,1220610.0,19.0851,19.1273,19.0851,19.102,1220610.0
2016-03-22 11:30:00,22.65,22.65,22.6,22.63,1053096.0,19.102,19.102,19.0598,19.0851,1053096.0
2016-03-22 12:00:00,22.63,22.66,22.62,22.65,854595.0,19.0851,19.1104,19.0767,19.102,854595.0
2016-03-22 12:30:00,22.65,22.67,22.63,22.66,892776.0,19.102,19.1189,19.0851,19.1104,892776.0
2016-03-22 13:00:00,22.66,22.7,22.66,22.7,1023900.0,19.1104,19.1442,19.1104,19.1442,1023900.0
2016-03-22 13:30:00,22.7,22.73,22.69,22.71,1169514.0,19.1442,19.1695,19.1357,19.1526,1169514.0
2016-03-22 14:00:00,22.71,22.73,22.7,22.71,1103193.0,19.1526,19.1695,19.1442,19.1526,1103193.0
2016-03-22 14:30:00,22.71,22.72,22.67,22.67,1049496.0,19.1526,19.161,19.1189,19.1189,1049496.0
2016-03-22 15:00:00,22.67,22.67,22.62,22.63,1137498.0,19.1189,19.1189,19.0767,19.0851,1137498.0
2016-03-22 15:30:00,22.64,22.65,22.62,22.63,2589717.0,19.0936,19.102,19.0767,19.0851,2589717.0
2016-03-23 09:30:00,22.67,22.7,22.57,22.6,1230300.0,19.1189,19.1442,19.0345,19.0598,1230300.0
2016-03-23 10:00:00,22.6,22.61,22.56,22.58,887847.0,19.0598,19.0683,19.0261,19.043,887847.0
2016-03-23 10:30:00,22.58,22.61,22.56,22.58,1113879.0,19.043,19.0683,19.0261,19.043,1113879.0
2016-03-23 11:00:00,22.58,22.64,22.57,22.6,1078140.0,19.043,19.0936,19.0345,19.0598,1078140.0
2016-03-23 11:30:00,22.6,22.63,22.59,22.62,663978.0,19.0598,19.0851,19.0514,19.0767,663978.0
2016-03-23 12:00:00,22.62,22.63,22.59,22.61,1039206.0,19.0767,19.0851,19.0514,19.0683,1039206.0
2016-03-23 12:30:00,22.61,22.61,22.59,22.6,978858.0,19.0683,19.0683,19.0514,19.0598,978858.0
2016-03-23 13:00:00,22.6,22.61,22.58,22.59,861099.0,19.0598,19.0683,19.043,19.0514,861099.0
2016-03-23 13:30:00,22.6,22.61,22.57,22.61,806232.0,19.0598,19.0683,19.0345,19.0683,806232.0
2016-03-23 14:00:00,22.61,22.62,22.58,22.6,981963.0,19.0683,19.0767,19.043,19.0598,981963.0
2016-03-23 14:30:00,22.6,22.61,22.5,22.51,1772778.0,19.0598,19.0683,18.9755,18.9839,1772778.0
2016-03-23 15:00:00,22.51,22.52,22.48,22.5,1741164.0,18.9839,18.9924,18.9586,18.9755,1741164.0
2016-03-23 15:30:00,22.5,22.53,22.49,22.49,2248848.0,18.9755,19.0008,18.9671,18.9671,2248848.0
2016-03-24 09:30:00,22.48,22.58,22.46,22.54,1916193.0,18.9586,19.043,18.9418,19.0092,1916193.0
2016-03-24 10:00:00,22.53,22.59,22.52,22.57,916431.0,19.0008,19.0514,18.9924,19.0345,916431.0
2016-03-24 10:30:00,22.57,22.58,22.5,22.54,2468265.0,19.0345,19.043,18.9755,19.0092,2468265.0
2016-03-24 11:00:00,22.54,22.62,22.54,22.56,931935.0,19.0092,19.0767,19.0092,19.0261,931935.0
2016-03-24 11:30:00,22.56,22.61,22.56,22.58,828486.0,19.0261,19.0683,19.0261,19.043,828486.0
2016-03-24 12:00:00,22.58,22.6,22.57,22.57,546816.0,19.043,19.0598,19.0345,19.0345,546816.0
2016-03-24 12:30:00,22.57,22.58,22.53,22.56,905694.0,19.0345,19.043,19.0008,19.0261,905694.0
2016-03-24 13:00:00,22.56,22.58,22.55,22.58,474063.0,19.0261,19.043,19.0177,19.043,474063.0
2016-03-24 13:30:00,22.58,22.59,22.56,22.58,639060.0,19.043,19.0514,19.0261,19.043,639060.0
2016-03-24 14:00:00,22.59,22.59,22.55,22.59,924963.0,19.0514,19.0514,19.0177,19.0514,924963.0
2016-03-24 14:30:00,22.59,22.68,22.58,22.66,2000202.0,19.0514,19.1273,19.043,19.1104,2000202.0
2016-03-24 15:00:00,22.66,22.67,22.63,22.67,1338159.0,19.1104,19.1189,19.0851,19.1189,1338159.0
2016-03-24 15:30:00,22.67,22.67,22.65,22.67,2081679.0,19.1189,19.1189,19.102,19.1189,2081679.0
2016-03-28 09:30:00,22.64,22.83,22.64,22.74,1909608.0,19.0936,19.2538,19.0936,19.1779,1909608.0
2016-03-28 10:00:00,22.74,22.76,22.69,22.72,1015770.0,19.1779,19.1948,19.1357,19.161,1015770.0
2016-03-28 10:30:00,22.72,22.73,22.69,22.72,925005.0,19.161,19.1695,19.1357,19.161,925005.0
2016-03-28 11:00:00,22.72,22.77,22.7,22.72,846510.0,19.161,19.2032,19.1442,19.161,846510.0
2016-03-28 11:30:00,22.72,22.75,22.71,22.73,568332.0,19.161,19.1863,19.1526,19.1695,568332.0
2016-03-28 12:00:00,22.73,22.76,22.7,22.76,1012854.0,19.1695,19.1948,19.1442,19.1948,1012854.0
2016-03-28 12:30:00,22.76,22.8,22.75,22.75,783411.0,19.1948,19.2285,19.1863,19.1863,783411.0
2016-03-28 13:00:00,22.75,22.79,22.74,22.76,507732.0,19.1863,19.2201,19.1779,19.1948,507732.0
2016-03-28 13:30:00,22.76,22.8,22.74,22.79,835749.0,19.1948,19.2285,19.1779,19.2201,835749.0
2016-03-28 14:00:00,22.79,22.86,22.73,22.73,1352970.0,19.2201,19.2791,19.1695,19.1695,1352970.0
2016-03-28 14:30:00,22.73,22.76,22.71,22.73,974259.0,19.1695,19.1948,19.1526,19.1695,974259.0
2016-03-28 15:00:00,22.73,22.8,22.72,22.73,1011102.0,19.1695,19.2285,19.161,19.1695,1011102.0
2016-03-28 15:30:00,22.73,22.75,22.67,22.7,2363781.0,19.1695,19.1863,19.1189,19.1442,2363781.0
2016-03-29 09:30:00,22.72,22.74,22.63,22.63,1799766.0,19.161,19.1779,19.0851,19.0851,1799766.0
2016-03-29 10:00:00,22.64,22.69,22.5,22.5,1697229.0,19.0936,19.1357,18.9755,18.9755,1697229.0
2016-03-29 10:30:00,22.5,22.56,22.5,22.56,867552.0,18.9755,19.0261,18.9755,19.0261,867552.0
2016-03-29 11:00:00,22.56,22.56,22.51,22.52,905952.0,19.0261,19.0261,18.9839,18.9924,905952.0
2016-03-29 11:30:00,22.51,22.54,22.51,22.51,946668.0,18.9839,19.0092,18.9839,18.9839,946668.0
2016-03-29 12:00:00,22.51,22.61,22.48,22.6,1306650.0,18.9839,19.0683,18.9586,19.0598,1306650.0
2016-03-29 12:30:00,22.6,22.63,22.53,22.54,1197996.0,19.0598,19.0851,19.0008,19.0092,1197996.0
2016-03-29 13:00:00,22.55,22.55,22.5,22.53,1074876.0,19.0177,19.0177,18.9755,19.0008,1074876.0
2016-03-29 13:30:00,22.53,22.56,22.53,22.54,879513.0,19.0008,19.0261,19.0008,19.0092,879513.0
2016-03-29 14:00:00,22.54,22.62,22.52,22.61,1102092.0,19.0092,19.0767,18.9924,19.0683,1102092.0
2016-03-29 14:30:00,22.61,22.66,22.6,22.65,1179480.0,19.0683,19.1104,19.0598,19.102,1179480.0
2016-03-29 15:00:00,22.65,22.69,22.64,22.69,1325085.0,19.102,19.1357,19.0936,19.1357,1325085.0
2016-03-29 15:30:00,22.69,22.7,22.67,22.68,2460633.0,19.1357,19.1442,19.1189,19.1273,2460633.0
2016-03-30 09:30:00,22.77,22.87,22.76,22.8,2662980.0,19.2032,19.2875,19.1948,19.2285,2662980.0
2016-03-30 10:00:00,22.8,22.86,22.78,22.85,1440876.0,19.2285,19.2791,19.2116,19.2707,1440876.0
2016-03-30 10:30:00,22.85,22.95,22.84,22.95,1793700.0,19.2707,19.355,19.2622,19.355,1793700.0
2016-03-30 11:00:00,22.95,22.99,22.92,22.99,1383393.0,19.355,19.3887,19.3297,19.3887,1383393.0
2016-03-30 11:30:00,22.99,23.0,22.89,22.9,1337838.0,19.3887,19.3972,19.3044,19.3128,1337838.0
2016-03-30 12:00:00,22.9,22.9,22.83,22.83,1161393.0,19.3128,19.3128,19.2538,19.2538,1161393.0
2016-03-30 12:30:00,22.83,22.84,22.79,22.82,1012599.0,19.2538,19.2622,19.2201,19.2454,1012599.0
2016-03-30 13:00:00,22.82,22.84,22.8,22.83,580236.0,19.2454,19.2622,19.2285,19.2538,580236.0
2016-03-30 13:30:00,22.83,22.84,22.8,22.83,583518.0,19.2538,19.2622,19.2285,19.2538,583518.0
2016-03-30 14:00:00,22.83,22.84,22.8,22.84,937899.0,19.2538,19.2622,19.2285,19.2622,937899.0
2016-03-30 14:30:00,22.84,22.9,22.84,22.9,1203147.0,19.2622,19.3128,19.2622,19.3128,1203147.0
2016-03-30 15:00:00,22.9,22.96,22.89,22.96,1713303.0,19.3128,19.3634,19.3044,19.3634,1713303.0
2016-03-30 15:30:00,22.96,22.96,22.92,22.93,2795718.0,19.3634,19.3634,19.3297,19.3381,2795718.0
2016-03-31 09:30:00,22.92,23.06,22.87,22.99,2220252.0,19.3297,19.4478,19.2875,19.3887,2220252.0
2016-03-31 10:00:00,22.99,22.99,22.88,22.89,1252071.0,19.3887,19.3887,19.296,19.3044,1252071.0
2016-03-31 10:30:00,22.89,23.0,22.88,22.98,768051.0,19.3044,19.3972,19.296,19.3803,768051.0
2016-03-31 11:00:00,22.98,22.99,22.93,22.97,984654.0,19.3803,19.3887,19.3381,19.3719,984654.0
2016-03-31 11:30:00,22.97,22.98,22.9,22.91,668586.0,19.3719,19.3803,19.3128,19.3213,668586.0
2016-03-31 12:00:00,22.91,22.94,22.89,22.94,808725.0,19.3213,19.3466,19.3044,19.3466,808725.0
2016-03-31 12:30:00,22.94,22.96,22.91,22.94,754767.0,19.3466,19.3634,19.3213,19.3466,754767.0
2016-03-31 13:00:00,22.95,22.96,22.93,22.95,687984.0,19.355,19.3634,19.3381,19.355,687984.0
2016-03-31 13:30:00,22.95,22.95,22.9,22.91,656085.0,19.355,19.355,19.3128,19.3213,656085.0
2016-03-31 14:00:00,22.91,22.91,22.86,22.88,927336.0,19.3213,19.3213,19.2791,19.296,927336.0
2016-03-31 14:30:00,22.88,22.91,22.86,22.87,773490.0,19.296,19.3213,19.2791,19.2875,773490.0
2016-03-31 15:00:00,22.87,22.89,22.85,22.88,1461918.0,19.2875,19.3044,19.2707,19.296,1461918.0
2016-03-31 15:30:00,22.88,22.9,22.82,22.83,2733771.0,19.296,19.3128,19.2454,19.2538,2733771.0
2016-04-01 09:30:00,22.67,22.89,22.67,22.81,1691145.0,19.1189,19.3044,19.1189,19.2369,1691145.0
2016-04-01 10:00:00,22.81,22.94,22.79,22.92,1476279.0,19.2369,19.3466,19.2201,19.3297,1476279.0
2016-04-01 10:30:00,22.92,23.0,22.89,22.97,1634520.0,19.3297,19.3972,19.3044,19.3719,1634520.0
2016-04-01 11:00:00,22.97,23.0,22.92,22.98,870906.0,19.3719,19.3972,19.3297,19.3803,870906.0
2016-04-01 11:30:00,22.98,22.99,22.93,22.94,655842.0,19.3803,19.3887,19.3381,19.3466,655842.0
2016-04-01 12:00:00,22.94,22.95,22.89,22.9,797376.0,19.3466,19.355,19.3044,19.3128,797376.0
2016-04-01 12:30:00,22.9,22.95,22.9,22.91,697077.0,19.3128,19.355,19.3128,19.3213,697077.0
2016-04-01 13:00:00,22.92,22.95,22.91,22.93,908511.0,19.3297,19.355,19.3213,19.3381,908511.0
2016-04-01 13:30:00,22.94,22.99,22.93,22.99,1131372.0,19.3466,19.3887,19.3381,19.3887,1131372.0
2016-04-01 14:00:00,22.99,23.0,22.97,22.99,719769.0,19.3887,19.3972,19.3719,19.3887,719769.0
2016-04-01 14:30:00,22.99,23.01,22.97,22.99,923007.0,19.3887,19.4056,19.3719,19.3887,923007.0
2016-04-01 15:00:00,22.99,23.01,22.98,23.01,851529.0,19.3887,19.4056,19.3803,19.4056,851529.0
2016-04-01 15:30:00,23.01,23.07,23.0,23.03,3699378.0,19.4056,19.4562,19.3972,19.4225,3699378.0
2016-04-04 09:30:00,23.0,23.08,22.98,23.03,2308335.0,19.3972,19.4646,19.3803,19.4225,2308335.0
2016-04-04 10:00:00,23.03,23.09,22.98,23.02,1884351.0,19.4225,19.4731,19.3803,19.414,1884351.0
2016-04-04 10:30:00,23.02,23.05,23.0,23.0,1240983.0,19.414,19.4393,19.3972,19.3972,1240983.0
2016-04-04 11:00:00,23.0,23.02,22.97,23.01,1268007.0,19.3972,19.414,19.3719,19.4056,1268007.0
2016-04-04 11:30:00,23.01,23.11,23.0,23.1,1272597.0,19.4056,19.4899,19.3972,19.4815,1272597.0
2016-04-04 12:00:00,23.1,23.12,23.05,23.07,1063791.0,19.4815,19.4984,19.4393,19.4562,1063791.0
2016-04-04 12:30:00,23.07,23.09,23.02,23.07,965271.0,19.4562,19.4731,19.414,19.4562,965271.0
2016-04-04 13:00:00,23.06,23.12,23.05,23.1,1129905.0,19.4478,19.4984,19.4393,19.4815,1129905.0
2016-04-04 13:30:00,23.11,23.11,23.04,23.04,1296819.0,19.4899,19.4899,19.4309,19.4309,1296819.0
2016-04-04 14:00:00,23.04,23.07,23.01,23.06,846153.0,19.4309,19.4562,19.4056,19.4478,846153.0
2016-04-04 14:30:00,23.06,23.07,23.04,23.05,884850.0,19.4478,19.4562,19.4309,19.4393,884850.0
2016-04-04 15:00:00,23.05,23.06,23.0,23.02,1001682.0,19.4393,19.4478,19.3972,19.414,1001682.0
2016-04-04 15:30:00,23.02,23.04,22.99,23.03,2041059.0,19.414,19.4309,19.3887,19.4225,2041059.0
2016-04-05 09:30:00,23.01,23.08,22.82,22.84,2542974.0,19.4056,19.4646,19.2454,19.2622,2542974.0
2016-04-05 10:00:00,22.84,22.95,22.83,22.88,1491849.0,19.2622,19.355,19.2538,19.296,1491849.0
2016-04-05 10:30:00,22.87,22.88,22.79,22.79,1386297.0,19.2875,19.296,19.2201,19.2201,1386297.0
2016-04-05 11:00:00,22.79,22.87,22.76,22.86,1079661.0,19.2201,19.2875,19.1948,19.2791,1079661.0
2016-04-05 11:30:00,22.86,22.87,22.8,22.81,697239.0,19.2791,19.2875,19.2285,19.2369,697239.0
2016-04-05 12:00:00,22.81,22.88,22.81,22.87,626778.0,19.2369,19.296,19.2369,19.2875,626778.0
2016-04-05 12:30:00,22.87,22.88,22.85,22.86,544083.0,19.2875,19.296,19.2707,19.2791,544083.0
2016-04-05 13:00:00,22.86,22.89,22.84,22.88,621411.0,19.2791,19.3044,19.2622,19.296,621411.0
2016-04-05 13:30:00,22.88,22.88,22.84,22.85,590280.0,19.296,19.296,19.2622,19.2707,590280.0
2016-04-05 14:00:00,22.85,22.91,22.84,22.91,758244.0,19.2707,19.3213,19.2622,19.3213,758244.0
2016-04-05 14:30:00,22.91,22.93,22.89,22.92,867381.0,19.3213,19.3381,19.3044,19.3297,867381.0
2016-04-05 15:00:00,22.92,22.93,22.88,22.89,1135449.0,19.3297,19.3381,19.296,19.3044,1135449.0
2016-04-05 15:30:00,22.89,22.92,22.84,22.87,2171154.0,19.3044,19.3297,19.2622,19.2875,2171154.0
2016-04-06 09:30:00,22.9,22.97,22.88,22.96,1262181.0,19.3128,19.3719,19.296,19.3634,1262181.0
2016-04-06 10:00:00,22.96,22.97,22.89,22.89,825858.0,19.3634,19.3719,19.3044,19.3044,825858.0
2016-04-06 10:30:00,22.9,22.92,22.84,22.9,1004625.0,19.3128,19.3297,19.2622,19.3128,1004625.0
2016-04-06 11:00:00,22.91,22.97,22.9,22.96,697182.0,19.3213,19.3719,19.3128,19.3634,697182.0
2016-04-06 11:30:00,22.96,22.97,22.92,22.92,801462.0,19.3634,19.3719,19.3297,19.3297,801462.0
2016-04-06 12:00:00,22.92,22.95,22.9,22.95,557475.0,19.3297,19.355,19.3128,19.355,557475.0
2016-04-06 12:30:00,22.95,22.95,22.92,22.93,426090.0,19.355,19.355,19.3297,19.3381,426090.0
2016-04-06 13:00:00,22.94,22.97,22.93,22.95,445164.0,19.3466,19.3719,19.3381,19.355,445164.0
2016-04-06 13:30:00,22.96,22.98,22.95,22.96,391689.0,19.3634,19.3803,19.355,19.3634,391689.0
2016-04-06 14:00:00,22.96,22.97,22.9,22.91,1263216.0,19.3634,19.3719,19.3128,19.3213,1263216.0
2016-04-06 14:30:00,22.92,22.97,22.9,22.96,1491438.0,19.3297,19.3719,19.3128,19.3634,1491438.0
2016-04-06 15:00:00,22.96,22.99,22.95,22.99,1152981.0,19.3634,19.3887,19.355,19.3887,1152981.0
2016-04-06 15:30:00,22.99,23.02,22.98,23.01,2352990.0,19.3887,19.414,19.3803,19.4056,2352990.0
2016-04-07 09:30:00,22.94,22.98,22.84,22.94,2060562.0,19.3466,19.3803,19.2622,19.3466,2060562.0
2016-04-07 10:00:00,22.94,22.96,22.75,22.76,750768.0,19.3466,19.3634,19.1863,19.1948,750768.0
2016-04-07 10:30:00,22.76,22.82,22.75,22.81,1056423.0,19.1948,19.2454,19.1863,19.2369,1056423.0
2016-04-07 11:00:00,22.81,22.82,22.71,22.74,1176627.0,19.2369,19.2454,19.1526,19.1779,1176627.0
2016-04-07 11:30:00,22.74,22.78,22.73,22.73,998724.0,19.1779,19.2116,19.1695,19.1695,998724.0
2016-04-07 12:00:00,22.73,22.77,22.71,22.72,1116351.0,19.1695,19.2032,19.1526,19.161,1116351.0
2016-04-07 12:30:00,22.72,22.77,22.72,22.74,581154.0,19.161,19.2032,19.161,19.1779,581154.0
2016-04-07 13:00:00,22.74,22.78,22.73,22.76,625536.0,19.1779,19.2116,19.1695,19.1948,625536.0
2016-04-07 13:30:00,22.76,22.79,22.69,22.7,637596.0,19.1948,19.2201,19.1357,19.1442,637596.0
2016-04-07 14:00:00,22.69,22.7,22.67,22.69,1193682.0,19.1357,19.1442,19.1189,19.1357,1193682.0
2016-04-07 14:30:00,22.69,22.7,22.65,22.66,1015695.0,19.1357,19.1442,19.102,19.1104,1015695.0
2016-04-07 15:00:00,22.66,22.7,22.66,22.69,1213710.0,19.1104,19.1442,19.1104,19.1357,1213710.0
2016-04-07 15:30:00,22.69,22.76,22.69,22.74,2527476.0,19.1357,19.1948,19.1357,19.1779,2527476.0
2016-04-08 09:30:00,22.77,22.8,22.66,22.67,3363255.0,19.2032,19.2285,19.1104,19.1189,3363255.0
2016-04-08 10:00:00,22.67,22.74,22.65,22.69,1276788.0,19.1189,19.1779,19.102,19.1357,1276788.0
2016-04-08 10:30:00,22.69,22.7,22.62,22.65,1067043.0,19.1357,19.1442,19.0767,19.102,1067043.0
2016-04-08 11:00:00,22.65,22.66,22.64,22.64,1132320.0,19.102,19.1104,19.0936,19.0936,1132320.0
2016-04-08 11:30:00,22.65,22.71,22.64,22.71,1378539.0,19.102,19.1526,19.0936,19.1526,1378539.0
2016-04-08 12:00:00,22.71,22.73,22.66,22.66,661185.0,19.1526,19.1695,19.1104,19.1104,661185.0
2016-04-08 12:30:00,22.66,22.68,22.65,22.67,591480.0,19.1104,19.1273,19.102,19.1189,591480.0
2016-04-08 13:00:00,22.66,22.67,22.62,22.63,472158.0,19.1104,19.1189,19.0767,19.0851,472158.0
2016-04-08 13:30:00,22.63,22.7,22.63,22.68,890523.0,19.0851,19.1442,19.0851,19.1273,890523.0
2016-04-08 14:00:00,22.68,22.75,22.67,22.75,589734.0,19.1273,19.1863,19.1189,19.1863,589734.0
2016-04-08 14:30:00,22.75,22.75,22.69,22.72,665709.0,19.1863,19.1863,19.1357,19.161,665709.0
2016-04-08 15:00:00,22.71,22.72,22.65,22.66,780531.0,19.1526,19.161,19.102,19.1104,780531.0
2016-04-08 15:30:00,22.66,22.69,22.62,22.69,2037915.0,19.1104,19.1357,19.0767,19.1357,2037915.0
2016-04-11 09:30:00,22.67,22.75,22.63,22.71,2086500.0,19.1189,19.1863,19.0851,19.1526,2086500.0
2016-04-11 10:00:00,22.71,22.77,22.7,22.77,1349538.0,19.1526,19.2032,19.1442,19.2032,1349538.0
2016-04-11 10:30:00,22.77,22.79,22.7,22.73,1076955.0,19.2032,19.2201,19.1442,19.1695,1076955.0
2016-04-11 11:00:00,22.73,22.77,22.71,22.75,1192074.0,19.1695,19.2032,19.1526,19.1863,1192074.0
2016-04-11 11:30:00,22.75,22.76,22.69,22.71,1095408.0,19.1863,19.1948,19.1357,19.1526,1095408.0
2016-04-11 12:00:00,22.71,22.71,22.66,22.66,743340.0,19.1526,19.1526,19.1104,19.1104,743340.0
2016-04-11 12:30:00,22.66,22.7,22.63,22.7,672225.0,19.1104,19.1442,19.0851,19.1442,672225.0
2016-04-11 13:00:00,22.7,22.7,22.63,22.65,625659.0,19.1442,19.1442,19.0851,19.102,625659.0
2016-04-11 13:30:00,22.65,22.67,22.58,22.61,1039356.0,19.102,19.1189,19.043,19.0683,1039356.0
2016-04-11 14:00:00,22.61,22.69,22.6,22.69,2543037.0,19.0683,19.1357,19.0598,19.1357,2543037.0
2016-04-11 14:30:00,22.68,22.7,22.63,22.68,1064109.0,19.1273,19.1442,19.0851,19.1273,1064109.0
2016-04-11 15:00:00,22.68,22.68,22.59,22.6,1698174.0,19.1273,19.1273,19.0514,19.0598,1698174.0
2016-04-11 15:30:00,22.6,22.6,22.46,22.47,3965940.0,19.0598,19.0598,18.9418,18.9502,3965940.0
2016-04-12 09:30:00,22.52,22.7,22.48,22.7,2399829.0,18.9924,19.1442,18.9586,19.1442,2399829.0
2016-04-12 10:00:00,22.7,22.7,22.61,22.67,1378176.0,19.1442,19.1442,19.0683,19.1189,1378176.0
2016-04-12 10:30:00,22.67,22.77,22.66,22.75,1854444.0,19.1189,19.2032,19.1104,19.1863,1854444.0
2016-04-12 11:00:00,22.75,22.87,22.75,22.85,1768332.0,19.1863,19.2875,19.1863,19.2707,1768332.0
2016-04-12 11:30:00,22.85,22.92,22.84,22.85,1646559.0,19.2707,19.3297,19.2622,19.2707,1646559.0
2016-04-12 12:00:00,22.86,22.87,22.79,22.79,1491231.0,19.2791,19.2875,19.2201,19.2201,1491231.0
2016-04-12 12:30:00,22.79,22.87,22.77,22.86,855849.0,19.2201,19.2875,19.2032,19.2791,855849.0
2016-04-12 13:00:00,22.87,22.87,22.79,22.83,571029.0,19.2875,19.2875,19.2201,19.2538,571029.0
2016-04-12 13:30:00,22.83,22.89,22.83,22.88,899541.0,19.2538,19.3044,19.2538,19.296,899541.0
2016-04-12 14:00:00,22.88,22.92,22.87,22.92,1246401.0,19.296,19.3297,19.2875,19.3297,1246401.0
2016-04-12 14:30:00,22.91,22.92,22.89,22.91,1040160.0,19.3213,19.3297,19.3044,19.3213,1040160.0
2016-04-12 15:00:00,22.91,22.93,22.91,22.92,1060275.0,19.3213,19.3381,19.3213,19.3297,1060275.0
2016-04-12 15:30:00,22.92,22.96,22.92,22.94,2863947.0,19.3297,19.3634,19.3297,19.3466,2863947.0
2016-04-13 09:30:00,23.0,23.08,22.96,23.06,2167074.0,19.3972,19.4646,19.3634,19.4478,2167074.0
2016-04-13 10:00:00,23.06,23.09,23.03,23.05,1653123.0,19.4478,19.4731,19.4225,19.4393,1653123.0
2016-04-13 10:30:00,23.05,23.06,22.96,22.96,1213563.0,19.4393,19.4478,19.3634,19.3634,1213563.0
2016-04-13 11:00:00,22.97,23.02,22.96,23.0,862038.0,19.3719,19.414,19.3634,19.3972,862038.0
2016-04-13 11:30:00,23.01,23.03,22.99,23.03,893484.0,19.4056,19.4225,19.3887,19.4225,893484.0
2016-04-13 12:00:00,23.03,23.07,23.03,23.06,858798.0,19.4225,19.4562,19.4225,19.4478,858798.0
2016-04-13 12:30:00,23.06,23.09,23.05,23.08,623484.0,19.4478,19.4731,19.4393,19.4646,623484.0
2016-04-13 13:00:00,23.08,23.1,23.07,23.07,684693.0,19.4646,19.4815,19.4562,19.4562,684693.0
2016-04-13 13:30:00,23.08,23.09,23.07,23.08,454848.0,19.4646,19.4731,19.4562,19.4646,454848.0
2016-04-13 14:00:00,23.08,23.1,23.07,23.09,646992.0,19.4646,19.4815,19.4562,19.4731,646992.0
2016-04-13 14:30:00,23.09,23.13,23.08,23.13,760614.0,19.4731,19.5068,19.4646,19.5068,760614.0
2016-04-13 15:00:00,23.13,23.14,23.11,23.12,931221.0,19.5068,19.5152,19.4899,19.4984,931221.0
2016-04-13 15:30:00,23.12,23.14,23.04,23.06,3126906.0,19.4984,19.5152,19.4309,19.4478,3126906.0
2016-04-14 09:30:00,23.05,23.08,22.94,23.0,3018681.0,19.4393,19.4646,19.3466,19.3972,3018681.0
2016-04-14 10:00:00,23.0,23.01,22.94,22.97,1986294.0,19.3972,19.4056,19.3466,19.3719,1986294.0
2016-04-14 10:30:00,22.97,22.97,22.72,22.75,2032809.0,19.3719,19.3719,19.161,19.1863,2032809.0
2016-04-14 11:00:00,22.75,22.87,22.75,22.78,1400334.0,19.1863,19.2875,19.1863,19.2116,1400334.0
2016-04-14 11:30:00,22.78,22.87,22.77,22.86,970527.0,19.2116,19.2875,19.2032,19.2791,970527.0
2016-04-14 12:00:00,22.85,22.87,22.83,22.83,782637.0,19.2707,19.2875,19.2538,19.2538,782637.0
2016-04-14 12:30:00,22.83,22.91,22.81,22.9,799332.0,19.2538,19.3213,19.2369,19.3128,799332.0
2016-04-14 13:00:00,22.89,22.93,22.89,22.9,724200.0,19.3044,19.3381,19.3044,19.3128,724200.0
2016-04-14 13:30:00,22.9,22.93,22.88,22.92,713820.0,19.3128,19.3381,19.296,19.3297,713820.0
2016-04-14 14:00:00,22.92,22.97,22.91,22.94,814836.0,19.3297,19.3719,19.3213,19.3466,814836.0
2016-04-14 14:30:00,22.94,22.94,22.9,22.93,643089.0,19.3466,19.3466,19.3128,19.3381,643089.0
2016-04-14 15:00:00,22.93,22.96,22.93,22.95,1019751.0,19.3381,19.3634,19.3381,19.355,1019751.0
2016-04-14 15:30:00,22.95,22.96,22.89,22.92,2363130.0,19.355,19.3634,19.3044,19.3297,2363130.0
2016-04-15 09:30:00,22.98,23.14,22.98,23.03,3668163.0,19.3803,19.5152,19.3803,19.4225,3668163.0
2016-04-15 10:00:00,23.03,23.11,23.03,23.06,1040439.0,19.4225,19.4899,19.4225,19.4478,1040439.0
2016-04-15 10:30:00,23.06,23.1,23.05,23.07,740718.0,19.4478,19.4815,19.4393,19.4562,740718.0
2016-04-15 11:00:00,23.07,23.08,23.04,23.06,740721.0,19.4562,19.4646,19.4309,19.4478,740721.0
2016-04-15 11:30:00,23.06,23.06,23.01,23.03,1431309.0,19.4478,19.4478,19.4056,19.4225,1431309.0
2016-04-15 12:00:00,23.03,23.07,23.03,23.06,612705.0,19.4225,19.4562,19.4225,19.4478,612705.0
2016-04-15 12:30:00,23.07,23.08,23.05,23.07,485226.0,19.4562,19.4646,19.4393,19.4562,485226.0
2016-04-15 13:00:00,23.07,23.08,23.06,23.07,608343.0,19.4562,19.4646,19.4478,19.4562,608343.0
2016-04-15 13:30:00,23.07,23.07,23.04,23.06,631878.0,19.4562,19.4562,19.4309,19.4478,631878.0
2016-04-15 14:00:00,23.06,23.08,23.04,23.05,863844.0,19.4478,19.4646,19.4309,19.4393,863844.0
2016-04-15 14:30:00,23.06,23.06,23.03,23.06,519774.0,19.4478,19.4478,19.4225,19.4478,519774.0
2016-04-15 15:00:00,23.06,23.07,23.03,23.04,849837.0,19.4478,19.4562,19.4225,19.4309,849837.0
2016-04-15 15:30:00,23.04,23.04,22.98,23.03,2734584.0,19.4309,19.4309,19.3803,19.4225,2734584.0
2016-04-18 09:30:00,23.02,23.04,22.95,22.99,1136991.0,19.414,19.4309,19.355,19.3887,1136991.0
2016-04-18 10:00:00,22.99,23.02,22.97,23.02,870147.0,19.3887,19.414,19.3719,19.414,870147.0
2016-04-18 10:30:00,23.02,23.1,23.01,23.07,1062858.0,19.414,19.4815,19.4056,19.4562,1062858.0
2016-04-18 11:00:00,23.07,23.13,23.07,23.13,695673.0,19.4562,19.5068,19.4562,19.5068,695673.0
2016-04-18 11:30:00,23.13,23.15,23.11,23.14,653940.0,19.5068,19.5237,19.4899,19.5152,653940.0
2016-04-18 12:00:00,23.15,23.21,23.14,23.2,787281.0,19.5237,19.5743,19.5152,19.5658,787281.0
2016-04-18 12:30:00,23.2,23.22,23.15,23.16,575187.0,19.5658,19.5827,19.5237,19.5321,575187.0
2016-04-18 13:00:00,23.16,23.21,23.15,23.19,1043187.0,19.5321,19.5743,19.5237,19.5574,1043187.0
2016-04-18 13:30:00,23.18,23.23,23.18,23.23,844065.0,19.549,19.5911,19.549,19.5911,844065.0
2016-04-18 14:00:00,23.23,23.24,23.21,23.23,985341.0,19.5911,19.5996,19.5743,19.5911,985341.0
2016-04-18 14:30:00,23.23,23.26,23.23,23.23,997119.0,19.5911,19.6164,19.5911,19.5911,997119.0
2016-04-18 15:00:00,23.23,23.25,23.21,23.25,1032684.0,19.5911,19.608,19.5743,19.608,1032684.0
2016-04-18 15:30:00,23.25,23.3,23.23,23.27,3923865.0,19.608,19.6502,19.5911,19.6249,3923865.0
2016-04-19 09:30:00,23.26,23.33,23.17,23.3,2317878.0,19.6164,19.6755,19.5405,19.6502,2317878.0
2016-04-19 10:00:00,23.31,23.33,23.3,23.33,1185768.0,19.6586,19.6755,19.6502,19.6755,1185768.0
2016-04-19 10:30:00,23.33,23.34,23.3,23.32,1931670.0,19.6755,19.6839,19.6502,19.667,1931670.0
2016-04-19 11:00:00,23.32,23.36,23.32,23.36,1252671.0,19.667,19.7008,19.667,19.7008,1252671.0
2016-04-19 11:30:00,23.36,23.36,23.29,23.3,1623600.0,19.7008,19.7008,19.6417,19.6502,1623600.0
2016-04-19 12:00:00,23.3,23.32,23.22,23.23,1343724.0,19.6502,19.667,19.5827,19.5911,1343724.0
2016-04-19 12:30:00,23.23,23.28,23.23,23.25,795102.0,19.5911,19.6333,19.5911,19.608,795102.0
2016-04-19 13:00:00,23.25,23.27,23.23,23.24,758379.0,19.608,19.6249,19.5911,19.5996,758379.0
2016-04-19 13:30:00,23.24,23.27,23.23,23.25,797439.0,19.5996,19.6249,19.5911,19.608,797439.0
2016-04-19 14:00:00,23.25,23.27,23.25,23.27,814794.0,19.608,19.6249,19.608,19.6249,814794.0
2016-04-19 14:30:00,23.27,23.28,23.22,23.22,904197.0,19.6249,19.6333,19.5827,19.5827,904197.0
2016-04-19 15:00:00,23.23,23.26,23.2,23.21,1479978.0,19.5911,19.6164,19.5658,19.5743,1479978.0
2016-04-19 15:30:00,23.21,23.26,23.2,23.25,2965566.0,19.5743,19.6164,19.5658,19.608,2965566.0
2016-04-20 09:30:00,23.25,23.33,23.18,23.18,1619121.0,19.608,19.6755,19.549,19.549,1619121.0
2016-04-20 10:00:00,23.18,23.19,23.08,23.09,1922496.0,19.549,19.5574,19.4646,19.4731,1922496.0
2016-04-20 10:30:00,23.09,23.12,23.04,23.1,1299489.0,19.4731,19.4984,19.4309,19.4815,1299489.0
2016-04-20 11:00:00,23.1,23.18,23.1,23.15,935655.0,19.4815,19.549,19.4815,19.5237,935655.0
2016-04-20 11:30:00,23.15,23.16,23.12,23.15,772197.0,19.5237,19.5321,19.4984,19.5237,772197.0
2016-04-20 12:00:00,23.16,23.18,23.11,23.16,630330.0,19.5321,19.549,19.4899,19.5321,630330.0
2016-04-20 12:30:00,23.16,23.17,23.14,23.16,763794.0,19.5321,19.5405,19.5152,19.5321,763794.0
2016-04-20 13:00:00,23.15,23.17,23.14,23.16,526797.0,19.5237,19.5405,19.5152,19.5321,526797.0
2016-04-20 13:30:00,23.16,23.19,23.14,23.16,594975.0,19.5321,19.5574,19.5152,19.5321,594975.0
2016-04-20 14:00:00,23.16,23.19,23.15,23.16,734754.0,19.5321,19.5574,19.5237,19.5321,734754.0
2016-04-20 14:30:00,23.16,23.17,23.15,23.17,500613.0,19.5321,19.5405,19.5237,19.5405,500613.0
2016-04-20 15:00:00,23.17,23.17,23.15,23.16,998904.0,19.5405,19.5405,19.5237,19.5321,998904.0
2016-04-20 15:30:00,23.16,23.16,23.07,23.07,2044809.0,19.5321,19.5321,19.4562,19.4562,2044809.0
2016-04-21 09:30:00,23.16,23.23,23.08,23.12,2295627.0,19.5321,19.5911,19.4646,19.4984,2295627.0
2016-04-21 10:00:00,23.12,23.21,23.11,23.12,1185378.0,19.4984,19.5743,19.4899,19.4984,1185378.0
2016-04-21 10:30:00,23.12,23.17,23.08,23.12,1433538.0,19.4984,19.5405,19.4646,19.4984,1433538.0
2016-04-21 11:00:00,23.12,23.14,23.02,23.04,1041822.0,19.4984,19.5152,19.414,19.4309,1041822.0
2016-04-21 11:30:00,23.04,23.07,23.02,23.02,911241.0,19.4309,19.4562,19.414,19.414,911241.0
2016-04-21 12:00:00,23.02,23.04,23.0,23.01,676890.0,19.414,19.4309,19.3972,19.4056,676890.0
2016-04-21 12:30:00,23.01,23.05,23.01,23.03,519153.0,19.4056,19.4393,19.4056,19.4225,519153.0
2016-04-21 13:00:00,23.04,23.08,23.03,23.06,922986.0,19.4309,19.4646,19.4225,19.4478,922986.0
2016-04-21 13:30:00,23.06,23.07,23.01,23.01,773604.0,19.4478,19.4562,19.4056,19.4056,773604.0
2016-04-21 14:00:00,23.01,23.02,22.9,22.91,1464714.0,19.4056,19.414,19.3128,19.3213,1464714.0
2016-04-21 14:30:00,22.91,22.91,22.8,22.85,1902213.0,19.3213,19.3213,19.2285,19.2707,1902213.0
2016-04-21 15:00:00,22.85,22.89,22.75,22.8,1989540.0,19.2707,19.3044,19.1863,19.2285,1989540.0
2016-04-21 15:30:00,22.8,22.86,22.79,22.83,2202741.0,19.2285,19.2791,19.2201,19.2538,2202741.0
2016-04-22 09:30:00,22.94,22.98,22.76,22.86,2775018.0,19.3466,19.3803,19.1948,19.2791,2775018.0
2016-04-22 10:00:00,22.86,22.91,22.76,22.79,1182129.0,19.2791,19.3213,19.1948,19.2201,1182129.0
2016-04-22 10:30:00,22.79,22.87,22.79,22.86,1046013.0,19.2201,19.2875,19.2201,19.2791,1046013.0
2016-04-22 11:00:00,22.87,22.87,22.81,22.86,1009359.0,19.2875,19.2875,19.2369,19.2791,1009359.0
2016-04-22 11:30:00,22.86,22.9,22.85,22.89,797532.0,19.2791,19.3128,19.2707,19.3044,797532.0
2016-04-22 12:00:00,22.89,22.91,22.84,22.85,660582.0,19.3044,19.3213,19.2622,19.2707,660582.0
2016-04-22 12:30:00,22.85,22.87,22.84,22.85,566283.0,19.2707,19.2875,19.2622,19.2707,566283.0
2016-04-22 13:00:00,22.85,22.85,22.81,22.83,633570.0,19.2707,19.2707,19.2369,19.2538,633570.0
2016-04-22 13:30:00,22.83,22.9,22.83,22.85,912612.0,19.2538,19.3128,19.2538,19.2707,912612.0
2016-04-22 14:00:00,22.85,22.9,22.85,22.88,539295.0,19.2707,19.3128,19.2707,19.296,539295.0
2016-04-22 14:30:00,22.88,22.9,22.85,22.86,1175259.0,19.296,19.3128,19.2707,19.2791,1175259.0
2016-04-22 15:00:00,22.86,22.87,22.82,22.86,1241943.0,19.2791,19.2875,19.2454,19.2791,1241943.0
2016-04-22 15:30:00,22.86,22.91,22.85,22.91,2699199.0,19.2791,19.3213,19.2707,19.3213,2699199.0
2016-04-25 09:30:00,22.85,22.95,22.69,22.87,2236293.0,19.2707,19.355,19.1357,19.2875,2236293.0
2016-04-25 10:00:00,22.87,22.94,22.86,22.94,1154508.0,19.2875,19.3466,19.2791,19.3466,1154508.0
2016-04-25 10:30:00,22.94,22.99,22.93,22.96,866616.0,19.3466,19.3887,19.3381,19.3634,866616.0
2016-04-25 11:00:00,22.97,23.0,22.95,23.0,752820.0,19.3719,19.3972,19.355,19.3972,752820.0
2016-04-25 11:30:00,23.0,23.02,22.97,22.99,561819.0,19.3972,19.414,19.3719,19.3887,561819.0
2016-04-25 12:00:00,22.99,23.06,22.99,23.05,587124.0,19.3887,19.4478,19.3887,19.4393,587124.0
2016-04-25 12:30:00,23.05,23.15,23.05,23.11,1092903.0,19.4393,19.5237,19.4393,19.4899,1092903.0
2016-04-25 13:00:00,23.12,23.15,23.06,23.06,1037817.0,19.4984,19.5237,19.4478,19.4478,1037817.0
2016-04-25 13:30:00,23.07,23.09,23.04,23.09,1025838.0,19.4562,19.4731,19.4309,19.4731,1025838.0
2016-04-25 14:00:00,23.09,23.13,23.08,23.1,964794.0,19.4731,19.5068,19.4646,19.4815,964794.0
2016-04-25 14:30:00,23.1,23.12,23.09,23.11,731709.0,19.4815,19.4984,19.4731,19.4899,731709.0
2016-04-25 15:00:00,23.11,23.11,23.06,23.07,1051374.0,19.4899,19.4899,19.4478,19.4562,1051374.0
2016-04-25 15:30:00,23.07,23.17,23.06,23.17,2523579.0,19.4562,19.5405,19.4478,19.5405,2523579.0
2016-04-26 09:30:00,23.23,23.28,23.08,23.25,1596000.0,19.5911,19.6333,19.4646,19.608,1596000.0
2016-04-26 10:00:00,23.25,23.3,23.19,23.19,1604037.0,19.608,19.6502,19.5574,19.5574,1604037.0
2016-04-26 10:30:00,23.19,23.2,23.1,23.13,1048836.0,19.5574,19.5658,19.4815,19.5068,1048836.0
2016-04-26 11:00:00,23.13,23.13,23.07,23.12,1199049.0,19.5068,19.5068,19.4562,19.4984,1199049.0
2016-04-26 11:30:00,23.12,23.14,23.04,23.08,886911.0,19.4984,19.5152,19.4309,19.4646,886911.0
2016-04-26 12:00:00,23.08,23.15,23.06,23.09,789753.0,19.4646,19.5237,19.4478,19.4731,789753.0
2016-04-26 12:30:00,23.09,23.11,23.06,23.06,389214.0,19.4731,19.4899,19.4478,19.4478,389214.0
2016-04-26 13:00:00,23.07,23.08,23.04,23.07,643779.0,19.4562,19.4646,19.4309,19.4562,643779.0
2016-04-26 13:30:00,23.07,23.11,23.06,23.09,640218.0,19.4562,19.4899,19.4478,19.4731,640218.0
2016-04-26 14:00:00,23.09,23.14,23.08,23.08,650934.0,19.4731,19.5152,19.4646,19.4646,650934.0
2016-04-26 14:30:00,23.08,23.09,23.03,23.07,775989.0,19.4646,19.4731,19.4225,19.4562,775989.0
2016-04-26 15:00:00,23.08,23.1,23.06,23.1,886794.0,19.4646,19.4815,19.4478,19.4815,886794.0
2016-04-26 15:30:00,23.1,23.13,23.07,23.1,2373114.0,19.4815,19.5068,19.4562,19.4815,2373114.0
2016-04-27 09:30:00,23.16,23.2,23.07,23.16,1567320.0,19.5321,19.5658,19.4562,19.5321,1567320.0
2016-04-27 10:00:00,23.16,23.2,23.09,23.19,1023432.0,19.5321,19.5658,19.4731,19.5574,1023432.0
2016-04-27 10:30:00,23.19,23.26,23.16,23.19,997269.0,19.5574,19.6164,19.5321,19.5574,997269.0
2016-04-27 11:00:00,23.19,23.19,23.15,23.19,831822.0,19.5574,19.5574,19.5237,19.5574,831822.0
2016-04-27 11:30:00,23.19,23.22,23.18,23.2,677121.0,19.5574,19.5827,19.549,19.5658,677121.0
2016-04-27 12:00:00,23.2,23.22,23.19,23.2,587685.0,19.5658,19.5827,19.5574,19.5658,587685.0
2016-04-27 12:30:00,23.2,23.21,23.15,23.16,559905.0,19.5658,19.5743,19.5237,19.5321,559905.0
2016-04-27 13:00:00,23.16,23.17,23.08,23.09,718785.0,19.5321,19.5405,19.4646,19.4731,718785.0
2016-04-27 13:30:00,23.09,23.13,23.02,23.02,878559.0,19.4731,19.5068,19.414,19.414,878559.0
2016-04-27 14:00:00,23.02,23.13,23.0,23.12,1616637.0,19.414,19.5068,19.3972,19.4984,1616637.0
2016-04-27 14:30:00,23.13,23.13,23.1,23.13,768846.0,19.5068,19.5068,19.4815,19.5068,768846.0
2016-04-27 15:00:00,23.13,23.2,23.12,23.19,1145484.0,19.5068,19.5658,19.4984,19.5574,1145484.0
2016-04-27 15:30:00,23.19,23.21,23.13,23.15,1632321.0,19.5574,19.5743,19.5068,19.5237,1632321.0
2016-04-28 09:30:00,23.02,23.2,23.02,23.17,1175076.0,19.414,19.5658,19.414,19.5405,1175076.0
2016-04-28 10:00:00,23.17,23.19,23.13,23.14,505851.0,19.5405,19.5574,19.5068,19.5152,505851.0
2016-04-28 10:30:00,23.14,23.15,23.1,23.1,770043.0,19.5152,19.5237,19.4815,19.4815,770043.0
2016-04-28 11:00:00,23.11,23.15,23.1,23.14,647070.0,19.4899,19.5237,19.4815,19.5152,647070.0
2016-04-28 11:30:00,23.14,23.18,23.13,23.18,611925.0,19.5152,19.549,19.5068,19.549,611925.0
2016-04-28 12:00:00,23.18,23.18,23.15,23.16,517179.0,19.549,19.549,19.5237,19.5321,517179.0
2016-04-28 12:30:00,23.16,23.21,23.16,23.2,563205.0,19.5321,19.5743,19.5321,19.5658,563205.0
2016-04-28 13:00:00,23.2,23.2,23.09,23.1,669270.0,19.5658,19.5658,19.4731,19.4815,669270.0
2016-04-28 13:30:00,23.1,23.1,23.08,23.1,773946.0,19.4815,19.4815,19.4646,19.4815,773946.0
2016-04-28 14:00:00,23.1,23.13,23.08,23.13,449727.0,19.4815,19.5068,19.4646,19.5068,449727.0
2016-04-28 14:30:00,23.13,23.13,23.01,23.03,1066377.0,19.5068,19.5068,19.4056,19.4225,1066377.0
2016-04-28 15:00:00,23.03,23.04,22.94,22.96,1440810.0,19.4225,19.4309,19.3466,19.3634,1440810.0
2016-04-28 15:30:00,22.95,22.98,22.92,22.98,2323125.0,19.355,19.3803,19.3297,19.3803,2323125.0
2016-04-29 09:30:00,22.91,22.94,22.39,22.48,4096131.0,19.3213,19.3466,18.8827,18.9586,4096131.0
2016-04-29 10:00:00,22.48,22.56,22.24,22.3,5049285.0,18.9586,19.0261,18.7562,18.8068,5049285.0
2016-04-29 10:30:00,22.3,22.39,22.23,22.24,2546520.0,18.8068,18.8827,18.7478,18.7562,2546520.0
2016-04-29 11:00:00,22.24,22.33,22.24,22.27,1575657.0,18.7562,18.8321,18.7562,18.7815,1575657.0
2016-04-29 11:30:00,22.27,22.28,22.13,22.24,1720854.0,18.7815,18.79,18.6635,18.7562,1720854.0
2016-04-29 12:00:00,22.24,22.29,22.19,22.19,1410447.0,18.7562,18.7984,18.7141,18.7141,1410447.0
2016-04-29 12:30:00,22.19,22.23,22.13,22.14,1239501.0,18.7141,18.7478,18.6635,18.6719,1239501.0
2016-04-29 13:00:00,22.14,22.24,22.12,22.22,1702176.0,18.6719,18.7562,18.655,18.7394,1702176.0
2016-04-29 13:30:00,22.22,22.23,22.15,22.18,1047411.0,18.7394,18.7478,18.6803,18.7056,1047411.0
2016-04-29 14:00:00,22.18,22.23,22.14,22.22,1634034.0,18.7056,18.7478,18.6719,18.7394,1634034.0
2016-04-29 14:30:00,22.21,22.25,22.19,22.24,1627677.0,18.7309,18.7647,18.7141,18.7562,1627677.0
2016-04-29 15:00:00,22.24,22.26,22.21,22.23,2379036.0,18.7562,18.7731,18.7309,18.7478,2379036.0
2016-04-29 15:30:00,22.23,22.36,22.23,22.29,4663461.0,18.7478,18.8574,18.7478,18.7984,4663461.0
2016-05-02 09:30:00,22.21,22.31,22.18,22.23,2597565.0,18.7309,18.8153,18.7056,18.7478,2597565.0
2016-05-02 10:00:00,22.23,22.31,22.21,22.24,1463958.0,18.7478,18.8153,18.7309,18.7562,1463958.0
2016-05-02 10:30:00,22.24,22.32,22.22,22.3,1257477.0,18.7562,18.8237,18.7394,18.8068,1257477.0
2016-05-02 11:00:00,22.3,22.38,22.29,22.37,1249926.0,18.8068,18.8743,18.7984,18.8659,1249926.0
2016-05-02 11:30:00,22.37,22.44,22.34,22.42,1325544.0,18.8659,18.9249,18.8406,18.908,1325544.0
2016-05-02 12:00:00,22.41,22.46,22.38,22.45,945555.0,18.8996,18.9418,18.8743,18.9333,945555.0
2016-05-02 12:30:00,22.45,22.52,22.42,22.51,877179.0,18.9333,18.9924,18.908,18.9839,877179.0
2016-05-02 13:00:00,22.52,22.53,22.4,22.53,768087.0,18.9924,19.0008,18.8912,19.0008,768087.0
2016-05-02 13:30:00,22.53,22.54,22.49,22.49,626049.0,19.0008,19.0092,18.9671,18.9671,626049.0
2016-05-02 14:00:00,22.5,22.51,22.47,22.51,857520.0,18.9755,18.9839,18.9502,18.9839,857520.0
2016-05-02 14:30:00,22.5,22.51,22.46,22.51,1216983.0,18.9755,18.9839,18.9418,18.9839,1216983.0
2016-05-02 15:00:00,22.51,22.56,22.48,22.51,1416729.0,18.9839,19.0261,18.9586,18.9839,1416729.0
2016-05-02 15:30:00,22.51,22.57,22.5,22.53,2679342.0,18.9839,19.0345,18.9755,19.0008,2679342.0
2016-05-03 09:30:00,22.29,22.39,22.25,22.38,2005140.0,18.7984,18.8827,18.7647,18.8743,2005140.0
2016-05-03 10:00:00,22.37,22.5,22.36,22.47,1697943.0,18.8659,18.9755,18.8574,18.9502,1697943.0
2016-05-03 10:30:00,22.46,22.49,22.4,22.41,1034493.0,18.9418,18.9671,18.8912,18.8996,1034493.0
2016-05-03 11:00:00,22.41,22.48,22.41,22.41,726534.0,18.8996,18.9586,18.8996,18.8996,726534.0
2016-05-03 11:30:00,22.41,22.44,22.37,22.37,1382688.0,18.8996,18.9249,18.8659,18.8659,1382688.0
2016-05-03 12:00:00,22.37,22.39,22.32,22.36,1104069.0,18.8659,18.8827,18.8237,18.8574,1104069.0
2016-05-03 12:30:00,22.36,22.41,22.34,22.38,752409.0,18.8574,18.8996,18.8406,18.8743,752409.0
2016-05-03 13:00:00,22.38,22.42,22.37,22.42,1031547.0,18.8743,18.908,18.8659,18.908,1031547.0
2016-05-03 13:30:00,22.42,22.44,22.37,22.38,861198.0,18.908,18.9249,18.8659,18.8743,861198.0
2016-05-03 14:00:00,22.38,22.41,22.37,22.4,779019.0,18.8743,18.8996,18.8659,18.8912,779019.0
2016-05-03 14:30:00,22.4,22.41,22.37,22.39,822768.0,18.8912,18.8996,18.8659,18.8827,822768.0
2016-05-03 15:00:00,22.39,22.4,22.35,22.37,956490.0,18.8827,18.8912,18.849,18.8659,956490.0
2016-05-03 15:30:00,22.37,22.39,22.3,22.36,1764024.0,18.8659,18.8827,18.8068,18.8574,1764024.0
2016-05-04 09:30:00,22.28,22.36,22.15,22.34,1523052.0,18.79,18.8574,18.6803,18.8406,1523052.0
2016-05-04 10:00:00,22.34,22.46,22.32,22.45,1451475.0,18.8406,18.9418,18.8237,18.9333,1451475.0
2016-05-04 10:30:00,22.45,22.45,22.37,22.39,1072977.0,18.9333,18.9333,18.8659,18.8827,1072977.0
2016-05-04 11:00:00,22.39,22.48,22.37,22.46,898557.0,18.8827,18.9586,18.8659,18.9418,898557.0
2016-05-04 11:30:00,22.46,22.46,22.4,22.42,929541.0,18.9418,18.9418,18.8912,18.908,929541.0
2016-05-04 12:00:00,22.42,22.43,22.4,22.4,754638.0,18.908,18.9165,18.8912,18.8912,754638.0
2016-05-04 12:30:00,22.4,22.41,22.35,22.36,991113.0,18.8912,18.8996,18.849,18.8574,991113.0
2016-05-04 13:00:00,22.36,22.41,22.33,22.41,1183863.0,18.8574,18.8996,18.8321,18.8996,1183863.0
2016-05-04 13:30:00,22.41,22.5,22.41,22.46,1192035.0,18.8996,18.9755,18.8996,18.9418,1192035.0
2016-05-04 14:00:00,22.45,22.45,22.39,22.43,869808.0,18.9333,18.9333,18.8827,18.9165,869808.0
2016-05-04 14:30:00,22.42,22.44,22.4,22.4,633303.0,18.908,18.9249,18.8912,18.8912,633303.0
2016-05-04 15:00:00,22.4,22.41,22.37,22.37,822666.0,18.8912,18.8996,18.8659,18.8659,822666.0
2016-05-04 15:30:00,22.37,22.44,22.36,22.39,2068113.0,18.8659,18.9249,18.8574,18.8827,2068113.0
2016-05-05 09:30:00,22.32,22.42,22.23,22.33,3210159.0,18.8237,18.908,18.7478,18.8321,3210159.0
2016-05-05 10:00:00,22.34,22.37,22.27,22.32,2345055.0,18.8406,18.8659,18.7815,18.8237,2345055.0
2016-05-05 10:30:00,22.32,22.33,22.25,22.27,1335402.0,18.8237,18.8321,18.7647,18.7815,1335402.0
2016-05-05 11:00:00,22.27,22.29,22.25,22.26,1244301.0,18.7815,18.7984,18.7647,18.7731,1244301.0
2016-05-05 11:30:00,22.26,22.31,22.26,22.31,1288620.0,18.7731,18.8153,18.7731,18.8153,1288620.0
2016-05-05 12:00:00,22.31,22.33,22.27,22.27,1121319.0,18.8153,18.8321,18.7815,18.7815,1121319.0
2016-05-05 12:30:00,22.27,22.3,22.25,22.3,1035255.0,18.7815,18.8068,18.7647,18.8068,1035255.0
2016-05-05 13:00:00,22.3,22.3,22.23,22.26,1235253.0,18.8068,18.8068,18.7478,18.7731,1235253.0
2016-05-05 13:30:00,22.25,22.26,22.19,22.25,1227984.0,18.7647,18.7731,18.7141,18.7647,1227984.0
2016-05-05 14:00:00,22.25,22.28,22.24,22.26,935532.0,18.7647,18.79,18.7562,18.7731,935532.0
2016-05-05 14:30:00,22.27,22.3,22.26,22.29,962034.0,18.7815,18.8068,18.7731,18.7984,962034.0
2016-05-05 15:00:00,22.29,22.31,22.27,22.31,1227015.0,18.7984,18.8153,18.7815,18.8153,1227015.0
2016-05-05 15:30:00,22.31,22.41,22.3,22.4,4224318.0,18.8153,18.8996,18.8068,18.8912,4224318.0
2016-05-06 09:30:00,22.3,22.33,22.27,22.32,1513785.0,18.8068,18.8321,18.7815,18.8237,1513785.0
2016-05-06 10:00:00,22.32,22.42,22.31,22.35,1583793.0,18.8237,18.908,18.8153,18.849,1583793.0
2016-05-06 10:30:00,22.35,22.43,22.35,22.41,1183803.0,18.849,18.9165,18.849,18.8996,1183803.0
2016-05-06 11:00:00,22.41,22.51,22.4,22.49,1390980.0,18.8996,18.9839,18.8912,18.9671,1390980.0
2016-05-06 11:30:00,22.49,22.49,22.45,22.46,1117056.0,18.9671,18.9671,18.9333,18.9418,1117056.0
2016-05-06 12:00:00,22.46,22.5,22.46,22.5,1123530.0,18.9418,18.9755,18.9418,18.9755,1123530.0
2016-05-06 12:30:00,22.5,22.53,22.49,22.51,1260240.0,18.9755,19.0008,18.9671,18.9839,1260240.0
2016-05-06 13:00:00,22.51,22.55,22.51,22.51,826794.0,18.9839,19.0177,18.9839,18.9839,826794.0
2016-05-06 13:30:00,22.51,22.57,22.49,22.56,1057944.0,18.9839,19.0345,18.9671,19.0261,1057944.0
2016-05-06 14:00:00,22.56,22.65,22.54,22.64,1798293.0,19.0261,19.102,19.0092,19.0936,1798293.0
2016-05-06 14:30:00,22.64,22.71,22.62,22.64,3183348.0,19.0936,19.1526,19.0767,19.0936,3183348.0
2016-05-06 15:00:00,22.63,22.72,22.61,22.64,2751390.0,19.0851,19.161,19.0683,19.0936,2751390.0
2016-05-06 15:30:00,22.64,22.75,22.64,22.75,6145239.0,19.0936,19.1863,19.0936,19.1863,6145239.0
2016-05-09 09:30:00,22.75,22.99,22.72,22.97,2319507.0,19.1863,19.3887,19.161,19.3719,2319507.0
2016-05-09 10:00:00,22.97,22.98,22.87,22.88,2098098.0,19.3719,19.3803,19.2875,19.296,2098098.0
2016-05-09 10:30:00,22.88,22.9,22.83,22.84,1874088.0,19.296,19.3128,19.2538,19.2622,1874088.0
2016-05-09 11:00:00,22.84,22.89,22.82,22.86,1309839.0,19.2622,19.3044,19.2454,19.2791,1309839.0
2016-05-09 11:30:00,22.86,22.95,22.86,22.92,1259646.0,19.2791,19.355,19.2791,19.3297,1259646.0
2016-05-09 12:00:00,22.92,22.97,22.88,22.96,1264626.0,19.3297,19.3719,19.296,19.3634,1264626.0
2016-05-09 12:30:00,22.96,22.98,22.95,22.98,999948.0,19.3634,19.3803,19.355,19.3803,999948.0
2016-05-09 13:00:00,22.98,23.02,22.95,23.02,1426410.0,19.3803,19.414,19.355,19.414,1426410.0
2016-05-09 13:30:00,23.01,23.03,22.99,23.01,1212684.0,19.4056,19.4225,19.3887,19.4056,1212684.0
2016-05-09 14:00:00,23.01,23.03,22.96,23.01,1188057.0,19.4056,19.4225,19.3634,19.4056,1188057.0
2016-05-09 14:30:00,23.01,23.03,22.97,23.03,1417374.0,19.4056,19.4225,19.3719,19.4225,1417374.0
2016-05-09 15:00:00,23.03,23.03,22.99,23.0,1340529.0,19.4225,19.4225,19.3887,19.3972,1340529.0
2016-05-09 15:30:00,23.0,23.03,22.95,22.99,2801760.0,19.3972,19.4225,19.355,19.3887,2801760.0
2016-05-10 09:30:00,22.97,23.04,22.91,23.01,1574106.0,19.3719,19.4309,19.3213,19.4056,1574106.0
2016-05-10 10:00:00,23.01,23.04,22.92,23.02,1041801.0,19.4056,19.4309,19.3297,19.414,1041801.0
2016-05-10 10:30:00,23.02,23.03,22.95,22.96,852864.0,19.414,19.4225,19.355,19.3634,852864.0
2016-05-10 11:00:00,22.96,22.98,22.88,22.9,1682742.0,19.3634,19.3803,19.296,19.3128,1682742.0
2016-05-10 11:30:00,22.9,22.98,22.9,22.97,785955.0,19.3128,19.3803,19.3128,19.3719,785955.0
2016-05-10 12:00:00,22.97,22.97,22.92,22.97,521883.0,19.3719,19.3719,19.3297,19.3719,521883.0
2016-05-10 12:30:00,22.97,22.99,22.95,22.97,626019.0,19.3719,19.3887,19.355,19.3719,626019.0
2016-05-10 13:00:00,22.97,22.97,22.89,22.89,655905.0,19.3719,19.3719,19.3044,19.3044,655905.0
2016-05-10 13:30:00,22.9,22.93,22.89,22.91,647337.0,19.3128,19.3381,19.3044,19.3213,647337.0
2016-05-10 14:00:00,22.91,22.91,22.82,22.85,1328097.0,19.3213,19.3213,19.2454,19.2707,1328097.0
2016-05-10 14:30:00,22.85,22.85,22.82,22.83,1086279.0,19.2707,19.2707,19.2454,19.2538,1086279.0
2016-05-10 15:00:00,22.83,22.9,22.82,22.88,1502796.0,19.2538,19.3128,19.2454,19.296,1502796.0
2016-05-10 15:30:00,22.88,22.93,22.86,22.93,3137307.0,19.296,19.3381,19.2791,19.3381,3137307.0
2016-05-11 09:30:00,22.49,22.5,22.06,22.08,7249626.0,19.1099,19.1184,18.7445,18.7615,7249626.0
2016-05-11 10:00:00,22.08,22.09,21.91,21.93,6114180.0,18.7615,18.77,18.617,18.634,6114180.0
2016-05-11 10:30:00,21.93,22.06,21.87,22.05,5067960.0,18.634,18.7445,18.583,18.736,5067960.0
2016-05-11 11:00:00,22.04,22.04,21.91,21.99,2659923.0,18.7275,18.7275,18.617,18.685,2659923.0
2016-05-11 11:30:00,21.99,21.99,21.9,21.98,1901757.0,18.685,18.685,18.6085,18.6765,1901757.0
2016-05-11 12:00:00,21.98,21.99,21.91,21.93,1463586.0,18.6765,18.685,18.617,18.634,1463586.0
2016-05-11 12:30:00,21.93,22.01,21.92,22.0,1268907.0,18.634,18.702,18.6255,18.6935,1268907.0
2016-05-11 13:00:00,22.0,22.02,21.94,22.02,1628061.0,18.6935,18.7105,18.6425,18.7105,1628061.0
2016-05-11 13:30:00,22.02,22.11,22.01,22.07,1548750.0,18.7105,18.787,18.702,18.753,1548750.0
2016-05-11 14:00:00,22.07,22.12,22.07,22.12,1796802.0,18.753,18.7955,18.753,18.7955,1796802.0
2016-05-11 14:30:00,22.12,22.18,22.1,22.17,1614957.0,18.7955,18.8465,18.7785,18.838,1614957.0
2016-05-11 15:00:00,22.18,22.23,22.15,22.21,2368101.0,18.8465,18.8889,18.821,18.8719,2368101.0
2016-05-11 15:30:00,22.21,22.22,22.13,22.14,3886332.0,18.8719,18.8804,18.804,18.8125,3886332.0
2016-05-12 09:30:00,22.18,22.35,22.13,22.32,3865422.0,18.8465,18.9909,18.804,18.9654,3865422.0
2016-05-12 10:00:00,22.32,22.34,22.28,22.3,1650015.0,18.9654,18.9824,18.9314,18.9484,1650015.0
2016-05-12 10:30:00,22.3,22.32,22.25,22.31,2075439.0,18.9484,18.9654,18.9059,18.9569,2075439.0
2016-05-12 11:00:00,22.31,22.32,22.26,22.32,1438188.0,18.9569,18.9654,18.9144,18.9654,1438188.0
2016-05-12 11:30:00,22.32,22.34,22.29,22.29,1822083.0,18.9654,18.9824,18.9399,18.9399,1822083.0
2016-05-12 12:00:00,22.29,22.32,22.26,22.3,1112583.0,18.9399,18.9654,18.9144,18.9484,1112583.0
2016-05-12 12:30:00,22.3,22.31,22.28,22.31,778239.0,18.9484,18.9569,18.9314,18.9569,778239.0
2016-05-12 13:00:00,22.31,22.32,22.23,22.25,1188105.0,18.9569,18.9654,18.8889,18.9059,1188105.0
2016-05-12 13:30:00,22.24,22.29,22.19,22.29,1822332.0,18.8974,18.9399,18.855,18.9399,1822332.0
2016-05-12 14:00:00,22.29,22.34,22.28,22.33,1445361.0,18.9399,18.9824,18.9314,18.9739,1445361.0
2016-05-12 14:30:00,22.33,22.34,22.3,22.33,1431204.0,18.9739,18.9824,18.9484,18.9739,1431204.0
2016-05-12 15:00:00,22.33,22.35,22.3,22.34,2059626.0,18.9739,18.9909,18.9484,18.9824,2059626.0
2016-05-12 15:30:00,22.34,22.34,22.26,22.29,2371716.0,18.9824,18.9824,18.9144,18.9399,2371716.0
2016-05-13 09:30:00,22.16,22.18,21.65,21.72,8703390.0,18.8295,18.8465,18.3961,18.4556,8703390.0
2016-05-13 10:00:00,21.72,21.76,21.55,21.69,5686191.0,18.4556,18.4896,18.3111,18.4301,5686191.0
2016-05-13 10:30:00,21.69,21.82,21.67,21.79,3063033.0,18.4301,18.5406,18.4131,18.5151,3063033.0
2016-05-13 11:00:00,21.79,21.82,21.73,21.78,1959981.0,18.5151,18.5406,18.4641,18.5066,1959981.0
2016-05-13 11:30:00,21.78,21.81,21.7,21.75,1351098.0,18.5066,18.5321,18.4386,18.4811,1351098.0
2016-05-13 12:00:00,21.75,21.79,21.74,21.77,1116147.0,18.4811,18.5151,18.4726,18.4981,1116147.0
2016-05-13 12:30:00,21.77,21.78,21.59,21.69,2670207.0,18.4981,18.5066,18.3451,18.4301,2670207.0
2016-05-13 13:00:00,21.69,21.77,21.69,21.76,1476132.0,18.4301,18.4981,18.4301,18.4896,1476132.0
2016-05-13 13:30:00,21.76,21.77,21.67,21.69,1457142.0,18.4896,18.4981,18.4131,18.4301,1457142.0
2016-05-13 14:00:00,21.69,21.7,21.62,21.63,1111392.0,18.4301,18.4386,18.3706,18.3791,1111392.0
2016-05-13 14:30:00,21.63,21.68,21.6,21.66,1917099.0,18.3791,18.4216,18.3536,18.4046,1917099.0
2016-05-13 15:00:00,21.66,21.7,21.64,21.68,1738119.0,18.4046,18.4386,18.3876,18.4216,1738119.0
2016-05-13 15:30:00,21.68,21.69,21.63,21.65,3159549.0,18.4216,18.4301,18.3791,18.3961,3159549.0
2016-05-16 09:30:00,21.62,21.83,21.56,21.8,2898426.0,18.3706,18.5491,18.3196,18.5236,2898426.0
2016-05-16 10:00:00,21.8,21.89,21.75,21.89,1508454.0,18.5236,18.6,18.4811,18.6,1508454.0
2016-05-16 10:30:00,21.89,21.94,21.85,21.85,1486536.0,18.6,18.6425,18.5661,18.5661,1486536.0
2016-05-16 11:00:00,21.85,21.89,21.81,21.85,1225053.0,18.5661,18.6,18.5321,18.5661,1225053.0
2016-05-16 11:30:00,21.85,21.92,21.85,21.91,841011.0,18.5661,18.6255,18.5661,18.617,841011.0
2016-05-16 12:00:00,21.91,21.95,21.89,21.89,967812.0,18.617,18.651,18.6,18.6,967812.0
2016-05-16 12:30:00,21.89,21.94,21.86,21.92,734004.0,18.6,18.6425,18.5746,18.6255,734004.0
2016-05-16 13:00:00,21.92,21.93,21.88,21.91,940794.0,18.6255,18.634,18.5915,18.617,940794.0
2016-05-16 13:30:00,21.91,21.96,21.91,21.95,1305789.0,18.617,18.6595,18.617,18.651,1305789.0
2016-05-16 14:00:00,21.95,22.12,21.94,22.12,1900146.0,18.651,18.7955,18.6425,18.7955,1900146.0
2016-05-16 14:30:00,22.11,22.12,22.05,22.05,1546059.0,18.787,18.7955,18.736,18.736,1546059.0
2016-05-16 15:00:00,22.05,22.1,22.04,22.07,2142591.0,18.736,18.7785,18.7275,18.753,2142591.0
2016-05-16 15:30:00,22.06,22.07,21.98,22.0,4480278.0,18.7445,18.753,18.6765,18.6935,4480278.0
2016-05-17 09:30:00,22.02,22.09,21.71,21.75,2925453.0,18.7105,18.77,18.4471,18.4811,2925453.0
2016-05-17 10:00:00,21.76,21.78,21.72,21.76,2446680.0,18.4896,18.5066,18.4556,18.4896,2446680.0
2016-05-17 10:30:00,21.76,21.93,21.76,21.92,1730868.0,18.4896,18.634,18.4896,18.6255,1730868.0
2016-05-17 11:00:00,21.92,21.94,21.8,21.81,1625082.0,18.6255,18.6425,18.5236,18.5321,1625082.0
2016-05-17 11:30:00,21.81,21.88,21.74,21.87,1525470.0,18.5321,18.5915,18.4726,18.583,1525470.0
2016-05-17 12:00:00,21.87,21.87,21.78,21.81,1010961.0,18.583,18.583,18.5066,18.5321,1010961.0
2016-05-17 12:30:00,21.8,21.83,21.78,21.79,770763.0,18.5236,18.5491,18.5066,18.5151,770763.0
2016-05-17 13:00:00,21.8,21.82,21.79,21.79,694134.0,18.5236,18.5406,18.5151,18.5151,694134.0
2016-05-17 13:30:00,21.79,21.81,21.73,21.73,1252830.0,18.5151,18.5321,18.4641,18.4641,1252830.0
2016-05-17 14:00:00,21.74,21.75,21.67,21.7,1621569.0,18.4726,18.4811,18.4131,18.4386,1621569.0
2016-05-17 14:30:00,21.71,21.76,21.69,21.73,1767231.0,18.4471,18.4896,18.4301,18.4641,1767231.0
2016-05-17 15:00:00,21.73,21.77,21.63,21.64,2536194.0,18.4641,18.4981,18.3791,18.3876,2536194.0
2016-05-17 15:30:00,21.64,21.71,21.64,21.69,3807165.0,18.3876,18.4471,18.3876,18.4301,3807165.0
2016-05-18 09:30:00,21.01,21.17,20.92,21.04,13481841.0,17.8523,17.9883,17.7758,17.8778,13481841.0
2016-05-18 10:00:00,21.04,21.16,20.92,21.14,6425958.0,17.8778,17.9798,17.7758,17.9628,6425958.0
2016-05-18 10:30:00,21.14,21.16,21.03,21.06,4337568.0,17.9628,17.9798,17.8693,17.8948,4337568.0
2016-05-18 11:00:00,21.06,21.17,20.98,21.15,4498404.0,17.8948,17.9883,17.8268,17.9713,4498404.0
2016-05-18 11:30:00,21.15,21.17,21.09,21.1,2880159.0,17.9713,17.9883,17.9203,17.9288,2880159.0
2016-05-18 12:00:00,21.1,21.19,21.06,21.14,2571081.0,17.9288,18.0052,17.8948,17.9628,2571081.0
2016-05-18 12:30:00,21.13,21.18,21.11,21.18,1917207.0,17.9543,17.9968,17.9373,17.9968,1917207.0
2016-05-18 13:00:00,21.18,21.26,21.18,21.22,1830498.0,17.9968,18.0647,17.9968,18.0307,1830498.0
2016-05-18 13:30:00,21.22,21.25,21.13,21.13,2244276.0,18.0307,18.0562,17.9543,17.9543,2244276.0
2016-05-18 14:00:00,21.13,21.13,20.99,21.01,3884556.0,17.9543,17.9543,17.8353,17.8523,3884556.0
2016-05-18 14:30:00,21.01,21.1,20.98,21.06,3725913.0,17.8523,17.9288,17.8268,17.8948,3725913.0
2016-05-18 15:00:00,21.06,21.08,20.91,20.96,3421473.0,17.8948,17.9118,17.7673,17.8098,3421473.0
2016-05-18 15:30:00,20.96,21.05,20.91,21.04,7468941.0,17.8098,17.8863,17.7673,17.8778,7468941.0
2016-05-19 09:30:00,22.69,22.98,22.5,22.84,22359345.0,19.2798,19.5262,19.1184,19.4073,22359345.0
2016-05-19 10:00:00,22.84,22.97,22.78,22.96,9063246.0,19.4073,19.5177,19.3563,19.5092,9063246.0
2016-05-19 10:30:00,22.96,22.98,22.88,22.97,6205140.0,19.5092,19.5262,19.4413,19.5177,6205140.0
2016-05-19 11:00:00,22.97,23.06,22.95,22.97,7784511.0,19.5177,19.5942,19.5007,19.5177,7784511.0
2016-05-19 11:30:00,22.98,23.02,22.88,22.9,7126956.0,19.5262,19.5602,19.4413,19.4582,7126956.0
2016-05-19 12:00:00,22.9,22.99,22.88,22.93,3641982.0,19.4582,19.5347,19.4413,19.4837,3641982.0
2016-05-19 12:30:00,22.93,22.93,22.88,22.89,3888813.0,19.4837,19.4837,19.4413,19.4497,3888813.0
2016-05-19 13:00:00,22.89,22.98,22.88,22.94,3111168.0,19.4497,19.5262,19.4413,19.4922,3111168.0
2016-05-19 13:30:00,22.94,22.96,22.9,22.92,3129813.0,19.4922,19.5092,19.4582,19.4752,3129813.0
2016-05-19 14:00:00,22.92,22.96,22.91,22.95,2965413.0,19.4752,19.5092,19.4667,19.5007,2965413.0
2016-05-19 14:30:00,22.95,22.99,22.95,22.97,3311766.0,19.5007,19.5347,19.5007,19.5177,3311766.0
2016-05-19 15:00:00,22.97,23.08,22.97,23.07,5822277.0,19.5177,19.6112,19.5177,19.6027,5822277.0
2016-05-19 15:30:00,23.07,23.11,23.0,23.07,10859460.0,19.6027,19.6367,19.5432,19.6027,10859460.0
2016-05-20 09:30:00,23.11,23.25,22.95,23.23,9942261.0,19.6367,19.7556,19.5007,19.7386,9942261.0
2016-05-20 10:00:00,23.23,23.3,23.2,23.3,4399743.0,19.7386,19.7981,19.7132,19.7981,4399743.0
2016-05-20 10:30:00,23.29,23.3,23.2,23.27,2760633.0,19.7896,19.7981,19.7132,19.7726,2760633.0
2016-05-20 11:00:00,23.26,23.3,23.2,23.29,2496222.0,19.7641,19.7981,19.7132,19.7896,2496222.0
2016-05-20 11:30:00,23.3,23.3,23.23,23.28,2458287.0,19.7981,19.7981,19.7386,19.7811,2458287.0
2016-05-20 12:00:00,23.28,23.33,23.26,23.33,2105502.0,19.7811,19.8236,19.7641,19.8236,2105502.0
2016-05-20 12:30:00,23.33,23.36,23.32,23.34,2851422.0,19.8236,19.8491,19.8151,19.8321,2851422.0
2016-05-20 13:00:00,23.34,23.36,23.31,23.34,2609400.0,19.8321,19.8491,19.8066,19.8321,2609400.0
2016-05-20 13:30:00,23.34,23.36,23.27,23.35,2038569.0,19.8321,19.8491,19.7726,19.8406,2038569.0
2016-05-20 14:00:00,23.35,23.38,23.33,23.37,2142912.0,19.8406,19.8661,19.8236,19.8576,2142912.0
2016-05-20 14:30:00,23.37,23.38,23.31,23.33,2099676.0,19.8576,19.8661,19.8066,19.8236,2099676.0
2016-05-20 15:00:00,23.33,23.34,23.29,23.34,2623893.0,19.8236,19.8321,19.7896,19.8321,2623893.0
2016-05-20 15:30:00,23.34,23.34,23.28,23.29,5942388.0,19.8321,19.8321,19.7811,19.7896,5942388.0
2016-05-23 09:30:00,23.2,23.35,23.19,23.3,4211217.0,19.7132,19.8406,19.7047,19.7981,4211217.0
2016-05-23 10:00:00,23.3,23.34,23.28,23.31,2501685.0,19.7981,19.8321,19.7811,19.8066,2501685.0
2016-05-23 10:30:00,23.31,23.32,23.27,23.3,1535667.0,19.8066,19.8151,19.7726,19.7981,1535667.0
2016-05-23 11:00:00,23.29,23.31,23.28,23.31,1118241.0,19.7896,19.8066,19.7811,19.8066,1118241.0
2016-05-23 11:30:00,23.31,23.31,23.26,23.26,1070379.0,19.8066,19.8066,19.7641,19.7641,1070379.0
2016-05-23 12:00:00,23.26,23.28,23.23,23.24,1513389.0,19.7641,19.7811,19.7386,19.7471,1513389.0
2016-05-23 12:30:00,23.24,23.25,23.18,23.19,1428042.0,19.7471,19.7556,19.6962,19.7047,1428042.0
2016-05-23 13:00:00,23.19,23.22,23.18,23.2,915087.0,19.7047,19.7302,19.6962,19.7132,915087.0
2016-05-23 13:30:00,23.2,23.23,23.2,23.23,730485.0,19.7132,19.7386,19.7132,19.7386,730485.0
2016-05-23 14:00:00,23.23,23.25,23.21,23.23,1056975.0,19.7386,19.7556,19.7217,19.7386,1056975.0
2016-05-23 14:30:00,23.22,23.24,23.22,23.23,1013577.0,19.7302,19.7471,19.7302,19.7386,1013577.0
2016-05-23 15:00:00,23.23,23.24,23.15,23.15,1611597.0,19.7386,19.7471,19.6707,19.6707,1611597.0
2016-05-23 15:30:00,23.15,23.19,23.15,23.18,3938754.0,19.6707,19.7047,19.6707,19.6962,3938754.0
2016-05-24 09:30:00,23.22,23.36,23.18,23.34,4137783.0,19.7302,19.8491,19.6962,19.8321,4137783.0
2016-05-24 10:00:00,23.34,23.38,23.31,23.34,1506174.0,19.8321,19.8661,19.8066,19.8321,1506174.0
2016-05-24 10:30:00,23.34,23.35,23.29,23.3,1433637.0,19.8321,19.8406,19.7896,19.7981,1433637.0
2016-05-24 11:00:00,23.3,23.37,23.3,23.36,1699812.0,19.7981,19.8576,19.7981,19.8491,1699812.0
2016-05-24 11:30:00,23.36,23.41,23.36,23.41,1261107.0,19.8491,19.8916,19.8491,19.8916,1261107.0
2016-05-24 12:00:00,23.41,23.44,23.4,23.43,1230831.0,19.8916,19.9171,19.8831,19.9086,1230831.0
2016-05-24 12:30:00,23.42,23.45,23.4,23.44,1095192.0,19.9001,19.9256,19.8831,19.9171,1095192.0
2016-05-24 13:00:00,23.44,23.45,23.4,23.41,1071390.0,19.9171,19.9256,19.8831,19.8916,1071390.0
2016-05-24 13:30:00,23.41,23.45,23.4,23.42,1434477.0,19.8916,19.9256,19.8831,19.9001,1434477.0
2016-05-24 14:00:00,23.42,23.45,23.41,23.42,990975.0,19.9001,19.9256,19.8916,19.9001,990975.0
2016-05-24 14:30:00,23.42,23.44,23.41,23.43,1504767.0,19.9001,19.9171,19.8916,19.9086,1504767.0
2016-05-24 15:00:00,23.43,23.47,23.42,23.45,2207544.0,19.9086,19.9426,19.9001,19.9256,2207544.0
2016-05-24 15:30:00,23.45,23.46,23.4,23.41,3139188.0,19.9256,19.9341,19.8831,19.8916,3139188.0
2016-05-25 09:30:00,23.42,23.51,23.41,23.49,1797111.0,19.9001,19.9766,19.8916,19.9596,1797111.0
2016-05-25 10:00:00,23.49,23.53,23.47,23.51,1614498.0,19.9596,19.9936,19.9426,19.9766,1614498.0
2016-05-25 10:30:00,23.51,23.62,23.49,23.61,1586118.0,19.9766,20.07,19.9596,20.0615,1586118.0
2016-05-25 11:00:00,23.61,23.62,23.56,23.61,1134759.0,20.0615,20.07,20.0191,20.0615,1134759.0
2016-05-25 11:30:00,23.61,23.65,23.6,23.65,1080252.0,20.0615,20.0955,20.053,20.0955,1080252.0
2016-05-25 12:00:00,23.65,23.65,23.6,23.61,768045.0,20.0955,20.0955,20.053,20.0615,768045.0
2016-05-25 12:30:00,23.61,23.65,23.6,23.65,917634.0,20.0615,20.0955,20.053,20.0955,917634.0
2016-05-25 13:00:00,23.65,23.67,23.64,23.66,1086060.0,20.0955,20.1125,20.087,20.104,1086060.0
2016-05-25 13:30:00,23.66,23.66,23.64,23.66,965868.0,20.104,20.104,20.087,20.104,965868.0
2016-05-25 14:00:00,23.66,23.66,23.61,23.64,1341840.0,20.104,20.104,20.0615,20.087,1341840.0
2016-05-25 14:30:00,23.64,23.66,23.6,23.61,1045149.0,20.087,20.104,20.053,20.0615,1045149.0
2016-05-25 15:00:00,23.61,23.62,23.57,23.58,1784355.0,20.0615,20.07,20.0275,20.036,1784355.0
2016-05-25 15:30:00,23.58,23.59,23.48,23.48,3981279.0,20.036,20.0445,19.9511,19.9511,3981279.0
2016-05-26 09:30:00,23.56,23.79,23.53,23.7,3145191.0,20.0191,20.2145,19.9936,20.138,3145191.0
2016-05-26 10:00:00,23.7,23.71,23.63,23.67,1703325.0,20.138,20.1465,20.0785,20.1125,1703325.0
2016-05-26 10:30:00,23.67,23.69,23.63,23.65,1508913.0,20.1125,20.1295,20.0785,20.0955,1508913.0
2016-05-26 11:00:00,23.65,23.67,23.62,23.63,1123422.0,20.0955,20.1125,20.07,20.0785,1123422.0
2016-05-26 11:30:00,23.63,23.64,23.58,23.6,1087224.0,20.0785,20.087,20.036,20.053,1087224.0
2016-05-26 12:00:00,23.61,23.62,23.59,23.59,776505.0,20.0615,20.07,20.0445,20.0445,776505.0
2016-05-26 12:30:00,23.59,23.62,23.57,23.61,888816.0,20.0445,20.07,20.0275,20.0615,888816.0
2016-05-26 13:00:00,23.61,23.63,23.58,23.63,743259.0,20.0615,20.0785,20.036,20.0785,743259.0
2016-05-26 13:30:00,23.63,23.64,23.61,23.63,1467303.0,20.0785,20.087,20.0615,20.0785,1467303.0
2016-05-26 14:00:00,23.64,23.66,23.62,23.65,1287933.0,20.087,20.104,20.07,20.0955,1287933.0
2016-05-26 14:30:00,23.65,23.66,23.62,23.63,1251141.0,20.0955,20.104,20.07,20.0785,1251141.0
2016-05-26 15:00:00,23.63,23.64,23.62,23.63,1080057.0,20.0785,20.087,20.07,20.0785,1080057.0
2016-05-26 15:30:00,23.63,23.64,23.58,23.6,2718072.0,20.0785,20.087,20.036,20.053,2718072.0
2016-05-27 09:30:00,23.62,23.63,23.54,23.6,1422741.0,20.07,20.0785,20.0021,20.053,1422741.0
2016-05-27 10:00:00,23.6,23.63,23.57,23.58,1074507.0,20.053,20.0785,20.0275,20.036,1074507.0
2016-05-27 10:30:00,23.58,23.59,23.54,23.58,883431.0,20.036,20.0445,20.0021,20.036,883431.0
2016-05-27 11:00:00,23.57,23.59,23.51,23.54,1233519.0,20.0275,20.0445,19.9766,20.0021,1233519.0
2016-05-27 11:30:00,23.54,23.55,23.5,23.52,1048347.0,20.0021,20.0106,19.9681,19.9851,1048347.0
2016-05-27 12:00:00,23.52,23.56,23.52,23.56,454029.0,19.9851,20.0191,19.9851,20.0191,454029.0
2016-05-27 12:30:00,23.56,23.57,23.54,23.56,510003.0,20.0191,20.0275,20.0021,20.0191,510003.0
2016-05-27 13:00:00,23.56,23.59,23.56,23.59,659415.0,20.0191,20.0445,20.0191,20.0445,659415.0
2016-05-27 13:30:00,23.59,23.6,23.53,23.58,777789.0,20.0445,20.053,19.9936,20.036,777789.0
2016-05-27 14:00:00,23.58,23.61,23.56,23.6,608295.0,20.036,20.0615,20.0191,20.053,608295.0
2016-05-27 14:30:00,23.6,23.61,23.53,23.57,988953.0,20.053,20.0615,19.9936,20.0275,988953.0
2016-05-27 15:00:00,23.57,23.6,23.56,23.6,735219.0,20.0275,20.053,20.0191,20.053,735219.0
2016-05-27 15:30:00,23.6,23.6,23.57,23.59,3641448.0,20.053,20.053,20.0275,20.0445,3641448.0
2016-05-31 09:30:00,23.53,23.66,23.49,23.63,2071227.0,19.9936,20.104,19.9596,20.0785,2071227.0
2016-05-31 10:00:00,23.63,23.67,23.62,23.62,1100307.0,20.0785,20.1125,20.07,20.07,1100307.0
2016-05-31 10:30:00,23.62,23.64,23.58,23.58,1269438.0,20.07,20.087,20.036,20.036,1269438.0
2016-05-31 11:00:00,23.58,23.62,23.55,23.61,1284318.0,20.036,20.07,20.0106,20.0615,1284318.0
2016-05-31 11:30:00,23.61,23.62,23.56,23.57,1006269.0,20.0615,20.07,20.0191,20.0275,1006269.0
2016-05-31 12:00:00,23.57,23.58,23.53,23.57,654423.0,20.0275,20.036,19.9936,20.0275,654423.0
2016-05-31 12:30:00,23.57,23.59,23.55,23.59,539337.0,20.0275,20.0445,20.0106,20.0445,539337.0
2016-05-31 13:00:00,23.59,23.62,23.55,23.61,953892.0,20.0445,20.07,20.0106,20.0615,953892.0
2016-05-31 13:30:00,23.61,23.64,23.61,23.62,753018.0,20.0615,20.087,20.0615,20.07,753018.0
2016-05-31 14:00:00,23.62,23.63,23.56,23.6,936216.0,20.07,20.0785,20.0191,20.053,936216.0
2016-05-31 14:30:00,23.6,23.6,23.58,23.6,743355.0,20.053,20.053,20.036,20.053,743355.0
2016-05-31 15:00:00,23.59,23.61,23.57,23.59,1557102.0,20.0445,20.0615,20.0275,20.0445,1557102.0
2016-05-31 15:30:00,23.58,23.64,23.58,23.59,3189243.0,20.036,20.087,20.036,20.0445,3189243.0
2016-06-01 09:30:00,23.5,23.64,23.47,23.58,2555778.0,19.9681,20.087,19.9426,20.036,2555778.0
2016-06-01 10:00:00,23.57,23.61,23.49,23.5,1851996.0,20.0275,20.0615,19.9596,19.9681,1851996.0
2016-06-01 10:30:00,23.5,23.59,23.5,23.56,992802.0,19.9681,20.0445,19.9681,20.0191,992802.0
2016-06-01 11:00:00,23.56,23.61,23.53,23.55,1005663.0,20.0191,20.0615,19.9936,20.0106,1005663.0
2016-06-01 11:30:00,23.55,23.57,23.52,23.55,782010.0,20.0106,20.0275,19.9851,20.0106,782010.0
2016-06-01 12:00:00,23.55,23.6,23.54,23.56,1341006.0,20.0106,20.053,20.0021,20.0191,1341006.0
2016-06-01 12:30:00,23.56,23.57,23.5,23.52,783054.0,20.0191,20.0275,19.9681,19.9851,783054.0
2016-06-01 13:00:00,23.52,23.56,23.52,23.54,656541.0,19.9851,20.0191,19.9851,20.0021,656541.0
2016-06-01 13:30:00,23.54,23.55,23.5,23.52,1171989.0,20.0021,20.0106,19.9681,19.9851,1171989.0
2016-06-01 14:00:00,23.52,23.55,23.5,23.53,926661.0,19.9851,20.0106,19.9681,19.9936,926661.0
2016-06-01 14:30:00,23.53,23.54,23.48,23.52,1362066.0,19.9936,20.0021,19.9511,19.9851,1362066.0
2016-06-01 15:00:00,23.51,23.52,23.49,23.5,1410045.0,19.9766,19.9851,19.9596,19.9681,1410045.0
2016-06-01 15:30:00,23.5,23.53,23.47,23.5,3212475.0,19.9681,19.9936,19.9426,19.9681,3212475.0
2016-06-02 09:30:00,23.5,23.52,23.39,23.42,2459559.0,19.9681,19.9851,19.8746,19.9001,2459559.0
2016-06-02 10:00:00,23.43,23.45,23.38,23.42,1497615.0,19.9086,19.9256,19.8661,19.9001,1497615.0
2016-06-02 10:30:00,23.42,23.5,23.42,23.47,698715.0,19.9001,19.9681,19.9001,19.9426,698715.0
2016-06-02 11:00:00,23.47,23.49,23.43,23.46,881145.0,19.9426,19.9596,19.9086,19.9341,881145.0
2016-06-02 11:30:00,23.46,23.52,23.46,23.49,778311.0,19.9341,19.9851,19.9341,19.9596,778311.0
2016-06-02 12:00:00,23.49,23.5,23.46,23.48,479793.0,19.9596,19.9681,19.9341,19.9511,479793.0
2016-06-02 12:30:00,23.48,23.56,23.48,23.53,760554.0,19.9511,20.0191,19.9511,19.9936,760554.0
2016-06-02 13:00:00,23.53,23.63,23.53,23.62,1531743.0,19.9936,20.0785,19.9936,20.07,1531743.0
2016-06-02 13:30:00,23.62,23.64,23.58,23.59,1138116.0,20.07,20.087,20.036,20.0445,1138116.0
2016-06-02 14:00:00,23.59,23.67,23.58,23.62,1657266.0,20.0445,20.1125,20.036,20.07,1657266.0
2016-06-02 14:30:00,23.62,23.63,23.61,23.62,936666.0,20.07,20.0785,20.0615,20.07,936666.0
2016-06-02 15:00:00,23.62,23.63,23.59,23.61,1138560.0,20.07,20.0785,20.0445,20.0615,1138560.0
2016-06-02 15:30:00,23.61,23.65,23.61,23.64,2491287.0,20.0615,20.0955,20.0615,20.087,2491287.0
2016-06-03 09:30:00,23.52,23.65,23.51,23.59,3468630.0,19.9851,20.0955,19.9766,20.0445,3468630.0
2016-06-03 10:00:00,23.59,23.62,23.55,23.6,1358979.0,20.0445,20.07,20.0106,20.053,1358979.0
2016-06-03 10:30:00,23.6,23.63,23.56,23.58,1088991.0,20.053,20.0785,20.0191,20.036,1088991.0
2016-06-03 11:00:00,23.59,23.62,23.56,23.61,885015.0,20.0445,20.07,20.0191,20.0615,885015.0
2016-06-03 11:30:00,23.61,23.67,23.6,23.66,1378266.0,20.0615,20.1125,20.053,20.104,1378266.0
2016-06-03 12:00:00,23.66,23.67,23.61,23.64,898473.0,20.104,20.1125,20.0615,20.087,898473.0
2016-06-03 12:30:00,23.64,23.65,23.6,23.62,723159.0,20.087,20.0955,20.053,20.07,723159.0
2016-06-03 13:00:00,23.62,23.66,23.61,23.62,1070517.0,20.07,20.104,20.0615,20.07,1070517.0
2016-06-03 13:30:00,23.63,23.66,23.62,23.65,555579.0,20.0785,20.104,20.07,20.0955,555579.0
2016-06-03 14:00:00,23.65,23.67,23.62,23.67,721446.0,20.0955,20.1125,20.07,20.1125,721446.0
2016-06-03 14:30:00,23.67,23.68,23.64,23.65,966402.0,20.1125,20.121,20.087,20.0955,966402.0
2016-06-03 15:00:00,23.65,23.66,23.61,23.65,802506.0,20.0955,20.104,20.0615,20.0955,802506.0
2016-06-03 15:30:00,23.65,23.67,23.61,23.62,1816044.0,20.0955,20.1125,20.0615,20.07,1816044.0
2016-06-06 09:30:00,23.84,23.85,23.69,23.71,4809726.0,20.257,20.2655,20.1295,20.1465,4809726.0
2016-06-06 10:00:00,23.71,23.76,23.67,23.69,2397642.0,20.1465,20.189,20.1125,20.1295,2397642.0
2016-06-06 10:30:00,23.69,23.72,23.67,23.72,1528542.0,20.1295,20.155,20.1125,20.155,1528542.0
2016-06-06 11:00:00,23.72,23.76,23.7,23.71,1580760.0,20.155,20.189,20.138,20.1465,1580760.0
2016-06-06 11:30:00,23.71,23.73,23.69,23.71,1534698.0,20.1465,20.1635,20.1295,20.1465,1534698.0
2016-06-06 12:00:00,23.71,23.73,23.7,23.71,1025367.0,20.1465,20.1635,20.138,20.1465,1025367.0
2016-06-06 12:30:00,23.71,23.75,23.67,23.69,1401150.0,20.1465,20.1805,20.1125,20.1295,1401150.0
2016-06-06 13:00:00,23.69,23.74,23.68,23.73,1011978.0,20.1295,20.172,20.121,20.1635,1011978.0
2016-06-06 13:30:00,23.73,23.76,23.71,23.73,1203507.0,20.1635,20.189,20.1465,20.1635,1203507.0
2016-06-06 14:00:00,23.74,23.76,23.71,23.73,1026501.0,20.172,20.189,20.1465,20.1635,1026501.0
2016-06-06 14:30:00,23.73,23.75,23.7,23.7,1247040.0,20.1635,20.1805,20.138,20.138,1247040.0
2016-06-06 15:00:00,23.7,23.71,23.67,23.68,1559205.0,20.138,20.1465,20.1125,20.121,1559205.0
2016-06-06 15:30:00,23.67,23.7,23.67,23.69,2389827.0,20.1125,20.138,20.1125,20.1295,2389827.0
2016-06-07 09:30:00,23.7,23.73,23.66,23.72,2216553.0,20.138,20.1635,20.104,20.155,2216553.0
2016-06-07 10:00:00,23.72,23.77,23.7,23.73,1691196.0,20.155,20.1975,20.138,20.1635,1691196.0
2016-06-07 10:30:00,23.73,23.76,23.72,23.75,943470.0,20.1635,20.189,20.155,20.1805,943470.0
2016-06-07 11:00:00,23.75,23.77,23.72,23.74,773643.0,20.1805,20.1975,20.155,20.172,773643.0
2016-06-07 11:30:00,23.74,23.74,23.71,23.73,720777.0,20.172,20.172,20.1465,20.1635,720777.0
2016-06-07 12:00:00,23.73,23.74,23.72,23.73,784131.0,20.1635,20.172,20.155,20.1635,784131.0
2016-06-07 12:30:00,23.73,23.74,23.71,23.72,885324.0,20.1635,20.172,20.1465,20.155,885324.0
2016-06-07 13:00:00,23.72,23.73,23.7,23.71,1024755.0,20.155,20.1635,20.138,20.1465,1024755.0
2016-06-07 13:30:00,23.71,23.72,23.68,23.69,662535.0,20.1465,20.155,20.121,20.1295,662535.0
2016-06-07 14:00:00,23.69,23.71,23.68,23.69,891678.0,20.1295,20.1465,20.121,20.1295,891678.0
2016-06-07 14:30:00,23.68,23.69,23.64,23.65,1092273.0,20.121,20.1295,20.087,20.0955,1092273.0
2016-06-07 15:00:00,23.65,23.67,23.64,23.64,819033.0,20.0955,20.1125,20.087,20.087,819033.0
2016-06-07 15:30:00,23.65,23.69,23.62,23.67,4045560.0,20.0955,20.1295,20.07,20.1125,4045560.0
2016-06-08 09:30:00,23.62,23.71,23.6,23.63,1747941.0,20.07,20.1465,20.053,20.0785,1747941.0
2016-06-08 10:00:00,23.62,23.66,23.62,23.63,967818.0,20.07,20.104,20.07,20.0785,967818.0
2016-06-08 10:30:00,23.62,23.68,23.62,23.66,829134.0,20.07,20.121,20.07,20.104,829134.0
2016-06-08 11:00:00,23.67,23.74,23.66,23.73,1186626.0,20.1125,20.172,20.104,20.1635,1186626.0
2016-06-08 11:30:00,23.73,23.79,23.73,23.76,1055250.0,20.1635,20.2145,20.1635,20.189,1055250.0
2016-06-08 12:00:00,23.76,23.81,23.76,23.8,871968.0,20.189,20.2315,20.189,20.223,871968.0
2016-06-08 12:30:00,23.8,23.81,23.76,23.77,873039.0,20.223,20.2315,20.189,20.1975,873039.0
2016-06-08 13:00:00,23.77,23.78,23.75,23.76,540576.0,20.1975,20.206,20.1805,20.189,540576.0
2016-06-08 13:30:00,23.76,23.81,23.75,23.81,613896.0,20.189,20.2315,20.1805,20.2315,613896.0
2016-06-08 14:00:00,23.81,23.82,23.75,23.79,849375.0,20.2315,20.24,20.1805,20.2145,849375.0
2016-06-08 14:30:00,23.78,23.8,23.78,23.8,884340.0,20.206,20.223,20.206,20.223,884340.0
2016-06-08 15:00:00,23.8,23.8,23.75,23.76,1447722.0,20.223,20.223,20.1805,20.189,1447722.0
2016-06-08 15:30:00,23.76,23.78,23.75,23.76,3123474.0,20.189,20.206,20.1805,20.189,3123474.0
2016-06-09 09:30:00,23.79,23.86,23.77,23.81,2693487.0,20.2145,20.274,20.1975,20.2315,2693487.0
2016-06-09 10:00:00,23.81,23.82,23.68,23.69,1734687.0,20.2315,20.24,20.121,20.1295,1734687.0
2016-06-09 10:30:00,23.69,23.72,23.66,23.7,1555890.0,20.1295,20.155,20.104,20.138,1555890.0
2016-06-09 11:00:00,23.7,23.73,23.69,23.69,892959.0,20.138,20.1635,20.1295,20.1295,892959.0
2016-06-09 11:30:00,23.69,23.7,23.67,23.68,538290.0,20.1295,20.138,20.1125,20.121,538290.0
2016-06-09 12:00:00,23.68,23.69,23.66,23.68,503865.0,20.121,20.1295,20.104,20.121,503865.0
2016-06-09 12:30:00,23.68,23.71,23.67,23.69,769626.0,20.121,20.1465,20.1125,20.1295,769626.0
2016-06-09 13:00:00,23.69,23.71,23.68,23.7,500637.0,20.1295,20.1465,20.121,20.138,500637.0
2016-06-09 13:30:00,23.7,23.71,23.66,23.67,1441383.0,20.138,20.1465,20.104,20.1125,1441383.0
2016-06-09 14:00:00,23.67,23.68,23.62,23.63,1133187.0,20.1125,20.121,20.07,20.0785,1133187.0
2016-06-09 14:30:00,23.63,23.68,23.62,23.67,855051.0,20.0785,20.121,20.07,20.1125,855051.0
2016-06-09 15:00:00,23.67,23.68,23.66,23.67,1310985.0,20.1125,20.121,20.104,20.1125,1310985.0
2016-06-09 15:30:00,23.67,23.71,23.67,23.7,1891500.0,20.1125,20.1465,20.1125,20.138,1891500.0
2016-06-10 09:30:00,23.67,23.69,23.56,23.69,3309351.0,20.1125,20.1295,20.0191,20.1295,3309351.0
2016-06-10 10:00:00,23.69,23.78,23.67,23.76,1165617.0,20.1295,20.206,20.1125,20.189,1165617.0
2016-06-10 10:30:00,23.76,23.8,23.73,23.79,1099725.0,20.189,20.223,20.1635,20.2145,1099725.0
2016-06-10 11:00:00,23.78,23.79,23.73,23.74,1148349.0,20.206,20.2145,20.1635,20.172,1148349.0
2016-06-10 11:30:00,23.74,23.76,23.67,23.72,1669044.0,20.172,20.189,20.1125,20.155,1669044.0
2016-06-10 12:00:00,23.73,23.74,23.68,23.7,823584.0,20.1635,20.172,20.121,20.138,823584.0
2016-06-10 12:30:00,23.7,23.73,23.69,23.7,808722.0,20.138,20.1635,20.1295,20.138,808722.0
2016-06-10 13:00:00,23.7,23.71,23.69,23.71,725550.0,20.138,20.1465,20.1295,20.1465,725550.0
2016-06-10 13:30:00,23.71,23.72,23.66,23.68,748476.0,20.1465,20.155,20.104,20.121,748476.0
2016-06-10 14:00:00,23.68,23.69,23.66,23.67,981567.0,20.121,20.1295,20.104,20.1125,981567.0
2016-06-10 14:30:00,23.67,23.68,23.65,23.68,969636.0,20.1125,20.121,20.0955,20.121,969636.0
2016-06-10 15:00:00,23.67,23.69,23.66,23.67,1559448.0,20.1125,20.1295,20.104,20.1125,1559448.0
2016-06-10 15:30:00,23.67,23.74,23.67,23.72,2821494.0,20.1125,20.172,20.1125,20.155,2821494.0
2016-06-13 09:30:00,23.66,23.73,23.56,23.59,2364408.0,20.104,20.1635,20.0191,20.0445,2364408.0
2016-06-13 10:00:00,23.6,23.69,23.59,23.68,1330017.0,20.053,20.1295,20.0445,20.121,1330017.0
2016-06-13 10:30:00,23.68,23.7,23.62,23.64,1135398.0,20.121,20.138,20.07,20.087,1135398.0
2016-06-13 11:00:00,23.64,23.65,23.56,23.57,903012.0,20.087,20.0955,20.0191,20.0275,903012.0
2016-06-13 11:30:00,23.57,23.58,23.51,23.52,999429.0,20.0275,20.036,19.9766,19.9851,999429.0
2016-06-13 12:00:00,23.53,23.58,23.52,23.58,900033.0,19.9936,20.036,19.9851,20.036,900033.0
2016-06-13 12:30:00,23.58,23.61,23.54,23.59,654561.0,20.036,20.0615,20.0021,20.0445,654561.0
2016-06-13 13:00:00,23.59,23.6,23.57,23.58,607698.0,20.0445,20.053,20.0275,20.036,607698.0
2016-06-13 13:30:00,23.59,23.61,23.53,23.56,698475.0,20.0445,20.0615,19.9936,20.0191,698475.0
2016-06-13 14:00:00,23.56,23.59,23.54,23.57,960039.0,20.0191,20.0445,20.0021,20.0275,960039.0
2016-06-13 14:30:00,23.57,23.58,23.55,23.56,1141725.0,20.0275,20.036,20.0106,20.0191,1141725.0
2016-06-13 15:00:00,23.56,23.57,23.52,23.56,1257963.0,20.0191,20.0275,19.9851,20.0191,1257963.0
2016-06-13 15:30:00,23.55,23.56,23.49,23.51,2724588.0,20.0106,20.0191,19.9596,19.9766,2724588.0
2016-06-14 09:30:00,23.55,23.61,23.45,23.48,2665833.0,20.0106,20.0615,19.9256,19.9511,2665833.0
2016-06-14 10:00:00,23.48,23.51,23.4,23.42,2038932.0,19.9511,19.9766,19.8831,19.9001,2038932.0
2016-06-14 10:30:00,23.43,23.5,23.42,23.5,1657206.0,19.9086,19.9681,19.9001,19.9681,1657206.0
2016-06-14 11:00:00,23.5,23.6,23.5,23.57,1770156.0,19.9681,20.053,19.9681,20.0275,1770156.0
2016-06-14 11:30:00,23.57,23.6,23.51,23.54,1693101.0,20.0275,20.053,19.9766,20.0021,1693101.0
2016-06-14 12:00:00,23.54,23.69,23.54,23.68,1380942.0,20.0021,20.1295,20.0021,20.121,1380942.0
2016-06-14 12:30:00,23.68,23.69,23.63,23.63,1320084.0,20.121,20.1295,20.0785,20.0785,1320084.0
2016-06-14 13:00:00,23.64,23.69,23.61,23.67,1235247.0,20.087,20.1295,20.0615,20.1125,1235247.0
2016-06-14 13:30:00,23.67,23.7,23.66,23.68,1080423.0,20.1125,20.138,20.104,20.121,1080423.0
2016-06-14 14:00:00,23.68,23.71,23.67,23.71,1224993.0,20.121,20.1465,20.1125,20.1465,1224993.0
2016-06-14 14:30:00,23.71,23.72,23.63,23.64,1577223.0,20.1465,20.155,20.0785,20.087,1577223.0
2016-06-14 15:00:00,23.64,23.7,23.62,23.65,2146668.0,20.087,20.138,20.07,20.0955,2146668.0
2016-06-14 15:30:00,23.65,23.67,23.62,23.65,3295335.0,20.0955,20.1125,20.07,20.0955,3295335.0
2016-06-15 09:30:00,23.73,23.82,23.67,23.82,2246793.0,20.1635,20.24,20.1125,20.24,2246793.0
2016-06-15 10:00:00,23.82,23.82,23.75,23.79,1434645.0,20.24,20.24,20.1805,20.2145,1434645.0
2016-06-15 10:30:00,23.8,23.87,23.78,23.82,2243772.0,20.223,20.2825,20.206,20.24,2243772.0
2016-06-15 11:00:00,23.82,23.85,23.78,23.83,1734699.0,20.24,20.2655,20.206,20.2485,1734699.0
2016-06-15 11:30:00,23.83,23.85,23.78,23.78,1919541.0,20.2485,20.2655,20.206,20.206,1919541.0
2016-06-15 12:00:00,23.78,23.81,23.78,23.8,932355.0,20.206,20.2315,20.206,20.223,932355.0
2016-06-15 12:30:00,23.8,23.81,23.75,23.75,1014315.0,20.223,20.2315,20.1805,20.1805,1014315.0
2016-06-15 13:00:00,23.75,23.77,23.72,23.77,708888.0,20.1805,20.1975,20.155,20.1975,708888.0
2016-06-15 13:30:00,23.77,23.82,23.77,23.79,605100.0,20.1975,20.24,20.1975,20.2145,605100.0
2016-06-15 14:00:00,23.79,23.85,23.79,23.8,1295295.0,20.2145,20.2655,20.2145,20.223,1295295.0
2016-06-15 14:30:00,23.8,23.85,23.78,23.83,940485.0,20.223,20.2655,20.206,20.2485,940485.0
2016-06-15 15:00:00,23.83,23.83,23.78,23.81,1425585.0,20.2485,20.2485,20.206,20.2315,1425585.0
2016-06-15 15:30:00,23.81,23.81,23.68,23.71,2698086.0,20.2315,20.2315,20.121,20.1465,2698086.0
2016-06-16 09:30:00,23.67,23.79,23.64,23.65,1453068.0,20.1125,20.2145,20.087,20.0955,1453068.0
2016-06-16 10:00:00,23.65,23.67,23.6,23.65,1310898.0,20.0955,20.1125,20.053,20.0955,1310898.0
2016-06-16 10:30:00,23.65,23.67,23.62,23.65,930603.0,20.0955,20.1125,20.07,20.0955,930603.0
2016-06-16 11:00:00,23.65,23.69,23.63,23.69,903558.0,20.0955,20.1295,20.0785,20.1295,903558.0
2016-06-16 11:30:00,23.69,23.7,23.65,23.67,1049454.0,20.1295,20.138,20.0955,20.1125,1049454.0
2016-06-16 12:00:00,23.67,23.78,23.66,23.76,1194633.0,20.1125,20.206,20.104,20.189,1194633.0
2016-06-16 12:30:00,23.77,23.82,23.72,23.75,1487514.0,20.1975,20.24,20.155,20.1805,1487514.0
2016-06-16 13:00:00,23.76,23.78,23.73,23.75,1330416.0,20.189,20.206,20.1635,20.1805,1330416.0
2016-06-16 13:30:00,23.75,23.77,23.71,23.75,1052871.0,20.1805,20.1975,20.1465,20.1805,1052871.0
2016-06-16 14:00:00,23.75,23.79,23.75,23.77,1349523.0,20.1805,20.2145,20.1805,20.1975,1349523.0
2016-06-16 14:30:00,23.77,23.78,23.74,23.75,1012494.0,20.1975,20.206,20.172,20.1805,1012494.0
2016-06-16 15:00:00,23.75,23.77,23.74,23.76,1490358.0,20.1805,20.1975,20.172,20.189,1490358.0
2016-06-16 15:30:00,23.77,23.79,23.75,23.76,2411970.0,20.1975,20.2145,20.1805,20.189,2411970.0
2016-06-17 09:30:00,23.68,23.68,23.47,23.63,7719522.0,20.121,20.121,19.9426,20.0785,7719522.0
2016-06-17 10:00:00,23.64,23.74,23.62,23.68,1359765.0,20.087,20.172,20.07,20.121,1359765.0
2016-06-17 10:30:00,23.69,23.69,23.64,23.65,1019298.0,20.1295,20.1295,20.087,20.0955,1019298.0
2016-06-17 11:00:00,23.65,23.69,23.63,23.66,989190.0,20.0955,20.1295,20.0785,20.104,989190.0
2016-06-17 11:30:00,23.66,23.76,23.65,23.73,1001364.0,20.104,20.189,20.0955,20.1635,1001364.0
2016-06-17 12:00:00,23.74,23.77,23.72,23.73,997488.0,20.172,20.1975,20.155,20.1635,997488.0
2016-06-17 12:30:00,23.73,23.74,23.7,23.72,525852.0,20.1635,20.172,20.138,20.155,525852.0
2016-06-17 13:00:00,23.72,23.76,23.7,23.74,565425.0,20.155,20.189,20.138,20.172,565425.0
2016-06-17 13:30:00,23.74,23.75,23.7,23.72,750048.0,20.172,20.1805,20.138,20.155,750048.0
2016-06-17 14:00:00,23.72,23.73,23.69,23.7,1050732.0,20.155,20.1635,20.1295,20.138,1050732.0
2016-06-17 14:30:00,23.7,23.72,23.69,23.7,1680735.0,20.138,20.155,20.1295,20.138,1680735.0
2016-06-17 15:00:00,23.7,23.7,23.64,23.64,1373694.0,20.138,20.138,20.087,20.087,1373694.0
2016-06-17 15:30:00,23.64,23.74,23.64,23.65,7944123.0,20.087,20.172,20.087,20.0955,7944123.0
2016-06-20 09:30:00,23.77,23.93,23.76,23.86,2068584.0,20.1975,20.3334,20.189,20.274,2068584.0
2016-06-20 10:00:00,23.87,23.88,23.83,23.84,1168167.0,20.2825,20.291,20.2485,20.257,1168167.0
2016-06-20 10:30:00,23.84,23.87,23.83,23.86,1151889.0,20.257,20.2825,20.2485,20.274,1151889.0
2016-06-20 11:00:00,23.86,23.87,23.85,23.86,1174704.0,20.274,20.2825,20.2655,20.274,1174704.0
2016-06-20 11:30:00,23.86,23.87,23.82,23.82,952743.0,20.274,20.2825,20.24,20.24,952743.0
2016-06-20 12:00:00,23.82,23.83,23.75,23.76,774090.0,20.24,20.2485,20.1805,20.189,774090.0
2016-06-20 12:30:00,23.76,23.83,23.75,23.81,1751862.0,20.189,20.2485,20.1805,20.2315,1751862.0
2016-06-20 13:00:00,23.81,23.82,23.71,23.72,1307724.0,20.2315,20.24,20.1465,20.155,1307724.0
2016-06-20 13:30:00,23.72,23.73,23.69,23.72,1064763.0,20.155,20.1635,20.1295,20.155,1064763.0
2016-06-20 14:00:00,23.72,23.8,23.7,23.76,1707705.0,20.155,20.223,20.138,20.189,1707705.0
2016-06-20 14:30:00,23.76,23.8,23.75,23.77,993681.0,20.189,20.223,20.1805,20.1975,993681.0
2016-06-20 15:00:00,23.77,23.77,23.72,23.73,1315680.0,20.1975,20.1975,20.155,20.1635,1315680.0
2016-06-20 15:30:00,23.73,23.76,23.68,23.7,2734185.0,20.1635,20.189,20.121,20.138,2734185.0
2016-06-21 09:30:00,23.65,23.81,23.65,23.75,1623873.0,20.0955,20.2315,20.0955,20.1805,1623873.0
2016-06-21 10:00:00,23.75,23.81,23.75,23.77,1178220.0,20.1805,20.2315,20.1805,20.1975,1178220.0
2016-06-21 10:30:00,23.76,23.81,23.74,23.77,994188.0,20.189,20.2315,20.172,20.1975,994188.0
2016-06-21 11:00:00,23.77,23.81,23.76,23.8,960246.0,20.1975,20.2315,20.189,20.223,960246.0
2016-06-21 11:30:00,23.8,23.83,23.79,23.83,786216.0,20.223,20.2485,20.2145,20.2485,786216.0
2016-06-21 12:00:00,23.83,23.84,23.82,23.82,840414.0,20.2485,20.257,20.24,20.24,840414.0
2016-06-21 12:30:00,23.83,23.84,23.79,23.79,764259.0,20.2485,20.257,20.2145,20.2145,764259.0
2016-06-21 13:00:00,23.79,23.8,23.75,23.76,1006914.0,20.2145,20.223,20.1805,20.189,1006914.0
2016-06-21 13:30:00,23.76,23.8,23.76,23.8,1026189.0,20.189,20.223,20.189,20.223,1026189.0
2016-06-21 14:00:00,23.8,23.83,23.78,23.82,843207.0,20.223,20.2485,20.206,20.24,843207.0
2016-06-21 14:30:00,23.82,23.88,23.81,23.86,1297803.0,20.24,20.291,20.2315,20.274,1297803.0
2016-06-21 15:00:00,23.86,23.9,23.83,23.9,1477134.0,20.274,20.3079,20.2485,20.3079,1477134.0
2016-06-21 15:30:00,23.9,23.91,23.82,23.82,3421653.0,20.3079,20.3164,20.24,20.24,3421653.0
2016-06-22 09:30:00,23.87,24.0,23.85,23.94,1883250.0,20.2825,20.3929,20.2655,20.3419,1883250.0
2016-06-22 10:00:00,23.94,24.05,23.93,24.05,2178297.0,20.3419,20.4354,20.3334,20.4354,2178297.0
2016-06-22 10:30:00,24.05,24.07,23.99,24.04,1791531.0,20.4354,20.4524,20.3844,20.4269,1791531.0
2016-06-22 11:00:00,24.04,24.08,24.03,24.07,1571376.0,20.4269,20.4609,20.4184,20.4524,1571376.0
2016-06-22 11:30:00,24.07,24.07,23.96,23.97,2083296.0,20.4524,20.4524,20.3589,20.3674,2083296.0
2016-06-22 12:00:00,23.98,24.01,23.96,24.0,1091772.0,20.3759,20.4014,20.3589,20.3929,1091772.0
2016-06-22 12:30:00,24.0,24.01,23.98,24.01,991995.0,20.3929,20.4014,20.3759,20.4014,991995.0
2016-06-22 13:00:00,24.01,24.02,23.95,23.95,1379133.0,20.4014,20.4099,20.3504,20.3504,1379133.0
2016-06-22 13:30:00,23.95,24.01,23.94,24.0,1071321.0,20.3504,20.4014,20.3419,20.3929,1071321.0
2016-06-22 14:00:00,24.0,24.01,23.97,24.0,993519.0,20.3929,20.4014,20.3674,20.3929,993519.0
2016-06-22 14:30:00,24.0,24.01,23.95,23.97,1300710.0,20.3929,20.4014,20.3504,20.3674,1300710.0
2016-06-22 15:00:00,23.97,24.0,23.91,23.92,1977693.0,20.3674,20.3929,20.3164,20.3249,1977693.0
2016-06-22 15:30:00,23.93,23.95,23.89,23.92,3287961.0,20.3334,20.3504,20.2995,20.3249,3287961.0
2016-06-23 09:30:00,24.07,24.08,23.95,23.99,1736964.0,20.4524,20.4609,20.3504,20.3844,1736964.0
2016-06-23 10:00:00,23.99,24.01,23.93,23.95,1887987.0,20.3844,20.4014,20.3334,20.3504,1887987.0
2016-06-23 10:30:00,23.95,23.97,23.93,23.97,1296780.0,20.3504,20.3674,20.3334,20.3674,1296780.0
2016-06-23 11:00:00,23.97,24.0,23.96,23.98,1077645.0,20.3674,20.3929,20.3589,20.3759,1077645.0
2016-06-23 11:30:00,23.98,23.99,23.96,23.98,1431669.0,20.3759,20.3844,20.3589,20.3759,1431669.0
2016-06-23 12:00:00,23.98,24.03,23.98,24.0,984144.0,20.3759,20.4184,20.3759,20.3929,984144.0
2016-06-23 12:30:00,24.01,24.01,23.98,23.99,575397.0,20.4014,20.4014,20.3759,20.3844,575397.0
2016-06-23 13:00:00,23.99,24.01,23.99,23.99,445284.0,20.3844,20.4014,20.3844,20.3844,445284.0
2016-06-23 13:30:00,24.0,24.0,23.96,23.96,992499.0,20.3929,20.3929,20.3589,20.3589,992499.0
2016-06-23 14:00:00,23.96,23.98,23.95,23.96,912153.0,20.3589,20.3759,20.3504,20.3589,912153.0
2016-06-23 14:30:00,23.96,23.99,23.96,23.97,880035.0,20.3589,20.3844,20.3589,20.3674,880035.0
2016-06-23 15:00:00,23.97,23.99,23.96,23.97,1374579.0,20.3674,20.3844,20.3589,20.3674,1374579.0
2016-06-23 15:30:00,23.97,24.03,23.96,24.03,2275740.0,20.3674,20.4184,20.3589,20.4184,2275740.0
2016-06-24 09:30:00,23.52,24.06,23.5,24.03,3529854.0,19.9851,20.4439,19.9681,20.4184,3529854.0
2016-06-24 10:00:00,24.03,24.24,24.01,24.18,4621203.0,20.4184,20.5968,20.4014,20.5459,4621203.0
2016-06-24 10:30:00,24.18,24.21,24.13,24.15,2566116.0,20.5459,20.5714,20.5034,20.5204,2566116.0
2016-06-24 11:00:00,24.15,24.15,24.03,24.08,1653105.0,20.5204,20.5204,20.4184,20.4609,1653105.0
2016-06-24 11:30:00,24.08,24.16,24.06,24.15,1135932.0,20.4609,20.5289,20.4439,20.5204,1135932.0
2016-06-24 12:00:00,24.16,24.17,24.1,24.16,1707432.0,20.5289,20.5374,20.4779,20.5289,1707432.0
2016-06-24 12:30:00,24.16,24.17,24.05,24.07,1476987.0,20.5289,20.5374,20.4354,20.4524,1476987.0
2016-06-24 13:00:00,24.07,24.11,24.04,24.11,2050977.0,20.4524,20.4864,20.4269,20.4864,2050977.0
2016-06-24 13:30:00,24.11,24.15,24.11,24.14,1698585.0,20.4864,20.5204,20.4864,20.5119,1698585.0
2016-06-24 14:00:00,24.14,24.16,24.03,24.04,1742853.0,20.5119,20.5289,20.4184,20.4269,1742853.0
2016-06-24 14:30:00,24.04,24.04,23.95,24.01,2622669.0,20.4269,20.4269,20.3504,20.4014,2622669.0
2016-06-24 15:00:00,24.01,24.04,23.9,23.99,2227374.0,20.4014,20.4269,20.3079,20.3844,2227374.0
2016-06-24 15:30:00,23.99,24.09,23.96,23.97,6556170.0,20.3844,20.4694,20.3589,20.3674,6556170.0
2016-06-27 09:30:00,23.88,23.92,23.8,23.88,3506355.0,20.291,20.3249,20.223,20.291,3506355.0
2016-06-27 10:00:00,23.88,23.88,23.73,23.74,2155905.0,20.291,20.291,20.1635,20.172,2155905.0
2016-06-27 10:30:00,23.74,23.77,23.63,23.65,1916700.0,20.172,20.1975,20.0785,20.0955,1916700.0
2016-06-27 11:00:00,23.65,23.69,23.62,23.69,2624205.0,20.0955,20.1295,20.07,20.1295,2624205.0
2016-06-27 11:30:00,23.69,23.75,23.66,23.68,2098902.0,20.1295,20.1805,20.104,20.121,2098902.0
2016-06-27 12:00:00,23.68,23.84,23.68,23.83,897336.0,20.121,20.257,20.121,20.2485,897336.0
2016-06-27 12:30:00,23.83,23.84,23.74,23.78,873708.0,20.2485,20.257,20.172,20.206,873708.0
2016-06-27 13:00:00,23.78,23.84,23.77,23.81,818007.0,20.206,20.257,20.1975,20.2315,818007.0
2016-06-27 13:30:00,23.81,23.83,23.74,23.79,1075914.0,20.2315,20.2485,20.172,20.2145,1075914.0
2016-06-27 14:00:00,23.79,23.84,23.79,23.83,1030881.0,20.2145,20.257,20.2145,20.2485,1030881.0
2016-06-27 14:30:00,23.83,23.86,23.8,23.83,1179876.0,20.2485,20.274,20.223,20.2485,1179876.0
2016-06-27 15:00:00,23.83,23.89,23.81,23.88,1887408.0,20.2485,20.2995,20.2315,20.291,1887408.0
2016-06-27 15:30:00,23.88,23.92,23.81,23.84,6313386.0,20.291,20.3249,20.2315,20.257,6313386.0
2016-06-28 09:30:00,23.92,23.96,23.73,23.89,2535699.0,20.3249,20.3589,20.1635,20.2995,2535699.0
2016-06-28 10:00:00,23.89,23.91,23.8,23.83,1529583.0,20.2995,20.3164,20.223,20.2485,1529583.0
2016-06-28 10:30:00,23.83,23.88,23.81,23.81,1249041.0,20.2485,20.291,20.2315,20.2315,1249041.0
2016-06-28 11:00:00,23.81,23.86,23.79,23.82,1407342.0,20.2315,20.274,20.2145,20.24,1407342.0
2016-06-28 11:30:00,23.82,23.83,23.77,23.8,1032552.0,20.24,20.2485,20.1975,20.223,1032552.0
2016-06-28 12:00:00,23.8,23.81,23.77,23.77,1190340.0,20.223,20.2315,20.1975,20.1975,1190340.0
2016-06-28 12:30:00,23.77,23.8,23.77,23.8,1032135.0,20.1975,20.223,20.1975,20.223,1032135.0
2016-06-28 13:00:00,23.8,23.8,23.66,23.68,1433631.0,20.223,20.223,20.104,20.121,1433631.0
2016-06-28 13:30:00,23.68,23.7,23.62,23.62,1487757.0,20.121,20.138,20.07,20.07,1487757.0
2016-06-28 14:00:00,23.62,23.65,23.56,23.6,2122830.0,20.07,20.0955,20.0191,20.053,2122830.0
2016-06-28 14:30:00,23.6,23.74,23.6,23.72,1617705.0,20.053,20.172,20.053,20.155,1617705.0
2016-06-28 15:00:00,23.72,23.78,23.71,23.76,1589646.0,20.155,20.206,20.1465,20.189,1589646.0
2016-06-28 15:30:00,23.76,23.85,23.74,23.84,2885781.0,20.189,20.2655,20.172,20.257,2885781.0
2016-06-29 09:30:00,23.88,23.99,23.85,23.95,2110155.0,20.291,20.3844,20.2655,20.3504,2110155.0
2016-06-29 10:00:00,23.95,24.05,23.94,24.04,1463913.0,20.3504,20.4354,20.3419,20.4269,1463913.0
2016-06-29 10:30:00,24.05,24.08,24.02,24.05,884970.0,20.4354,20.4609,20.4099,20.4354,884970.0
2016-06-29 11:00:00,24.05,24.11,24.05,24.11,966984.0,20.4354,20.4864,20.4354,20.4864,966984.0
2016-06-29 11:30:00,24.11,24.16,24.09,24.15,1061925.0,20.4864,20.5289,20.4694,20.5204,1061925.0
2016-06-29 12:00:00,24.15,24.16,24.13,24.15,766944.0,20.5204,20.5289,20.5034,20.5204,766944.0
2016-06-29 12:30:00,24.15,24.15,24.12,24.13,760935.0,20.5204,20.5204,20.4949,20.5034,760935.0
2016-06-29 13:00:00,24.12,24.13,24.05,24.08,1485921.0,20.4949,20.5034,20.4354,20.4609,1485921.0
2016-06-29 13:30:00,24.09,24.12,24.08,24.12,775299.0,20.4694,20.4949,20.4609,20.4949,775299.0
2016-06-29 14:00:00,24.11,24.12,24.09,24.1,632736.0,20.4864,20.4949,20.4694,20.4779,632736.0
2016-06-29 14:30:00,24.1,24.12,24.08,24.1,937149.0,20.4779,20.4949,20.4609,20.4779,937149.0
2016-06-29 15:00:00,24.1,24.14,24.08,24.14,1311147.0,20.4779,20.5119,20.4609,20.5119,1311147.0
2016-06-29 15:30:00,24.14,24.15,24.11,24.15,3705033.0,20.5119,20.5204,20.4864,20.5204,3705033.0
2016-06-30 09:30:00,24.19,24.24,24.11,24.21,2131551.0,20.5544,20.5968,20.4864,20.5714,2131551.0
2016-06-30 10:00:00,24.21,24.25,24.21,24.23,1643397.0,20.5714,20.6053,20.5714,20.5884,1643397.0
2016-06-30 10:30:00,24.23,24.32,24.23,24.3,1189074.0,20.5884,20.6648,20.5884,20.6478,1189074.0
2016-06-30 11:00:00,24.3,24.31,24.23,24.28,1317507.0,20.6478,20.6563,20.5884,20.6308,1317507.0
2016-06-30 11:30:00,24.28,24.33,24.27,24.33,1137990.0,20.6308,20.6733,20.6223,20.6733,1137990.0
2016-06-30 12:00:00,24.33,24.39,24.31,24.35,1732671.0,20.6733,20.7243,20.6563,20.6903,1732671.0
2016-06-30 12:30:00,24.35,24.38,24.32,24.36,887814.0,20.6903,20.7158,20.6648,20.6988,887814.0
2016-06-30 13:00:00,24.36,24.37,24.35,24.36,827961.0,20.6988,20.7073,20.6903,20.6988,827961.0
2016-06-30 13:30:00,24.36,24.4,24.35,24.37,877032.0,20.6988,20.7328,20.6903,20.7073,877032.0
2016-06-30 14:00:00,24.37,24.4,24.32,24.32,1372521.0,20.7073,20.7328,20.6648,20.6648,1372521.0
2016-06-30 14:30:00,24.32,24.36,24.29,24.34,1326387.0,20.6648,20.6988,20.6393,20.6818,1326387.0
2016-06-30 15:00:00,24.34,24.35,24.27,24.34,1418985.0,20.6818,20.6903,20.6223,20.6818,1418985.0
2016-06-30 15:30:00,24.34,24.35,24.26,24.34,4245015.0,20.6818,20.6903,20.6138,20.6818,4245015.0
2016-07-01 09:30:00,24.37,24.39,24.2,24.21,2852484.0,20.7073,20.7243,20.5629,20.5714,2852484.0
2016-07-01 10:00:00,24.21,24.22,24.14,24.17,3749058.0,20.5714,20.5799,20.5119,20.5374,3749058.0
2016-07-01 10:30:00,24.17,24.19,24.15,24.16,1762290.0,20.5374,20.5544,20.5204,20.5289,1762290.0
2016-07-01 11:00:00,24.15,24.23,24.15,24.22,1197063.0,20.5204,20.5884,20.5204,20.5799,1197063.0
2016-07-01 11:30:00,24.22,24.29,24.21,24.29,1160358.0,20.5799,20.6393,20.5714,20.6393,1160358.0
2016-07-01 12:00:00,24.29,24.3,24.26,24.27,919107.0,20.6393,20.6478,20.6138,20.6223,919107.0
2016-07-01 12:30:00,24.27,24.28,24.27,24.27,599268.0,20.6223,20.6308,20.6223,20.6223,599268.0
2016-07-01 13:00:00,24.27,24.32,24.27,24.28,796593.0,20.6223,20.6648,20.6223,20.6308,796593.0
2016-07-01 13:30:00,24.28,24.31,24.27,24.3,948603.0,20.6308,20.6563,20.6223,20.6478,948603.0
2016-07-01 14:00:00,24.29,24.3,24.24,24.24,872724.0,20.6393,20.6478,20.5968,20.5968,872724.0
2016-07-01 14:30:00,24.24,24.27,24.23,24.26,726762.0,20.5968,20.6223,20.5884,20.6138,726762.0
2016-07-01 15:00:00,24.26,24.3,24.25,24.29,881568.0,20.6138,20.6478,20.6053,20.6393,881568.0
2016-07-01 15:30:00,24.29,24.3,24.26,24.27,2748588.0,20.6393,20.6478,20.6138,20.6223,2748588.0
2016-07-05 09:30:00,24.25,24.37,24.23,24.32,2083086.0,20.6053,20.7073,20.5884,20.6648,2083086.0
2016-07-05 10:00:00,24.32,24.52,24.32,24.49,2330775.0,20.6648,20.8348,20.6648,20.8093,2330775.0
2016-07-05 10:30:00,24.49,24.54,24.48,24.5,2543436.0,20.8093,20.8518,20.8008,20.8178,2543436.0
2016-07-05 11:00:00,24.5,24.5,24.46,24.46,1410912.0,20.8178,20.8178,20.7838,20.7838,1410912.0
2016-07-05 11:30:00,24.46,24.51,24.44,24.46,1487811.0,20.7838,20.8263,20.7668,20.7838,1487811.0
2016-07-05 12:00:00,24.46,24.49,24.42,24.48,1482291.0,20.7838,20.8093,20.7498,20.8008,1482291.0
2016-07-05 12:30:00,24.47,24.51,24.43,24.51,1484013.0,20.7923,20.8263,20.7583,20.8263,1484013.0
2016-07-05 13:00:00,24.51,24.54,24.49,24.51,1412784.0,20.8263,20.8518,20.8093,20.8263,1412784.0
2016-07-05 13:30:00,24.51,24.51,24.45,24.46,938991.0,20.8263,20.8263,20.7753,20.7838,938991.0
2016-07-05 14:00:00,24.46,24.5,24.45,24.48,1357485.0,20.7838,20.8178,20.7753,20.8008,1357485.0
2016-07-05 14:30:00,24.48,24.49,24.43,24.45,1111947.0,20.8008,20.8093,20.7583,20.7753,1111947.0
2016-07-05 15:00:00,24.45,24.49,24.42,24.48,1859445.0,20.7753,20.8093,20.7498,20.8008,1859445.0
2016-07-05 15:30:00,24.48,24.5,24.38,24.38,5658651.0,20.8008,20.8178,20.7158,20.7158,5658651.0
2016-07-06 09:30:00,24.42,24.55,24.39,24.47,4264827.0,20.7498,20.8603,20.7243,20.7923,4264827.0
2016-07-06 10:00:00,24.47,24.63,24.47,24.56,2799447.0,20.7923,20.9282,20.7923,20.8688,2799447.0
2016-07-06 10:30:00,24.56,24.65,24.53,24.65,1892010.0,20.8688,20.9452,20.8433,20.9452,1892010.0
2016-07-06 11:00:00,24.65,24.66,24.57,24.63,2161260.0,20.9452,20.9537,20.8773,20.9282,2161260.0
2016-07-06 11:30:00,24.63,24.66,24.58,24.61,1408389.0,20.9282,20.9537,20.8857,20.9112,1408389.0
2016-07-06 12:00:00,24.61,24.63,24.58,24.61,1959087.0,20.9112,20.9282,20.8857,20.9112,1959087.0
2016-07-06 12:30:00,24.61,24.62,24.58,24.61,768231.0,20.9112,20.9197,20.8857,20.9112,768231.0
2016-07-06 13:00:00,24.61,24.63,24.58,24.58,1130346.0,20.9112,20.9282,20.8857,20.8857,1130346.0
2016-07-06 13:30:00,24.58,24.61,24.53,24.53,1772565.0,20.8857,20.9112,20.8433,20.8433,1772565.0
2016-07-06 14:00:00,24.53,24.57,24.5,24.55,1178184.0,20.8433,20.8773,20.8178,20.8603,1178184.0
2016-07-06 14:30:00,24.55,24.63,24.54,24.63,1419972.0,20.8603,20.9282,20.8518,20.9282,1419972.0
2016-07-06 15:00:00,24.63,24.66,24.61,24.61,1628052.0,20.9282,20.9537,20.9112,20.9112,1628052.0
2016-07-06 15:30:00,24.61,24.65,24.58,24.61,3166296.0,20.9112,20.9452,20.8857,20.9112,3166296.0
2016-07-07 09:30:00,24.58,24.65,24.52,24.53,1844655.0,20.8857,20.9452,20.8348,20.8433,1844655.0
2016-07-07 10:00:00,24.53,24.54,24.47,24.53,1997121.0,20.8433,20.8518,20.7923,20.8433,1997121.0
2016-07-07 10:30:00,24.54,24.54,24.5,24.5,1415307.0,20.8518,20.8518,20.8178,20.8178,1415307.0
2016-07-07 11:00:00,24.5,24.54,24.48,24.51,1459617.0,20.8178,20.8518,20.8008,20.8263,1459617.0
2016-07-07 11:30:00,24.5,24.53,24.49,24.51,1184904.0,20.8178,20.8433,20.8093,20.8263,1184904.0
2016-07-07 12:00:00,24.51,24.52,24.47,24.5,1047594.0,20.8263,20.8348,20.7923,20.8178,1047594.0
2016-07-07 12:30:00,24.5,24.5,24.43,24.44,808812.0,20.8178,20.8178,20.7583,20.7668,808812.0
2016-07-07 13:00:00,24.44,24.46,24.43,24.43,648708.0,20.7668,20.7838,20.7583,20.7583,648708.0
2016-07-07 13:30:00,24.43,24.46,24.41,24.42,887790.0,20.7583,20.7838,20.7413,20.7498,887790.0
2016-07-07 14:00:00,24.43,24.45,24.38,24.41,1008093.0,20.7583,20.7753,20.7158,20.7413,1008093.0
2016-07-07 14:30:00,24.41,24.42,24.38,24.38,1151391.0,20.7413,20.7498,20.7158,20.7158,1151391.0
2016-07-07 15:00:00,24.39,24.44,24.38,24.44,1250835.0,20.7243,20.7668,20.7158,20.7668,1250835.0
2016-07-07 15:30:00,24.44,24.49,24.43,24.47,3302190.0,20.7668,20.8093,20.7583,20.7923,3302190.0
2016-07-08 09:30:00,24.58,24.62,24.45,24.46,1876497.0,20.8857,20.9197,20.7753,20.7838,1876497.0
2016-07-08 10:00:00,24.47,24.57,24.42,24.56,1531725.0,20.7923,20.8773,20.7498,20.8688,1531725.0
2016-07-08 10:30:00,24.56,24.57,24.48,24.5,2576820.0,20.8688,20.8773,20.8008,20.8178,2576820.0
2016-07-08 11:00:00,24.5,24.53,24.46,24.46,1167297.0,20.8178,20.8433,20.7838,20.7838,1167297.0
2016-07-08 11:30:00,24.46,24.47,24.41,24.44,1215678.0,20.7838,20.7923,20.7413,20.7668,1215678.0
2016-07-08 12:00:00,24.44,24.44,24.42,24.43,792318.0,20.7668,20.7668,20.7498,20.7583,792318.0
2016-07-08 12:30:00,24.43,24.47,24.42,24.46,1024704.0,20.7583,20.7923,20.7498,20.7838,1024704.0
2016-07-08 13:00:00,24.47,24.49,24.45,24.48,1113705.0,20.7923,20.8093,20.7753,20.8008,1113705.0
2016-07-08 13:30:00,24.48,24.51,24.48,24.51,658260.0,20.8008,20.8263,20.8008,20.8263,658260.0
2016-07-08 14:00:00,24.51,24.57,24.49,24.56,1064742.0,20.8263,20.8773,20.8093,20.8688,1064742.0
2016-07-08 14:30:00,24.57,24.59,24.56,24.56,930564.0,20.8773,20.8942,20.8688,20.8688,930564.0
2016-07-08 15:00:00,24.56,24.58,24.54,24.54,1218762.0,20.8688,20.8857,20.8518,20.8518,1218762.0
2016-07-08 15:30:00,24.54,24.6,24.53,24.6,2960406.0,20.8518,20.9027,20.8433,20.9027,2960406.0
2016-07-11 09:30:00,24.56,24.71,24.5,24.7,2992977.0,20.8688,20.9962,20.8178,20.9877,2992977.0
2016-07-11 10:00:00,24.7,24.77,24.68,24.72,1614489.0,20.9877,21.0472,20.9707,21.0047,1614489.0
2016-07-11 10:30:00,24.72,24.74,24.67,24.69,1368543.0,21.0047,21.0217,20.9622,20.9792,1368543.0
2016-07-11 11:00:00,24.69,24.74,24.67,24.72,968583.0,20.9792,21.0217,20.9622,21.0047,968583.0
2016-07-11 11:30:00,24.72,24.76,24.72,24.75,746319.0,21.0047,21.0387,21.0047,21.0302,746319.0
2016-07-11 12:00:00,24.75,24.78,24.74,24.77,755982.0,21.0302,21.0557,21.0217,21.0472,755982.0
2016-07-11 12:30:00,24.77,24.78,24.74,24.76,1738752.0,21.0472,21.0557,21.0217,21.0387,1738752.0
2016-07-11 13:00:00,24.76,24.78,24.73,24.74,3082671.0,21.0387,21.0557,21.0132,21.0217,3082671.0
2016-07-11 13:30:00,24.74,24.77,24.72,24.73,1164969.0,21.0217,21.0472,21.0047,21.0132,1164969.0
2016-07-11 14:00:00,24.73,24.75,24.69,24.7,1401372.0,21.0132,21.0302,20.9792,20.9877,1401372.0
2016-07-11 14:30:00,24.69,24.71,24.67,24.71,1217724.0,20.9792,20.9962,20.9622,20.9962,1217724.0
2016-07-11 15:00:00,24.71,24.73,24.7,24.71,905847.0,20.9962,21.0132,20.9877,20.9962,905847.0
2016-07-11 15:30:00,24.71,24.72,24.66,24.68,3427548.0,20.9962,21.0047,20.9537,20.9707,3427548.0
2016-07-12 09:30:00,24.52,24.58,24.46,24.57,3303834.0,20.8348,20.8857,20.7838,20.8773,3303834.0
2016-07-12 10:00:00,24.56,24.57,24.5,24.56,1862862.0,20.8688,20.8773,20.8178,20.8688,1862862.0
2016-07-12 10:30:00,24.57,24.57,24.46,24.47,1808562.0,20.8773,20.8773,20.7838,20.7923,1808562.0
2016-07-12 11:00:00,24.47,24.48,24.37,24.37,2209746.0,20.7923,20.8008,20.7073,20.7073,2209746.0
2016-07-12 11:30:00,24.37,24.4,24.34,24.37,2044917.0,20.7073,20.7328,20.6818,20.7073,2044917.0
2016-07-12 12:00:00,24.36,24.39,24.33,24.37,1489056.0,20.6988,20.7243,20.6733,20.7073,1489056.0
2016-07-12 12:30:00,24.37,24.44,24.37,24.4,1142808.0,20.7073,20.7668,20.7073,20.7328,1142808.0
2016-07-12 13:00:00,24.4,24.45,24.4,24.42,1317657.0,20.7328,20.7753,20.7328,20.7498,1317657.0
2016-07-12 13:30:00,24.43,24.44,24.37,24.37,2082381.0,20.7583,20.7668,20.7073,20.7073,2082381.0
2016-07-12 14:00:00,24.37,24.43,24.37,24.42,1689612.0,20.7073,20.7583,20.7073,20.7498,1689612.0
2016-07-12 14:30:00,24.42,24.46,24.41,24.42,1266918.0,20.7498,20.7838,20.7413,20.7498,1266918.0
2016-07-12 15:00:00,24.42,24.45,24.38,24.44,1820229.0,20.7498,20.7753,20.7158,20.7668,1820229.0
2016-07-12 15:30:00,24.44,24.46,24.4,24.42,4003578.0,20.7668,20.7838,20.7328,20.7498,4003578.0
2016-07-13 09:30:00,24.42,24.45,24.31,24.43,2093412.0,20.7498,20.7753,20.6563,20.7583,2093412.0
2016-07-13 10:00:00,24.43,24.44,24.41,24.42,1282110.0,20.7583,20.7668,20.7413,20.7498,1282110.0
2016-07-13 10:30:00,24.42,24.45,24.4,24.43,1410105.0,20.7498,20.7753,20.7328,20.7583,1410105.0
2016-07-13 11:00:00,24.43,24.54,24.41,24.46,1052994.0,20.7583,20.8518,20.7413,20.7838,1052994.0
2016-07-13 11:30:00,24.46,24.49,24.44,24.45,913293.0,20.7838,20.8093,20.7668,20.7753,913293.0
2016-07-13 12:00:00,24.45,24.49,24.44,24.46,565764.0,20.7753,20.8093,20.7668,20.7838,565764.0
2016-07-13 12:30:00,24.46,24.51,24.45,24.5,653994.0,20.7838,20.8263,20.7753,20.8178,653994.0
2016-07-13 13:00:00,24.5,24.51,24.47,24.47,929595.0,20.8178,20.8263,20.7923,20.7923,929595.0
2016-07-13 13:30:00,24.47,24.49,24.44,24.46,757485.0,20.7923,20.8093,20.7668,20.7838,757485.0
2016-07-13 14:00:00,24.46,24.5,24.46,24.49,965631.0,20.7838,20.8178,20.7838,20.8093,965631.0
2016-07-13 14:30:00,24.49,24.51,24.48,24.51,951882.0,20.8093,20.8263,20.8008,20.8263,951882.0
2016-07-13 15:00:00,24.51,24.53,24.49,24.53,1148658.0,20.8263,20.8433,20.8093,20.8433,1148658.0
2016-07-13 15:30:00,24.53,24.54,24.5,24.54,3208524.0,20.8433,20.8518,20.8178,20.8518,3208524.0
2016-07-14 09:30:00,24.6,24.66,24.58,24.65,1514661.0,20.9027,20.9537,20.8857,20.9452,1514661.0
2016-07-14 10:00:00,24.65,24.7,24.65,24.67,1967628.0,20.9452,20.9877,20.9452,20.9622,1967628.0
2016-07-14 10:30:00,24.67,24.68,24.62,24.64,978780.0,20.9622,20.9707,20.9197,20.9367,978780.0
2016-07-14 11:00:00,24.64,24.69,24.64,24.68,601041.0,20.9367,20.9792,20.9367,20.9707,601041.0
2016-07-14 11:30:00,24.69,24.69,24.62,24.63,716511.0,20.9792,20.9792,20.9197,20.9282,716511.0
2016-07-14 12:00:00,24.63,24.64,24.6,24.62,453723.0,20.9282,20.9367,20.9027,20.9197,453723.0
2016-07-14 12:30:00,24.62,24.64,24.6,24.61,471261.0,20.9197,20.9367,20.9027,20.9112,471261.0
2016-07-14 13:00:00,24.61,24.62,24.56,24.56,760515.0,20.9112,20.9197,20.8688,20.8688,760515.0
2016-07-14 13:30:00,24.56,24.59,24.55,24.55,689442.0,20.8688,20.8942,20.8603,20.8603,689442.0
2016-07-14 14:00:00,24.55,24.58,24.54,24.56,1041072.0,20.8603,20.8857,20.8518,20.8688,1041072.0
2016-07-14 14:30:00,24.55,24.58,24.54,24.54,1302594.0,20.8603,20.8857,20.8518,20.8518,1302594.0
2016-07-14 15:00:00,24.54,24.59,24.54,24.57,1607217.0,20.8518,20.8942,20.8518,20.8773,1607217.0
2016-07-14 15:30:00,24.57,24.62,24.54,24.57,4433709.0,20.8773,20.9197,20.8518,20.8773,4433709.0
2016-07-15 09:30:00,24.66,24.67,24.5,24.53,3253788.0,20.9537,20.9622,20.8178,20.8433,3253788.0
2016-07-15 10:00:00,24.53,24.55,24.48,24.55,1351914.0,20.8433,20.8603,20.8008,20.8603,1351914.0
2016-07-15 10:30:00,24.54,24.55,24.51,24.53,1151736.0,20.8518,20.8603,20.8263,20.8433,1151736.0
2016-07-15 11:00:00,24.53,24.61,24.52,24.55,1095270.0,20.8433,20.9112,20.8348,20.8603,1095270.0
2016-07-15 11:30:00,24.54,24.55,24.51,24.52,814791.0,20.8518,20.8603,20.8263,20.8348,814791.0
2016-07-15 12:00:00,24.52,24.56,24.52,24.53,725160.0,20.8348,20.8688,20.8348,20.8433,725160.0
2016-07-15 12:30:00,24.53,24.55,24.52,24.55,564615.0,20.8433,20.8603,20.8348,20.8603,564615.0
2016-07-15 13:00:00,24.54,24.57,24.54,24.54,665019.0,20.8518,20.8773,20.8518,20.8518,665019.0
2016-07-15 13:30:00,24.54,24.57,24.53,24.55,490848.0,20.8518,20.8773,20.8433,20.8603,490848.0
2016-07-15 14:00:00,24.55,24.56,24.54,24.55,595500.0,20.8603,20.8688,20.8518,20.8603,595500.0
2016-07-15 14:30:00,24.55,24.57,24.55,24.57,617703.0,20.8603,20.8773,20.8603,20.8773,617703.0
2016-07-15 15:00:00,24.57,24.59,24.56,24.58,713118.0,20.8773,20.8942,20.8688,20.8857,713118.0
2016-07-15 15:30:00,24.58,24.6,24.55,24.55,2020587.0,20.8857,20.9027,20.8603,20.8603,2020587.0
2016-07-18 09:30:00,24.55,24.65,24.51,24.64,1379874.0,20.8603,20.9452,20.8263,20.9367,1379874.0
2016-07-18 10:00:00,24.64,24.7,24.63,24.69,1284576.0,20.9367,20.9877,20.9282,20.9792,1284576.0
2016-07-18 10:30:00,24.69,24.73,24.69,24.72,956592.0,20.9792,21.0132,20.9792,21.0047,956592.0
2016-07-18 11:00:00,24.72,24.72,24.67,24.67,869475.0,21.0047,21.0047,20.9622,20.9622,869475.0
2016-07-18 11:30:00,24.67,24.67,24.63,24.65,974214.0,20.9622,20.9622,20.9282,20.9452,974214.0
2016-07-18 12:00:00,24.65,24.66,24.63,24.64,513276.0,20.9452,20.9537,20.9282,20.9367,513276.0
2016-07-18 12:30:00,24.64,24.67,24.63,24.66,490065.0,20.9367,20.9622,20.9282,20.9537,490065.0
2016-07-18 13:00:00,24.66,24.67,24.63,24.64,529158.0,20.9537,20.9622,20.9282,20.9367,529158.0
2016-07-18 13:30:00,24.64,24.64,24.61,24.62,573828.0,20.9367,20.9367,20.9112,20.9197,573828.0
2016-07-18 14:00:00,24.62,24.64,24.61,24.64,534312.0,20.9197,20.9367,20.9112,20.9367,534312.0
2016-07-18 14:30:00,24.64,24.64,24.62,24.63,714762.0,20.9367,20.9367,20.9197,20.9282,714762.0
2016-07-18 15:00:00,24.63,24.63,24.59,24.6,1034352.0,20.9282,20.9282,20.8942,20.9027,1034352.0
2016-07-18 15:30:00,24.6,24.62,24.6,24.61,1764357.0,20.9027,20.9197,20.9027,20.9112,1764357.0
2016-07-19 09:30:00,24.55,24.65,24.53,24.59,1520919.0,20.8603,20.9452,20.8433,20.8942,1520919.0
2016-07-19 10:00:00,24.59,24.62,24.56,24.6,675738.0,20.8942,20.9197,20.8688,20.9027,675738.0
2016-07-19 10:30:00,24.6,24.61,24.58,24.61,660453.0,20.9027,20.9112,20.8857,20.9112,660453.0
2016-07-19 11:00:00,24.61,24.63,24.57,24.61,836019.0,20.9112,20.9282,20.8773,20.9112,836019.0
2016-07-19 11:30:00,24.61,24.61,24.55,24.57,784698.0,20.9112,20.9112,20.8603,20.8773,784698.0
2016-07-19 12:00:00,24.58,24.61,24.57,24.61,379266.0,20.8857,20.9112,20.8773,20.9112,379266.0
2016-07-19 12:30:00,24.61,24.62,24.57,24.61,450954.0,20.9112,20.9197,20.8773,20.9112,450954.0
2016-07-19 13:00:00,24.6,24.61,24.58,24.59,566361.0,20.9027,20.9112,20.8857,20.8942,566361.0
2016-07-19 13:30:00,24.58,24.59,24.57,24.58,445110.0,20.8857,20.8942,20.8773,20.8857,445110.0
2016-07-19 14:00:00,24.58,24.59,24.57,24.58,606987.0,20.8857,20.8942,20.8773,20.8857,606987.0
2016-07-19 14:30:00,24.58,24.59,24.56,24.56,600189.0,20.8857,20.8942,20.8688,20.8688,600189.0
2016-07-19 15:00:00,24.56,24.57,24.54,24.57,765636.0,20.8688,20.8773,20.8518,20.8773,765636.0
2016-07-19 15:30:00,24.57,24.57,24.54,24.56,1896876.0,20.8773,20.8773,20.8518,20.8688,1896876.0
2016-07-20 09:30:00,24.63,24.7,24.58,24.61,1833546.0,20.9282,20.9877,20.8857,20.9112,1833546.0
2016-07-20 10:00:00,24.6,24.61,24.54,24.56,1045323.0,20.9027,20.9112,20.8518,20.8688,1045323.0
2016-07-20 10:30:00,24.56,24.58,24.55,24.58,736173.0,20.8688,20.8857,20.8603,20.8857,736173.0
2016-07-20 11:00:00,24.58,24.6,24.56,24.58,559626.0,20.8857,20.9027,20.8688,20.8857,559626.0
2016-07-20 11:30:00,24.58,24.6,24.57,24.59,932559.0,20.8857,20.9027,20.8773,20.8942,932559.0
2016-07-20 12:00:00,24.59,24.59,24.58,24.58,533601.0,20.8942,20.8942,20.8857,20.8857,533601.0
2016-07-20 12:30:00,24.58,24.59,24.56,24.57,563436.0,20.8857,20.8942,20.8688,20.8773,563436.0
2016-07-20 13:00:00,24.57,24.58,24.57,24.58,367404.0,20.8773,20.8857,20.8773,20.8857,367404.0
2016-07-20 13:30:00,24.58,24.59,24.58,24.59,642066.0,20.8857,20.8942,20.8857,20.8942,642066.0
2016-07-20 14:00:00,24.59,24.6,24.59,24.59,593217.0,20.8942,20.9027,20.8942,20.8942,593217.0
2016-07-20 14:30:00,24.6,24.61,24.59,24.6,603564.0,20.9027,20.9112,20.8942,20.9027,603564.0
2016-07-20 15:00:00,24.6,24.62,24.6,24.6,1057920.0,20.9027,20.9197,20.9027,20.9027,1057920.0
2016-07-20 15:30:00,24.6,24.61,24.59,24.6,1718775.0,20.9027,20.9112,20.8942,20.9027,1718775.0
2016-07-21 09:30:00,24.48,24.54,24.38,24.49,1712205.0,20.8008,20.8518,20.7158,20.8093,1712205.0
2016-07-21 10:00:00,24.49,24.55,24.48,24.54,899763.0,20.8093,20.8603,20.8008,20.8518,899763.0
2016-07-21 10:30:00,24.54,24.55,24.5,24.52,707796.0,20.8518,20.8603,20.8178,20.8348,707796.0
2016-07-21 11:00:00,24.52,24.53,24.5,24.51,834945.0,20.8348,20.8433,20.8178,20.8263,834945.0
2016-07-21 11:30:00,24.51,24.52,24.48,24.5,675744.0,20.8263,20.8348,20.8008,20.8178,675744.0
2016-07-21 12:00:00,24.49,24.51,24.48,24.49,476415.0,20.8093,20.8263,20.8008,20.8093,476415.0
2016-07-21 12:30:00,24.49,24.49,24.46,24.49,453315.0,20.8093,20.8093,20.7838,20.8093,453315.0
2016-07-21 13:00:00,24.49,24.49,24.46,24.46,475554.0,20.8093,20.8093,20.7838,20.7838,475554.0
2016-07-21 13:30:00,24.46,24.47,24.43,24.44,578427.0,20.7838,20.7923,20.7583,20.7668,578427.0
2016-07-21 14:00:00,24.44,24.47,24.44,24.47,600063.0,20.7668,20.7923,20.7668,20.7923,600063.0
2016-07-21 14:30:00,24.47,24.49,24.46,24.49,626754.0,20.7923,20.8093,20.7838,20.8093,626754.0
2016-07-21 15:00:00,24.49,24.51,24.47,24.51,586041.0,20.8093,20.8263,20.7923,20.8263,586041.0
2016-07-21 15:30:00,24.51,24.52,24.49,24.51,2184603.0,20.8263,20.8348,20.8093,20.8263,2184603.0
2016-07-22 09:30:00,24.59,24.64,24.49,24.51,1285839.0,20.8942,20.9367,20.8093,20.8263,1285839.0
2016-07-22 10:00:00,24.51,24.53,24.48,24.51,1175397.0,20.8263,20.8433,20.8008,20.8263,1175397.0
2016-07-22 10:30:00,24.51,24.52,24.48,24.48,681312.0,20.8263,20.8348,20.8008,20.8008,681312.0
2016-07-22 11:00:00,24.48,24.53,24.47,24.52,505575.0,20.8008,20.8433,20.7923,20.8348,505575.0
2016-07-22 11:30:00,24.52,24.53,24.49,24.52,431775.0,20.8348,20.8433,20.8093,20.8348,431775.0
2016-07-22 12:00:00,24.52,24.53,24.51,24.51,409743.0,20.8348,20.8433,20.8263,20.8263,409743.0
2016-07-22 12:30:00,24.51,24.53,24.5,24.51,351804.0,20.8263,20.8433,20.8178,20.8263,351804.0
2016-07-22 13:00:00,24.51,24.53,24.49,24.49,541290.0,20.8263,20.8433,20.8093,20.8093,541290.0
2016-07-22 13:30:00,24.49,24.52,24.48,24.51,608916.0,20.8093,20.8348,20.8008,20.8263,608916.0
2016-07-22 14:00:00,24.51,24.52,24.5,24.51,639573.0,20.8263,20.8348,20.8178,20.8263,639573.0
2016-07-22 14:30:00,24.51,24.53,24.51,24.52,762690.0,20.8263,20.8433,20.8263,20.8348,762690.0
2016-07-22 15:00:00,24.52,24.52,24.5,24.51,637833.0,20.8348,20.8348,20.8178,20.8263,637833.0
2016-07-22 15:30:00,24.51,24.55,24.5,24.51,2332260.0,20.8263,20.8603,20.8178,20.8263,2332260.0
2016-07-25 09:30:00,24.52,24.53,24.48,24.51,1195794.0,20.8348,20.8433,20.8008,20.8263,1195794.0
2016-07-25 10:00:00,24.5,24.53,24.47,24.52,1344654.0,20.8178,20.8433,20.7923,20.8348,1344654.0
2016-07-25 10:30:00,24.52,24.6,24.5,24.58,857535.0,20.8348,20.9027,20.8178,20.8857,857535.0
2016-07-25 11:00:00,24.58,24.58,24.56,24.57,435471.0,20.8857,20.8857,20.8688,20.8773,435471.0
2016-07-25 11:30:00,24.57,24.58,24.54,24.56,671571.0,20.8773,20.8857,20.8518,20.8688,671571.0
2016-07-25 12:00:00,24.57,24.57,24.51,24.53,596145.0,20.8773,20.8773,20.8263,20.8433,596145.0
2016-07-25 12:30:00,24.53,24.58,24.53,24.58,378735.0,20.8433,20.8857,20.8433,20.8857,378735.0
2016-07-25 13:00:00,24.58,24.58,24.55,24.58,347952.0,20.8857,20.8857,20.8603,20.8857,347952.0
2016-07-25 13:30:00,24.58,24.61,24.57,24.61,801930.0,20.8857,20.9112,20.8773,20.9112,801930.0
2016-07-25 14:00:00,24.61,24.61,24.58,24.58,557874.0,20.9112,20.9112,20.8857,20.8857,557874.0
2016-07-25 14:30:00,24.58,24.59,24.57,24.58,493350.0,20.8857,20.8942,20.8773,20.8857,493350.0
2016-07-25 15:00:00,24.58,24.59,24.56,24.56,951585.0,20.8857,20.8942,20.8688,20.8688,951585.0
2016-07-25 15:30:00,24.56,24.6,24.56,24.59,2778882.0,20.8688,20.9027,20.8688,20.8942,2778882.0
2016-07-26 09:30:00,24.57,24.69,24.55,24.65,1884540.0,20.8773,20.9792,20.8603,20.9452,1884540.0
2016-07-26 10:00:00,24.64,24.65,24.61,24.65,1164723.0,20.9367,20.9452,20.9112,20.9452,1164723.0
2016-07-26 10:30:00,24.65,24.66,24.51,24.51,1270209.0,20.9452,20.9537,20.8263,20.8263,1270209.0
2016-07-26 11:00:00,24.51,24.53,24.48,24.5,985566.0,20.8263,20.8433,20.8008,20.8178,985566.0
2016-07-26 11:30:00,24.5,24.51,24.47,24.5,963912.0,20.8178,20.8263,20.7923,20.8178,963912.0
2016-07-26 12:00:00,24.5,24.52,24.5,24.52,652086.0,20.8178,20.8348,20.8178,20.8348,652086.0
2016-07-26 12:30:00,24.52,24.52,24.5,24.51,834447.0,20.8348,20.8348,20.8178,20.8263,834447.0
2016-07-26 13:00:00,24.51,24.54,24.49,24.49,587703.0,20.8263,20.8518,20.8093,20.8093,587703.0
2016-07-26 13:30:00,24.49,24.54,24.49,24.51,764556.0,20.8093,20.8518,20.8093,20.8263,764556.0
2016-07-26 14:00:00,24.52,24.57,24.51,24.56,736458.0,20.8348,20.8773,20.8263,20.8688,736458.0
2016-07-26 14:30:00,24.56,24.59,24.54,24.58,695985.0,20.8688,20.8942,20.8518,20.8857,695985.0
2016-07-26 15:00:00,24.57,24.6,24.57,24.58,751038.0,20.8773,20.9027,20.8773,20.8857,751038.0
2016-07-26 15:30:00,24.59,24.59,24.57,24.58,1459272.0,20.8942,20.8942,20.8773,20.8857,1459272.0
2016-07-27 09:30:00,24.55,24.61,24.49,24.57,1422489.0,20.8603,20.9112,20.8093,20.8773,1422489.0
2016-07-27 10:00:00,24.57,24.58,24.44,24.44,918702.0,20.8773,20.8857,20.7668,20.7668,918702.0
2016-07-27 10:30:00,24.44,24.47,24.38,24.42,1293156.0,20.7668,20.7923,20.7158,20.7498,1293156.0
2016-07-27 11:00:00,24.42,24.5,24.41,24.5,969708.0,20.7498,20.8178,20.7413,20.8178,969708.0
2016-07-27 11:30:00,24.5,24.5,24.42,24.44,1372254.0,20.8178,20.8178,20.7498,20.7668,1372254.0
2016-07-27 12:00:00,24.43,24.45,24.4,24.4,525363.0,20.7583,20.7753,20.7328,20.7328,525363.0
2016-07-27 12:30:00,24.41,24.43,24.4,24.42,441063.0,20.7413,20.7583,20.7328,20.7498,441063.0
2016-07-27 13:00:00,24.42,24.45,24.42,24.42,586770.0,20.7498,20.7753,20.7498,20.7498,586770.0
2016-07-27 13:30:00,24.42,24.48,24.42,24.48,1150950.0,20.7498,20.8008,20.7498,20.8008,1150950.0
2016-07-27 14:00:00,24.48,24.52,24.41,24.46,1699356.0,20.8008,20.8348,20.7413,20.7838,1699356.0
2016-07-27 14:30:00,24.46,24.49,24.45,24.46,697041.0,20.7838,20.8093,20.7753,20.7838,697041.0
2016-07-27 15:00:00,24.46,24.51,24.46,24.5,880914.0,20.7838,20.8263,20.7838,20.8178,880914.0
2016-07-27 15:30:00,24.5,24.52,24.43,24.44,1789419.0,20.8178,20.8348,20.7583,20.7668,1789419.0
2016-07-28 09:30:00,24.38,24.43,24.2,24.21,1592289.0,20.7158,20.7583,20.5629,20.5714,1592289.0
2016-07-28 10:00:00,24.21,24.24,24.16,24.23,1486395.0,20.5714,20.5968,20.5289,20.5884,1486395.0
2016-07-28 10:30:00,24.24,24.27,24.22,24.27,1112772.0,20.5968,20.6223,20.5799,20.6223,1112772.0
2016-07-28 11:00:00,24.27,24.32,24.25,24.31,1067550.0,20.6223,20.6648,20.6053,20.6563,1067550.0
2016-07-28 11:30:00,24.31,24.32,24.26,24.27,590394.0,20.6563,20.6648,20.6138,20.6223,590394.0
2016-07-28 12:00:00,24.27,24.3,24.25,24.28,534582.0,20.6223,20.6478,20.6053,20.6308,534582.0
2016-07-28 12:30:00,24.28,24.3,24.27,24.29,514041.0,20.6308,20.6478,20.6223,20.6393,514041.0
2016-07-28 13:00:00,24.29,24.35,24.29,24.35,514323.0,20.6393,20.6903,20.6393,20.6903,514323.0
2016-07-28 13:30:00,24.35,24.38,24.34,24.37,466167.0,20.6903,20.7158,20.6818,20.7073,466167.0
2016-07-28 14:00:00,24.37,24.37,24.32,24.32,652887.0,20.7073,20.7073,20.6648,20.6648,652887.0
2016-07-28 14:30:00,24.32,24.39,24.32,24.37,454716.0,20.6648,20.7243,20.6648,20.7073,454716.0
2016-07-28 15:00:00,24.37,24.4,24.37,24.4,392751.0,20.7073,20.7328,20.7073,20.7328,392751.0
2016-07-28 15:30:00,24.4,24.44,24.4,24.41,2046879.0,20.7328,20.7668,20.7328,20.7413,2046879.0
2016-07-29 09:30:00,24.39,24.42,24.29,24.3,1123089.0,20.7243,20.7498,20.6393,20.6478,1123089.0
2016-07-29 10:00:00,24.31,24.33,24.25,24.3,1117863.0,20.6563,20.6733,20.6053,20.6478,1117863.0
2016-07-29 10:30:00,24.3,24.38,24.3,24.31,885831.0,20.6478,20.7158,20.6478,20.6563,885831.0
2016-07-29 11:00:00,24.31,24.33,24.26,24.31,732084.0,20.6563,20.6733,20.6138,20.6563,732084.0
2016-07-29 11:30:00,24.3,24.35,24.29,24.33,797049.0,20.6478,20.6903,20.6393,20.6733,797049.0
2016-07-29 12:00:00,24.33,24.35,24.32,24.32,941031.0,20.6733,20.6903,20.6648,20.6648,941031.0
2016-07-29 12:30:00,24.33,24.34,24.3,24.34,425505.0,20.6733,20.6818,20.6478,20.6818,425505.0
2016-07-29 13:00:00,24.34,24.34,24.31,24.31,332985.0,20.6818,20.6818,20.6563,20.6563,332985.0
2016-07-29 13:30:00,24.31,24.34,24.31,24.34,435852.0,20.6563,20.6818,20.6563,20.6818,435852.0
2016-07-29 14:00:00,24.34,24.34,24.28,24.29,980169.0,20.6818,20.6818,20.6308,20.6393,980169.0
2016-07-29 14:30:00,24.29,24.3,24.27,24.3,784665.0,20.6393,20.6478,20.6223,20.6478,784665.0
2016-07-29 15:00:00,24.3,24.34,24.29,24.33,727644.0,20.6478,20.6818,20.6393,20.6733,727644.0
2016-07-29 15:30:00,24.33,24.35,24.32,24.32,2267478.0,20.6733,20.6903,20.6648,20.6648,2267478.0
2016-08-01 09:30:00,24.27,24.53,24.27,24.49,2064306.0,20.6223,20.8433,20.6223,20.8093,2064306.0
2016-08-01 10:00:00,24.49,24.54,24.47,24.5,964434.0,20.8093,20.8518,20.7923,20.8178,964434.0
2016-08-01 10:30:00,24.5,24.58,24.5,24.57,1022331.0,20.8178,20.8857,20.8178,20.8773,1022331.0
2016-08-01 11:00:00,24.57,24.61,24.55,24.59,930702.0,20.8773,20.9112,20.8603,20.8942,930702.0
2016-08-01 11:30:00,24.59,24.6,24.56,24.58,786627.0,20.8942,20.9027,20.8688,20.8857,786627.0
2016-08-01 12:00:00,24.57,24.62,24.55,24.61,797610.0,20.8773,20.9197,20.8603,20.9112,797610.0
2016-08-01 12:30:00,24.61,24.62,24.6,24.61,708387.0,20.9112,20.9197,20.9027,20.9112,708387.0
2016-08-01 13:00:00,24.61,24.64,24.59,24.63,744027.0,20.9112,20.9367,20.8942,20.9282,744027.0
2016-08-01 13:30:00,24.63,24.66,24.62,24.65,879255.0,20.9282,20.9537,20.9197,20.9452,879255.0
2016-08-01 14:00:00,24.65,24.66,24.61,24.61,993147.0,20.9452,20.9537,20.9112,20.9112,993147.0
2016-08-01 14:30:00,24.61,24.63,24.58,24.58,939594.0,20.9112,20.9282,20.8857,20.8857,939594.0
2016-08-01 15:00:00,24.59,24.62,24.58,24.59,1055019.0,20.8942,20.9197,20.8857,20.8942,1055019.0
2016-08-01 15:30:00,24.59,24.63,24.58,24.6,2114157.0,20.8942,20.9282,20.8857,20.9027,2114157.0
2016-08-02 09:30:00,24.57,24.57,24.32,24.37,2827350.0,20.8773,20.8773,20.6648,20.7073,2827350.0
2016-08-02 10:00:00,24.37,24.4,24.33,24.37,1319157.0,20.7073,20.7328,20.6733,20.7073,1319157.0
2016-08-02 10:30:00,24.37,24.38,24.24,24.27,1725453.0,20.7073,20.7158,20.5968,20.6223,1725453.0
2016-08-02 11:00:00,24.27,24.34,24.27,24.27,1135356.0,20.6223,20.6818,20.6223,20.6223,1135356.0
2016-08-02 11:30:00,24.27,24.29,24.26,24.27,984189.0,20.6223,20.6393,20.6138,20.6223,984189.0
2016-08-02 12:00:00,24.26,24.3,24.26,24.27,728982.0,20.6138,20.6478,20.6138,20.6223,728982.0
2016-08-02 12:30:00,24.27,24.27,24.22,24.23,1002195.0,20.6223,20.6223,20.5799,20.5884,1002195.0
2016-08-02 13:00:00,24.22,24.27,24.21,24.26,873648.0,20.5799,20.6223,20.5714,20.6138,873648.0
2016-08-02 13:30:00,24.26,24.3,24.25,24.29,733176.0,20.6138,20.6478,20.6053,20.6393,733176.0
2016-08-02 14:00:00,24.29,24.35,24.28,24.32,1096464.0,20.6393,20.6903,20.6308,20.6648,1096464.0
2016-08-02 14:30:00,24.32,24.38,24.31,24.35,868338.0,20.6648,20.7158,20.6563,20.6903,868338.0
2016-08-02 15:00:00,24.35,24.37,24.32,24.36,827055.0,20.6903,20.7073,20.6648,20.6988,827055.0
2016-08-02 15:30:00,24.36,24.39,24.34,24.37,1950681.0,20.6988,20.7243,20.6818,20.7073,1950681.0
2016-08-03 09:30:00,24.33,24.35,24.2,24.34,1715148.0,20.6733,20.6903,20.5629,20.6818,1715148.0
2016-08-03 10:00:00,24.34,24.43,24.32,24.42,1046808.0,20.6818,20.7583,20.6648,20.7498,1046808.0
2016-08-03 10:30:00,24.42,24.46,24.37,24.38,711087.0,20.7498,20.7838,20.7073,20.7158,711087.0
2016-08-03 11:00:00,24.38,24.47,24.36,24.36,1544643.0,20.7158,20.7923,20.6988,20.6988,1544643.0
2016-08-03 11:30:00,24.36,24.38,24.3,24.31,1323234.0,20.6988,20.7158,20.6478,20.6563,1323234.0
2016-08-03 12:00:00,24.31,24.31,24.23,24.24,1105668.0,20.6563,20.6563,20.5884,20.5968,1105668.0
2016-08-03 12:30:00,24.24,24.27,24.22,24.22,821547.0,20.5968,20.6223,20.5799,20.5799,821547.0
2016-08-03 13:00:00,24.22,24.25,24.19,24.25,909663.0,20.5799,20.6053,20.5544,20.6053,909663.0
2016-08-03 13:30:00,24.25,24.27,24.21,24.22,1815375.0,20.6053,20.6223,20.5714,20.5799,1815375.0
2016-08-03 14:00:00,24.22,24.23,24.17,24.22,1347186.0,20.5799,20.5884,20.5374,20.5799,1347186.0
2016-08-03 14:30:00,24.22,24.28,24.21,24.25,1105104.0,20.5799,20.6308,20.5714,20.6053,1105104.0
2016-08-03 15:00:00,24.25,24.3,24.25,24.27,1072350.0,20.6053,20.6478,20.6053,20.6223,1072350.0
2016-08-03 15:30:00,24.27,24.32,24.26,24.3,1834611.0,20.6223,20.6648,20.6138,20.6478,1834611.0
2016-08-04 09:30:00,24.27,24.49,24.2,24.46,1647918.0,20.6223,20.8093,20.5629,20.7838,1647918.0
2016-08-04 10:00:00,24.46,24.5,24.38,24.39,1172163.0,20.7838,20.8178,20.7158,20.7243,1172163.0
2016-08-04 10:30:00,24.39,24.4,24.3,24.32,663507.0,20.7243,20.7328,20.6478,20.6648,663507.0
2016-08-04 11:00:00,24.32,24.32,24.27,24.27,555084.0,20.6648,20.6648,20.6223,20.6223,555084.0
2016-08-04 11:30:00,24.28,24.31,24.27,24.31,479526.0,20.6308,20.6563,20.6223,20.6563,479526.0
2016-08-04 12:00:00,24.31,24.32,24.28,24.3,375930.0,20.6563,20.6648,20.6308,20.6478,375930.0
2016-08-04 12:30:00,24.3,24.32,24.28,24.31,745194.0,20.6478,20.6648,20.6308,20.6563,745194.0
2016-08-04 13:00:00,24.31,24.32,24.3,24.32,601440.0,20.6563,20.6648,20.6478,20.6648,601440.0
2016-08-04 13:30:00,24.32,24.34,24.3,24.32,1010049.0,20.6648,20.6818,20.6478,20.6648,1010049.0
2016-08-04 14:00:00,24.31,24.34,24.31,24.32,682059.0,20.6563,20.6818,20.6563,20.6648,682059.0
2016-08-04 14:30:00,24.32,24.34,24.31,24.33,556881.0,20.6648,20.6818,20.6563,20.6733,556881.0
2016-08-04 15:00:00,24.33,24.38,24.32,24.38,780396.0,20.6733,20.7158,20.6648,20.7158,780396.0
2016-08-04 15:30:00,24.38,24.45,24.37,24.44,2806953.0,20.7158,20.7753,20.7073,20.7668,2806953.0
2016-08-05 09:30:00,24.49,24.65,24.49,24.59,1721652.0,20.8093,20.9452,20.8093,20.8942,1721652.0
2016-08-05 10:00:00,24.58,24.59,24.55,24.58,1126698.0,20.8857,20.8942,20.8603,20.8857,1126698.0
2016-08-05 10:30:00,24.57,24.62,24.56,24.59,862113.0,20.8773,20.9197,20.8688,20.8942,862113.0
2016-08-05 11:00:00,24.59,24.6,24.56,24.59,706230.0,20.8942,20.9027,20.8688,20.8942,706230.0
2016-08-05 11:30:00,24.59,24.6,24.56,24.58,570075.0,20.8942,20.9027,20.8688,20.8857,570075.0
2016-08-05 12:00:00,24.58,24.58,24.57,24.57,426639.0,20.8857,20.8857,20.8773,20.8773,426639.0
2016-08-05 12:30:00,24.57,24.57,24.55,24.57,492885.0,20.8773,20.8773,20.8603,20.8773,492885.0
2016-08-05 13:00:00,24.57,24.57,24.54,24.55,402480.0,20.8773,20.8773,20.8518,20.8603,402480.0
2016-08-05 13:30:00,24.55,24.57,24.54,24.57,601314.0,20.8603,20.8773,20.8518,20.8773,601314.0
2016-08-05 14:00:00,24.57,24.57,24.55,24.57,404013.0,20.8773,20.8773,20.8603,20.8773,404013.0
2016-08-05 14:30:00,24.57,24.57,24.53,24.55,697791.0,20.8773,20.8773,20.8433,20.8603,697791.0
2016-08-05 15:00:00,24.55,24.57,24.54,24.57,1102674.0,20.8603,20.8773,20.8518,20.8773,1102674.0
2016-08-05 15:30:00,24.57,24.6,24.56,24.58,3041547.0,20.8773,20.9027,20.8688,20.8857,3041547.0
2016-08-08 09:30:00,24.67,24.69,24.35,24.43,2953962.0,20.9622,20.9792,20.6903,20.7583,2953962.0
2016-08-08 10:00:00,24.43,24.5,24.41,24.49,1493769.0,20.7583,20.8178,20.7413,20.8093,1493769.0
2016-08-08 10:30:00,24.49,24.5,24.43,24.43,1154652.0,20.8093,20.8178,20.7583,20.7583,1154652.0
2016-08-08 11:00:00,24.43,24.44,24.39,24.43,613944.0,20.7583,20.7668,20.7243,20.7583,613944.0
2016-08-08 11:30:00,24.44,24.46,24.4,24.43,635781.0,20.7668,20.7838,20.7328,20.7583,635781.0
2016-08-08 12:00:00,24.42,24.44,24.4,24.42,547257.0,20.7498,20.7668,20.7328,20.7498,547257.0
2016-08-08 12:30:00,24.42,24.42,24.38,24.4,669933.0,20.7498,20.7498,20.7158,20.7328,669933.0
2016-08-08 13:00:00,24.4,24.42,24.39,24.39,548190.0,20.7328,20.7498,20.7243,20.7243,548190.0
2016-08-08 13:30:00,24.39,24.43,24.39,24.43,565974.0,20.7243,20.7583,20.7243,20.7583,565974.0
2016-08-08 14:00:00,24.42,24.44,24.42,24.44,856824.0,20.7498,20.7668,20.7498,20.7668,856824.0
2016-08-08 14:30:00,24.44,24.46,24.42,24.46,729273.0,20.7668,20.7838,20.7498,20.7838,729273.0
2016-08-08 15:00:00,24.46,24.47,24.44,24.47,986385.0,20.7838,20.7923,20.7668,20.7923,986385.0
2016-08-08 15:30:00,24.47,24.47,24.44,24.45,1788120.0,20.7923,20.7923,20.7668,20.7753,1788120.0
2016-08-09 09:30:00,24.45,24.6,24.36,24.59,2271135.0,20.7753,20.9027,20.6988,20.8942,2271135.0
2016-08-09 10:00:00,24.59,24.63,24.55,24.58,1690146.0,20.8942,20.9282,20.8603,20.8857,1690146.0
2016-08-09 10:30:00,24.58,24.58,24.51,24.54,1444551.0,20.8857,20.8857,20.8263,20.8518,1444551.0
2016-08-09 11:00:00,24.54,24.59,24.53,24.54,1106709.0,20.8518,20.8942,20.8433,20.8518,1106709.0
2016-08-09 11:30:00,24.54,24.57,24.51,24.53,546279.0,20.8518,20.8773,20.8263,20.8433,546279.0
2016-08-09 12:00:00,24.53,24.58,24.53,24.55,816744.0,20.8433,20.8857,20.8433,20.8603,816744.0
2016-08-09 12:30:00,24.55,24.56,24.53,24.55,491943.0,20.8603,20.8688,20.8433,20.8603,491943.0
2016-08-09 13:00:00,24.55,24.58,24.54,24.56,797037.0,20.8603,20.8857,20.8518,20.8688,797037.0
2016-08-09 13:30:00,24.56,24.59,24.54,24.55,777216.0,20.8688,20.8942,20.8518,20.8603,777216.0
2016-08-09 14:00:00,24.55,24.57,24.53,24.53,751104.0,20.8603,20.8773,20.8433,20.8433,751104.0
2016-08-09 14:30:00,24.53,24.54,24.5,24.53,734556.0,20.8433,20.8518,20.8178,20.8433,734556.0
2016-08-09 15:00:00,24.53,24.54,24.51,24.51,701175.0,20.8433,20.8518,20.8263,20.8263,701175.0
2016-08-09 15:30:00,24.51,24.54,24.5,24.52,1727718.0,20.8263,20.8518,20.8178,20.8348,1727718.0
2016-08-10 09:30:00,24.52,24.82,24.46,24.78,5415861.0,20.9756,21.2323,20.9243,21.1981,5415861.0
2016-08-10 10:00:00,24.77,24.84,24.72,24.75,2305230.0,21.1895,21.2494,21.1467,21.1724,2305230.0
2016-08-10 10:30:00,24.75,24.76,24.69,24.71,1213377.0,21.1724,21.1809,21.1211,21.1382,1213377.0
2016-08-10 11:00:00,24.71,24.73,24.65,24.7,1307352.0,21.1382,21.1553,21.0868,21.1296,1307352.0
2016-08-10 11:30:00,24.7,24.77,24.69,24.76,997860.0,21.1296,21.1895,21.1211,21.1809,997860.0
2016-08-10 12:00:00,24.75,24.76,24.72,24.73,698319.0,21.1724,21.1809,21.1467,21.1553,698319.0
2016-08-10 12:30:00,24.73,24.75,24.72,24.75,597078.0,21.1553,21.1724,21.1467,21.1724,597078.0
2016-08-10 13:00:00,24.75,24.75,24.67,24.7,829965.0,21.1724,21.1724,21.104,21.1296,829965.0
2016-08-10 13:30:00,24.7,24.73,24.69,24.69,726900.0,21.1296,21.1553,21.1211,21.1211,726900.0
2016-08-10 14:00:00,24.69,24.71,24.62,24.66,942816.0,21.1211,21.1382,21.0612,21.0954,942816.0
2016-08-10 14:30:00,24.66,24.68,24.63,24.64,817728.0,21.0954,21.1125,21.0697,21.0783,817728.0
2016-08-10 15:00:00,24.64,24.68,24.64,24.66,992640.0,21.0783,21.1125,21.0783,21.0954,992640.0
2016-08-10 15:30:00,24.66,24.68,24.64,24.65,2406138.0,21.0954,21.1125,21.0783,21.0868,2406138.0
2016-08-11 09:30:00,24.83,24.93,24.63,24.63,2260611.0,21.2408,21.3264,21.0697,21.0697,2260611.0
2016-08-11 10:00:00,24.63,24.68,24.58,24.6,1232595.0,21.0697,21.1125,21.027,21.0441,1232595.0
2016-08-11 10:30:00,24.6,24.64,24.58,24.61,948552.0,21.0441,21.0783,21.027,21.0526,948552.0
2016-08-11 11:00:00,24.61,24.63,24.57,24.59,947601.0,21.0526,21.0697,21.0184,21.0355,947601.0
2016-08-11 11:30:00,24.59,24.61,24.59,24.59,664137.0,21.0355,21.0526,21.0355,21.0355,664137.0
2016-08-11 12:00:00,24.59,24.6,24.51,24.53,922230.0,21.0355,21.0441,20.9671,20.9842,922230.0
2016-08-11 12:30:00,24.52,24.57,24.52,24.56,581556.0,20.9756,21.0184,20.9756,21.0099,581556.0
2016-08-11 13:00:00,24.56,24.62,24.56,24.59,818781.0,21.0099,21.0612,21.0099,21.0355,818781.0
2016-08-11 13:30:00,24.59,24.6,24.58,24.59,347091.0,21.0355,21.0441,21.027,21.0355,347091.0
2016-08-11 14:00:00,24.58,24.63,24.58,24.62,667620.0,21.027,21.0697,21.027,21.0612,667620.0
2016-08-11 14:30:00,24.62,24.65,24.62,24.64,802560.0,21.0612,21.0868,21.0612,21.0783,802560.0
2016-08-11 15:00:00,24.64,24.66,24.62,24.63,1770213.0,21.0783,21.0954,21.0612,21.0697,1770213.0
2016-08-11 15:30:00,24.63,24.65,24.6,24.6,3272292.0,21.0697,21.0868,21.0441,21.0441,3272292.0
2016-08-12 09:30:00,24.6,24.62,24.52,24.6,1578495.0,21.0441,21.0612,20.9756,21.0441,1578495.0
2016-08-12 10:00:00,24.6,24.67,24.6,24.65,1327689.0,21.0441,21.104,21.0441,21.0868,1327689.0
2016-08-12 10:30:00,24.65,24.65,24.57,24.61,991941.0,21.0868,21.0868,21.0184,21.0526,991941.0
2016-08-12 11:00:00,24.61,24.71,24.61,24.68,1467126.0,21.0526,21.1382,21.0526,21.1125,1467126.0
2016-08-12 11:30:00,24.68,24.69,24.62,24.68,2493840.0,21.1125,21.1211,21.0612,21.1125,2493840.0
2016-08-12 12:00:00,24.68,24.69,24.63,24.65,2279697.0,21.1125,21.1211,21.0697,21.0868,2279697.0
2016-08-12 12:30:00,24.65,24.66,24.63,24.63,1680555.0,21.0868,21.0954,21.0697,21.0697,1680555.0
2016-08-12 13:00:00,24.63,24.67,24.63,24.67,2454999.0,21.0697,21.104,21.0697,21.104,2454999.0
2016-08-12 13:30:00,24.66,24.68,24.64,24.65,3071550.0,21.0954,21.1125,21.0783,21.0868,3071550.0
2016-08-12 14:00:00,24.65,24.66,24.65,24.66,980391.0,21.0868,21.0954,21.0868,21.0954,980391.0
2016-08-12 14:30:00,24.66,24.67,24.65,24.66,1163040.0,21.0954,21.104,21.0868,21.0954,1163040.0
2016-08-12 15:00:00,24.66,24.67,24.64,24.66,1613226.0,21.0954,21.104,21.0783,21.0954,1613226.0
2016-08-12 15:30:00,24.66,24.67,24.62,24.63,3338910.0,21.0954,21.104,21.0612,21.0697,3338910.0
2016-08-15 09:30:00,24.6,24.67,24.53,24.58,2212338.0,21.0441,21.104,20.9842,21.027,2212338.0
2016-08-15 10:00:00,24.58,24.6,24.54,24.56,960414.0,21.027,21.0441,20.9927,21.0099,960414.0
2016-08-15 10:30:00,24.56,24.57,24.5,24.52,1307985.0,21.0099,21.0184,20.9585,20.9756,1307985.0
2016-08-15 11:00:00,24.52,24.54,24.47,24.48,1253289.0,20.9756,20.9927,20.9329,20.9414,1253289.0
2016-08-15 11:30:00,24.48,24.49,24.44,24.47,1134216.0,20.9414,20.95,20.9072,20.9329,1134216.0
2016-08-15 12:00:00,24.47,24.48,24.44,24.44,1831524.0,20.9329,20.9414,20.9072,20.9072,1831524.0
2016-08-15 12:30:00,24.45,24.45,24.44,24.44,667278.0,20.9158,20.9158,20.9072,20.9072,667278.0
2016-08-15 13:00:00,24.44,24.45,24.41,24.42,1023870.0,20.9072,20.9158,20.8815,20.8901,1023870.0
2016-08-15 13:30:00,24.42,24.43,24.41,24.41,874380.0,20.8901,20.8986,20.8815,20.8815,874380.0
2016-08-15 14:00:00,24.41,24.41,24.37,24.39,1312011.0,20.8815,20.8815,20.8473,20.8644,1312011.0
2016-08-15 14:30:00,24.38,24.42,24.38,24.42,1239696.0,20.8559,20.8901,20.8559,20.8901,1239696.0
2016-08-15 15:00:00,24.42,24.44,24.39,24.44,1802883.0,20.8901,20.9072,20.8644,20.9072,1802883.0
2016-08-15 15:30:00,24.44,24.45,24.42,24.43,4418949.0,20.9072,20.9158,20.8901,20.8986,4418949.0
2016-08-16 09:30:00,24.2,24.29,24.07,24.29,3753396.0,20.7019,20.7789,20.5907,20.7789,3753396.0
2016-08-16 10:00:00,24.29,24.36,24.28,24.35,2253561.0,20.7789,20.8388,20.7703,20.8302,2253561.0
2016-08-16 10:30:00,24.35,24.35,24.31,24.34,1652865.0,20.8302,20.8302,20.796,20.8217,1652865.0
2016-08-16 11:00:00,24.35,24.39,24.32,24.33,1447830.0,20.8302,20.8644,20.8045,20.8131,1447830.0
2016-08-16 11:30:00,24.33,24.36,24.3,24.36,1253304.0,20.8131,20.8388,20.7874,20.8388,1253304.0
2016-08-16 12:00:00,24.36,24.42,24.36,24.4,2099352.0,20.8388,20.8901,20.8388,20.873,2099352.0
2016-08-16 12:30:00,24.4,24.42,24.39,24.42,1053582.0,20.873,20.8901,20.8644,20.8901,1053582.0
2016-08-16 13:00:00,24.42,24.44,24.39,24.39,940191.0,20.8901,20.9072,20.8644,20.8644,940191.0
2016-08-16 13:30:00,24.39,24.42,24.38,24.41,831609.0,20.8644,20.8901,20.8559,20.8815,831609.0
2016-08-16 14:00:00,24.41,24.42,24.38,24.42,1210341.0,20.8815,20.8901,20.8559,20.8901,1210341.0
2016-08-16 14:30:00,24.42,24.44,24.37,24.38,1519470.0,20.8901,20.9072,20.8473,20.8559,1519470.0
2016-08-16 15:00:00,24.38,24.39,24.35,24.38,1257099.0,20.8559,20.8644,20.8302,20.8559,1257099.0
2016-08-16 15:30:00,24.38,24.38,24.29,24.3,4938651.0,20.8559,20.8559,20.7789,20.7874,4938651.0
2016-08-17 09:30:00,24.0,24.29,24.0,24.18,3323721.0,20.5308,20.7789,20.5308,20.6848,3323721.0
2016-08-17 10:00:00,24.19,24.2,24.1,24.1,2379318.0,20.6933,20.7019,20.6163,20.6163,2379318.0
2016-08-17 10:30:00,24.11,24.19,24.1,24.14,3207534.0,20.6249,20.6933,20.6163,20.6506,3207534.0
2016-08-17 11:00:00,24.14,24.27,24.13,24.22,3188088.0,20.6506,20.7618,20.642,20.719,3188088.0
2016-08-17 11:30:00,24.22,24.26,24.2,24.23,2300322.0,20.719,20.7532,20.7019,20.7276,2300322.0
2016-08-17 12:00:00,24.23,24.23,24.15,24.19,1938120.0,20.7276,20.7276,20.6591,20.6933,1938120.0
2016-08-17 12:30:00,24.19,24.22,24.16,24.17,1796661.0,20.6933,20.719,20.6677,20.6762,1796661.0
2016-08-17 13:00:00,24.17,24.21,24.15,24.21,1617912.0,20.6762,20.7104,20.6591,20.7104,1617912.0
2016-08-17 13:30:00,24.21,24.24,24.17,24.19,2017020.0,20.7104,20.7361,20.6762,20.6933,2017020.0
2016-08-17 14:00:00,24.19,24.21,24.12,24.21,2407524.0,20.6933,20.7104,20.6335,20.7104,2407524.0
2016-08-17 14:30:00,24.2,24.23,24.19,24.21,2753799.0,20.7019,20.7276,20.6933,20.7104,2753799.0
2016-08-17 15:00:00,24.21,24.23,24.19,24.22,2706276.0,20.7104,20.7276,20.6933,20.719,2706276.0
2016-08-17 15:30:00,24.22,24.32,24.18,24.3,8321439.0,20.719,20.8045,20.6848,20.7874,8321439.0
2016-08-18 09:30:00,24.98,25.06,24.62,24.71,17178813.0,21.3691,21.4376,21.0612,21.1382,17178813.0
2016-08-18 10:00:00,24.72,24.81,24.67,24.78,6614835.0,21.1467,21.2237,21.104,21.1981,6614835.0
2016-08-18 10:30:00,24.78,24.8,24.68,24.8,4237824.0,21.1981,21.2152,21.1125,21.2152,4237824.0
2016-08-18 11:00:00,24.8,24.83,24.72,24.75,3711849.0,21.2152,21.2408,21.1467,21.1724,3711849.0
2016-08-18 11:30:00,24.75,24.78,24.65,24.69,3312993.0,21.1724,21.1981,21.0868,21.1211,3312993.0
2016-08-18 12:00:00,24.69,24.73,24.63,24.66,3212190.0,21.1211,21.1553,21.0697,21.0954,3212190.0
2016-08-18 12:30:00,24.66,24.67,24.63,24.66,3024255.0,21.0954,21.104,21.0697,21.0954,3024255.0
2016-08-18 13:00:00,24.66,24.73,24.64,24.66,3338232.0,21.0954,21.1553,21.0783,21.0954,3338232.0
2016-08-18 13:30:00,24.66,24.76,24.65,24.73,3887436.0,21.0954,21.1809,21.0868,21.1553,3887436.0
2016-08-18 14:00:00,24.73,24.78,24.71,24.73,3578892.0,21.1553,21.1981,21.1382,21.1553,3578892.0
2016-08-18 14:30:00,24.73,24.76,24.69,24.72,2500404.0,21.1553,21.1809,21.1211,21.1467,2500404.0
2016-08-18 15:00:00,24.72,24.74,24.67,24.68,3213165.0,21.1467,21.1638,21.104,21.1125,3213165.0
2016-08-18 15:30:00,24.67,24.79,24.67,24.75,7780341.0,21.104,21.2066,21.104,21.1724,7780341.0
2016-08-19 09:30:00,24.74,24.76,24.67,24.74,4437684.0,21.1638,21.1809,21.104,21.1638,4437684.0
2016-08-19 10:00:00,24.74,24.75,24.7,24.74,2384052.0,21.1638,21.1724,21.1296,21.1638,2384052.0
2016-08-19 10:30:00,24.74,24.76,24.64,24.64,2397258.0,21.1638,21.1809,21.0783,21.0783,2397258.0
2016-08-19 11:00:00,24.65,24.65,24.48,24.56,2403426.0,21.0868,21.0868,20.9414,21.0099,2403426.0
2016-08-19 11:30:00,24.56,24.61,24.48,24.5,2102856.0,21.0099,21.0526,20.9414,20.9585,2102856.0
2016-08-19 12:00:00,24.5,24.55,24.48,24.5,1416813.0,20.9585,21.0013,20.9414,20.9585,1416813.0
2016-08-19 12:30:00,24.5,24.51,24.33,24.36,3195498.0,20.9585,20.9671,20.8131,20.8388,3195498.0
2016-08-19 13:00:00,24.36,24.41,24.33,24.34,2002455.0,20.8388,20.8815,20.8131,20.8217,2002455.0
2016-08-19 13:30:00,24.34,24.41,24.33,24.34,1798338.0,20.8217,20.8815,20.8131,20.8217,1798338.0
2016-08-19 14:00:00,24.35,24.38,24.32,24.34,2161350.0,20.8302,20.8559,20.8045,20.8217,2161350.0
2016-08-19 14:30:00,24.34,24.4,24.33,24.34,2578440.0,20.8217,20.873,20.8131,20.8217,2578440.0
2016-08-19 15:00:00,24.34,24.35,24.29,24.34,2238000.0,20.8217,20.8302,20.7789,20.8217,2238000.0
2016-08-19 15:30:00,24.35,24.35,24.22,24.25,7858524.0,20.8302,20.8302,20.719,20.7447,7858524.0
2016-08-22 09:30:00,24.33,24.38,24.18,24.19,3367137.0,20.8131,20.8559,20.6848,20.6933,3367137.0
2016-08-22 10:00:00,24.2,24.34,24.18,24.33,2754735.0,20.7019,20.8217,20.6848,20.8131,2754735.0
2016-08-22 10:30:00,24.33,24.33,24.21,24.24,1630290.0,20.8131,20.8131,20.7104,20.7361,1630290.0
2016-08-22 11:00:00,24.24,24.26,24.18,24.19,1377441.0,20.7361,20.7532,20.6848,20.6933,1377441.0
2016-08-22 11:30:00,24.19,24.21,24.15,24.16,1184766.0,20.6933,20.7104,20.6591,20.6677,1184766.0
2016-08-22 12:00:00,24.16,24.25,24.16,24.24,1171614.0,20.6677,20.7447,20.6677,20.7361,1171614.0
2016-08-22 12:30:00,24.25,24.26,24.2,24.21,1681146.0,20.7447,20.7532,20.7019,20.7104,1681146.0
2016-08-22 13:00:00,24.21,24.26,24.19,24.21,1075995.0,20.7104,20.7532,20.6933,20.7104,1075995.0
2016-08-22 13:30:00,24.21,24.24,24.18,24.2,1810302.0,20.7104,20.7361,20.6848,20.7019,1810302.0
2016-08-22 14:00:00,24.2,24.25,24.19,24.22,2125734.0,20.7019,20.7447,20.6933,20.719,2125734.0
2016-08-22 14:30:00,24.22,24.3,24.22,24.28,2927187.0,20.719,20.7874,20.719,20.7703,2927187.0
2016-08-22 15:00:00,24.27,24.32,24.27,24.31,2171451.0,20.7618,20.8045,20.7618,20.796,2171451.0
2016-08-22 15:30:00,24.31,24.32,24.23,24.24,2861889.0,20.796,20.8045,20.7276,20.7361,2861889.0
2016-08-23 09:30:00,24.3,24.36,24.25,24.28,2139171.0,20.7874,20.8388,20.7447,20.7703,2139171.0
2016-08-23 10:00:00,24.28,24.32,24.25,24.31,1184895.0,20.7703,20.8045,20.7447,20.796,1184895.0
2016-08-23 10:30:00,24.31,24.32,24.21,24.22,1429518.0,20.796,20.8045,20.7104,20.719,1429518.0
2016-08-23 11:00:00,24.23,24.23,24.19,24.2,1336683.0,20.7276,20.7276,20.6933,20.7019,1336683.0
2016-08-23 11:30:00,24.2,24.25,24.19,24.24,1678008.0,20.7019,20.7447,20.6933,20.7361,1678008.0
2016-08-23 12:00:00,24.24,24.24,24.17,24.18,1106421.0,20.7361,20.7361,20.6762,20.6848,1106421.0
2016-08-23 12:30:00,24.19,24.19,24.08,24.09,2050884.0,20.6933,20.6933,20.5992,20.6078,2050884.0
2016-08-23 13:00:00,24.09,24.15,24.09,24.15,1590111.0,20.6078,20.6591,20.6078,20.6591,1590111.0
2016-08-23 13:30:00,24.15,24.17,24.11,24.12,1869120.0,20.6591,20.6762,20.6249,20.6335,1869120.0
2016-08-23 14:00:00,24.12,24.15,24.12,24.13,875940.0,20.6335,20.6591,20.6335,20.642,875940.0
2016-08-23 14:30:00,24.13,24.13,24.07,24.09,1511307.0,20.642,20.642,20.5907,20.6078,1511307.0
2016-08-23 15:00:00,24.08,24.12,24.06,24.06,1449900.0,20.5992,20.6335,20.5821,20.5821,1449900.0
2016-08-23 15:30:00,24.06,24.07,23.99,23.99,6052041.0,20.5821,20.5907,20.5222,20.5222,6052041.0
2016-08-24 09:30:00,23.99,24.05,23.92,23.98,2420616.0,20.5222,20.5736,20.4624,20.5137,2420616.0
2016-08-24 10:00:00,23.98,24.08,23.96,24.07,1860720.0,20.5137,20.5992,20.4966,20.5907,1860720.0
2016-08-24 10:30:00,24.07,24.13,24.06,24.12,2668476.0,20.5907,20.642,20.5821,20.6335,2668476.0
2016-08-24 11:00:00,24.12,24.16,24.12,24.15,1595160.0,20.6335,20.6677,20.6335,20.6591,1595160.0
2016-08-24 11:30:00,24.15,24.18,24.13,24.18,1628388.0,20.6591,20.6848,20.642,20.6848,1628388.0
2016-08-24 12:00:00,24.18,24.23,24.17,24.22,1396068.0,20.6848,20.7276,20.6762,20.719,1396068.0
2016-08-24 12:30:00,24.22,24.23,24.2,24.21,1163439.0,20.719,20.7276,20.7019,20.7104,1163439.0
2016-08-24 13:00:00,24.21,24.21,24.14,24.15,1170405.0,20.7104,20.7104,20.6506,20.6591,1170405.0
2016-08-24 13:30:00,24.15,24.15,24.11,24.14,1006824.0,20.6591,20.6591,20.6249,20.6506,1006824.0
2016-08-24 14:00:00,24.13,24.2,24.11,24.2,1558875.0,20.642,20.7019,20.6249,20.7019,1558875.0
2016-08-24 14:30:00,24.2,24.25,24.19,24.21,1901589.0,20.7019,20.7447,20.6933,20.7104,1901589.0
2016-08-24 15:00:00,24.21,24.21,24.1,24.12,2706468.0,20.7104,20.7104,20.6163,20.6335,2706468.0
2016-08-24 15:30:00,24.12,24.14,24.06,24.08,5873487.0,20.6335,20.6506,20.5821,20.5992,5873487.0
2016-08-25 09:30:00,24.12,24.19,24.07,24.12,2058618.0,20.6335,20.6933,20.5907,20.6335,2058618.0
2016-08-25 10:00:00,24.12,24.12,24.02,24.04,1791516.0,20.6335,20.6335,20.5479,20.565,1791516.0
2016-08-25 10:30:00,24.04,24.04,23.92,23.94,2171382.0,20.565,20.565,20.4624,20.4795,2171382.0
2016-08-25 11:00:00,23.94,23.97,23.88,23.88,1472028.0,20.4795,20.5051,20.4281,20.4281,1472028.0
2016-08-25 11:30:00,23.88,23.89,23.7,23.7,3082035.0,20.4281,20.4367,20.2742,20.2742,3082035.0
2016-08-25 12:00:00,23.7,23.78,23.68,23.71,3749724.0,20.2742,20.3426,20.2571,20.2827,3749724.0
2016-08-25 12:30:00,23.71,23.76,23.71,23.72,1314243.0,20.2827,20.3255,20.2827,20.2913,1314243.0
2016-08-25 13:00:00,23.71,23.75,23.7,23.73,1519830.0,20.2827,20.3169,20.2742,20.2998,1519830.0
2016-08-25 13:30:00,23.74,23.75,23.71,23.72,1683855.0,20.3084,20.3169,20.2827,20.2913,1683855.0
2016-08-25 14:00:00,23.72,23.78,23.7,23.77,1755780.0,20.2913,20.3426,20.2742,20.3341,1755780.0
2016-08-25 14:30:00,23.77,23.8,23.77,23.78,1634625.0,20.3341,20.3597,20.3341,20.3426,1634625.0
2016-08-25 15:00:00,23.79,23.83,23.78,23.79,1816701.0,20.3512,20.3854,20.3426,20.3512,1816701.0
2016-08-25 15:30:00,23.79,23.81,23.73,23.74,3556749.0,20.3512,20.3683,20.2998,20.3084,3556749.0
2016-08-26 09:30:00,23.8,23.9,23.77,23.81,2934441.0,20.3597,20.4453,20.3341,20.3683,2934441.0
2016-08-26 10:00:00,23.8,23.9,23.7,23.82,2884599.0,20.3597,20.4453,20.2742,20.3768,2884599.0
2016-08-26 10:30:00,23.82,23.86,23.77,23.84,1885776.0,20.3768,20.411,20.3341,20.3939,1885776.0
2016-08-26 11:00:00,23.84,23.86,23.81,23.83,1441365.0,20.3939,20.411,20.3683,20.3854,1441365.0
2016-08-26 11:30:00,23.83,23.83,23.67,23.73,1873086.0,20.3854,20.3854,20.2485,20.2998,1873086.0
2016-08-26 12:00:00,23.73,23.73,23.66,23.69,1978650.0,20.2998,20.2998,20.24,20.2656,1978650.0
2016-08-26 12:30:00,23.69,23.79,23.67,23.78,1905354.0,20.2656,20.3512,20.2485,20.3426,1905354.0
2016-08-26 13:00:00,23.78,23.78,23.63,23.68,1872144.0,20.3426,20.3426,20.2143,20.2571,1872144.0
2016-08-26 13:30:00,23.68,23.7,23.64,23.66,1000386.0,20.2571,20.2742,20.2228,20.24,1000386.0
2016-08-26 14:00:00,23.66,23.7,23.65,23.67,1113426.0,20.24,20.2742,20.2314,20.2485,1113426.0
2016-08-26 14:30:00,23.67,23.76,23.65,23.76,1427652.0,20.2485,20.3255,20.2314,20.3255,1427652.0
2016-08-26 15:00:00,23.76,23.81,23.73,23.77,2228910.0,20.3255,20.3683,20.2998,20.3341,2228910.0
2016-08-26 15:30:00,23.78,23.8,23.71,23.72,4239528.0,20.3426,20.3597,20.2827,20.2913,4239528.0
2016-08-29 09:30:00,23.71,23.89,23.7,23.78,2953158.0,20.2827,20.4367,20.2742,20.3426,2953158.0
2016-08-29 10:00:00,23.78,23.79,23.7,23.73,1288161.0,20.3426,20.3512,20.2742,20.2998,1288161.0
2016-08-29 10:30:00,23.73,23.79,23.71,23.77,1652664.0,20.2998,20.3512,20.2827,20.3341,1652664.0
2016-08-29 11:00:00,23.76,23.8,23.75,23.8,1084560.0,20.3255,20.3597,20.3169,20.3597,1084560.0
2016-08-29 11:30:00,23.79,23.84,23.78,23.8,867891.0,20.3512,20.3939,20.3426,20.3597,867891.0
2016-08-29 12:00:00,23.8,23.82,23.79,23.8,659679.0,20.3597,20.3768,20.3512,20.3597,659679.0
2016-08-29 12:30:00,23.8,23.8,23.79,23.8,914463.0,20.3597,20.3597,20.3512,20.3597,914463.0
2016-08-29 13:00:00,23.8,23.8,23.78,23.79,930882.0,20.3597,20.3597,20.3426,20.3512,930882.0
2016-08-29 13:30:00,23.79,23.79,23.71,23.75,1254525.0,20.3512,20.3512,20.2827,20.3169,1254525.0
2016-08-29 14:00:00,23.75,23.8,23.75,23.78,1188378.0,20.3169,20.3597,20.3169,20.3426,1188378.0
2016-08-29 14:30:00,23.78,23.79,23.75,23.77,1349901.0,20.3426,20.3512,20.3169,20.3341,1349901.0
2016-08-29 15:00:00,23.77,23.83,23.77,23.82,1855653.0,20.3341,20.3854,20.3341,20.3768,1855653.0
2016-08-29 15:30:00,23.82,23.83,23.78,23.8,2801406.0,20.3768,20.3854,20.3426,20.3597,2801406.0
2016-08-30 09:30:00,23.92,23.92,23.8,23.82,1694127.0,20.4624,20.4624,20.3597,20.3768,1694127.0
2016-08-30 10:00:00,23.82,23.83,23.72,23.78,1275198.0,20.3768,20.3854,20.2913,20.3426,1275198.0
2016-08-30 10:30:00,23.78,23.83,23.77,23.78,1224867.0,20.3426,20.3854,20.3341,20.3426,1224867.0
2016-08-30 11:00:00,23.78,23.8,23.73,23.75,905535.0,20.3426,20.3597,20.2998,20.3169,905535.0
2016-08-30 11:30:00,23.75,23.77,23.73,23.76,544572.0,20.3169,20.3341,20.2998,20.3255,544572.0
2016-08-30 12:00:00,23.76,23.77,23.74,23.76,682497.0,20.3255,20.3341,20.3084,20.3255,682497.0
2016-08-30 12:30:00,23.76,23.77,23.72,23.72,706299.0,20.3255,20.3341,20.2913,20.2913,706299.0
2016-08-30 13:00:00,23.72,23.78,23.72,23.78,698130.0,20.2913,20.3426,20.2913,20.3426,698130.0
2016-08-30 13:30:00,23.77,23.79,23.75,23.78,856521.0,20.3341,20.3512,20.3169,20.3426,856521.0
2016-08-30 14:00:00,23.78,23.78,23.74,23.76,641592.0,20.3426,20.3426,20.3084,20.3255,641592.0
2016-08-30 14:30:00,23.76,23.77,23.74,23.76,902397.0,20.3255,20.3341,20.3084,20.3255,902397.0
2016-08-30 15:00:00,23.76,23.78,23.75,23.78,792612.0,20.3255,20.3426,20.3169,20.3426,792612.0
2016-08-30 15:30:00,23.78,23.79,23.76,23.77,2542974.0,20.3426,20.3512,20.3255,20.3341,2542974.0
2016-08-31 09:30:00,23.82,23.88,23.76,23.82,1854378.0,20.3768,20.4281,20.3255,20.3768,1854378.0
2016-08-31 10:00:00,23.82,23.86,23.79,23.82,1400781.0,20.3768,20.411,20.3512,20.3768,1400781.0
2016-08-31 10:30:00,23.81,23.83,23.76,23.78,1276623.0,20.3683,20.3854,20.3255,20.3426,1276623.0
2016-08-31 11:00:00,23.78,23.83,23.76,23.81,1487916.0,20.3426,20.3854,20.3255,20.3683,1487916.0
2016-08-31 11:30:00,23.81,23.81,23.77,23.79,780054.0,20.3683,20.3683,20.3341,20.3512,780054.0
2016-08-31 12:00:00,23.79,23.79,23.73,23.73,816036.0,20.3512,20.3512,20.2998,20.2998,816036.0
2016-08-31 12:30:00,23.73,23.77,23.72,23.75,603423.0,20.2998,20.3341,20.2913,20.3169,603423.0
2016-08-31 13:00:00,23.75,23.77,23.74,23.77,567684.0,20.3169,20.3341,20.3084,20.3341,567684.0
2016-08-31 13:30:00,23.77,23.78,23.76,23.77,552450.0,20.3341,20.3426,20.3255,20.3341,552450.0
2016-08-31 14:00:00,23.78,23.82,23.77,23.79,556977.0,20.3426,20.3768,20.3341,20.3512,556977.0
2016-08-31 14:30:00,23.79,23.8,23.77,23.77,608778.0,20.3512,20.3597,20.3341,20.3341,608778.0
2016-08-31 15:00:00,23.77,23.83,23.77,23.81,1003302.0,20.3341,20.3854,20.3341,20.3683,1003302.0
2016-08-31 15:30:00,23.81,23.82,23.78,23.8,2143050.0,20.3683,20.3768,20.3426,20.3597,2143050.0
2016-09-01 09:30:00,23.86,24.0,23.8,23.94,2189694.0,20.411,20.5308,20.3597,20.4795,2189694.0
2016-09-01 10:00:00,23.94,24.03,23.93,24.02,1982247.0,20.4795,20.5565,20.4709,20.5479,1982247.0
2016-09-01 10:30:00,24.02,24.02,23.94,23.96,1976514.0,20.5479,20.5479,20.4795,20.4966,1976514.0
2016-09-01 11:00:00,23.96,24.0,23.93,23.97,1250040.0,20.4966,20.5308,20.4709,20.5051,1250040.0
2016-09-01 11:30:00,23.97,24.0,23.96,23.99,1167210.0,20.5051,20.5308,20.4966,20.5222,1167210.0
2016-09-01 12:00:00,23.99,24.04,23.99,24.04,1352205.0,20.5222,20.565,20.5222,20.565,1352205.0
2016-09-01 12:30:00,24.04,24.1,24.03,24.08,1610169.0,20.565,20.6163,20.5565,20.5992,1610169.0
2016-09-01 13:00:00,24.08,24.21,24.07,24.18,2711361.0,20.5992,20.7104,20.5907,20.6848,2711361.0
2016-09-01 13:30:00,24.18,24.19,24.15,24.16,1934742.0,20.6848,20.6933,20.6591,20.6677,1934742.0
2016-09-01 14:00:00,24.16,24.19,24.12,24.19,2290068.0,20.6677,20.6933,20.6335,20.6933,2290068.0
2016-09-01 14:30:00,24.19,24.26,24.16,24.25,3054585.0,20.6933,20.7532,20.6677,20.7447,3054585.0
2016-09-01 15:00:00,24.25,24.28,24.22,24.27,2508195.0,20.7447,20.7703,20.719,20.7618,2508195.0
2016-09-01 15:30:00,24.27,24.29,24.23,24.28,4893129.0,20.7618,20.7789,20.7276,20.7703,4893129.0
2016-09-02 09:30:00,24.33,24.4,24.26,24.26,2587332.0,20.8131,20.873,20.7532,20.7532,2587332.0
2016-09-02 10:00:00,24.26,24.27,24.18,24.19,2192361.0,20.7532,20.7618,20.6848,20.6933,2192361.0
2016-09-02 10:30:00,24.19,24.2,24.15,24.18,1948227.0,20.6933,20.7019,20.6591,20.6848,1948227.0
2016-09-02 11:00:00,24.18,24.19,24.15,24.16,1162416.0,20.6848,20.6933,20.6591,20.6677,1162416.0
2016-09-02 11:30:00,24.16,24.18,24.16,24.17,951993.0,20.6677,20.6848,20.6677,20.6762,951993.0
2016-09-02 12:00:00,24.17,24.17,24.14,24.17,882285.0,20.6762,20.6762,20.6506,20.6762,882285.0
2016-09-02 12:30:00,24.17,24.2,24.16,24.19,574329.0,20.6762,20.7019,20.6677,20.6933,574329.0
2016-09-02 13:00:00,24.18,24.2,24.17,24.19,556947.0,20.6848,20.7019,20.6762,20.6933,556947.0
2016-09-02 13:30:00,24.19,24.19,24.15,24.17,628827.0,20.6933,20.6933,20.6591,20.6762,628827.0
2016-09-02 14:00:00,24.17,24.18,24.15,24.15,1055241.0,20.6762,20.6848,20.6591,20.6591,1055241.0
2016-09-02 14:30:00,24.15,24.18,24.15,24.18,1118379.0,20.6591,20.6848,20.6591,20.6848,1118379.0
2016-09-02 15:00:00,24.18,24.19,24.16,24.17,1635159.0,20.6848,20.6933,20.6677,20.6762,1635159.0
2016-09-02 15:30:00,24.17,24.18,24.15,24.16,3057705.0,20.6762,20.6848,20.6591,20.6677,3057705.0
2016-09-06 09:30:00,24.21,24.27,24.07,24.1,2895399.0,20.7104,20.7618,20.5907,20.6163,2895399.0
2016-09-06 10:00:00,24.09,24.16,24.08,24.15,1767657.0,20.6078,20.6677,20.5992,20.6591,1767657.0
2016-09-06 10:30:00,24.15,24.18,24.13,24.17,1043427.0,20.6591,20.6848,20.642,20.6762,1043427.0
2016-09-06 11:00:00,24.17,24.17,24.14,24.17,1833894.0,20.6762,20.6762,20.6506,20.6762,1833894.0
2016-09-06 11:30:00,24.17,24.26,24.17,24.25,1657653.0,20.6762,20.7532,20.6762,20.7447,1657653.0
2016-09-06 12:00:00,24.25,24.32,24.25,24.32,1616799.0,20.7447,20.8045,20.7447,20.8045,1616799.0
2016-09-06 12:30:00,24.32,24.36,24.31,24.33,1484640.0,20.8045,20.8388,20.796,20.8131,1484640.0
2016-09-06 13:00:00,24.33,24.36,24.33,24.34,1539507.0,20.8131,20.8388,20.8131,20.8217,1539507.0
2016-09-06 13:30:00,24.34,24.36,24.33,24.33,1488867.0,20.8217,20.8388,20.8131,20.8131,1488867.0
2016-09-06 14:00:00,24.34,24.35,24.33,24.33,1247991.0,20.8217,20.8302,20.8131,20.8131,1247991.0
2016-09-06 14:30:00,24.33,24.33,24.29,24.31,1119981.0,20.8131,20.8131,20.7789,20.796,1119981.0
2016-09-06 15:00:00,24.31,24.34,24.31,24.34,1687806.0,20.796,20.8217,20.796,20.8217,1687806.0
2016-09-06 15:30:00,24.34,24.35,24.32,24.34,4627323.0,20.8217,20.8302,20.8045,20.8217,4627323.0
2016-09-07 09:30:00,24.33,24.35,24.19,24.26,4720398.0,20.8131,20.8302,20.6933,20.7532,4720398.0
2016-09-07 10:00:00,24.26,24.29,24.2,24.22,2446698.0,20.7532,20.7789,20.7019,20.719,2446698.0
2016-09-07 10:30:00,24.22,24.23,24.16,24.17,1185837.0,20.719,20.7276,20.6677,20.6762,1185837.0
2016-09-07 11:00:00,24.17,24.2,24.14,24.15,1460142.0,20.6762,20.7019,20.6506,20.6591,1460142.0
2016-09-07 11:30:00,24.15,24.15,24.07,24.1,1647540.0,20.6591,20.6591,20.5907,20.6163,1647540.0
2016-09-07 12:00:00,24.1,24.11,24.06,24.07,1255572.0,20.6163,20.6249,20.5821,20.5907,1255572.0
2016-09-07 12:30:00,24.07,24.09,24.05,24.05,1173450.0,20.5907,20.6078,20.5736,20.5736,1173450.0
2016-09-07 13:00:00,24.05,24.07,24.02,24.05,1374993.0,20.5736,20.5907,20.5479,20.5736,1374993.0
2016-09-07 13:30:00,24.05,24.06,24.02,24.02,1428705.0,20.5736,20.5821,20.5479,20.5479,1428705.0
2016-09-07 14:00:00,24.02,24.1,24.02,24.08,1454544.0,20.5479,20.6163,20.5479,20.5992,1454544.0
2016-09-07 14:30:00,24.08,24.09,24.05,24.09,1329570.0,20.5992,20.6078,20.5736,20.6078,1329570.0
2016-09-07 15:00:00,24.09,24.09,24.04,24.04,1164969.0,20.6078,20.6078,20.565,20.565,1164969.0
2016-09-07 15:30:00,24.04,24.05,24.0,24.02,3852216.0,20.565,20.5736,20.5308,20.5479,3852216.0
2016-09-08 09:30:00,23.96,24.08,23.93,24.02,3078075.0,20.4966,20.5992,20.4709,20.5479,3078075.0
2016-09-08 10:00:00,24.02,24.11,24.02,24.06,1832025.0,20.5479,20.6249,20.5479,20.5821,1832025.0
2016-09-08 10:30:00,24.06,24.09,24.04,24.06,1516743.0,20.5821,20.6078,20.565,20.5821,1516743.0
2016-09-08 11:00:00,24.06,24.07,24.0,24.02,1617990.0,20.5821,20.5907,20.5308,20.5479,1617990.0
2016-09-08 11:30:00,24.02,24.03,23.97,23.98,1201662.0,20.5479,20.5565,20.5051,20.5137,1201662.0
2016-09-08 12:00:00,23.99,24.02,23.97,24.01,1612272.0,20.5222,20.5479,20.5051,20.5394,1612272.0
2016-09-08 12:30:00,24.0,24.03,23.98,23.99,972276.0,20.5308,20.5565,20.5137,20.5222,972276.0
2016-09-08 13:00:00,24.0,24.0,23.94,23.95,588051.0,20.5308,20.5308,20.4795,20.488,588051.0
2016-09-08 13:30:00,23.95,23.97,23.92,23.97,1202553.0,20.488,20.5051,20.4624,20.5051,1202553.0
2016-09-08 14:00:00,23.97,23.98,23.93,23.96,1048338.0,20.5051,20.5137,20.4709,20.4966,1048338.0
2016-09-08 14:30:00,23.96,23.99,23.94,23.97,1021500.0,20.4966,20.5222,20.4795,20.5051,1021500.0
2016-09-08 15:00:00,23.98,23.99,23.94,23.94,1502574.0,20.5137,20.5222,20.4795,20.4795,1502574.0
2016-09-08 15:30:00,23.94,23.96,23.9,23.93,3660933.0,20.4795,20.4966,20.4453,20.4709,3660933.0
2016-09-09 09:30:00,23.77,23.84,23.61,23.61,3663645.0,20.3341,20.3939,20.1972,20.1972,3663645.0
2016-09-09 10:00:00,23.61,23.62,23.53,23.53,3091965.0,20.1972,20.2057,20.1287,20.1287,3091965.0
2016-09-09 10:30:00,23.53,23.53,23.48,23.49,2835294.0,20.1287,20.1287,20.086,20.0945,2835294.0
2016-09-09 11:00:00,23.49,23.55,23.48,23.54,2455506.0,20.0945,20.1459,20.086,20.1373,2455506.0
2016-09-09 11:30:00,23.54,23.57,23.52,23.53,1496304.0,20.1373,20.163,20.1202,20.1287,1496304.0
2016-09-09 12:00:00,23.53,23.54,23.46,23.46,1777164.0,20.1287,20.1373,20.0689,20.0689,1777164.0
2016-09-09 12:30:00,23.46,23.5,23.46,23.47,1138785.0,20.0689,20.1031,20.0689,20.0774,1138785.0
2016-09-09 13:00:00,23.47,23.51,23.46,23.5,1257795.0,20.0774,20.1116,20.0689,20.1031,1257795.0
2016-09-09 13:30:00,23.5,23.51,23.45,23.47,1411908.0,20.1031,20.1116,20.0603,20.0774,1411908.0
2016-09-09 14:00:00,23.47,23.56,23.46,23.56,1900407.0,20.0774,20.1544,20.0689,20.1544,1900407.0
2016-09-09 14:30:00,23.56,23.6,23.55,23.58,1570497.0,20.1544,20.1886,20.1459,20.1715,1570497.0
2016-09-09 15:00:00,23.58,23.59,23.52,23.52,1580703.0,20.1715,20.1801,20.1202,20.1202,1580703.0
2016-09-09 15:30:00,23.52,23.53,23.44,23.45,3886242.0,20.1202,20.1287,20.0518,20.0603,3886242.0
2016-09-12 09:30:00,23.6,23.87,23.57,23.7,4798236.0,20.1886,20.4196,20.163,20.2742,4798236.0
2016-09-12 10:00:00,23.7,23.77,23.67,23.77,2476020.0,20.2742,20.3341,20.2485,20.3341,2476020.0
2016-09-12 10:30:00,23.77,23.79,23.67,23.69,1288728.0,20.3341,20.3512,20.2485,20.2656,1288728.0
2016-09-12 11:00:00,23.69,23.7,23.63,23.65,1764765.0,20.2656,20.2742,20.2143,20.2314,1764765.0
2016-09-12 11:30:00,23.65,23.73,23.64,23.7,1214706.0,20.2314,20.2998,20.2228,20.2742,1214706.0
2016-09-12 12:00:00,23.71,23.76,23.69,23.76,851556.0,20.2827,20.3255,20.2656,20.3255,851556.0
2016-09-12 12:30:00,23.76,23.83,23.76,23.81,1282965.0,20.3255,20.3854,20.3255,20.3683,1282965.0
2016-09-12 13:00:00,23.81,23.96,23.79,23.82,2496792.0,20.3683,20.4966,20.3512,20.3768,2496792.0
2016-09-12 13:30:00,23.82,23.91,23.78,23.9,1346898.0,20.3768,20.4538,20.3426,20.4453,1346898.0
2016-09-12 14:00:00,23.89,23.98,23.89,23.95,1558857.0,20.4367,20.5137,20.4367,20.488,1558857.0
2016-09-12 14:30:00,23.96,24.01,23.93,23.98,1907583.0,20.4966,20.5394,20.4709,20.5137,1907583.0
2016-09-12 15:00:00,23.98,24.04,23.97,24.04,1944714.0,20.5137,20.565,20.5051,20.565,1944714.0
2016-09-12 15:30:00,24.04,24.08,23.97,23.98,4611036.0,20.565,20.5992,20.5051,20.5137,4611036.0
2016-09-13 09:30:00,23.95,23.95,23.72,23.94,2374140.0,20.488,20.488,20.2913,20.4795,2374140.0
2016-09-13 10:00:00,23.94,23.97,23.87,23.92,1361154.0,20.4795,20.5051,20.4196,20.4624,1361154.0
2016-09-13 10:30:00,23.92,23.94,23.84,23.91,1300161.0,20.4624,20.4795,20.3939,20.4538,1300161.0
2016-09-13 11:00:00,23.91,23.93,23.89,23.89,952419.0,20.4538,20.4709,20.4367,20.4367,952419.0
2016-09-13 11:30:00,23.89,23.9,23.85,23.9,811071.0,20.4367,20.4453,20.4025,20.4453,811071.0
2016-09-13 12:00:00,23.9,23.91,23.85,23.85,1090746.0,20.4453,20.4538,20.4025,20.4025,1090746.0
2016-09-13 12:30:00,23.85,23.93,23.81,23.84,715290.0,20.4025,20.4709,20.3683,20.3939,715290.0
2016-09-13 13:00:00,23.84,23.91,23.79,23.9,975618.0,20.3939,20.4538,20.3512,20.4453,975618.0
2016-09-13 13:30:00,23.9,23.92,23.81,23.83,926598.0,20.4453,20.4624,20.3683,20.3854,926598.0
2016-09-13 14:00:00,23.83,23.85,23.79,23.81,967470.0,20.3854,20.4025,20.3512,20.3683,967470.0
2016-09-13 14:30:00,23.81,23.88,23.8,23.82,1137057.0,20.3683,20.4281,20.3597,20.3768,1137057.0
2016-09-13 15:00:00,23.82,23.84,23.78,23.83,1418649.0,20.3768,20.3939,20.3426,20.3854,1418649.0
2016-09-13 15:30:00,23.83,23.89,23.79,23.82,3629964.0,20.3854,20.4367,20.3512,20.3768,3629964.0
2016-09-14 09:30:00,23.87,23.97,23.81,23.96,2005305.0,20.4196,20.5051,20.3683,20.4966,2005305.0
2016-09-14 10:00:00,23.96,24.02,23.94,23.97,2343234.0,20.4966,20.5479,20.4795,20.5051,2343234.0
2016-09-14 10:30:00,23.98,24.02,23.91,23.95,1581402.0,20.5137,20.5479,20.4538,20.488,1581402.0
2016-09-14 11:00:00,23.95,24.01,23.94,23.98,1560639.0,20.488,20.5394,20.4795,20.5137,1560639.0
2016-09-14 11:30:00,23.98,24.0,23.95,23.99,928635.0,20.5137,20.5308,20.488,20.5222,928635.0
2016-09-14 12:00:00,23.99,24.01,23.95,23.96,1288770.0,20.5222,20.5394,20.488,20.4966,1288770.0
2016-09-14 12:30:00,23.96,23.97,23.88,23.89,729702.0,20.4966,20.5051,20.4281,20.4367,729702.0
2016-09-14 13:00:00,23.89,23.89,23.86,23.86,682665.0,20.4367,20.4367,20.411,20.411,682665.0
2016-09-14 13:30:00,23.86,23.89,23.86,23.86,884250.0,20.411,20.4367,20.411,20.411,884250.0
2016-09-14 14:00:00,23.86,23.86,23.8,23.83,894258.0,20.411,20.411,20.3597,20.3854,894258.0
2016-09-14 14:30:00,23.83,23.88,23.8,23.87,828084.0,20.3854,20.4281,20.3597,20.4196,828084.0
2016-09-14 15:00:00,23.87,23.88,23.82,23.82,1273176.0,20.4196,20.4281,20.3768,20.3768,1273176.0
2016-09-14 15:30:00,23.82,23.88,23.8,23.84,3089196.0,20.3768,20.4281,20.3597,20.3939,3089196.0
2016-09-15 09:30:00,23.83,23.99,23.75,23.98,1859928.0,20.3854,20.5222,20.3169,20.5137,1859928.0
2016-09-15 10:00:00,23.97,23.99,23.93,23.96,1179615.0,20.5051,20.5222,20.4709,20.4966,1179615.0
2016-09-15 10:30:00,23.96,24.06,23.96,24.04,1533150.0,20.4966,20.5821,20.4966,20.565,1533150.0
2016-09-15 11:00:00,24.04,24.13,24.03,24.12,1216068.0,20.565,20.642,20.5565,20.6335,1216068.0
2016-09-15 11:30:00,24.12,24.16,24.07,24.07,1450149.0,20.6335,20.6677,20.5907,20.5907,1450149.0
2016-09-15 12:00:00,24.07,24.07,24.02,24.03,996906.0,20.5907,20.5907,20.5479,20.5565,996906.0
2016-09-15 12:30:00,24.04,24.06,23.99,24.03,567267.0,20.565,20.5821,20.5222,20.5565,567267.0
2016-09-15 13:00:00,24.04,24.06,24.0,24.05,666009.0,20.565,20.5821,20.5308,20.5736,666009.0
2016-09-15 13:30:00,24.05,24.12,24.05,24.11,799329.0,20.5736,20.6335,20.5736,20.6249,799329.0
2016-09-15 14:00:00,24.11,24.17,24.1,24.16,891756.0,20.6249,20.6762,20.6163,20.6677,891756.0
2016-09-15 14:30:00,24.16,24.16,24.11,24.15,1415883.0,20.6677,20.6677,20.6249,20.6591,1415883.0
2016-09-15 15:00:00,24.15,24.17,24.11,24.16,1397196.0,20.6591,20.6762,20.6249,20.6677,1397196.0
2016-09-15 15:30:00,24.15,24.19,24.13,24.13,3742344.0,20.6591,20.6933,20.642,20.642,3742344.0
2016-09-16 09:30:00,24.11,24.26,24.07,24.22,9729702.0,20.6249,20.7532,20.5907,20.719,9729702.0
2016-09-16 10:00:00,24.22,24.26,24.18,24.23,2866356.0,20.719,20.7532,20.6848,20.7276,2866356.0
2016-09-16 10:30:00,24.23,24.28,24.19,24.21,1881873.0,20.7276,20.7703,20.6933,20.7104,1881873.0
2016-09-16 11:00:00,24.21,24.22,24.18,24.2,1826859.0,20.7104,20.719,20.6848,20.7019,1826859.0
2016-09-16 11:30:00,24.19,24.22,24.18,24.21,1325136.0,20.6933,20.719,20.6848,20.7104,1325136.0
2016-09-16 12:00:00,24.22,24.26,24.2,24.25,1348857.0,20.719,20.7532,20.7019,20.7447,1348857.0
2016-09-16 12:30:00,24.25,24.3,24.24,24.29,1710312.0,20.7447,20.7874,20.7361,20.7789,1710312.0
2016-09-16 13:00:00,24.29,24.3,24.24,24.29,1820928.0,20.7789,20.7874,20.7361,20.7789,1820928.0
2016-09-16 13:30:00,24.29,24.31,24.29,24.3,1726038.0,20.7789,20.796,20.7789,20.7874,1726038.0
2016-09-16 14:00:00,24.29,24.31,24.26,24.27,1277229.0,20.7789,20.796,20.7532,20.7618,1277229.0
2016-09-16 14:30:00,24.28,24.31,24.26,24.27,1903296.0,20.7703,20.796,20.7532,20.7618,1903296.0
2016-09-16 15:00:00,24.27,24.29,24.24,24.28,1319703.0,20.7618,20.7789,20.7361,20.7703,1319703.0
2016-09-16 15:30:00,24.28,24.32,24.27,24.29,4590588.0,20.7703,20.8045,20.7618,20.7789,4590588.0
2016-09-19 09:30:00,24.21,24.29,24.18,24.21,2223306.0,20.7104,20.7789,20.6848,20.7104,2223306.0
2016-09-19 10:00:00,24.21,24.24,24.15,24.17,1676811.0,20.7104,20.7361,20.6591,20.6762,1676811.0
2016-09-19 10:30:00,24.17,24.17,24.11,24.12,1430304.0,20.6762,20.6762,20.6249,20.6335,1430304.0
2016-09-19 11:00:00,24.12,24.14,24.09,24.14,1433511.0,20.6335,20.6506,20.6078,20.6506,1433511.0
2016-09-19 11:30:00,24.14,24.17,24.12,24.17,1423395.0,20.6506,20.6762,20.6335,20.6762,1423395.0
2016-09-19 12:00:00,24.17,24.17,24.13,24.15,1110756.0,20.6762,20.6762,20.642,20.6591,1110756.0
2016-09-19 12:30:00,24.14,24.17,24.12,24.13,672723.0,20.6506,20.6762,20.6335,20.642,672723.0
2016-09-19 13:00:00,24.12,24.13,24.08,24.11,1165956.0,20.6335,20.642,20.5992,20.6249,1165956.0
2016-09-19 13:30:00,24.11,24.12,24.04,24.07,1041252.0,20.6249,20.6335,20.565,20.5907,1041252.0
2016-09-19 14:00:00,24.07,24.14,24.07,24.13,807114.0,20.5907,20.6506,20.5907,20.642,807114.0
2016-09-19 14:30:00,24.12,24.16,24.12,24.15,888390.0,20.6335,20.6677,20.6335,20.6591,888390.0
2016-09-19 15:00:00,24.16,24.16,24.07,24.07,1182471.0,20.6677,20.6677,20.5907,20.5907,1182471.0
2016-09-19 15:30:00,24.07,24.09,24.03,24.03,2441274.0,20.5907,20.6078,20.5565,20.5565,2441274.0
2016-09-20 09:30:00,24.05,24.18,23.99,24.0,1917105.0,20.5736,20.6848,20.5222,20.5308,1917105.0
2016-09-20 10:00:00,24.0,24.06,24.0,24.03,1754349.0,20.5308,20.5821,20.5308,20.5565,1754349.0
2016-09-20 10:30:00,24.02,24.04,24.0,24.02,856593.0,20.5479,20.565,20.5308,20.5479,856593.0
2016-09-20 11:00:00,24.02,24.02,23.97,24.0,989421.0,20.5479,20.5479,20.5051,20.5308,989421.0
2016-09-20 11:30:00,24.01,24.02,23.99,24.0,687702.0,20.5394,20.5479,20.5222,20.5308,687702.0
2016-09-20 12:00:00,24.0,24.02,23.97,24.01,1169241.0,20.5308,20.5479,20.5051,20.5394,1169241.0
2016-09-20 12:30:00,24.01,24.04,23.98,23.98,865422.0,20.5394,20.565,20.5137,20.5137,865422.0
2016-09-20 13:00:00,23.98,24.02,23.97,24.0,738957.0,20.5137,20.5479,20.5051,20.5308,738957.0
2016-09-20 13:30:00,24.01,24.01,23.98,24.01,769692.0,20.5394,20.5394,20.5137,20.5394,769692.0
2016-09-20 14:00:00,24.01,24.03,23.98,24.0,678612.0,20.5394,20.5565,20.5137,20.5308,678612.0
2016-09-20 14:30:00,24.0,24.03,24.0,24.02,1181442.0,20.5308,20.5565,20.5308,20.5479,1181442.0
2016-09-20 15:00:00,24.03,24.05,24.01,24.03,863703.0,20.5565,20.5736,20.5394,20.5565,863703.0
2016-09-20 15:30:00,24.04,24.05,23.99,23.99,1659678.0,20.565,20.5736,20.5222,20.5222,1659678.0
2016-09-21 09:30:00,24.04,24.18,24.04,24.07,1979559.0,20.565,20.6848,20.565,20.5907,1979559.0
2016-09-21 10:00:00,24.07,24.11,24.04,24.07,1198551.0,20.5907,20.6249,20.565,20.5907,1198551.0
2016-09-21 10:30:00,24.07,24.08,24.0,24.0,1039596.0,20.5907,20.5992,20.5308,20.5308,1039596.0
2016-09-21 11:00:00,24.0,24.02,23.97,23.98,823839.0,20.5308,20.5479,20.5051,20.5137,823839.0
2016-09-21 11:30:00,23.98,24.0,23.94,23.94,890061.0,20.5137,20.5308,20.4795,20.4795,890061.0
2016-09-21 12:00:00,23.95,23.97,23.88,23.89,1396896.0,20.488,20.5051,20.4281,20.4367,1396896.0
2016-09-21 12:30:00,23.89,23.89,23.84,23.87,1132905.0,20.4367,20.4367,20.3939,20.4196,1132905.0
2016-09-21 13:00:00,23.88,23.89,23.86,23.88,729588.0,20.4281,20.4367,20.411,20.4281,729588.0
2016-09-21 13:30:00,23.89,23.9,23.84,23.88,1037322.0,20.4367,20.4453,20.3939,20.4281,1037322.0
2016-09-21 14:00:00,23.87,24.02,23.86,23.93,1649655.0,20.4196,20.5479,20.411,20.4709,1649655.0
2016-09-21 14:30:00,23.93,24.01,23.91,24.01,1107180.0,20.4709,20.5394,20.4538,20.5394,1107180.0
2016-09-21 15:00:00,24.0,24.06,23.98,24.04,1173294.0,20.5308,20.5821,20.5137,20.565,1173294.0
2016-09-21 15:30:00,24.05,24.11,24.04,24.06,2906535.0,20.5736,20.6249,20.565,20.5821,2906535.0
2016-09-22 09:30:00,24.14,24.18,24.09,24.12,1775268.0,20.6506,20.6848,20.6078,20.6335,1775268.0
2016-09-22 10:00:00,24.13,24.17,24.1,24.16,1216653.0,20.642,20.6762,20.6163,20.6677,1216653.0
2016-09-22 10:30:00,24.16,24.17,24.12,24.14,1137942.0,20.6677,20.6762,20.6335,20.6506,1137942.0
2016-09-22 11:00:00,24.14,24.15,24.07,24.07,1335750.0,20.6506,20.6591,20.5907,20.5907,1335750.0
2016-09-22 11:30:00,24.07,24.11,24.07,24.08,848724.0,20.5907,20.6249,20.5907,20.5992,848724.0
2016-09-22 12:00:00,24.08,24.13,24.06,24.13,605316.0,20.5992,20.642,20.5821,20.642,605316.0
2016-09-22 12:30:00,24.13,24.14,24.11,24.13,638802.0,20.642,20.6506,20.6249,20.642,638802.0
2016-09-22 13:00:00,24.13,24.16,24.09,24.09,721884.0,20.642,20.6677,20.6078,20.6078,721884.0
2016-09-22 13:30:00,24.09,24.13,24.07,24.13,933579.0,20.6078,20.642,20.5907,20.642,933579.0
2016-09-22 14:00:00,24.13,24.13,24.0,24.04,1532166.0,20.642,20.642,20.5308,20.565,1532166.0
2016-09-22 14:30:00,24.04,24.1,24.03,24.1,1059879.0,20.565,20.6163,20.5565,20.6163,1059879.0
2016-09-22 15:00:00,24.1,24.12,24.08,24.09,884586.0,20.6163,20.6335,20.5992,20.6078,884586.0
2016-09-22 15:30:00,24.09,24.12,24.08,24.08,1915545.0,20.6078,20.6335,20.5992,20.5992,1915545.0
2016-09-23 09:30:00,24.2,24.26,24.14,24.19,3827838.0,20.7019,20.7532,20.6506,20.6933,3827838.0
2016-09-23 10:00:00,24.19,24.23,24.14,24.17,2944074.0,20.6933,20.7276,20.6506,20.6762,2944074.0
2016-09-23 10:30:00,24.17,24.19,24.16,24.16,1884117.0,20.6762,20.6933,20.6677,20.6677,1884117.0
2016-09-23 11:00:00,24.16,24.18,24.11,24.17,1813788.0,20.6677,20.6848,20.6249,20.6762,1813788.0
2016-09-23 11:30:00,24.17,24.19,24.16,24.18,1119009.0,20.6762,20.6933,20.6677,20.6848,1119009.0
2016-09-23 12:00:00,24.18,24.21,24.17,24.21,978786.0,20.6848,20.7104,20.6762,20.7104,978786.0
2016-09-23 12:30:00,24.21,24.21,24.17,24.18,799725.0,20.7104,20.7104,20.6762,20.6848,799725.0
2016-09-23 13:00:00,24.18,24.19,24.16,24.17,624816.0,20.6848,20.6933,20.6677,20.6762,624816.0
2016-09-23 13:30:00,24.17,24.18,24.15,24.15,755676.0,20.6762,20.6848,20.6591,20.6591,755676.0
2016-09-23 14:00:00,24.15,24.17,24.14,24.15,659211.0,20.6591,20.6762,20.6506,20.6591,659211.0
2016-09-23 14:30:00,24.15,24.16,24.14,24.16,659604.0,20.6591,20.6677,20.6506,20.6677,659604.0
2016-09-23 15:00:00,24.16,24.16,24.13,24.15,991671.0,20.6677,20.6677,20.642,20.6591,991671.0
2016-09-23 15:30:00,24.15,24.17,24.12,24.12,2823912.0,20.6591,20.6762,20.6335,20.6335,2823912.0
2016-09-26 09:30:00,24.1,24.11,23.98,24.02,1866651.0,20.6163,20.6249,20.5137,20.5479,1866651.0
2016-09-26 10:00:00,24.02,24.04,23.97,23.97,1020999.0,20.5479,20.565,20.5051,20.5051,1020999.0
2016-09-26 10:30:00,23.97,24.01,23.95,23.95,986880.0,20.5051,20.5394,20.488,20.488,986880.0
2016-09-26 11:00:00,23.95,23.97,23.92,23.95,908469.0,20.488,20.5051,20.4624,20.488,908469.0
2016-09-26 11:30:00,23.95,23.98,23.92,23.98,595020.0,20.488,20.5137,20.4624,20.5137,595020.0
2016-09-26 12:00:00,23.97,23.98,23.94,23.96,517626.0,20.5051,20.5137,20.4795,20.4966,517626.0
2016-09-26 12:30:00,23.96,24.0,23.96,23.98,544725.0,20.4966,20.5308,20.4966,20.5137,544725.0
2016-09-26 13:00:00,23.98,23.98,23.93,23.94,370335.0,20.5137,20.5137,20.4709,20.4795,370335.0
2016-09-26 13:30:00,23.94,23.94,23.85,23.88,921708.0,20.4795,20.4795,20.4025,20.4281,921708.0
2016-09-26 14:00:00,23.88,23.91,23.88,23.9,566205.0,20.4281,20.4538,20.4281,20.4453,566205.0
2016-09-26 14:30:00,23.9,23.91,23.86,23.89,705627.0,20.4453,20.4538,20.411,20.4367,705627.0
2016-09-26 15:00:00,23.89,23.93,23.88,23.93,906000.0,20.4367,20.4709,20.4281,20.4709,906000.0
2016-09-26 15:30:00,23.93,23.94,23.84,23.88,4159806.0,20.4709,20.4795,20.3939,20.4281,4159806.0
2016-09-27 09:30:00,23.98,23.99,23.86,23.91,1786338.0,20.5137,20.5222,20.411,20.4538,1786338.0
2016-09-27 10:00:00,23.91,23.99,23.9,23.98,1708131.0,20.4538,20.5222,20.4453,20.5137,1708131.0
2016-09-27 10:30:00,23.98,24.0,23.93,23.94,1222890.0,20.5137,20.5308,20.4709,20.4795,1222890.0
2016-09-27 11:00:00,23.94,24.06,23.94,24.05,1086198.0,20.4795,20.5821,20.4795,20.5736,1086198.0
2016-09-27 11:30:00,24.05,24.09,24.05,24.09,998100.0,20.5736,20.6078,20.5736,20.6078,998100.0
2016-09-27 12:00:00,24.08,24.16,24.08,24.14,1359855.0,20.5992,20.6677,20.5992,20.6506,1359855.0
2016-09-27 12:30:00,24.14,24.15,24.08,24.11,915171.0,20.6506,20.6591,20.5992,20.6249,915171.0
2016-09-27 13:00:00,24.11,24.12,24.08,24.1,856554.0,20.6249,20.6335,20.5992,20.6163,856554.0
2016-09-27 13:30:00,24.1,24.11,24.08,24.1,627390.0,20.6163,20.6249,20.5992,20.6163,627390.0
2016-09-27 14:00:00,24.1,24.11,24.08,24.09,759813.0,20.6163,20.6249,20.5992,20.6078,759813.0
2016-09-27 14:30:00,24.09,24.09,24.06,24.07,697281.0,20.6078,20.6078,20.5821,20.5907,697281.0
2016-09-27 15:00:00,24.07,24.1,24.07,24.09,1166136.0,20.5907,20.6163,20.5907,20.6078,1166136.0
2016-09-27 15:30:00,24.09,24.12,24.08,24.1,2877693.0,20.6078,20.6335,20.5992,20.6163,2877693.0
2016-09-28 09:30:00,24.07,24.11,23.91,23.92,1696740.0,20.5907,20.6249,20.4538,20.4624,1696740.0
2016-09-28 10:00:00,23.93,24.01,23.9,23.94,1433865.0,20.4709,20.5394,20.4453,20.4795,1433865.0
2016-09-28 10:30:00,23.94,24.0,23.92,23.93,821604.0,20.4795,20.5308,20.4624,20.4709,821604.0
2016-09-28 11:00:00,23.93,23.93,23.86,23.87,998598.0,20.4709,20.4709,20.411,20.4196,998598.0
2016-09-28 11:30:00,23.87,23.88,23.84,23.87,913572.0,20.4196,20.4281,20.3939,20.4196,913572.0
2016-09-28 12:00:00,23.87,23.9,23.85,23.89,695694.0,20.4196,20.4453,20.4025,20.4367,695694.0
2016-09-28 12:30:00,23.89,23.92,23.79,23.84,1615863.0,20.4367,20.4624,20.3512,20.3939,1615863.0
2016-09-28 13:00:00,23.83,23.9,23.82,23.88,755538.0,20.3854,20.4453,20.3768,20.4281,755538.0
2016-09-28 13:30:00,23.88,23.91,23.88,23.91,646269.0,20.4281,20.4538,20.4281,20.4538,646269.0
2016-09-28 14:00:00,23.9,23.97,23.89,23.93,1128753.0,20.4453,20.5051,20.4367,20.4709,1128753.0
2016-09-28 14:30:00,23.93,23.97,23.93,23.96,867594.0,20.4709,20.5051,20.4709,20.4966,867594.0
2016-09-28 15:00:00,23.95,23.95,23.85,23.86,1210008.0,20.488,20.488,20.4025,20.411,1210008.0
2016-09-28 15:30:00,23.86,23.94,23.85,23.92,2493984.0,20.411,20.4795,20.4025,20.4624,2493984.0
2016-09-29 09:30:00,23.86,23.9,23.72,23.8,2051700.0,20.411,20.4453,20.2913,20.3597,2051700.0
2016-09-29 10:00:00,23.8,23.84,23.75,23.76,1848501.0,20.3597,20.3939,20.3169,20.3255,1848501.0
2016-09-29 10:30:00,23.76,23.77,23.7,23.71,1319280.0,20.3255,20.3341,20.2742,20.2827,1319280.0
2016-09-29 11:00:00,23.71,23.72,23.65,23.69,1776000.0,20.2827,20.2913,20.2314,20.2656,1776000.0
2016-09-29 11:30:00,23.69,23.77,23.68,23.72,1580928.0,20.2656,20.3341,20.2571,20.2913,1580928.0
2016-09-29 12:00:00,23.72,23.76,23.68,23.69,817149.0,20.2913,20.3255,20.2571,20.2656,817149.0
2016-09-29 12:30:00,23.68,23.69,23.55,23.59,1740696.0,20.2571,20.2656,20.1459,20.1801,1740696.0
2016-09-29 13:00:00,23.59,23.65,23.55,23.57,1550133.0,20.1801,20.2314,20.1459,20.163,1550133.0
2016-09-29 13:30:00,23.57,23.59,23.54,23.56,1303836.0,20.163,20.1801,20.1373,20.1544,1303836.0
2016-09-29 14:00:00,23.56,23.67,23.55,23.66,1332234.0,20.1544,20.2485,20.1459,20.24,1332234.0
2016-09-29 14:30:00,23.66,23.69,23.63,23.65,1071102.0,20.24,20.2656,20.2143,20.2314,1071102.0
2016-09-29 15:00:00,23.65,23.65,23.6,23.64,1220784.0,20.2314,20.2314,20.1886,20.2228,1220784.0
2016-09-29 15:30:00,23.64,23.67,23.57,23.57,3291237.0,20.2228,20.2485,20.163,20.163,3291237.0
2016-09-30 09:30:00,23.83,24.01,23.8,23.99,3112362.0,20.3854,20.5394,20.3597,20.5222,3112362.0
2016-09-30 10:00:00,24.0,24.1,23.98,24.09,2493243.0,20.5308,20.6163,20.5137,20.6078,2493243.0
2016-09-30 10:30:00,24.09,24.14,24.03,24.08,1969161.0,20.6078,20.6506,20.5565,20.5992,1969161.0
2016-09-30 11:00:00,24.07,24.12,24.07,24.09,1980345.0,20.5907,20.6335,20.5907,20.6078,1980345.0
2016-09-30 11:30:00,24.09,24.11,24.05,24.1,1085700.0,20.6078,20.6249,20.5736,20.6163,1085700.0
2016-09-30 12:00:00,24.1,24.12,24.1,24.12,819138.0,20.6163,20.6335,20.6163,20.6335,819138.0
2016-09-30 12:30:00,24.12,24.12,24.1,24.12,809313.0,20.6335,20.6335,20.6163,20.6335,809313.0
2016-09-30 13:00:00,24.12,24.14,24.1,24.12,1050567.0,20.6335,20.6506,20.6163,20.6335,1050567.0
2016-09-30 13:30:00,24.12,24.15,24.12,24.14,747036.0,20.6335,20.6591,20.6335,20.6506,747036.0
2016-09-30 14:00:00,24.15,24.15,24.12,24.12,796821.0,20.6591,20.6591,20.6335,20.6335,796821.0
2016-09-30 14:30:00,24.12,24.13,24.08,24.1,964305.0,20.6335,20.642,20.5992,20.6163,964305.0
2016-09-30 15:00:00,24.1,24.12,24.08,24.09,1557246.0,20.6163,20.6335,20.5992,20.6078,1557246.0
2016-09-30 15:30:00,24.09,24.11,24.02,24.04,4560534.0,20.6078,20.6249,20.5479,20.565,4560534.0
2016-10-03 09:30:00,23.94,24.01,23.87,24.01,1547037.0,20.4795,20.5394,20.4196,20.5394,1547037.0
2016-10-03 10:00:00,24.01,24.05,23.93,23.94,1041024.0,20.5394,20.5736,20.4709,20.4795,1041024.0
2016-10-03 10:30:00,23.94,24.0,23.94,23.97,903390.0,20.4795,20.5308,20.4795,20.5051,903390.0
2016-10-03 11:00:00,23.97,23.98,23.9,23.95,747468.0,20.5051,20.5137,20.4453,20.488,747468.0
2016-10-03 11:30:00,23.95,23.96,23.92,23.94,686076.0,20.488,20.4966,20.4624,20.4795,686076.0
2016-10-03 12:00:00,23.94,23.96,23.93,23.95,704316.0,20.4795,20.4966,20.4709,20.488,704316.0
2016-10-03 12:30:00,23.95,23.98,23.93,23.97,475047.0,20.488,20.5137,20.4709,20.5051,475047.0
2016-10-03 13:00:00,23.97,23.98,23.94,23.94,553521.0,20.5051,20.5137,20.4795,20.4795,553521.0
2016-10-03 13:30:00,23.94,23.95,23.91,23.92,921978.0,20.4795,20.488,20.4538,20.4624,921978.0
2016-10-03 14:00:00,23.92,23.99,23.91,23.98,1130919.0,20.4624,20.5222,20.4538,20.5137,1130919.0
2016-10-03 14:30:00,23.98,23.99,23.95,23.98,883449.0,20.5137,20.5222,20.488,20.5137,883449.0
2016-10-03 15:00:00,23.98,23.99,23.97,23.98,753417.0,20.5137,20.5222,20.5051,20.5137,753417.0
2016-10-03 15:30:00,23.98,24.04,23.97,24.01,2307570.0,20.5137,20.565,20.5051,20.5394,2307570.0
2016-10-04 09:30:00,24.0,24.17,23.97,24.14,2199057.0,20.5308,20.6762,20.5051,20.6506,2199057.0
2016-10-04 10:00:00,24.14,24.19,24.06,24.09,1552209.0,20.6506,20.6933,20.5821,20.6078,1552209.0
2016-10-04 10:30:00,24.09,24.18,24.08,24.11,1142667.0,20.6078,20.6848,20.5992,20.6249,1142667.0
2016-10-04 11:00:00,24.11,24.13,23.99,24.02,1380279.0,20.6249,20.642,20.5222,20.5479,1380279.0
2016-10-04 11:30:00,24.02,24.07,23.96,23.97,1389810.0,20.5479,20.5907,20.4966,20.5051,1389810.0
2016-10-04 12:00:00,23.97,24.02,23.95,23.99,1109712.0,20.5051,20.5479,20.488,20.5222,1109712.0
2016-10-04 12:30:00,23.99,24.02,23.96,23.96,803250.0,20.5222,20.5479,20.4966,20.4966,803250.0
2016-10-04 13:00:00,23.97,23.97,23.85,23.86,999255.0,20.5051,20.5051,20.4025,20.411,999255.0
2016-10-04 13:30:00,23.86,23.91,23.85,23.89,1089522.0,20.411,20.4538,20.4025,20.4367,1089522.0
2016-10-04 14:00:00,23.89,23.93,23.87,23.89,796545.0,20.4367,20.4709,20.4196,20.4367,796545.0
2016-10-04 14:30:00,23.89,23.93,23.86,23.87,694830.0,20.4367,20.4709,20.411,20.4196,694830.0
2016-10-04 15:00:00,23.87,23.92,23.86,23.92,949281.0,20.4196,20.4624,20.411,20.4624,949281.0
2016-10-04 15:30:00,23.92,23.95,23.91,23.92,2009643.0,20.4624,20.488,20.4538,20.4624,2009643.0
2016-10-05 09:30:00,23.96,24.03,23.87,23.97,2006862.0,20.4966,20.5565,20.4196,20.5051,2006862.0
2016-10-05 10:00:00,23.97,23.99,23.9,23.95,1958691.0,20.5051,20.5222,20.4453,20.488,1958691.0
2016-10-05 10:30:00,23.95,24.02,23.95,24.01,1594611.0,20.488,20.5479,20.488,20.5394,1594611.0
2016-10-05 11:00:00,24.01,24.06,23.99,24.02,1303557.0,20.5394,20.5821,20.5222,20.5479,1303557.0
2016-10-05 11:30:00,24.02,24.09,24.0,24.07,1298580.0,20.5479,20.6078,20.5308,20.5907,1298580.0
2016-10-05 12:00:00,24.07,24.07,23.98,23.98,825792.0,20.5907,20.5907,20.5137,20.5137,825792.0
2016-10-05 12:30:00,23.98,24.01,23.98,23.98,567834.0,20.5137,20.5394,20.5137,20.5137,567834.0
2016-10-05 13:00:00,23.98,24.0,23.95,23.96,866298.0,20.5137,20.5308,20.488,20.4966,866298.0
2016-10-05 13:30:00,23.96,23.96,23.94,23.94,682710.0,20.4966,20.4966,20.4795,20.4795,682710.0
2016-10-05 14:00:00,23.94,23.96,23.92,23.95,749685.0,20.4795,20.4966,20.4624,20.488,749685.0
2016-10-05 14:30:00,23.95,23.95,23.9,23.92,1022088.0,20.488,20.488,20.4453,20.4624,1022088.0
2016-10-05 15:00:00,23.92,23.95,23.89,23.9,1137624.0,20.4624,20.488,20.4367,20.4453,1137624.0
2016-10-05 15:30:00,23.9,23.92,23.87,23.88,2549373.0,20.4453,20.4624,20.4196,20.4281,2549373.0
2016-10-06 09:30:00,23.4,23.48,22.96,23.25,14564226.0,20.0175,20.086,19.6411,19.8892,14564226.0
2016-10-06 10:00:00,23.25,23.31,23.14,23.23,5327802.0,19.8892,19.9405,19.7951,19.8721,5327802.0
2016-10-06 10:30:00,23.23,23.28,23.17,23.18,2782377.0,19.8721,19.9149,19.8208,19.8293,2782377.0
2016-10-06 11:00:00,23.18,23.24,23.14,23.18,2671017.0,19.8293,19.8807,19.7951,19.8293,2671017.0
2016-10-06 11:30:00,23.19,23.41,23.11,23.4,3792000.0,19.8379,20.0261,19.7695,20.0175,3792000.0
2016-10-06 12:00:00,23.39,23.41,23.32,23.33,2729826.0,20.009,20.0261,19.9491,19.9577,2729826.0
2016-10-06 12:30:00,23.33,23.38,23.33,23.35,2010141.0,19.9577,20.0004,19.9577,19.9748,2010141.0
2016-10-06 13:00:00,23.35,23.35,23.29,23.29,2071614.0,19.9748,19.9748,19.9234,19.9234,2071614.0
2016-10-06 13:30:00,23.29,23.31,23.23,23.23,2162193.0,19.9234,19.9405,19.8721,19.8721,2162193.0
2016-10-06 14:00:00,23.23,23.24,23.17,23.17,2142417.0,19.8721,19.8807,19.8208,19.8208,2142417.0
2016-10-06 14:30:00,23.17,23.17,23.1,23.12,2876007.0,19.8208,19.8208,19.7609,19.778,2876007.0
2016-10-06 15:00:00,23.12,23.17,23.1,23.11,3124599.0,19.778,19.8208,19.7609,19.7695,3124599.0
2016-10-06 15:30:00,23.11,23.13,23.08,23.12,7047477.0,19.7695,19.7866,19.7438,19.778,7047477.0
2016-10-07 09:30:00,23.09,23.16,22.72,22.78,5931687.0,19.7523,19.8122,19.4358,19.4872,5931687.0
2016-10-07 10:00:00,22.78,22.82,22.74,22.74,3375228.0,19.4872,19.5214,19.4529,19.4529,3375228.0
2016-10-07 10:30:00,22.74,22.82,22.73,22.76,2640534.0,19.4529,19.5214,19.4444,19.47,2640534.0
2016-10-07 11:00:00,22.76,22.79,22.75,22.77,2369241.0,19.47,19.4957,19.4615,19.4786,2369241.0
2016-10-07 11:30:00,22.78,22.8,22.75,22.76,2702532.0,19.4872,19.5043,19.4615,19.47,2702532.0
2016-10-07 12:00:00,22.77,22.85,22.76,22.85,2037657.0,19.4786,19.547,19.47,19.547,2037657.0
2016-10-07 12:30:00,22.85,22.85,22.8,22.84,1623033.0,19.547,19.547,19.5043,19.5385,1623033.0
2016-10-07 13:00:00,22.84,22.89,22.81,22.88,1394721.0,19.5385,19.5813,19.5128,19.5727,1394721.0
2016-10-07 13:30:00,22.88,22.95,22.88,22.91,1586010.0,19.5727,19.6326,19.5727,19.5984,1586010.0
2016-10-07 14:00:00,22.91,22.97,22.9,22.97,1381089.0,19.5984,19.6497,19.5898,19.6497,1381089.0
2016-10-07 14:30:00,22.97,22.98,22.92,22.93,1549977.0,19.6497,19.6582,19.6069,19.6155,1549977.0
2016-10-07 15:00:00,22.93,22.95,22.91,22.94,1643454.0,19.6155,19.6326,19.5984,19.624,1643454.0
2016-10-07 15:30:00,22.94,22.96,22.9,22.9,4497588.0,19.624,19.6411,19.5898,19.5898,4497588.0
2016-10-10 09:30:00,22.92,22.99,22.68,22.76,3283830.0,19.6069,19.6668,19.4016,19.47,3283830.0
2016-10-10 10:00:00,22.76,22.83,22.72,22.74,1819218.0,19.47,19.5299,19.4358,19.4529,1819218.0
2016-10-10 10:30:00,22.74,22.75,22.69,22.7,1414728.0,19.4529,19.4615,19.4102,19.4187,1414728.0
2016-10-10 11:00:00,22.71,22.73,22.68,22.68,1705053.0,19.4273,19.4444,19.4016,19.4016,1705053.0
2016-10-10 11:30:00,22.69,22.72,22.68,22.69,1570743.0,19.4102,19.4358,19.4016,19.4102,1570743.0
2016-10-10 12:00:00,22.69,22.7,22.64,22.65,1255224.0,19.4102,19.4187,19.3674,19.3759,1255224.0
2016-10-10 12:30:00,22.65,22.65,22.59,22.59,1479249.0,19.3759,19.3759,19.3246,19.3246,1479249.0
2016-10-10 13:00:00,22.59,22.65,22.58,22.63,1135989.0,19.3246,19.3759,19.3161,19.3588,1135989.0
2016-10-10 13:30:00,22.63,22.64,22.61,22.63,1034394.0,19.3588,19.3674,19.3417,19.3588,1034394.0
2016-10-10 14:00:00,22.63,22.66,22.63,22.65,1203093.0,19.3588,19.3845,19.3588,19.3759,1203093.0
2016-10-10 14:30:00,22.66,22.69,22.65,22.67,1051542.0,19.3845,19.4102,19.3759,19.3931,1051542.0
2016-10-10 15:00:00,22.67,22.67,22.64,22.65,1349928.0,19.3931,19.3931,19.3674,19.3759,1349928.0
2016-10-10 15:30:00,22.65,22.66,22.62,22.65,3785604.0,19.3759,19.3845,19.3503,19.3759,3785604.0
2016-10-11 09:30:00,22.65,22.65,22.44,22.51,2554845.0,19.3759,19.3759,19.1963,19.2562,2554845.0
2016-10-11 10:00:00,22.51,22.61,22.5,22.59,2166990.0,19.2562,19.3417,19.2476,19.3246,2166990.0
2016-10-11 10:30:00,22.59,22.6,22.53,22.53,1988943.0,19.3246,19.3332,19.2733,19.2733,1988943.0
2016-10-11 11:00:00,22.53,22.54,22.48,22.48,2073489.0,19.2733,19.2818,19.2305,19.2305,2073489.0
2016-10-11 11:30:00,22.48,22.51,22.48,22.49,1446420.0,19.2305,19.2562,19.2305,19.2391,1446420.0
2016-10-11 12:00:00,22.49,22.53,22.49,22.51,1187832.0,19.2391,19.2733,19.2391,19.2562,1187832.0
2016-10-11 12:30:00,22.51,22.56,22.5,22.54,866805.0,19.2562,19.299,19.2476,19.2818,866805.0
2016-10-11 13:00:00,22.54,22.56,22.49,22.52,1076355.0,19.2818,19.299,19.2391,19.2647,1076355.0
2016-10-11 13:30:00,22.52,22.52,22.45,22.46,1140939.0,19.2647,19.2647,19.2049,19.2134,1140939.0
2016-10-11 14:00:00,22.46,22.49,22.43,22.47,1357191.0,19.2134,19.2391,19.1877,19.222,1357191.0
2016-10-11 14:30:00,22.47,22.49,22.46,22.47,987870.0,19.222,19.2391,19.2134,19.222,987870.0
2016-10-11 15:00:00,22.46,22.48,22.44,22.46,1492032.0,19.2134,19.2305,19.1963,19.2134,1492032.0
2016-10-11 15:30:00,22.46,22.51,22.45,22.47,3413742.0,19.2134,19.2562,19.2049,19.222,3413742.0
2016-10-12 09:30:00,22.58,22.58,22.45,22.57,2597013.0,19.3161,19.3161,19.2049,19.3075,2597013.0
2016-10-12 10:00:00,22.57,22.64,22.56,22.59,2551050.0,19.3075,19.3674,19.299,19.3246,2551050.0
2016-10-12 10:30:00,22.59,22.61,22.55,22.59,1569900.0,19.3246,19.3417,19.2904,19.3246,1569900.0
2016-10-12 11:00:00,22.59,22.61,22.52,22.53,1456443.0,19.3246,19.3417,19.2647,19.2733,1456443.0
2016-10-12 11:30:00,22.54,22.6,22.53,22.54,1036620.0,19.2818,19.3332,19.2733,19.2818,1036620.0
2016-10-12 12:00:00,22.54,22.55,22.52,22.53,1219650.0,19.2818,19.2904,19.2647,19.2733,1219650.0
2016-10-12 12:30:00,22.53,22.55,22.51,22.55,1324311.0,19.2733,19.2904,19.2562,19.2904,1324311.0
2016-10-12 13:00:00,22.55,22.59,22.54,22.57,780810.0,19.2904,19.3246,19.2818,19.3075,780810.0
2016-10-12 13:30:00,22.57,22.57,22.55,22.57,640800.0,19.3075,19.3075,19.2904,19.3075,640800.0
2016-10-12 14:00:00,22.57,22.6,22.53,22.6,1390707.0,19.3075,19.3332,19.2733,19.3332,1390707.0
2016-10-12 14:30:00,22.6,22.61,22.54,22.54,869337.0,19.3332,19.3417,19.2818,19.2818,869337.0
2016-10-12 15:00:00,22.54,22.56,22.51,22.51,1740051.0,19.2818,19.299,19.2562,19.2562,1740051.0
2016-10-12 15:30:00,22.51,22.53,22.48,22.49,3950745.0,19.2562,19.2733,19.2305,19.2391,3950745.0
2016-10-13 09:30:00,22.4,22.58,22.36,22.49,2585868.0,19.1621,19.3161,19.1279,19.2391,2585868.0
2016-10-13 10:00:00,22.49,22.74,22.48,22.73,3149760.0,19.2391,19.4529,19.2305,19.4444,3149760.0
2016-10-13 10:30:00,22.72,22.85,22.71,22.84,2744370.0,19.4358,19.547,19.4273,19.5385,2744370.0
2016-10-13 11:00:00,22.84,22.85,22.77,22.78,2190162.0,19.5385,19.547,19.4786,19.4872,2190162.0
2016-10-13 11:30:00,22.77,22.79,22.7,22.77,1415433.0,19.4786,19.4957,19.4187,19.4786,1415433.0
2016-10-13 12:00:00,22.76,22.81,22.75,22.79,1292007.0,19.47,19.5128,19.4615,19.4957,1292007.0
2016-10-13 12:30:00,22.79,22.83,22.78,22.81,839424.0,19.4957,19.5299,19.4872,19.5128,839424.0
2016-10-13 13:00:00,22.81,22.83,22.79,22.8,739377.0,19.5128,19.5299,19.4957,19.5043,739377.0
2016-10-13 13:30:00,22.8,22.83,22.76,22.83,951711.0,19.5043,19.5299,19.47,19.5299,951711.0
2016-10-13 14:00:00,22.83,22.84,22.79,22.81,949446.0,19.5299,19.5385,19.4957,19.5128,949446.0
2016-10-13 14:30:00,22.81,22.83,22.79,22.81,1007577.0,19.5128,19.5299,19.4957,19.5128,1007577.0
2016-10-13 15:00:00,22.81,22.81,22.73,22.74,1402248.0,19.5128,19.5128,19.4444,19.4529,1402248.0
2016-10-13 15:30:00,22.74,22.79,22.71,22.75,3222960.0,19.4529,19.4957,19.4273,19.4615,3222960.0
2016-10-14 09:30:00,22.81,22.88,22.74,22.83,1868127.0,19.5128,19.5727,19.4529,19.5299,1868127.0
2016-10-14 10:00:00,22.83,22.91,22.83,22.9,1680261.0,19.5299,19.5984,19.5299,19.5898,1680261.0
2016-10-14 10:30:00,22.9,22.94,22.85,22.88,1331493.0,19.5898,19.624,19.547,19.5727,1331493.0
2016-10-14 11:00:00,22.89,22.9,22.85,22.87,1083141.0,19.5813,19.5898,19.547,19.5641,1083141.0
2016-10-14 11:30:00,22.87,22.88,22.84,22.87,897258.0,19.5641,19.5727,19.5385,19.5641,897258.0
2016-10-14 12:00:00,22.86,22.88,22.84,22.86,809589.0,19.5556,19.5727,19.5385,19.5556,809589.0
2016-10-14 12:30:00,22.86,22.88,22.86,22.88,480792.0,19.5556,19.5727,19.5556,19.5727,480792.0
2016-10-14 13:00:00,22.88,22.91,22.87,22.88,807336.0,19.5727,19.5984,19.5641,19.5727,807336.0
2016-10-14 13:30:00,22.88,22.92,22.86,22.89,931923.0,19.5727,19.6069,19.5556,19.5813,931923.0
2016-10-14 14:00:00,22.89,22.9,22.85,22.89,887556.0,19.5813,19.5898,19.547,19.5813,887556.0
2016-10-14 14:30:00,22.89,22.9,22.83,22.84,933255.0,19.5813,19.5898,19.5299,19.5385,933255.0
2016-10-14 15:00:00,22.84,22.87,22.82,22.86,941538.0,19.5385,19.5641,19.5214,19.5556,941538.0
2016-10-14 15:30:00,22.86,22.9,22.82,22.82,2968080.0,19.5556,19.5898,19.5214,19.5214,2968080.0
2016-10-17 09:30:00,22.88,22.88,22.6,22.72,2454504.0,19.5727,19.5727,19.3332,19.4358,2454504.0
2016-10-17 10:00:00,22.73,22.82,22.72,22.8,1463460.0,19.4444,19.5214,19.4358,19.5043,1463460.0
2016-10-17 10:30:00,22.81,22.82,22.76,22.79,827139.0,19.5128,19.5214,19.47,19.4957,827139.0
2016-10-17 11:00:00,22.78,22.81,22.71,22.74,1222809.0,19.4872,19.5128,19.4273,19.4529,1222809.0
2016-10-17 11:30:00,22.74,22.77,22.73,22.75,853422.0,19.4529,19.4786,19.4444,19.4615,853422.0
2016-10-17 12:00:00,22.75,22.76,22.73,22.74,877029.0,19.4615,19.47,19.4444,19.4529,877029.0
2016-10-17 12:30:00,22.74,22.77,22.72,22.73,637167.0,19.4529,19.4786,19.4358,19.4444,637167.0
2016-10-17 13:00:00,22.73,22.75,22.71,22.75,705570.0,19.4444,19.4615,19.4273,19.4615,705570.0
2016-10-17 13:30:00,22.75,22.75,22.71,22.73,724806.0,19.4615,19.4615,19.4273,19.4444,724806.0
2016-10-17 14:00:00,22.73,22.75,22.72,22.73,875145.0,19.4444,19.4615,19.4358,19.4444,875145.0
2016-10-17 14:30:00,22.73,22.77,22.71,22.76,801684.0,19.4444,19.4786,19.4273,19.47,801684.0
2016-10-17 15:00:00,22.76,22.77,22.74,22.77,802458.0,19.47,19.4786,19.4529,19.4786,802458.0
2016-10-17 15:30:00,22.77,22.78,22.73,22.74,2727159.0,19.4786,19.4872,19.4444,19.4529,2727159.0
2016-10-18 09:30:00,22.86,22.92,22.74,22.76,2216400.0,19.5556,19.6069,19.4529,19.47,2216400.0
2016-10-18 10:00:00,22.77,22.87,22.75,22.87,1504887.0,19.4786,19.5641,19.4615,19.5641,1504887.0
2016-10-18 10:30:00,22.87,22.93,22.86,22.93,1558047.0,19.5641,19.6155,19.5556,19.6155,1558047.0
2016-10-18 11:00:00,22.93,22.96,22.89,22.95,1541919.0,19.6155,19.6411,19.5813,19.6326,1541919.0
2016-10-18 11:30:00,22.95,22.95,22.87,22.94,1568634.0,19.6326,19.6326,19.5641,19.624,1568634.0
2016-10-18 12:00:00,22.94,22.94,22.89,22.92,1091736.0,19.624,19.624,19.5813,19.6069,1091736.0
2016-10-18 12:30:00,22.92,22.95,22.91,22.94,1461507.0,19.6069,19.6326,19.5984,19.624,1461507.0
2016-10-18 13:00:00,22.94,22.99,22.94,22.98,1366548.0,19.624,19.6668,19.624,19.6582,1366548.0
2016-10-18 13:30:00,22.98,22.98,22.91,22.96,902142.0,19.6582,19.6582,19.5984,19.6411,902142.0
2016-10-18 14:00:00,22.96,22.98,22.94,22.98,1129098.0,19.6411,19.6582,19.624,19.6582,1129098.0
2016-10-18 14:30:00,22.98,22.99,22.97,22.99,1548381.0,19.6582,19.6668,19.6497,19.6668,1548381.0
2016-10-18 15:00:00,22.99,22.99,22.95,22.96,1397826.0,19.6668,19.6668,19.6326,19.6411,1397826.0
2016-10-18 15:30:00,22.96,22.98,22.93,22.95,3463812.0,19.6411,19.6582,19.6155,19.6326,3463812.0
2016-10-19 09:30:00,23.07,23.08,22.9,22.92,2196228.0,19.7352,19.7438,19.5898,19.6069,2196228.0
2016-10-19 10:00:00,22.92,23.05,22.91,23.0,1542108.0,19.6069,19.7181,19.5984,19.6754,1542108.0
2016-10-19 10:30:00,23.0,23.11,22.95,23.01,2713047.0,19.6754,19.7695,19.6326,19.6839,2713047.0
2016-10-19 11:00:00,23.02,23.08,23.0,23.06,1707954.0,19.6925,19.7438,19.6754,19.7267,1707954.0
2016-10-19 11:30:00,23.07,23.1,23.05,23.05,1253181.0,19.7352,19.7609,19.7181,19.7181,1253181.0
2016-10-19 12:00:00,23.05,23.05,23.0,23.02,811119.0,19.7181,19.7181,19.6754,19.6925,811119.0
2016-10-19 12:30:00,23.02,23.02,22.98,22.99,776349.0,19.6925,19.6925,19.6582,19.6668,776349.0
2016-10-19 13:00:00,22.99,23.01,22.96,22.96,593589.0,19.6668,19.6839,19.6411,19.6411,593589.0
2016-10-19 13:30:00,22.97,23.0,22.95,22.98,660384.0,19.6497,19.6754,19.6326,19.6582,660384.0
2016-10-19 14:00:00,22.98,22.99,22.95,22.97,719751.0,19.6582,19.6668,19.6326,19.6497,719751.0
2016-10-19 14:30:00,22.97,23.01,22.96,22.99,835416.0,19.6497,19.6839,19.6411,19.6668,835416.0
2016-10-19 15:00:00,22.99,23.02,22.98,23.0,807471.0,19.6668,19.6925,19.6582,19.6754,807471.0
2016-10-19 15:30:00,23.0,23.01,22.96,22.97,2125761.0,19.6754,19.6839,19.6411,19.6497,2125761.0
2016-10-20 09:30:00,22.99,23.03,22.86,22.89,2379372.0,19.6668,19.701,19.5556,19.5813,2379372.0
2016-10-20 10:00:00,22.89,23.01,22.89,22.96,1508580.0,19.5813,19.6839,19.5813,19.6411,1508580.0
2016-10-20 10:30:00,22.96,22.97,22.88,22.94,1182294.0,19.6411,19.6497,19.5727,19.624,1182294.0
2016-10-20 11:00:00,22.93,22.94,22.89,22.9,1653648.0,19.6155,19.624,19.5813,19.5898,1653648.0
2016-10-20 11:30:00,22.9,22.93,22.87,22.9,1069218.0,19.5898,19.6155,19.5641,19.5898,1069218.0
2016-10-20 12:00:00,22.9,22.94,22.89,22.91,971298.0,19.5898,19.624,19.5813,19.5984,971298.0
2016-10-20 12:30:00,22.91,22.93,22.91,22.92,868821.0,19.5984,19.6155,19.5984,19.6069,868821.0
2016-10-20 13:00:00,22.92,22.92,22.89,22.92,659619.0,19.6069,19.6069,19.5813,19.6069,659619.0
2016-10-20 13:30:00,22.92,22.94,22.88,22.91,633174.0,19.6069,19.624,19.5727,19.5984,633174.0
2016-10-20 14:00:00,22.9,22.93,22.86,22.92,1032648.0,19.5898,19.6155,19.5556,19.6069,1032648.0
2016-10-20 14:30:00,22.92,22.96,22.9,22.93,604449.0,19.6069,19.6411,19.5898,19.6155,604449.0
2016-10-20 15:00:00,22.93,22.94,22.9,22.9,1184148.0,19.6155,19.624,19.5898,19.5898,1184148.0
2016-10-20 15:30:00,22.9,22.94,22.88,22.91,2137935.0,19.5898,19.624,19.5727,19.5984,2137935.0
2016-10-21 09:30:00,22.78,22.85,22.74,22.75,2726175.0,19.4872,19.547,19.4529,19.4615,2726175.0
2016-10-21 10:00:00,22.75,22.76,22.66,22.68,2663439.0,19.4615,19.47,19.3845,19.4016,2663439.0
2016-10-21 10:30:00,22.68,22.73,22.67,22.68,1908015.0,19.4016,19.4444,19.3931,19.4016,1908015.0
2016-10-21 11:00:00,22.68,22.72,22.67,22.7,1436724.0,19.4016,19.4358,19.3931,19.4187,1436724.0
2016-10-21 11:30:00,22.7,22.79,22.69,22.79,1247361.0,19.4187,19.4957,19.4102,19.4957,1247361.0
2016-10-21 12:00:00,22.79,22.83,22.79,22.79,933528.0,19.4957,19.5299,19.4957,19.4957,933528.0
2016-10-21 12:30:00,22.79,22.83,22.78,22.82,833976.0,19.4957,19.5299,19.4872,19.5214,833976.0
2016-10-21 13:00:00,22.82,22.83,22.8,22.83,760209.0,19.5214,19.5299,19.5043,19.5299,760209.0
2016-10-21 13:30:00,22.83,22.87,22.8,22.86,864108.0,19.5299,19.5641,19.5043,19.5556,864108.0
2016-10-21 14:00:00,22.86,22.87,22.83,22.84,880611.0,19.5556,19.5641,19.5299,19.5385,880611.0
2016-10-21 14:30:00,22.84,22.88,22.84,22.87,735045.0,19.5385,19.5727,19.5385,19.5641,735045.0
2016-10-21 15:00:00,22.87,22.87,22.82,22.82,921990.0,19.5641,19.5641,19.5214,19.5214,921990.0
2016-10-21 15:30:00,22.82,22.84,22.78,22.79,3134556.0,19.5214,19.5385,19.4872,19.4957,3134556.0
2016-10-24 09:30:00,22.87,22.97,22.8,22.89,1586514.0,19.5641,19.6497,19.5043,19.5813,1586514.0
2016-10-24 10:00:00,22.89,22.92,22.82,22.89,2083611.0,19.5813,19.6069,19.5214,19.5813,2083611.0
2016-10-24 10:30:00,22.89,22.94,22.86,22.92,946617.0,19.5813,19.624,19.5556,19.6069,946617.0
2016-10-24 11:00:00,22.92,22.94,22.9,22.94,668151.0,19.6069,19.624,19.5898,19.624,668151.0
2016-10-24 11:30:00,22.94,22.95,22.9,22.95,791511.0,19.624,19.6326,19.5898,19.6326,791511.0
2016-10-24 12:00:00,22.95,22.98,22.93,22.97,835725.0,19.6326,19.6582,19.6155,19.6497,835725.0
2016-10-24 12:30:00,22.97,23.0,22.96,22.99,770022.0,19.6497,19.6754,19.6411,19.6668,770022.0
2016-10-24 13:00:00,22.99,23.04,22.99,23.04,1244649.0,19.6668,19.7096,19.6668,19.7096,1244649.0
2016-10-24 13:30:00,23.04,23.04,23.01,23.03,732204.0,19.7096,19.7096,19.6839,19.701,732204.0
2016-10-24 14:00:00,23.03,23.12,23.03,23.12,1624302.0,19.701,19.778,19.701,19.778,1624302.0
2016-10-24 14:30:00,23.12,23.12,23.06,23.07,1447254.0,19.778,19.778,19.7267,19.7352,1447254.0
2016-10-24 15:00:00,23.07,23.08,23.01,23.08,1567515.0,19.7352,19.7438,19.6839,19.7438,1567515.0
2016-10-24 15:30:00,23.08,23.09,23.03,23.07,3112698.0,19.7438,19.7523,19.701,19.7352,3112698.0
2016-10-25 09:30:00,23.0,23.27,23.0,23.2,2857371.0,19.6754,19.9063,19.6754,19.8464,2857371.0
2016-10-25 10:00:00,23.2,23.29,23.2,23.21,2853273.0,19.8464,19.9234,19.8464,19.855,2853273.0
2016-10-25 10:30:00,23.21,23.28,23.18,23.21,1281693.0,19.855,19.9149,19.8293,19.855,1281693.0
2016-10-25 11:00:00,23.21,23.26,23.19,23.2,1211625.0,19.855,19.8978,19.8379,19.8464,1211625.0
2016-10-25 11:30:00,23.2,23.23,23.19,23.2,1030107.0,19.8464,19.8721,19.8379,19.8464,1030107.0
2016-10-25 12:00:00,23.19,23.24,23.18,23.23,1177806.0,19.8379,19.8807,19.8293,19.8721,1177806.0
2016-10-25 12:30:00,23.23,23.27,23.22,23.26,763491.0,19.8721,19.9063,19.8636,19.8978,763491.0
2016-10-25 13:00:00,23.25,23.26,23.21,23.21,699537.0,19.8892,19.8978,19.855,19.855,699537.0
2016-10-25 13:30:00,23.21,23.22,23.19,23.21,842130.0,19.855,19.8636,19.8379,19.855,842130.0
2016-10-25 14:00:00,23.21,23.22,23.17,23.2,1577340.0,19.855,19.8636,19.8208,19.8464,1577340.0
2016-10-25 14:30:00,23.2,23.2,23.14,23.14,738477.0,19.8464,19.8464,19.7951,19.7951,738477.0
2016-10-25 15:00:00,23.14,23.15,23.1,23.13,1200318.0,19.7951,19.8037,19.7609,19.7866,1200318.0
2016-10-25 15:30:00,23.13,23.15,23.12,23.13,2756964.0,19.7866,19.8037,19.778,19.7866,2756964.0
2016-10-26 09:30:00,23.1,23.16,23.05,23.1,1416594.0,19.7609,19.8122,19.7181,19.7609,1416594.0
2016-10-26 10:00:00,23.1,23.12,23.06,23.11,905565.0,19.7609,19.778,19.7267,19.7695,905565.0
2016-10-26 10:30:00,23.11,23.23,23.11,23.22,919785.0,19.7695,19.8721,19.7695,19.8636,919785.0
2016-10-26 11:00:00,23.22,23.23,23.18,23.19,628251.0,19.8636,19.8721,19.8293,19.8379,628251.0
2016-10-26 11:30:00,23.19,23.2,23.15,23.17,481077.0,19.8379,19.8464,19.8037,19.8208,481077.0
2016-10-26 12:00:00,23.17,23.2,23.17,23.19,497994.0,19.8208,19.8464,19.8208,19.8379,497994.0
2016-10-26 12:30:00,23.19,23.2,23.17,23.18,471924.0,19.8379,19.8464,19.8208,19.8293,471924.0
2016-10-26 13:00:00,23.18,23.2,23.17,23.2,456105.0,19.8293,19.8464,19.8208,19.8464,456105.0
2016-10-26 13:30:00,23.2,23.21,23.16,23.18,797496.0,19.8464,19.855,19.8122,19.8293,797496.0
2016-10-26 14:00:00,23.18,23.22,23.17,23.21,846699.0,19.8293,19.8636,19.8208,19.855,846699.0
2016-10-26 14:30:00,23.21,23.27,23.2,23.27,1165536.0,19.855,19.9063,19.8464,19.9063,1165536.0
2016-10-26 15:00:00,23.26,23.26,23.21,23.22,1030779.0,19.8978,19.8978,19.855,19.8636,1030779.0
2016-10-26 15:30:00,23.22,23.23,23.19,23.2,2286066.0,19.8636,19.8721,19.8379,19.8464,2286066.0
2016-10-27 09:30:00,23.2,23.26,23.13,23.2,2404794.0,19.8464,19.8978,19.7866,19.8464,2404794.0
2016-10-27 10:00:00,23.2,23.25,23.17,23.25,1511862.0,19.8464,19.8892,19.8208,19.8892,1511862.0
2016-10-27 10:30:00,23.25,23.29,23.22,23.26,1178757.0,19.8892,19.9234,19.8636,19.8978,1178757.0
2016-10-27 11:00:00,23.26,23.33,23.26,23.33,1271847.0,19.8978,19.9577,19.8978,19.9577,1271847.0
2016-10-27 11:30:00,23.33,23.33,23.28,23.3,1117275.0,19.9577,19.9577,19.9149,19.932,1117275.0
2016-10-27 12:00:00,23.31,23.31,23.27,23.29,683280.0,19.9405,19.9405,19.9063,19.9234,683280.0
2016-10-27 12:30:00,23.29,23.32,23.23,23.23,725742.0,19.9234,19.9491,19.8721,19.8721,725742.0
2016-10-27 13:00:00,23.23,23.26,23.23,23.26,550836.0,19.8721,19.8978,19.8721,19.8978,550836.0
2016-10-27 13:30:00,23.26,23.31,23.26,23.28,709626.0,19.8978,19.9405,19.8978,19.9149,709626.0
2016-10-27 14:00:00,23.28,23.3,23.25,23.29,849321.0,19.9149,19.932,19.8892,19.9234,849321.0
2016-10-27 14:30:00,23.29,23.3,23.26,23.29,1059312.0,19.9234,19.932,19.8978,19.9234,1059312.0
2016-10-27 15:00:00,23.29,23.3,23.25,23.27,1664076.0,19.9234,19.932,19.8892,19.9063,1664076.0
2016-10-27 15:30:00,23.26,23.29,23.23,23.28,3186129.0,19.8978,19.9234,19.8721,19.9149,3186129.0
2016-10-28 09:30:00,23.3,23.39,23.26,23.37,1614450.0,19.932,20.009,19.8978,19.9919,1614450.0
2016-10-28 10:00:00,23.37,23.38,23.31,23.32,1260468.0,19.9919,20.0004,19.9405,19.9491,1260468.0
2016-10-28 10:30:00,23.32,23.38,23.31,23.38,892317.0,19.9491,20.0004,19.9405,20.0004,892317.0
2016-10-28 11:00:00,23.38,23.39,23.33,23.34,1145079.0,20.0004,20.009,19.9577,19.9662,1145079.0
2016-10-28 11:30:00,23.34,23.38,23.34,23.37,803259.0,19.9662,20.0004,19.9662,19.9919,803259.0
2016-10-28 12:00:00,23.37,23.39,23.37,23.38,726093.0,19.9919,20.009,19.9919,20.0004,726093.0
2016-10-28 12:30:00,23.38,23.4,23.37,23.37,926610.0,20.0004,20.0175,19.9919,19.9919,926610.0
2016-10-28 13:00:00,23.37,23.38,23.27,23.3,1903914.0,19.9919,20.0004,19.9063,19.932,1903914.0
2016-10-28 13:30:00,23.3,23.33,23.24,23.32,1051539.0,19.932,19.9577,19.8807,19.9491,1051539.0
2016-10-28 14:00:00,23.32,23.38,23.32,23.35,1203438.0,19.9491,20.0004,19.9491,19.9748,1203438.0
2016-10-28 14:30:00,23.35,23.39,23.32,23.38,1131291.0,19.9748,20.009,19.9491,20.0004,1131291.0
2016-10-28 15:00:00,23.38,23.4,23.34,23.39,1131795.0,20.0004,20.0175,19.9662,20.009,1131795.0
2016-10-28 15:30:00,23.38,23.39,23.32,23.34,2974653.0,20.0004,20.009,19.9491,19.9662,2974653.0
2016-10-31 09:30:00,23.35,23.39,23.3,23.36,1499955.0,19.9748,20.009,19.932,19.9833,1499955.0
2016-10-31 10:00:00,23.36,23.36,23.29,23.31,876945.0,19.9833,19.9833,19.9234,19.9405,876945.0
2016-10-31 10:30:00,23.31,23.37,23.28,23.35,877938.0,19.9405,19.9919,19.9149,19.9748,877938.0
2016-10-31 11:00:00,23.35,23.35,23.28,23.34,932883.0,19.9748,19.9748,19.9149,19.9662,932883.0
2016-10-31 11:30:00,23.34,23.38,23.33,23.38,813516.0,19.9662,20.0004,19.9577,20.0004,813516.0
2016-10-31 12:00:00,23.37,23.38,23.33,23.36,693504.0,19.9919,20.0004,19.9577,19.9833,693504.0
2016-10-31 12:30:00,23.36,23.39,23.36,23.38,584670.0,19.9833,20.009,19.9833,20.0004,584670.0
2016-10-31 13:00:00,23.38,23.38,23.36,23.36,805770.0,20.0004,20.0004,19.9833,19.9833,805770.0
2016-10-31 13:30:00,23.36,23.38,23.36,23.36,764580.0,19.9833,20.0004,19.9833,19.9833,764580.0
2016-10-31 14:00:00,23.36,23.38,23.34,23.35,870195.0,19.9833,20.0004,19.9662,19.9748,870195.0
2016-10-31 14:30:00,23.35,23.37,23.32,23.33,974175.0,19.9748,19.9919,19.9491,19.9577,974175.0
2016-10-31 15:00:00,23.33,23.36,23.32,23.36,786141.0,19.9577,19.9833,19.9491,19.9833,786141.0
2016-10-31 15:30:00,23.36,23.37,23.34,23.34,2653383.0,19.9833,19.9919,19.9662,19.9662,2653383.0
2016-11-01 09:30:00,23.33,23.35,23.29,23.32,2000511.0,19.9577,19.9748,19.9234,19.9491,2000511.0
2016-11-01 10:00:00,23.33,23.34,23.31,23.33,1753926.0,19.9577,19.9662,19.9405,19.9577,1753926.0
2016-11-01 10:30:00,23.33,23.34,23.3,23.33,884580.0,19.9577,19.9662,19.932,19.9577,884580.0
2016-11-01 11:00:00,23.33,23.34,23.31,23.34,980835.0,19.9577,19.9662,19.9405,19.9662,980835.0
2016-11-01 11:30:00,23.34,23.34,23.29,23.31,1623513.0,19.9662,19.9662,19.9234,19.9405,1623513.0
2016-11-01 12:00:00,23.31,23.31,23.19,23.19,1280076.0,19.9405,19.9405,19.8379,19.8379,1280076.0
2016-11-01 12:30:00,23.2,23.24,23.18,23.21,1537659.0,19.8464,19.8807,19.8293,19.855,1537659.0
2016-11-01 13:00:00,23.2,23.21,23.19,23.2,736467.0,19.8464,19.855,19.8379,19.8464,736467.0
2016-11-01 13:30:00,23.2,23.2,23.13,23.14,1019736.0,19.8464,19.8464,19.7866,19.7951,1019736.0
2016-11-01 14:00:00,23.14,23.15,23.09,23.1,1416519.0,19.7951,19.8037,19.7523,19.7609,1416519.0
2016-11-01 14:30:00,23.11,23.15,23.1,23.11,1974840.0,19.7695,19.8037,19.7609,19.7695,1974840.0
2016-11-01 15:00:00,23.11,23.12,23.06,23.07,2016969.0,19.7695,19.778,19.7267,19.7352,2016969.0
2016-11-01 15:30:00,23.08,23.12,23.05,23.1,5523417.0,19.7438,19.778,19.7181,19.7609,5523417.0
2016-11-02 09:30:00,23.07,23.2,23.07,23.19,1652289.0,19.7352,19.8464,19.7352,19.8379,1652289.0
2016-11-02 10:00:00,23.19,23.22,23.15,23.19,1220859.0,19.8379,19.8636,19.8037,19.8379,1220859.0
2016-11-02 10:30:00,23.19,23.28,23.19,23.26,1822959.0,19.8379,19.9149,19.8379,19.8978,1822959.0
2016-11-02 11:00:00,23.26,23.32,23.24,23.27,1361613.0,19.8978,19.9491,19.8807,19.9063,1361613.0
2016-11-02 11:30:00,23.27,23.27,23.2,23.21,1258377.0,19.9063,19.9063,19.8464,19.855,1258377.0
2016-11-02 12:00:00,23.21,23.23,23.19,23.22,902757.0,19.855,19.8721,19.8379,19.8636,902757.0
2016-11-02 12:30:00,23.22,23.24,23.19,23.2,886887.0,19.8636,19.8807,19.8379,19.8464,886887.0
2016-11-02 13:00:00,23.2,23.21,23.15,23.16,1205046.0,19.8464,19.855,19.8037,19.8122,1205046.0
2016-11-02 13:30:00,23.16,23.22,23.15,23.21,1007250.0,19.8122,19.8636,19.8037,19.855,1007250.0
2016-11-02 14:00:00,23.22,23.23,23.15,23.21,1257447.0,19.8636,19.8721,19.8037,19.855,1257447.0
2016-11-02 14:30:00,23.21,23.24,23.2,23.22,1159146.0,19.855,19.8807,19.8464,19.8636,1159146.0
2016-11-02 15:00:00,23.22,23.24,23.2,23.23,1191429.0,19.8636,19.8807,19.8464,19.8721,1191429.0
2016-11-02 15:30:00,23.23,23.24,23.15,23.15,2924103.0,19.8721,19.8807,19.8037,19.8037,2924103.0
2016-11-03 09:30:00,23.21,23.25,23.12,23.24,1330230.0,19.855,19.8892,19.778,19.8807,1330230.0
2016-11-03 10:00:00,23.24,23.36,23.24,23.33,3114714.0,19.8807,19.9833,19.8807,19.9577,3114714.0
2016-11-03 10:30:00,23.33,23.34,23.25,23.33,1344405.0,19.9577,19.9662,19.8892,19.9577,1344405.0
2016-11-03 11:00:00,23.33,23.36,23.31,23.35,1545429.0,19.9577,19.9833,19.9405,19.9748,1545429.0
2016-11-03 11:30:00,23.35,23.35,23.32,23.33,1758978.0,19.9748,19.9748,19.9491,19.9577,1758978.0
2016-11-03 12:00:00,23.33,23.34,23.26,23.27,1083006.0,19.9577,19.9662,19.8978,19.9063,1083006.0
2016-11-03 12:30:00,23.26,23.3,23.26,23.28,797106.0,19.8978,19.932,19.8978,19.9149,797106.0
2016-11-03 13:00:00,23.28,23.31,23.26,23.29,613986.0,19.9149,19.9405,19.8978,19.9234,613986.0
2016-11-03 13:30:00,23.29,23.3,23.26,23.29,661143.0,19.9234,19.932,19.8978,19.9234,661143.0
2016-11-03 14:00:00,23.29,23.31,23.26,23.27,964629.0,19.9234,19.9405,19.8978,19.9063,964629.0
2016-11-03 14:30:00,23.27,23.28,23.22,23.25,893295.0,19.9063,19.9149,19.8636,19.8892,893295.0
2016-11-03 15:00:00,23.25,23.25,23.18,23.19,968388.0,19.8892,19.8892,19.8293,19.8379,968388.0
2016-11-03 15:30:00,23.19,23.22,23.15,23.21,2390160.0,19.8379,19.8636,19.8037,19.855,2390160.0
2016-11-04 09:30:00,23.24,23.31,23.18,23.2,1987173.0,19.8807,19.9405,19.8293,19.8464,1987173.0
2016-11-04 10:00:00,23.2,23.23,23.12,23.14,1396257.0,19.8464,19.8721,19.778,19.7951,1396257.0
2016-11-04 10:30:00,23.14,23.15,23.05,23.07,1300599.0,19.7951,19.8037,19.7181,19.7352,1300599.0
2016-11-04 11:00:00,23.07,23.12,23.07,23.1,1148673.0,19.7352,19.778,19.7352,19.7609,1148673.0
2016-11-04 11:30:00,23.1,23.11,23.04,23.05,1096008.0,19.7609,19.7695,19.7096,19.7181,1096008.0
2016-11-04 12:00:00,23.05,23.1,23.04,23.08,1340268.0,19.7181,19.7609,19.7096,19.7438,1340268.0
2016-11-04 12:30:00,23.09,23.09,23.06,23.08,887454.0,19.7523,19.7523,19.7267,19.7438,887454.0
2016-11-04 13:00:00,23.08,23.11,23.07,23.1,718926.0,19.7438,19.7695,19.7352,19.7609,718926.0
2016-11-04 13:30:00,23.1,23.12,23.08,23.09,768933.0,19.7609,19.778,19.7438,19.7523,768933.0
2016-11-04 14:00:00,23.09,23.14,23.06,23.14,1309770.0,19.7523,19.7951,19.7267,19.7951,1309770.0
2016-11-04 14:30:00,23.13,23.14,23.09,23.11,1132947.0,19.7866,19.7951,19.7523,19.7695,1132947.0
2016-11-04 15:00:00,23.11,23.12,23.08,23.11,1059450.0,19.7695,19.778,19.7438,19.7695,1059450.0
2016-11-04 15:30:00,23.11,23.11,23.05,23.06,2425995.0,19.7695,19.7695,19.7181,19.7267,2425995.0
2016-11-07 09:30:00,23.21,23.24,23.05,23.11,2194083.0,19.855,19.8807,19.7181,19.7695,2194083.0
2016-11-07 10:00:00,23.11,23.15,23.06,23.06,1476519.0,19.7695,19.8037,19.7267,19.7267,1476519.0
2016-11-07 10:30:00,23.06,23.17,23.06,23.15,1366923.0,19.7267,19.8208,19.7267,19.8037,1366923.0
2016-11-07 11:00:00,23.16,23.16,23.11,23.13,1618338.0,19.8122,19.8122,19.7695,19.7866,1618338.0
2016-11-07 11:30:00,23.13,23.16,23.12,23.16,1389480.0,19.7866,19.8122,19.778,19.8122,1389480.0
2016-11-07 12:00:00,23.16,23.17,23.13,23.16,1066479.0,19.8122,19.8208,19.7866,19.8122,1066479.0
2016-11-07 12:30:00,23.16,23.19,23.14,23.19,1083414.0,19.8122,19.8379,19.7951,19.8379,1083414.0
2016-11-07 13:00:00,23.19,23.23,23.17,23.23,1016493.0,19.8379,19.8721,19.8208,19.8721,1016493.0
2016-11-07 13:30:00,23.23,23.28,23.22,23.28,1625361.0,19.8721,19.9149,19.8636,19.9149,1625361.0
2016-11-07 14:00:00,23.28,23.28,23.19,23.24,1156407.0,19.9149,19.9149,19.8379,19.8807,1156407.0
2016-11-07 14:30:00,23.24,23.26,23.19,23.2,1612731.0,19.8807,19.8978,19.8379,19.8464,1612731.0
2016-11-07 15:00:00,23.21,23.23,23.19,23.23,2241594.0,19.855,19.8721,19.8379,19.8721,2241594.0
2016-11-07 15:30:00,23.23,23.27,23.18,23.26,4994553.0,19.8721,19.9063,19.8293,19.8978,4994553.0
2016-11-08 09:30:00,23.24,23.35,23.16,23.33,2350302.0,19.8807,19.9748,19.8122,19.9577,2350302.0
2016-11-08 10:00:00,23.33,23.34,23.3,23.3,1477368.0,19.9577,19.9662,19.932,19.932,1477368.0
2016-11-08 10:30:00,23.3,23.31,23.27,23.31,1503438.0,19.932,19.9405,19.9063,19.9405,1503438.0
2016-11-08 11:00:00,23.31,23.34,23.3,23.33,1117137.0,19.9405,19.9662,19.932,19.9577,1117137.0
2016-11-08 11:30:00,23.33,23.34,23.32,23.34,1340610.0,19.9577,19.9662,19.9491,19.9662,1340610.0
2016-11-08 12:00:00,23.34,23.35,23.32,23.33,1859793.0,19.9662,19.9748,19.9491,19.9577,1859793.0
2016-11-08 12:30:00,23.33,23.34,23.32,23.33,1145853.0,19.9577,19.9662,19.9491,19.9577,1145853.0
2016-11-08 13:00:00,23.33,23.34,23.31,23.32,1070070.0,19.9577,19.9662,19.9405,19.9491,1070070.0
2016-11-08 13:30:00,23.32,23.34,23.32,23.33,901497.0,19.9491,19.9662,19.9491,19.9577,901497.0
2016-11-08 14:00:00,23.33,23.33,23.29,23.31,1188585.0,19.9577,19.9577,19.9234,19.9405,1188585.0
2016-11-08 14:30:00,23.31,23.32,23.26,23.28,1055544.0,19.9405,19.9491,19.8978,19.9149,1055544.0
2016-11-08 15:00:00,23.28,23.31,23.27,23.28,1553340.0,19.9149,19.9405,19.9063,19.9149,1553340.0
2016-11-08 15:30:00,23.28,23.31,23.24,23.26,3087399.0,19.9149,19.9405,19.8807,19.8978,3087399.0
2016-11-09 09:30:00,23.08,23.7,23.08,23.41,12059586.0,19.7438,20.2742,19.7438,20.0261,12059586.0
2016-11-09 10:00:00,23.4,23.45,23.31,23.33,2747244.0,20.0175,20.0603,19.9405,19.9577,2747244.0
2016-11-09 10:30:00,23.33,23.39,23.3,23.36,2353197.0,19.9577,20.009,19.932,19.9833,2353197.0
2016-11-09 11:00:00,23.36,23.53,23.36,23.52,2388327.0,19.9833,20.1287,19.9833,20.1202,2388327.0
2016-11-09 11:30:00,23.52,23.66,23.51,23.62,3424980.0,20.1202,20.24,20.1116,20.2057,3424980.0
2016-11-09 12:00:00,23.62,23.64,23.58,23.58,1964496.0,20.2057,20.2228,20.1715,20.1715,1964496.0
2016-11-09 12:30:00,23.58,23.66,23.57,23.65,1683429.0,20.1715,20.24,20.163,20.2314,1683429.0
2016-11-09 13:00:00,23.65,23.66,23.6,23.61,2329002.0,20.2314,20.24,20.1886,20.1972,2329002.0
2016-11-09 13:30:00,23.62,23.7,23.58,23.67,1505322.0,20.2057,20.2742,20.1715,20.2485,1505322.0
2016-11-09 14:00:00,23.67,23.68,23.63,23.66,1390788.0,20.2485,20.2571,20.2143,20.24,1390788.0
2016-11-09 14:30:00,23.67,23.78,23.67,23.74,1862100.0,20.2485,20.3426,20.2485,20.3084,1862100.0
2016-11-09 15:00:00,23.74,23.83,23.74,23.8,2796324.0,20.3084,20.3854,20.3084,20.3597,2796324.0
2016-11-09 15:30:00,23.79,23.8,23.69,23.71,5840727.0,20.3512,20.3597,20.2656,20.2827,5840727.0
2016-11-10 09:30:00,23.75,23.88,23.67,23.77,4945824.0,20.3169,20.4281,20.2485,20.3341,4945824.0
2016-11-10 10:00:00,23.77,23.89,23.75,23.78,4181778.0,20.3341,20.4367,20.3169,20.3426,4181778.0
2016-11-10 10:30:00,23.78,23.82,23.76,23.8,3285399.0,20.3426,20.3768,20.3255,20.3597,3285399.0
2016-11-10 11:00:00,23.8,23.87,23.75,23.78,3222459.0,20.3597,20.4196,20.3169,20.3426,3222459.0
2016-11-10 11:30:00,23.79,23.82,23.7,23.72,1867473.0,20.3512,20.3768,20.2742,20.2913,1867473.0
2016-11-10 12:00:00,23.73,23.78,23.7,23.75,1399869.0,20.2998,20.3426,20.2742,20.3169,1399869.0
2016-11-10 12:30:00,23.75,23.92,23.75,23.92,1542459.0,20.3169,20.4624,20.3169,20.4624,1542459.0
2016-11-10 13:00:00,23.92,23.99,23.89,23.95,2006478.0,20.4624,20.5222,20.4367,20.488,2006478.0
2016-11-10 13:30:00,23.95,24.0,23.94,23.99,1717878.0,20.488,20.5308,20.4795,20.5222,1717878.0
2016-11-10 14:00:00,23.99,24.03,23.97,23.98,2437644.0,20.5222,20.5565,20.5051,20.5137,2437644.0
2016-11-10 14:30:00,23.98,24.01,23.94,23.97,1552794.0,20.5137,20.5394,20.4795,20.5051,1552794.0
2016-11-10 15:00:00,23.97,23.99,23.87,23.88,3401058.0,20.5051,20.5222,20.4196,20.4281,3401058.0
2016-11-10 15:30:00,23.87,23.88,23.78,23.8,6522846.0,20.4196,20.4281,20.3426,20.3597,6522846.0
2016-11-11 09:30:00,23.7,23.72,23.53,23.65,3215880.0,20.2742,20.2913,20.1287,20.2314,3215880.0
2016-11-11 10:00:00,23.65,23.66,23.57,23.59,2234667.0,20.2314,20.24,20.163,20.1801,2234667.0
2016-11-11 10:30:00,23.59,23.65,23.58,23.65,1444383.0,20.1801,20.2314,20.1715,20.2314,1444383.0
2016-11-11 11:00:00,23.65,23.68,23.59,23.6,1584504.0,20.2314,20.2571,20.1801,20.1886,1584504.0
2016-11-11 11:30:00,23.6,23.62,23.56,23.62,1719699.0,20.1886,20.2057,20.1544,20.2057,1719699.0
2016-11-11 12:00:00,23.62,23.68,23.61,23.67,869013.0,20.2057,20.2571,20.1972,20.2485,869013.0
2016-11-11 12:30:00,23.67,23.69,23.64,23.68,777888.0,20.2485,20.2656,20.2228,20.2571,777888.0
2016-11-11 13:00:00,23.68,23.73,23.66,23.68,1054914.0,20.2571,20.2998,20.24,20.2571,1054914.0
2016-11-11 13:30:00,23.68,23.68,23.64,23.64,923598.0,20.2571,20.2571,20.2228,20.2228,923598.0
2016-11-11 14:00:00,23.64,23.68,23.6,23.66,1070340.0,20.2228,20.2571,20.1886,20.24,1070340.0
2016-11-11 14:30:00,23.66,23.68,23.65,23.67,1025142.0,20.24,20.2571,20.2314,20.2485,1025142.0
2016-11-11 15:00:00,23.67,23.72,23.65,23.71,1481487.0,20.2485,20.2913,20.2314,20.2827,1481487.0
2016-11-11 15:30:00,23.71,23.76,23.7,23.74,3357237.0,20.2827,20.3255,20.2742,20.3084,3357237.0
2016-11-14 09:30:00,23.72,23.77,23.57,23.58,3274254.0,20.2913,20.3341,20.163,20.1715,3274254.0
2016-11-14 10:00:00,23.59,23.59,23.52,23.54,2791254.0,20.1801,20.1801,20.1202,20.1373,2791254.0
2016-11-14 10:30:00,23.54,23.57,23.52,23.53,2035086.0,20.1373,20.163,20.1202,20.1287,2035086.0
2016-11-14 11:00:00,23.53,23.53,23.4,23.41,3109308.0,20.1287,20.1287,20.0175,20.0261,3109308.0
2016-11-14 11:30:00,23.4,23.43,23.4,23.4,1846851.0,20.0175,20.0432,20.0175,20.0175,1846851.0
2016-11-14 12:00:00,23.41,23.47,23.4,23.46,1479909.0,20.0261,20.0774,20.0175,20.0689,1479909.0
2016-11-14 12:30:00,23.46,23.51,23.44,23.51,1124037.0,20.0689,20.1116,20.0518,20.1116,1124037.0
2016-11-14 13:00:00,23.51,23.51,23.46,23.48,1507812.0,20.1116,20.1116,20.0689,20.086,1507812.0
2016-11-14 13:30:00,23.48,23.49,23.47,23.49,1398465.0,20.086,20.0945,20.0774,20.0945,1398465.0
2016-11-14 14:00:00,23.49,23.53,23.48,23.49,2265861.0,20.0945,20.1287,20.086,20.0945,2265861.0
2016-11-14 14:30:00,23.49,23.5,23.45,23.48,1553637.0,20.0945,20.1031,20.0603,20.086,1553637.0
2016-11-14 15:00:00,23.48,23.49,23.45,23.45,3059457.0,20.086,20.0945,20.0603,20.0603,3059457.0
2016-11-14 15:30:00,23.45,23.5,23.44,23.49,4383606.0,20.0603,20.1031,20.0518,20.0945,4383606.0
2016-11-15 09:30:00,23.58,23.66,23.45,23.5,2828376.0,20.1715,20.24,20.0603,20.1031,2828376.0
2016-11-15 10:00:00,23.5,23.52,23.47,23.48,2184234.0,20.1031,20.1202,20.0774,20.086,2184234.0
2016-11-15 10:30:00,23.48,23.55,23.47,23.53,1810503.0,20.086,20.1459,20.0774,20.1287,1810503.0
2016-11-15 11:00:00,23.53,23.53,23.49,23.51,1346805.0,20.1287,20.1287,20.0945,20.1116,1346805.0
2016-11-15 11:30:00,23.51,23.57,23.5,23.56,1380264.0,20.1116,20.163,20.1031,20.1544,1380264.0
2016-11-15 12:00:00,23.56,23.63,23.55,23.59,1249824.0,20.1544,20.2143,20.1459,20.1801,1249824.0
2016-11-15 12:30:00,23.59,23.62,23.56,23.57,828453.0,20.1801,20.2057,20.1544,20.163,828453.0
2016-11-15 13:00:00,23.57,23.64,23.57,23.64,944772.0,20.163,20.2228,20.163,20.2228,944772.0
2016-11-15 13:30:00,23.64,23.68,23.64,23.66,1106106.0,20.2228,20.2571,20.2228,20.24,1106106.0
2016-11-15 14:00:00,23.65,23.69,23.64,23.67,1591116.0,20.2314,20.2656,20.2228,20.2485,1591116.0
2016-11-15 14:30:00,23.67,23.79,23.67,23.76,1517517.0,20.2485,20.3512,20.2485,20.3255,1517517.0
2016-11-15 15:00:00,23.76,23.8,23.76,23.78,1980192.0,20.3255,20.3597,20.3255,20.3426,1980192.0
2016-11-15 15:30:00,23.78,23.81,23.75,23.8,4583079.0,20.3426,20.3683,20.3169,20.3597,4583079.0
2016-11-16 09:30:00,23.92,24.02,23.87,23.89,4444815.0,20.4624,20.5479,20.4196,20.4367,4444815.0
2016-11-16 10:00:00,23.9,23.93,23.78,23.83,2860833.0,20.4453,20.4709,20.3426,20.3854,2860833.0
2016-11-16 10:30:00,23.83,23.94,23.83,23.93,2645538.0,20.3854,20.4795,20.3854,20.4709,2645538.0
2016-11-16 11:00:00,23.93,23.93,23.88,23.92,1480479.0,20.4709,20.4709,20.4281,20.4624,1480479.0
2016-11-16 11:30:00,23.92,23.92,23.85,23.85,1491663.0,20.4624,20.4624,20.4025,20.4025,1491663.0
2016-11-16 12:00:00,23.85,23.88,23.84,23.84,1368105.0,20.4025,20.4281,20.3939,20.3939,1368105.0
2016-11-16 12:30:00,23.84,23.92,23.82,23.91,1345866.0,20.3939,20.4624,20.3768,20.4538,1345866.0
2016-11-16 13:00:00,23.91,23.92,23.83,23.88,1276647.0,20.4538,20.4624,20.3854,20.4281,1276647.0
2016-11-16 13:30:00,23.87,23.9,23.84,23.89,1125057.0,20.4196,20.4453,20.3939,20.4367,1125057.0
2016-11-16 14:00:00,23.89,23.89,23.81,23.81,1504044.0,20.4367,20.4367,20.3683,20.3683,1504044.0
2016-11-16 14:30:00,23.82,23.86,23.8,23.83,1884780.0,20.3768,20.411,20.3597,20.3854,1884780.0
2016-11-16 15:00:00,23.83,23.85,23.8,23.81,2287551.0,20.3854,20.4025,20.3597,20.3683,2287551.0
2016-11-16 15:30:00,23.8,23.84,23.78,23.79,4443057.0,20.3597,20.3939,20.3426,20.3512,4443057.0
2016-11-17 09:30:00,23.03,23.17,22.77,23.01,14455455.0,19.701,19.8208,19.4786,19.6839,14455455.0
2016-11-17 10:00:00,23.01,23.02,22.75,22.85,7093257.0,19.6839,19.6925,19.4615,19.547,7093257.0
2016-11-17 10:30:00,22.85,22.89,22.71,22.78,4727520.0,19.547,19.5813,19.4273,19.4872,4727520.0
2016-11-17 11:00:00,22.78,22.84,22.73,22.83,4167756.0,19.4872,19.5385,19.4444,19.5299,4167756.0
2016-11-17 11:30:00,22.83,22.88,22.8,22.82,3792252.0,19.5299,19.5727,19.5043,19.5214,3792252.0
2016-11-17 12:00:00,22.82,22.88,22.81,22.87,2586825.0,19.5214,19.5727,19.5128,19.5641,2586825.0
2016-11-17 12:30:00,22.87,22.91,22.81,22.9,2446638.0,19.5641,19.5984,19.5128,19.5898,2446638.0
2016-11-17 13:00:00,22.9,22.97,22.87,22.94,2898831.0,19.5898,19.6497,19.5641,19.624,2898831.0
2016-11-17 13:30:00,22.94,22.99,22.92,22.94,2632086.0,19.624,19.6668,19.6069,19.624,2632086.0
2016-11-17 14:00:00,22.94,22.97,22.89,22.94,2225106.0,19.624,19.6497,19.5813,19.624,2225106.0
2016-11-17 14:30:00,22.95,23.01,22.93,22.94,2469747.0,19.6326,19.6839,19.6155,19.624,2469747.0
2016-11-17 15:00:00,22.94,23.02,22.93,22.99,2975097.0,19.624,19.6925,19.6155,19.6668,2975097.0
2016-11-17 15:30:00,22.99,23.06,22.99,23.06,8608887.0,19.6668,19.7267,19.6668,19.7267,8608887.0
2016-11-18 09:30:00,22.98,23.13,22.84,22.87,4900017.0,19.6582,19.7866,19.5385,19.5641,4900017.0
2016-11-18 10:00:00,22.87,23.01,22.87,23.01,2802369.0,19.5641,19.6839,19.5641,19.6839,2802369.0
2016-11-18 10:30:00,23.01,23.03,22.93,22.96,2011923.0,19.6839,19.701,19.6155,19.6411,2011923.0
2016-11-18 11:00:00,22.96,22.96,22.9,22.95,1551900.0,19.6411,19.6411,19.5898,19.6326,1551900.0
2016-11-18 11:30:00,22.95,22.96,22.9,22.92,1012710.0,19.6326,19.6411,19.5898,19.6069,1012710.0
2016-11-18 12:00:00,22.91,22.93,22.88,22.89,1092504.0,19.5984,19.6155,19.5727,19.5813,1092504.0
2016-11-18 12:30:00,22.9,22.91,22.87,22.89,1015137.0,19.5898,19.5984,19.5641,19.5813,1015137.0
2016-11-18 13:00:00,22.89,22.91,22.87,22.88,1108227.0,19.5813,19.5984,19.5641,19.5727,1108227.0
2016-11-18 13:30:00,22.87,22.92,22.87,22.89,1217742.0,19.5641,19.6069,19.5641,19.5813,1217742.0
2016-11-18 14:00:00,22.89,22.9,22.85,22.86,1236408.0,19.5813,19.5898,19.547,19.5556,1236408.0
2016-11-18 14:30:00,22.86,22.89,22.85,22.87,1019064.0,19.5556,19.5813,19.547,19.5641,1019064.0
2016-11-18 15:00:00,22.87,22.9,22.87,22.88,1356282.0,19.5641,19.5898,19.5641,19.5727,1356282.0
2016-11-18 15:30:00,22.88,22.89,22.81,22.85,4898991.0,19.5727,19.5813,19.5128,19.547,4898991.0
2016-11-21 09:30:00,22.87,23.03,22.81,23.02,2529480.0,19.5641,19.701,19.5128,19.6925,2529480.0
2016-11-21 10:00:00,23.02,23.07,23.0,23.03,2202027.0,19.6925,19.7352,19.6754,19.701,2202027.0
2016-11-21 10:30:00,23.03,23.05,22.97,22.99,1616250.0,19.701,19.7181,19.6497,19.6668,1616250.0
2016-11-21 11:00:00,22.99,23.03,22.99,23.02,1212672.0,19.6668,19.701,19.6668,19.6925,1212672.0
2016-11-21 11:30:00,23.02,23.03,22.98,22.99,1386249.0,19.6925,19.701,19.6582,19.6668,1386249.0
2016-11-21 12:00:00,22.99,23.03,22.99,23.0,1489728.0,19.6668,19.701,19.6668,19.6754,1489728.0
2016-11-21 12:30:00,23.0,23.05,22.96,23.04,1096299.0,19.6754,19.7181,19.6411,19.7096,1096299.0
2016-11-21 13:00:00,23.04,23.05,23.03,23.04,708957.0,19.7096,19.7181,19.701,19.7096,708957.0
2016-11-21 13:30:00,23.04,23.08,23.04,23.07,1431339.0,19.7096,19.7438,19.7096,19.7352,1431339.0
2016-11-21 14:00:00,23.06,23.07,23.05,23.06,877182.0,19.7267,19.7352,19.7181,19.7267,877182.0
2016-11-21 14:30:00,23.06,23.07,23.04,23.06,1075419.0,19.7267,19.7352,19.7096,19.7267,1075419.0
2016-11-21 15:00:00,23.06,23.07,23.05,23.07,1331439.0,19.7267,19.7352,19.7181,19.7352,1331439.0
2016-11-21 15:30:00,23.06,23.12,23.04,23.12,3537210.0,19.7267,19.778,19.7096,19.778,3537210.0
2016-11-22 09:30:00,23.24,23.47,23.24,23.47,4555500.0,19.8807,20.0774,19.8807,20.0774,4555500.0
2016-11-22 10:00:00,23.47,23.47,23.32,23.38,3821868.0,20.0774,20.0774,19.9491,20.0004,3821868.0
2016-11-22 10:30:00,23.38,23.43,23.36,23.42,2754012.0,20.0004,20.0432,19.9833,20.0346,2754012.0
2016-11-22 11:00:00,23.42,23.47,23.42,23.45,1718757.0,20.0346,20.0774,20.0346,20.0603,1718757.0
2016-11-22 11:30:00,23.45,23.47,23.44,23.44,1890651.0,20.0603,20.0774,20.0518,20.0518,1890651.0
2016-11-22 12:00:00,23.44,23.44,23.37,23.39,1236873.0,20.0518,20.0518,19.9919,20.009,1236873.0
2016-11-22 12:30:00,23.39,23.39,23.3,23.33,1368804.0,20.009,20.009,19.932,19.9577,1368804.0
2016-11-22 13:00:00,23.33,23.39,23.33,23.39,1242321.0,19.9577,20.009,19.9577,20.009,1242321.0
2016-11-22 13:30:00,23.39,23.41,23.37,23.37,1120542.0,20.009,20.0261,19.9919,19.9919,1120542.0
2016-11-22 14:00:00,23.37,23.4,23.35,23.4,1516641.0,19.9919,20.0175,19.9748,20.0175,1516641.0
2016-11-22 14:30:00,23.4,23.4,23.36,23.4,1370619.0,20.0175,20.0175,19.9833,20.0175,1370619.0
2016-11-22 15:00:00,23.4,23.42,23.39,23.4,1762953.0,20.0175,20.0346,20.009,20.0175,1762953.0
2016-11-22 15:30:00,23.4,23.42,23.37,23.37,3781629.0,20.0175,20.0346,19.9919,19.9919,3781629.0
2016-11-23 09:30:00,23.41,23.51,23.39,23.5,2713668.0,20.0261,20.1116,20.009,20.1031,2713668.0
2016-11-23 10:00:00,23.5,23.55,23.5,23.53,1488420.0,20.1031,20.1459,20.1031,20.1287,1488420.0
2016-11-23 10:30:00,23.54,23.54,23.5,23.53,1400373.0,20.1373,20.1373,20.1031,20.1287,1400373.0
2016-11-23 11:00:00,23.53,23.56,23.51,23.55,1329738.0,20.1287,20.1544,20.1116,20.1459,1329738.0
2016-11-23 11:30:00,23.55,23.56,23.52,23.55,1147518.0,20.1459,20.1544,20.1202,20.1459,1147518.0
2016-11-23 12:00:00,23.55,23.56,23.53,23.56,863577.0,20.1459,20.1544,20.1287,20.1544,863577.0
2016-11-23 12:30:00,23.56,23.6,23.54,23.59,964131.0,20.1544,20.1886,20.1373,20.1801,964131.0
2016-11-23 13:00:00,23.59,23.62,23.57,23.6,983331.0,20.1801,20.2057,20.163,20.1886,983331.0
2016-11-23 13:30:00,23.6,23.6,23.57,23.59,906300.0,20.1886,20.1886,20.163,20.1801,906300.0
2016-11-23 14:00:00,23.59,23.62,23.57,23.6,1454214.0,20.1801,20.2057,20.163,20.1886,1454214.0
2016-11-23 14:30:00,23.6,23.62,23.58,23.62,1264170.0,20.1886,20.2057,20.1715,20.2057,1264170.0
2016-11-23 15:00:00,23.61,23.63,23.6,23.61,1127307.0,20.1972,20.2143,20.1886,20.1972,1127307.0
2016-11-23 15:30:00,23.62,23.63,23.59,23.6,2505951.0,20.2057,20.2143,20.1801,20.1886,2505951.0
2016-11-25 09:30:00,23.7,23.88,23.66,23.84,2666169.0,20.2742,20.4281,20.24,20.3939,2666169.0
2016-11-25 10:00:00,23.84,23.88,23.78,23.79,1755855.0,20.3939,20.4281,20.3426,20.3512,1755855.0
2016-11-25 10:30:00,23.79,23.79,23.72,23.76,1009323.0,20.3512,20.3512,20.2913,20.3255,1009323.0
2016-11-25 11:00:00,23.76,23.77,23.72,23.75,1051560.0,20.3255,20.3341,20.2913,20.3169,1051560.0
2016-11-25 11:30:00,23.75,23.79,23.73,23.79,866271.0,20.3169,20.3512,20.2998,20.3512,866271.0
2016-11-25 12:00:00,23.79,23.8,23.76,23.77,1020900.0,20.3512,20.3597,20.3255,20.3341,1020900.0
2016-11-25 12:30:00,23.77,23.77,23.7,23.74,1918836.0,20.3341,20.3341,20.2742,20.3084,1918836.0
2016-11-28 09:30:00,23.64,23.81,23.6,23.72,2282952.0,20.2228,20.3683,20.1886,20.2913,2282952.0
2016-11-28 10:00:00,23.72,23.83,23.72,23.83,1505262.0,20.2913,20.3854,20.2913,20.3854,1505262.0
2016-11-28 10:30:00,23.83,23.84,23.72,23.75,2177352.0,20.3854,20.3939,20.2913,20.3169,2177352.0
2016-11-28 11:00:00,23.75,23.75,23.68,23.71,1267446.0,20.3169,20.3169,20.2571,20.2827,1267446.0
2016-11-28 11:30:00,23.71,23.74,23.7,23.73,878262.0,20.2827,20.3084,20.2742,20.2998,878262.0
2016-11-28 12:00:00,23.73,23.78,23.73,23.75,793533.0,20.2998,20.3426,20.2998,20.3169,793533.0
2016-11-28 12:30:00,23.75,23.79,23.75,23.76,682407.0,20.3169,20.3512,20.3169,20.3255,682407.0
2016-11-28 13:00:00,23.76,23.79,23.75,23.76,839994.0,20.3255,20.3512,20.3169,20.3255,839994.0
2016-11-28 13:30:00,23.76,23.79,23.75,23.79,697929.0,20.3255,20.3512,20.3169,20.3512,697929.0
2016-11-28 14:00:00,23.79,23.8,23.77,23.78,650475.0,20.3512,20.3597,20.3341,20.3426,650475.0
2016-11-28 14:30:00,23.78,23.79,23.76,23.76,805869.0,20.3426,20.3512,20.3255,20.3255,805869.0
2016-11-28 15:00:00,23.76,23.78,23.74,23.74,803535.0,20.3255,20.3426,20.3084,20.3084,803535.0
2016-11-28 15:30:00,23.74,23.76,23.73,23.73,2347206.0,20.3084,20.3255,20.2998,20.2998,2347206.0
2016-11-29 09:30:00,23.79,23.83,23.73,23.8,1541685.0,20.3512,20.3854,20.2998,20.3597,1541685.0
2016-11-29 10:00:00,23.81,23.86,23.8,23.85,1735506.0,20.3683,20.411,20.3597,20.4025,1735506.0
2016-11-29 10:30:00,23.85,23.89,23.84,23.88,1221399.0,20.4025,20.4367,20.3939,20.4281,1221399.0
2016-11-29 11:00:00,23.88,23.93,23.85,23.88,1352889.0,20.4281,20.4709,20.4025,20.4281,1352889.0
2016-11-29 11:30:00,23.89,23.93,23.88,23.9,1366272.0,20.4367,20.4709,20.4281,20.4453,1366272.0
2016-11-29 12:00:00,23.9,23.91,23.87,23.89,629814.0,20.4453,20.4538,20.4196,20.4367,629814.0
2016-11-29 12:30:00,23.89,23.89,23.84,23.85,1115220.0,20.4367,20.4367,20.3939,20.4025,1115220.0
2016-11-29 13:00:00,23.85,23.86,23.81,23.81,683847.0,20.4025,20.411,20.3683,20.3683,683847.0
2016-11-29 13:30:00,23.81,23.82,23.75,23.77,977415.0,20.3683,20.3768,20.3169,20.3341,977415.0
2016-11-29 14:00:00,23.77,23.82,23.77,23.8,1149249.0,20.3341,20.3768,20.3341,20.3597,1149249.0
2016-11-29 14:30:00,23.8,23.81,23.79,23.81,1001628.0,20.3597,20.3683,20.3512,20.3683,1001628.0
2016-11-29 15:00:00,23.81,23.81,23.78,23.8,985251.0,20.3683,20.3683,20.3426,20.3597,985251.0
2016-11-29 15:30:00,23.8,23.82,23.78,23.8,2377470.0,20.3597,20.3768,20.3426,20.3597,2377470.0
2016-11-30 09:30:00,23.64,23.71,23.52,23.62,2151546.0,20.2228,20.2827,20.1202,20.2057,2151546.0
2016-11-30 10:00:00,23.62,23.66,23.57,23.62,1457889.0,20.2057,20.24,20.163,20.2057,1457889.0
2016-11-30 10:30:00,23.63,23.72,23.62,23.68,1429797.0,20.2143,20.2913,20.2057,20.2571,1429797.0
2016-11-30 11:00:00,23.68,23.69,23.61,23.62,1276398.0,20.2571,20.2656,20.1972,20.2057,1276398.0
2016-11-30 11:30:00,23.62,23.64,23.57,23.59,967614.0,20.2057,20.2228,20.163,20.1801,967614.0
2016-11-30 12:00:00,23.59,23.59,23.57,23.58,757464.0,20.1801,20.1801,20.163,20.1715,757464.0
2016-11-30 12:30:00,23.58,23.58,23.55,23.56,660462.0,20.1715,20.1715,20.1459,20.1544,660462.0
2016-11-30 13:00:00,23.56,23.58,23.54,23.54,508827.0,20.1544,20.1715,20.1373,20.1373,508827.0
2016-11-30 13:30:00,23.54,23.55,23.5,23.54,612393.0,20.1373,20.1459,20.1031,20.1373,612393.0
2016-11-30 14:00:00,23.54,23.54,23.46,23.46,1320714.0,20.1373,20.1373,20.0689,20.0689,1320714.0
2016-11-30 14:30:00,23.46,23.46,23.39,23.44,1763685.0,20.0689,20.0689,20.009,20.0518,1763685.0
2016-11-30 15:00:00,23.44,23.53,23.44,23.53,1146051.0,20.0518,20.1287,20.0518,20.1287,1146051.0
2016-11-30 15:30:00,23.52,23.57,23.48,23.49,3472203.0,20.1202,20.163,20.086,20.0945,3472203.0
2016-12-01 09:30:00,23.42,23.55,23.37,23.51,1636995.0,20.0346,20.1459,19.9919,20.1116,1636995.0
2016-12-01 10:00:00,23.51,23.55,23.45,23.46,1395582.0,20.1116,20.1459,20.0603,20.0689,1395582.0
2016-12-01 10:30:00,23.46,23.46,23.35,23.43,2072295.0,20.0689,20.0689,19.9748,20.0432,2072295.0
2016-12-01 11:00:00,23.43,23.49,23.37,23.45,1485456.0,20.0432,20.0945,19.9919,20.0603,1485456.0
2016-12-01 11:30:00,23.45,23.52,23.42,23.51,969108.0,20.0603,20.1202,20.0346,20.1116,969108.0
2016-12-01 12:00:00,23.51,23.54,23.5,23.54,941646.0,20.1116,20.1373,20.1031,20.1373,941646.0
2016-12-01 12:30:00,23.54,23.56,23.51,23.53,1034694.0,20.1373,20.1544,20.1116,20.1287,1034694.0
2016-12-01 13:00:00,23.53,23.54,23.51,23.53,712131.0,20.1287,20.1373,20.1116,20.1287,712131.0
2016-12-01 13:30:00,23.52,23.57,23.52,23.55,850800.0,20.1202,20.163,20.1202,20.1459,850800.0
2016-12-01 14:00:00,23.55,23.56,23.51,23.53,981267.0,20.1459,20.1544,20.1116,20.1287,981267.0
2016-12-01 14:30:00,23.52,23.54,23.51,23.53,869211.0,20.1202,20.1373,20.1116,20.1287,869211.0
2016-12-01 15:00:00,23.53,23.54,23.51,23.52,1123464.0,20.1287,20.1373,20.1116,20.1202,1123464.0
2016-12-01 15:30:00,23.52,23.58,23.5,23.57,2723793.0,20.1202,20.1715,20.1031,20.163,2723793.0
2016-12-02 09:30:00,23.53,23.62,23.48,23.58,2031147.0,20.1287,20.2057,20.086,20.1715,2031147.0
2016-12-02 10:00:00,23.58,23.64,23.56,23.59,1531080.0,20.1715,20.2228,20.1544,20.1801,1531080.0
2016-12-02 10:30:00,23.59,23.65,23.55,23.64,1230951.0,20.1801,20.2314,20.1459,20.2228,1230951.0
2016-12-02 11:00:00,23.64,23.64,23.59,23.59,1048278.0,20.2228,20.2228,20.1801,20.1801,1048278.0
2016-12-02 11:30:00,23.59,23.6,23.56,23.58,863676.0,20.1801,20.1886,20.1544,20.1715,863676.0
2016-12-02 12:00:00,23.58,23.62,23.57,23.58,849867.0,20.1715,20.2057,20.163,20.1715,849867.0
2016-12-02 12:30:00,23.59,23.61,23.56,23.6,798864.0,20.1801,20.1972,20.1544,20.1886,798864.0
2016-12-02 13:00:00,23.6,23.61,23.56,23.59,976827.0,20.1886,20.1972,20.1544,20.1801,976827.0
2016-12-02 13:30:00,23.59,23.59,23.55,23.55,893985.0,20.1801,20.1801,20.1459,20.1459,893985.0
2016-12-02 14:00:00,23.55,23.55,23.5,23.51,1266558.0,20.1459,20.1459,20.1031,20.1116,1266558.0
2016-12-02 14:30:00,23.51,23.54,23.51,23.52,810042.0,20.1116,20.1373,20.1116,20.1202,810042.0
2016-12-02 15:00:00,23.52,23.56,23.51,23.56,919098.0,20.1202,20.1544,20.1116,20.1544,919098.0
2016-12-02 15:30:00,23.56,23.63,23.56,23.63,2713251.0,20.1544,20.2143,20.1544,20.2143,2713251.0
2016-12-05 09:30:00,23.63,23.66,23.61,23.63,1522479.0,20.2143,20.24,20.1972,20.2143,1522479.0
2016-12-05 10:00:00,23.62,23.63,23.56,23.57,1628892.0,20.2057,20.2143,20.1544,20.163,1628892.0
2016-12-05 10:30:00,23.57,23.58,23.53,23.55,1479609.0,20.163,20.1715,20.1287,20.1459,1479609.0
2016-12-05 11:00:00,23.55,23.61,23.54,23.61,1220541.0,20.1459,20.1972,20.1373,20.1972,1220541.0
2016-12-05 11:30:00,23.61,23.62,23.56,23.57,1400346.0,20.1972,20.2057,20.1544,20.163,1400346.0
2016-12-05 12:00:00,23.57,23.57,23.53,23.53,903297.0,20.163,20.163,20.1287,20.1287,903297.0
2016-12-05 12:30:00,23.53,23.56,23.49,23.49,1309341.0,20.1287,20.1544,20.0945,20.0945,1309341.0
2016-12-05 13:00:00,23.49,23.5,23.41,23.43,1717677.0,20.0945,20.1031,20.0261,20.0432,1717677.0
2016-12-05 13:30:00,23.43,23.46,23.37,23.39,1672980.0,20.0432,20.0689,19.9919,20.009,1672980.0
2016-12-05 14:00:00,23.39,23.41,23.34,23.34,1782321.0,20.009,20.0261,19.9662,19.9662,1782321.0
2016-12-05 14:30:00,23.34,23.39,23.33,23.33,2037957.0,19.9662,20.009,19.9577,19.9577,2037957.0
2016-12-05 15:00:00,23.34,23.38,23.29,23.31,2710206.0,19.9662,20.0004,19.9234,19.9405,2710206.0
2016-12-05 15:30:00,23.31,23.32,23.27,23.31,5631948.0,19.9405,19.9491,19.9063,19.9405,5631948.0
2016-12-06 09:30:00,23.34,23.36,23.19,23.23,2279214.0,19.9662,19.9833,19.8379,19.8721,2279214.0
2016-12-06 10:00:00,23.23,23.32,23.17,23.29,1702026.0,19.8721,19.9491,19.8208,19.9234,1702026.0
2016-12-06 10:30:00,23.29,23.33,23.26,23.32,1298829.0,19.9234,19.9577,19.8978,19.9491,1298829.0
2016-12-06 11:00:00,23.32,23.41,23.31,23.4,1437705.0,19.9491,20.0261,19.9405,20.0175,1437705.0
2016-12-06 11:30:00,23.4,23.45,23.35,23.42,1781781.0,20.0175,20.0603,19.9748,20.0346,1781781.0
2016-12-06 12:00:00,23.42,23.43,23.36,23.37,1551627.0,20.0346,20.0432,19.9833,19.9919,1551627.0
2016-12-06 12:30:00,23.37,23.42,23.37,23.4,824448.0,19.9919,20.0346,19.9919,20.0175,824448.0
2016-12-06 13:00:00,23.4,23.42,23.39,23.39,784443.0,20.0175,20.0346,20.009,20.009,784443.0
2016-12-06 13:30:00,23.39,23.42,23.36,23.41,1161300.0,20.009,20.0346,19.9833,20.0261,1161300.0
2016-12-06 14:00:00,23.4,23.43,23.39,23.43,990147.0,20.0175,20.0432,20.009,20.0432,990147.0
2016-12-06 14:30:00,23.43,23.43,23.38,23.39,821238.0,20.0432,20.0432,20.0004,20.009,821238.0
2016-12-06 15:00:00,23.39,23.42,23.36,23.38,1212789.0,20.009,20.0346,19.9833,20.0004,1212789.0
2016-12-06 15:30:00,23.37,23.46,23.36,23.45,3098805.0,19.9919,20.0689,19.9833,20.0603,3098805.0
2016-12-07 09:30:00,23.31,23.43,23.3,23.39,1379289.0,20.0818,20.1851,20.0731,20.1507,1379289.0
2016-12-07 10:00:00,23.39,23.42,23.35,23.38,1001577.0,20.1507,20.1765,20.1162,20.1421,1001577.0
2016-12-07 10:30:00,23.38,23.39,23.34,23.35,1214526.0,20.1421,20.1507,20.1076,20.1162,1214526.0
2016-12-07 11:00:00,23.35,23.36,23.31,23.33,1010574.0,20.1162,20.1248,20.0818,20.099,1010574.0
2016-12-07 11:30:00,23.33,23.38,23.32,23.37,1103520.0,20.099,20.1421,20.0904,20.1335,1103520.0
2016-12-07 12:00:00,23.38,23.41,23.37,23.38,738402.0,20.1421,20.1679,20.1335,20.1421,738402.0
2016-12-07 12:30:00,23.38,23.41,23.37,23.4,756030.0,20.1421,20.1679,20.1335,20.1593,756030.0
2016-12-07 13:00:00,23.41,23.46,23.39,23.43,1251315.0,20.1679,20.211,20.1507,20.1851,1251315.0
2016-12-07 13:30:00,23.43,23.53,23.4,23.51,1428612.0,20.1851,20.2713,20.1593,20.2541,1428612.0
2016-12-07 14:00:00,23.5,23.51,23.48,23.5,975816.0,20.2455,20.2541,20.2282,20.2455,975816.0
2016-12-07 14:30:00,23.5,23.5,23.48,23.49,661518.0,20.2455,20.2455,20.2282,20.2368,661518.0
2016-12-07 15:00:00,23.49,23.52,23.45,23.52,1077255.0,20.2368,20.2627,20.2024,20.2627,1077255.0
2016-12-07 15:30:00,23.52,23.55,23.48,23.53,2964048.0,20.2627,20.2885,20.2282,20.2713,2964048.0
2016-12-08 09:30:00,23.48,23.63,23.48,23.55,2314539.0,20.2282,20.3574,20.2282,20.2885,2314539.0
2016-12-08 10:00:00,23.56,23.56,23.48,23.51,1269219.0,20.2971,20.2971,20.2282,20.2541,1269219.0
2016-12-08 10:30:00,23.51,23.59,23.48,23.59,1477764.0,20.2541,20.323,20.2282,20.323,1477764.0
2016-12-08 11:00:00,23.59,23.59,23.53,23.54,956100.0,20.323,20.323,20.2713,20.2799,956100.0
2016-12-08 11:30:00,23.55,23.56,23.53,23.54,585921.0,20.2885,20.2971,20.2713,20.2799,585921.0
2016-12-08 12:00:00,23.54,23.57,23.5,23.55,749784.0,20.2799,20.3058,20.2455,20.2885,749784.0
2016-12-08 12:30:00,23.55,23.58,23.54,23.55,663453.0,20.2885,20.3144,20.2799,20.2885,663453.0
2016-12-08 13:00:00,23.55,23.55,23.51,23.52,513990.0,20.2885,20.2885,20.2541,20.2627,513990.0
2016-12-08 13:30:00,23.52,23.54,23.48,23.54,819819.0,20.2627,20.2799,20.2282,20.2799,819819.0
2016-12-08 14:00:00,23.54,23.54,23.46,23.49,827586.0,20.2799,20.2799,20.211,20.2368,827586.0
2016-12-08 14:30:00,23.5,23.5,23.47,23.5,722424.0,20.2455,20.2455,20.2196,20.2455,722424.0
2016-12-08 15:00:00,23.49,23.53,23.49,23.49,990804.0,20.2368,20.2713,20.2368,20.2368,990804.0
2016-12-08 15:30:00,23.49,23.51,23.44,23.45,2881809.0,20.2368,20.2541,20.1938,20.2024,2881809.0
2016-12-09 09:30:00,23.42,23.48,23.26,23.34,2699898.0,20.1765,20.2282,20.0387,20.1076,2699898.0
2016-12-09 10:00:00,23.34,23.34,23.28,23.31,2088648.0,20.1076,20.1076,20.0559,20.0818,2088648.0
2016-12-09 10:30:00,23.31,23.33,23.27,23.27,1951992.0,20.0818,20.099,20.0473,20.0473,1951992.0
2016-12-09 11:00:00,23.27,23.28,23.25,23.27,1874826.0,20.0473,20.0559,20.0301,20.0473,1874826.0
2016-12-09 11:30:00,23.27,23.33,23.26,23.32,2041950.0,20.0473,20.099,20.0387,20.0904,2041950.0
2016-12-09 12:00:00,23.32,23.34,23.3,23.31,1430421.0,20.0904,20.1076,20.0731,20.0818,1430421.0
2016-12-09 12:30:00,23.31,23.34,23.28,23.32,1175901.0,20.0818,20.1076,20.0559,20.0904,1175901.0
2016-12-09 13:00:00,23.32,23.33,23.29,23.32,1260357.0,20.0904,20.099,20.0645,20.0904,1260357.0
2016-12-09 13:30:00,23.32,23.33,23.29,23.3,1340481.0,20.0904,20.099,20.0645,20.0731,1340481.0
2016-12-09 14:00:00,23.3,23.32,23.27,23.28,1316919.0,20.0731,20.0904,20.0473,20.0559,1316919.0
2016-12-09 14:30:00,23.28,23.29,23.26,23.26,1876317.0,20.0559,20.0645,20.0387,20.0387,1876317.0
2016-12-09 15:00:00,23.26,23.33,23.26,23.31,2059344.0,20.0387,20.099,20.0387,20.0818,2059344.0
2016-12-09 15:30:00,23.31,23.37,23.29,23.37,4306938.0,20.0818,20.1335,20.0645,20.1335,4306938.0
2016-12-12 09:30:00,23.36,23.61,23.34,23.61,2358783.0,20.1248,20.3402,20.1076,20.3402,2358783.0
2016-12-12 10:00:00,23.61,23.66,23.59,23.64,2032773.0,20.3402,20.3833,20.323,20.3661,2032773.0
2016-12-12 10:30:00,23.64,23.71,23.63,23.69,2202900.0,20.3661,20.4264,20.3574,20.4091,2202900.0
2016-12-12 11:00:00,23.69,23.83,23.68,23.83,2344476.0,20.4091,20.5297,20.4005,20.5297,2344476.0
2016-12-12 11:30:00,23.83,23.88,23.78,23.86,1694148.0,20.5297,20.5728,20.4867,20.5556,1694148.0
2016-12-12 12:00:00,23.85,23.9,23.85,23.86,1238823.0,20.547,20.5901,20.547,20.5556,1238823.0
2016-12-12 12:30:00,23.87,23.87,23.77,23.8,1451655.0,20.5642,20.5642,20.4781,20.5039,1451655.0
2016-12-12 13:00:00,23.81,23.82,23.75,23.76,982248.0,20.5125,20.5211,20.4608,20.4694,982248.0
2016-12-12 13:30:00,23.76,23.86,23.76,23.85,808467.0,20.4694,20.5556,20.4694,20.547,808467.0
2016-12-12 14:00:00,23.85,23.92,23.84,23.92,1343199.0,20.547,20.6073,20.5384,20.6073,1343199.0
2016-12-12 14:30:00,23.92,23.93,23.89,23.9,1482735.0,20.6073,20.6159,20.5814,20.5901,1482735.0
2016-12-12 15:00:00,23.9,23.91,23.86,23.9,1364832.0,20.5901,20.5987,20.5556,20.5901,1364832.0
2016-12-12 15:30:00,23.9,23.92,23.88,23.89,3074313.0,20.5901,20.6073,20.5728,20.5814,3074313.0
2016-12-13 09:30:00,23.89,24.08,23.87,24.02,3131352.0,20.5814,20.7451,20.5642,20.6934,3131352.0
2016-12-13 10:00:00,24.02,24.05,23.92,23.94,2241033.0,20.6934,20.7193,20.6073,20.6245,2241033.0
2016-12-13 10:30:00,23.94,24.06,23.93,24.01,1542909.0,20.6245,20.7279,20.6159,20.6848,1542909.0
2016-12-13 11:00:00,24.01,24.02,23.96,23.99,1156665.0,20.6848,20.6934,20.6417,20.6676,1156665.0
2016-12-13 11:30:00,23.99,24.02,23.98,24.01,1076766.0,20.6676,20.6934,20.659,20.6848,1076766.0
2016-12-13 12:00:00,24.01,24.03,23.98,23.99,871632.0,20.6848,20.7021,20.659,20.6676,871632.0
2016-12-13 12:30:00,23.99,24.0,23.93,23.93,911253.0,20.6676,20.6762,20.6159,20.6159,911253.0
2016-12-13 13:00:00,23.92,24.01,23.92,24.0,649230.0,20.6073,20.6848,20.6073,20.6762,649230.0
2016-12-13 13:30:00,24.0,24.02,23.98,23.99,732567.0,20.6762,20.6934,20.659,20.6676,732567.0
2016-12-13 14:00:00,23.99,24.0,23.96,23.98,883107.0,20.6676,20.6762,20.6417,20.659,883107.0
2016-12-13 14:30:00,23.98,23.98,23.94,23.94,961662.0,20.659,20.659,20.6245,20.6245,961662.0
2016-12-13 15:00:00,23.94,23.96,23.92,23.95,1442061.0,20.6245,20.6417,20.6073,20.6331,1442061.0
2016-12-13 15:30:00,23.95,23.99,23.93,23.94,2677356.0,20.6331,20.6676,20.6159,20.6245,2677356.0
2016-12-14 09:30:00,23.97,24.16,23.97,24.14,2833440.0,20.6504,20.814,20.6504,20.7968,2833440.0
2016-12-14 10:00:00,24.14,24.16,24.06,24.06,2204589.0,20.7968,20.814,20.7279,20.7279,2204589.0
2016-12-14 10:30:00,24.06,24.07,23.97,23.99,1377309.0,20.7279,20.7365,20.6504,20.6676,1377309.0
2016-12-14 11:00:00,23.99,23.99,23.92,23.96,1069020.0,20.6676,20.6676,20.6073,20.6417,1069020.0
2016-12-14 11:30:00,23.96,23.97,23.94,23.95,1180707.0,20.6417,20.6504,20.6245,20.6331,1180707.0
2016-12-14 12:00:00,23.95,23.97,23.95,23.96,760173.0,20.6331,20.6504,20.6331,20.6417,760173.0
2016-12-14 12:30:00,23.96,23.97,23.93,23.93,809373.0,20.6417,20.6504,20.6159,20.6159,809373.0
2016-12-14 13:00:00,23.93,23.96,23.9,23.96,924558.0,20.6159,20.6417,20.5901,20.6417,924558.0
2016-12-14 13:30:00,23.96,23.96,23.92,23.95,715554.0,20.6417,20.6417,20.6073,20.6331,715554.0
2016-12-14 14:00:00,23.95,23.96,23.81,23.83,1927440.0,20.6331,20.6417,20.5125,20.5297,1927440.0
2016-12-14 14:30:00,23.83,23.88,23.8,23.81,1642443.0,20.5297,20.5728,20.5039,20.5125,1642443.0
2016-12-14 15:00:00,23.81,23.85,23.73,23.8,2045868.0,20.5125,20.547,20.4436,20.5039,2045868.0
2016-12-14 15:30:00,23.8,23.93,23.76,23.78,3408042.0,20.5039,20.6159,20.4694,20.4867,3408042.0
2016-12-15 09:30:00,23.74,23.93,23.7,23.91,1802115.0,20.4522,20.6159,20.4178,20.5987,1802115.0
2016-12-15 10:00:00,23.91,23.93,23.86,23.9,1279806.0,20.5987,20.6159,20.5556,20.5901,1279806.0
2016-12-15 10:30:00,23.9,23.92,23.87,23.89,1269465.0,20.5901,20.6073,20.5642,20.5814,1269465.0
2016-12-15 11:00:00,23.89,23.9,23.86,23.87,1294911.0,20.5814,20.5901,20.5556,20.5642,1294911.0
2016-12-15 11:30:00,23.87,23.89,23.83,23.84,1084752.0,20.5642,20.5814,20.5297,20.5384,1084752.0
2016-12-15 12:00:00,23.84,23.84,23.81,23.83,887982.0,20.5384,20.5384,20.5125,20.5297,887982.0
2016-12-15 12:30:00,23.83,23.84,23.79,23.79,927417.0,20.5297,20.5384,20.4953,20.4953,927417.0
2016-12-15 13:00:00,23.79,23.82,23.78,23.8,790464.0,20.4953,20.5211,20.4867,20.5039,790464.0
2016-12-15 13:30:00,23.8,23.82,23.75,23.78,956946.0,20.5039,20.5211,20.4608,20.4867,956946.0
2016-12-15 14:00:00,23.78,23.79,23.74,23.78,886527.0,20.4867,20.4953,20.4522,20.4867,886527.0
2016-12-15 14:30:00,23.78,23.78,23.74,23.74,887031.0,20.4867,20.4867,20.4522,20.4522,887031.0
2016-12-15 15:00:00,23.74,23.76,23.72,23.73,1212345.0,20.4522,20.4694,20.435,20.4436,1212345.0
2016-12-15 15:30:00,23.73,23.74,23.68,23.69,4122603.0,20.4436,20.4522,20.4005,20.4091,4122603.0
2016-12-16 09:30:00,23.69,23.79,23.64,23.75,7555437.0,20.4091,20.4953,20.3661,20.4608,7555437.0
2016-12-16 10:00:00,23.75,23.81,23.72,23.77,1623003.0,20.4608,20.5125,20.435,20.4781,1623003.0
2016-12-16 10:30:00,23.76,23.78,23.75,23.77,968271.0,20.4694,20.4867,20.4608,20.4781,968271.0
2016-12-16 11:00:00,23.76,23.85,23.76,23.85,1386621.0,20.4694,20.547,20.4694,20.547,1386621.0
2016-12-16 11:30:00,23.85,23.88,23.85,23.85,789207.0,20.547,20.5728,20.547,20.547,789207.0
2016-12-16 12:00:00,23.85,23.86,23.79,23.79,871905.0,20.547,20.5556,20.4953,20.4953,871905.0
2016-12-16 12:30:00,23.79,23.8,23.74,23.74,904230.0,20.4953,20.5039,20.4522,20.4522,904230.0
2016-12-16 13:00:00,23.74,23.76,23.71,23.71,775893.0,20.4522,20.4694,20.4264,20.4264,775893.0
2016-12-16 13:30:00,23.71,23.74,23.63,23.67,1699803.0,20.4264,20.4522,20.3574,20.3919,1699803.0
2016-12-16 14:00:00,23.67,23.67,23.6,23.61,1229694.0,20.3919,20.3919,20.3316,20.3402,1229694.0
2016-12-16 14:30:00,23.61,23.64,23.58,23.59,1784856.0,20.3402,20.3661,20.3144,20.323,1784856.0
2016-12-16 15:00:00,23.59,23.65,23.53,23.55,2042847.0,20.323,20.3747,20.2713,20.2885,2042847.0
2016-12-16 15:30:00,23.55,23.65,23.55,23.65,4876248.0,20.2885,20.3747,20.2885,20.3747,4876248.0
2016-12-19 09:30:00,23.61,23.82,23.61,23.82,1680966.0,20.3402,20.5211,20.3402,20.5211,1680966.0
2016-12-19 10:00:00,23.82,23.85,23.73,23.74,1211535.0,20.5211,20.547,20.4436,20.4522,1211535.0
2016-12-19 10:30:00,23.74,23.78,23.73,23.76,1165740.0,20.4522,20.4867,20.4436,20.4694,1165740.0
2016-12-19 11:00:00,23.77,23.86,23.76,23.84,1155441.0,20.4781,20.5556,20.4694,20.5384,1155441.0
2016-12-19 11:30:00,23.84,23.85,23.79,23.81,920883.0,20.5384,20.547,20.4953,20.5125,920883.0
2016-12-19 12:00:00,23.81,23.82,23.79,23.81,787887.0,20.5125,20.5211,20.4953,20.5125,787887.0
2016-12-19 12:30:00,23.81,23.87,23.81,23.87,654243.0,20.5125,20.5642,20.5125,20.5642,654243.0
2016-12-19 13:00:00,23.87,23.91,23.86,23.9,740043.0,20.5642,20.5987,20.5556,20.5901,740043.0
2016-12-19 13:30:00,23.9,23.92,23.84,23.88,709446.0,20.5901,20.6073,20.5384,20.5728,709446.0
2016-12-19 14:00:00,23.88,23.89,23.86,23.86,787404.0,20.5728,20.5814,20.5556,20.5556,787404.0
2016-12-19 14:30:00,23.86,23.87,23.81,23.84,875517.0,20.5556,20.5642,20.5125,20.5384,875517.0
2016-12-19 15:00:00,23.84,23.88,23.83,23.87,1085628.0,20.5384,20.5728,20.5297,20.5642,1085628.0
2016-12-19 15:30:00,23.87,23.88,23.85,23.86,2205696.0,20.5642,20.5728,20.547,20.5556,2205696.0
2016-12-20 09:30:00,23.91,23.94,23.84,23.92,2855364.0,20.5987,20.6245,20.5384,20.6073,2855364.0
2016-12-20 10:00:00,23.92,23.93,23.88,23.9,1354092.0,20.6073,20.6159,20.5728,20.5901,1354092.0
2016-12-20 10:30:00,23.9,23.93,23.89,23.91,842430.0,20.5901,20.6159,20.5814,20.5987,842430.0
2016-12-20 11:00:00,23.92,23.92,23.88,23.91,794151.0,20.6073,20.6073,20.5728,20.5987,794151.0
2016-12-20 11:30:00,23.92,23.95,23.91,23.94,682893.0,20.6073,20.6331,20.5987,20.6245,682893.0
2016-12-20 12:00:00,23.94,23.95,23.93,23.95,538344.0,20.6245,20.6331,20.6159,20.6331,538344.0
2016-12-20 12:30:00,23.95,23.97,23.94,23.96,788361.0,20.6331,20.6504,20.6245,20.6417,788361.0
2016-12-20 13:00:00,23.96,23.98,23.95,23.96,663321.0,20.6417,20.659,20.6331,20.6417,663321.0
2016-12-20 13:30:00,23.96,23.97,23.93,23.96,1202511.0,20.6417,20.6504,20.6159,20.6417,1202511.0
2016-12-20 14:00:00,23.96,23.97,23.93,23.93,767520.0,20.6417,20.6504,20.6159,20.6159,767520.0
2016-12-20 14:30:00,23.93,23.94,23.9,23.92,788352.0,20.6159,20.6245,20.5901,20.6073,788352.0
2016-12-20 15:00:00,23.92,23.93,23.9,23.92,940596.0,20.6073,20.6159,20.5901,20.6073,940596.0
2016-12-20 15:30:00,23.93,23.95,23.91,23.93,1620465.0,20.6159,20.6331,20.5987,20.6159,1620465.0
2016-12-21 09:30:00,23.92,24.0,23.89,23.97,1484997.0,20.6073,20.6762,20.5814,20.6504,1484997.0
2016-12-21 10:00:00,23.97,23.98,23.89,23.91,899850.0,20.6504,20.659,20.5814,20.5987,899850.0
2016-12-21 10:30:00,23.92,23.93,23.87,23.87,805695.0,20.6073,20.6159,20.5642,20.5642,805695.0
2016-12-21 11:00:00,23.87,23.92,23.87,23.89,850047.0,20.5642,20.6073,20.5642,20.5814,850047.0
2016-12-21 11:30:00,23.89,23.9,23.87,23.88,539205.0,20.5814,20.5901,20.5642,20.5728,539205.0
2016-12-21 12:00:00,23.88,23.92,23.88,23.91,925071.0,20.5728,20.6073,20.5728,20.5987,925071.0
2016-12-21 12:30:00,23.91,23.93,23.9,23.91,823710.0,20.5987,20.6159,20.5901,20.5987,823710.0
2016-12-21 13:00:00,23.91,23.91,23.87,23.88,435501.0,20.5987,20.5987,20.5642,20.5728,435501.0
2016-12-21 13:30:00,23.88,23.91,23.84,23.84,627627.0,20.5728,20.5987,20.5384,20.5384,627627.0
2016-12-21 14:00:00,23.84,23.88,23.84,23.86,447477.0,20.5384,20.5728,20.5384,20.5556,447477.0
2016-12-21 14:30:00,23.86,23.86,23.82,23.83,946332.0,20.5556,20.5556,20.5211,20.5297,946332.0
2016-12-21 15:00:00,23.83,23.84,23.79,23.79,1066626.0,20.5297,20.5384,20.4953,20.4953,1066626.0
2016-12-21 15:30:00,23.79,23.81,23.75,23.75,2327958.0,20.4953,20.5125,20.4608,20.4608,2327958.0
2016-12-22 09:30:00,23.75,23.75,23.62,23.63,1504314.0,20.4608,20.4608,20.3488,20.3574,1504314.0
2016-12-22 10:00:00,23.63,23.66,23.5,23.51,2302110.0,20.3574,20.3833,20.2455,20.2541,2302110.0
2016-12-22 10:30:00,23.51,23.53,23.37,23.38,2938995.0,20.2541,20.2713,20.1335,20.1421,2938995.0
2016-12-22 11:00:00,23.38,23.41,23.3,23.31,2725743.0,20.1421,20.1679,20.0731,20.0818,2725743.0
2016-12-22 11:30:00,23.31,23.32,23.17,23.17,2601213.0,20.0818,20.0904,19.9612,19.9612,2601213.0
2016-12-22 12:00:00,23.17,23.24,23.12,23.22,2477841.0,19.9612,20.0215,19.9181,20.0042,2477841.0
2016-12-22 12:30:00,23.22,23.25,23.17,23.22,1625604.0,20.0042,20.0301,19.9612,20.0042,1625604.0
2016-12-22 13:00:00,23.22,23.25,23.2,23.25,1419951.0,20.0042,20.0301,19.987,20.0301,1419951.0
2016-12-22 13:30:00,23.25,23.25,23.18,23.25,943206.0,20.0301,20.0301,19.9698,20.0301,943206.0
2016-12-22 14:00:00,23.25,23.25,23.21,23.22,1062498.0,20.0301,20.0301,19.9956,20.0042,1062498.0
2016-12-22 14:30:00,23.21,23.22,23.16,23.17,1498863.0,19.9956,20.0042,19.9525,19.9612,1498863.0
2016-12-22 15:00:00,23.17,23.18,23.07,23.11,2618139.0,19.9612,19.9698,19.875,19.9095,2618139.0
2016-12-22 15:30:00,23.11,23.2,23.1,23.19,3835470.0,19.9095,19.987,19.9008,19.9784,3835470.0
2016-12-23 09:30:00,23.14,23.25,23.13,23.19,1528380.0,19.9353,20.0301,19.9267,19.9784,1528380.0
2016-12-23 10:00:00,23.19,23.2,23.12,23.13,1333833.0,19.9784,19.987,19.9181,19.9267,1333833.0
2016-12-23 10:30:00,23.12,23.19,23.12,23.18,1546134.0,19.9181,19.9784,19.9181,19.9698,1546134.0
2016-12-23 11:00:00,23.18,23.18,23.15,23.18,871407.0,19.9698,19.9698,19.9439,19.9698,871407.0
2016-12-23 11:30:00,23.18,23.25,23.18,23.2,802269.0,19.9698,20.0301,19.9698,19.987,802269.0
2016-12-23 12:00:00,23.2,23.21,23.17,23.19,450603.0,19.987,19.9956,19.9612,19.9784,450603.0
2016-12-23 12:30:00,23.2,23.23,23.19,23.19,521301.0,19.987,20.0128,19.9784,19.9784,521301.0
2016-12-23 13:00:00,23.19,23.21,23.17,23.19,487761.0,19.9784,19.9956,19.9612,19.9784,487761.0
2016-12-23 13:30:00,23.19,23.21,23.17,23.2,442704.0,19.9784,19.9956,19.9612,19.987,442704.0
2016-12-23 14:00:00,23.2,23.21,23.17,23.18,677961.0,19.987,19.9956,19.9612,19.9698,677961.0
2016-12-23 14:30:00,23.18,23.2,23.17,23.19,521820.0,19.9698,19.987,19.9612,19.9784,521820.0
2016-12-23 15:00:00,23.19,23.2,23.16,23.17,716535.0,19.9784,19.987,19.9525,19.9612,716535.0
2016-12-23 15:30:00,23.17,23.19,23.16,23.18,2305089.0,19.9612,19.9784,19.9525,19.9698,2305089.0
2016-12-27 09:30:00,23.1,23.22,23.09,23.21,1900239.0,19.9008,20.0042,19.8922,19.9956,1900239.0
2016-12-27 10:00:00,23.21,23.27,23.2,23.22,1473078.0,19.9956,20.0473,19.987,20.0042,1473078.0
2016-12-27 10:30:00,23.22,23.22,23.16,23.19,766278.0,20.0042,20.0042,19.9525,19.9784,766278.0
2016-12-27 11:00:00,23.19,23.22,23.19,23.21,681810.0,19.9784,20.0042,19.9784,19.9956,681810.0
2016-12-27 11:30:00,23.21,23.22,23.19,23.21,694044.0,19.9956,20.0042,19.9784,19.9956,694044.0
2016-12-27 12:00:00,23.22,23.22,23.2,23.21,744195.0,20.0042,20.0042,19.987,19.9956,744195.0
2016-12-27 12:30:00,23.21,23.26,23.21,23.26,587703.0,19.9956,20.0387,19.9956,20.0387,587703.0
2016-12-27 13:00:00,23.26,23.27,23.25,23.26,465750.0,20.0387,20.0473,20.0301,20.0387,465750.0
2016-12-27 13:30:00,23.26,23.27,23.23,23.23,428991.0,20.0387,20.0473,20.0128,20.0128,428991.0
2016-12-27 14:00:00,23.23,23.26,23.21,23.24,608322.0,20.0128,20.0387,19.9956,20.0215,608322.0
2016-12-27 14:30:00,23.24,23.25,23.22,23.24,527193.0,20.0215,20.0301,20.0042,20.0215,527193.0
2016-12-27 15:00:00,23.24,23.26,23.24,23.24,552309.0,20.0215,20.0387,20.0215,20.0215,552309.0
2016-12-27 15:30:00,23.24,23.26,23.22,23.24,1805850.0,20.0215,20.0387,20.0042,20.0215,1805850.0
2016-12-28 09:30:00,23.31,23.33,23.2,23.22,1784823.0,20.0818,20.099,19.987,20.0042,1784823.0
2016-12-28 10:00:00,23.22,23.3,23.22,23.29,1255155.0,20.0042,20.0731,20.0042,20.0645,1255155.0
2016-12-28 10:30:00,23.29,23.29,23.21,23.28,837705.0,20.0645,20.0645,19.9956,20.0559,837705.0
2016-12-28 11:00:00,23.28,23.31,23.25,23.25,923079.0,20.0559,20.0818,20.0301,20.0301,923079.0
2016-12-28 11:30:00,23.25,23.27,23.2,23.24,777267.0,20.0301,20.0473,19.987,20.0215,777267.0
2016-12-28 12:00:00,23.24,23.24,23.18,23.23,662883.0,20.0215,20.0215,19.9698,20.0128,662883.0
2016-12-28 12:30:00,23.22,23.23,23.15,23.16,535125.0,20.0042,20.0128,19.9439,19.9525,535125.0
2016-12-28 13:00:00,23.16,23.17,23.1,23.11,796254.0,19.9525,19.9612,19.9008,19.9095,796254.0
2016-12-28 13:30:00,23.11,23.12,23.09,23.1,634941.0,19.9095,19.9181,19.8922,19.9008,634941.0
2016-12-28 14:00:00,23.1,23.15,23.1,23.12,697011.0,19.9008,19.9439,19.9008,19.9181,697011.0
2016-12-28 14:30:00,23.12,23.13,23.09,23.1,711681.0,19.9181,19.9267,19.8922,19.9008,711681.0
2016-12-28 15:00:00,23.1,23.12,23.09,23.1,759858.0,19.9008,19.9181,19.8922,19.9008,759858.0
2016-12-28 15:30:00,23.1,23.13,23.1,23.1,1844868.0,19.9008,19.9267,19.9008,19.9008,1844868.0
2016-12-29 09:30:00,23.07,23.14,23.04,23.13,1448166.0,19.875,19.9353,19.8492,19.9267,1448166.0
2016-12-29 10:00:00,23.14,23.17,23.13,23.15,904512.0,19.9353,19.9612,19.9267,19.9439,904512.0
2016-12-29 10:30:00,23.15,23.16,23.13,23.15,1003911.0,19.9439,19.9525,19.9267,19.9439,1003911.0
2016-12-29 11:00:00,23.15,23.15,23.11,23.13,891378.0,19.9439,19.9439,19.9095,19.9267,891378.0
2016-12-29 11:30:00,23.13,23.14,23.1,23.11,854007.0,19.9267,19.9353,19.9008,19.9095,854007.0
2016-12-29 12:00:00,23.11,23.16,23.1,23.13,668919.0,19.9095,19.9525,19.9008,19.9267,668919.0
2016-12-29 12:30:00,23.13,23.14,23.08,23.09,650550.0,19.9267,19.9353,19.8836,19.8922,650550.0
2016-12-29 13:00:00,23.09,23.12,23.09,23.1,518733.0,19.8922,19.9181,19.8922,19.9008,518733.0
2016-12-29 13:30:00,23.1,23.11,23.09,23.11,533739.0,19.9008,19.9095,19.8922,19.9095,533739.0
2016-12-29 14:00:00,23.11,23.12,23.08,23.11,669549.0,19.9095,19.9181,19.8836,19.9095,669549.0
2016-12-29 14:30:00,23.12,23.13,23.1,23.11,618642.0,19.9181,19.9267,19.9008,19.9095,618642.0
2016-12-29 15:00:00,23.11,23.12,23.1,23.11,766872.0,19.9095,19.9181,19.9008,19.9095,766872.0
2016-12-29 15:30:00,23.11,23.12,23.08,23.09,1405923.0,19.9095,19.9181,19.8836,19.8922,1405923.0
2016-12-30 09:30:00,23.04,23.14,23.04,23.09,1854210.0,19.8492,19.9353,19.8492,19.8922,1854210.0
2016-12-30 10:00:00,23.09,23.11,23.06,23.07,1167636.0,19.8922,19.9095,19.8664,19.875,1167636.0
2016-12-30 10:30:00,23.07,23.1,23.05,23.1,808536.0,19.875,19.9008,19.8578,19.9008,808536.0
2016-12-30 11:00:00,23.09,23.1,23.06,23.07,708591.0,19.8922,19.9008,19.8664,19.875,708591.0
2016-12-30 11:30:00,23.07,23.09,23.06,23.06,455121.0,19.875,19.8922,19.8664,19.8664,455121.0
2016-12-30 12:00:00,23.06,23.08,23.04,23.05,533649.0,19.8664,19.8836,19.8492,19.8578,533649.0
2016-12-30 12:30:00,23.05,23.06,23.03,23.03,477624.0,19.8578,19.8664,19.8405,19.8405,477624.0
2016-12-30 13:00:00,23.03,23.05,23.03,23.03,470721.0,19.8405,19.8578,19.8405,19.8405,470721.0
2016-12-30 13:30:00,23.04,23.06,23.03,23.03,530391.0,19.8492,19.8664,19.8405,19.8405,530391.0
2016-12-30 14:00:00,23.03,23.04,22.99,22.99,675180.0,19.8405,19.8492,19.8061,19.8061,675180.0
2016-12-30 14:30:00,22.99,23.01,22.96,22.98,980226.0,19.8061,19.8233,19.7802,19.7975,980226.0
2016-12-30 15:00:00,22.98,23.0,22.94,22.97,1791411.0,19.7975,19.8147,19.763,19.7889,1791411.0
2016-12-30 15:30:00,22.97,23.06,22.97,23.05,3535287.0,19.7889,19.8664,19.7889,19.8578,3535287.0
2017-01-03 09:30:00,23.08,23.08,22.71,22.8,3973773.0,19.8836,19.8836,19.5649,19.6424,3973773.0
2017-01-03 10:00:00,22.8,22.8,22.71,22.8,2926734.0,19.6424,19.6424,19.5649,19.6424,2926734.0
2017-01-03 10:30:00,22.8,22.87,22.77,22.85,2169060.0,19.6424,19.7027,19.6166,19.6855,2169060.0
2017-01-03 11:00:00,22.85,22.87,22.79,22.8,1614660.0,19.6855,19.7027,19.6338,19.6424,1614660.0
2017-01-03 11:30:00,22.8,22.84,22.78,22.81,1619481.0,19.6424,19.6769,19.6252,19.651,1619481.0
2017-01-03 12:00:00,22.81,22.84,22.78,22.79,1383102.0,19.651,19.6769,19.6252,19.6338,1383102.0
2017-01-03 12:30:00,22.79,22.79,22.73,22.74,1225476.0,19.6338,19.6338,19.5821,19.5907,1225476.0
2017-01-03 13:00:00,22.74,22.76,22.73,22.74,1038093.0,19.5907,19.6079,19.5821,19.5907,1038093.0
2017-01-03 13:30:00,22.75,22.75,22.68,22.7,1757292.0,19.5993,19.5993,19.539,19.5562,1757292.0
2017-01-03 14:00:00,22.7,22.72,22.68,22.71,1327191.0,19.5562,19.5735,19.539,19.5649,1327191.0
2017-01-03 14:30:00,22.71,22.8,22.71,22.79,1205955.0,19.5649,19.6424,19.5649,19.6338,1205955.0
2017-01-03 15:00:00,22.8,22.8,22.76,22.78,1104003.0,19.6424,19.6424,19.6079,19.6252,1104003.0
2017-01-03 15:30:00,22.77,22.88,22.77,22.88,3695769.0,19.6166,19.7113,19.6166,19.7113,3695769.0
2017-01-04 09:30:00,22.89,23.15,22.87,23.14,2821926.0,19.7199,19.9439,19.7027,19.9353,2821926.0
2017-01-04 10:00:00,23.14,23.21,23.14,23.18,2462064.0,19.9353,19.9956,19.9353,19.9698,2462064.0
2017-01-04 10:30:00,23.18,23.2,23.1,23.15,1353969.0,19.9698,19.987,19.9008,19.9439,1353969.0
2017-01-04 11:00:00,23.15,23.17,23.13,23.14,1119294.0,19.9439,19.9612,19.9267,19.9353,1119294.0
2017-01-04 11:30:00,23.14,23.16,23.1,23.12,1168542.0,19.9353,19.9525,19.9008,19.9181,1168542.0
2017-01-04 12:00:00,23.12,23.18,23.12,23.14,930603.0,19.9181,19.9698,19.9181,19.9353,930603.0
2017-01-04 12:30:00,23.14,23.14,23.08,23.1,959493.0,19.9353,19.9353,19.8836,19.9008,959493.0
2017-01-04 13:00:00,23.1,23.14,23.1,23.13,814326.0,19.9008,19.9353,19.9008,19.9267,814326.0
2017-01-04 13:30:00,23.13,23.13,23.1,23.11,1081131.0,19.9267,19.9267,19.9008,19.9095,1081131.0
2017-01-04 14:00:00,23.12,23.12,23.06,23.09,963297.0,19.9181,19.9181,19.8664,19.8922,963297.0
2017-01-04 14:30:00,23.09,23.1,23.06,23.07,1054572.0,19.8922,19.9008,19.8664,19.875,1054572.0
2017-01-04 15:00:00,23.07,23.08,23.05,23.08,1279734.0,19.875,19.8836,19.8578,19.8836,1279734.0
2017-01-04 15:30:00,23.07,23.09,23.02,23.02,2838867.0,19.875,19.8922,19.8319,19.8319,2838867.0
2017-01-05 09:30:00,22.81,22.91,22.71,22.9,3610656.0,19.651,19.7372,19.5649,19.7285,3610656.0
2017-01-05 10:00:00,22.91,22.99,22.89,22.98,2070543.0,19.7372,19.8061,19.7199,19.7975,2070543.0
2017-01-05 10:30:00,22.98,23.05,22.96,23.04,1049859.0,19.7975,19.8578,19.7802,19.8492,1049859.0
2017-01-05 11:00:00,23.04,23.11,23.03,23.1,1537092.0,19.8492,19.9095,19.8405,19.9008,1537092.0
2017-01-05 11:30:00,23.1,23.1,23.05,23.09,1065429.0,19.9008,19.9008,19.8578,19.8922,1065429.0
2017-01-05 12:00:00,23.09,23.11,23.05,23.07,871158.0,19.8922,19.9095,19.8578,19.875,871158.0
2017-01-05 12:30:00,23.07,23.08,23.03,23.07,667776.0,19.875,19.8836,19.8405,19.875,667776.0
2017-01-05 13:00:00,23.07,23.1,23.07,23.09,672615.0,19.875,19.9008,19.875,19.8922,672615.0
2017-01-05 13:30:00,23.09,23.09,23.05,23.08,749460.0,19.8922,19.8922,19.8578,19.8836,749460.0
2017-01-05 14:00:00,23.07,23.09,23.07,23.07,895941.0,19.875,19.8922,19.875,19.875,895941.0
2017-01-05 14:30:00,23.07,23.08,23.04,23.05,765843.0,19.875,19.8836,19.8492,19.8578,765843.0
2017-01-05 15:00:00,23.05,23.09,23.04,23.09,1014210.0,19.8578,19.8922,19.8492,19.8922,1014210.0
2017-01-05 15:30:00,23.09,23.11,23.06,23.07,2412717.0,19.8922,19.9095,19.8664,19.875,2412717.0
2017-01-06 09:30:00,22.8,22.83,22.67,22.76,4360527.0,19.6424,19.6682,19.5304,19.6079,4360527.0
2017-01-06 10:00:00,22.75,22.76,22.72,22.73,2426958.0,19.5993,19.6079,19.5735,19.5821,2426958.0
2017-01-06 10:30:00,22.73,22.74,22.68,22.68,2001789.0,19.5821,19.5907,19.539,19.539,2001789.0
2017-01-06 11:00:00,22.68,22.74,22.68,22.73,1528116.0,19.539,19.5907,19.539,19.5821,1528116.0
2017-01-06 11:30:00,22.73,22.75,22.72,22.73,1506447.0,19.5821,19.5993,19.5735,19.5821,1506447.0
2017-01-06 12:00:00,22.73,22.8,22.72,22.78,1398960.0,19.5821,19.6424,19.5735,19.6252,1398960.0
2017-01-06 12:30:00,22.78,22.81,22.76,22.81,1157706.0,19.6252,19.651,19.6079,19.651,1157706.0
2017-01-06 13:00:00,22.81,22.82,22.78,22.79,1141632.0,19.651,19.6596,19.6252,19.6338,1141632.0
2017-01-06 13:30:00,22.79,22.79,22.73,22.74,1679718.0,19.6338,19.6338,19.5821,19.5907,1679718.0
2017-01-06 14:00:00,22.74,22.78,22.73,22.78,1552812.0,19.5907,19.6252,19.5821,19.6252,1552812.0
2017-01-06 14:30:00,22.78,22.79,22.75,22.76,1202817.0,19.6252,19.6338,19.5993,19.6079,1202817.0
2017-01-06 15:00:00,22.76,22.78,22.75,22.75,971421.0,19.6079,19.6252,19.5993,19.5993,971421.0
2017-01-06 15:30:00,22.75,22.78,22.75,22.75,2415753.0,19.5993,19.6252,19.5993,19.5993,2415753.0
2017-01-09 09:30:00,22.78,22.93,22.77,22.89,2643447.0,19.6252,19.7544,19.6166,19.7199,2643447.0
2017-01-09 10:00:00,22.89,22.93,22.87,22.92,1276395.0,19.7199,19.7544,19.7027,19.7458,1276395.0
2017-01-09 10:30:00,22.92,22.93,22.89,22.9,1054683.0,19.7458,19.7544,19.7199,19.7285,1054683.0
2017-01-09 11:00:00,22.9,22.92,22.89,22.91,924027.0,19.7285,19.7458,19.7199,19.7372,924027.0
2017-01-09 11:30:00,22.91,22.91,22.89,22.9,764271.0,19.7372,19.7372,19.7199,19.7285,764271.0
2017-01-09 12:00:00,22.9,22.92,22.89,22.91,681906.0,19.7285,19.7458,19.7199,19.7372,681906.0
2017-01-09 12:30:00,22.91,22.92,22.9,22.91,741543.0,19.7372,19.7458,19.7285,19.7372,741543.0
2017-01-09 13:00:00,22.91,22.93,22.9,22.92,847104.0,19.7372,19.7544,19.7285,19.7458,847104.0
2017-01-09 13:30:00,22.92,22.93,22.87,22.87,861000.0,19.7458,19.7544,19.7027,19.7027,861000.0
2017-01-09 14:00:00,22.87,22.89,22.84,22.85,1336341.0,19.7027,19.7199,19.6769,19.6855,1336341.0
2017-01-09 14:30:00,22.85,22.85,22.8,22.85,1464408.0,19.6855,19.6855,19.6424,19.6855,1464408.0
2017-01-09 15:00:00,22.85,22.88,22.85,22.88,1349118.0,19.6855,19.7113,19.6855,19.7113,1349118.0
2017-01-09 15:30:00,22.88,22.91,22.86,22.9,4855746.0,19.7113,19.7372,19.6941,19.7285,4855746.0
2017-01-10 09:30:00,22.88,22.96,22.84,22.84,2400531.0,19.7113,19.7802,19.6769,19.6769,2400531.0
2017-01-10 10:00:00,22.84,22.95,22.82,22.92,1729029.0,19.6769,19.7716,19.6596,19.7458,1729029.0
2017-01-10 10:30:00,22.93,23.03,22.92,23.01,1953399.0,19.7544,19.8405,19.7458,19.8233,1953399.0
2017-01-10 11:00:00,23.01,23.09,23.0,23.02,1574985.0,19.8233,19.8922,19.8147,19.8319,1574985.0
2017-01-10 11:30:00,23.02,23.03,22.97,22.98,1078686.0,19.8319,19.8405,19.7889,19.7975,1078686.0
2017-01-10 12:00:00,22.98,23.01,22.95,22.96,1141791.0,19.7975,19.8233,19.7716,19.7802,1141791.0
2017-01-10 12:30:00,22.96,22.98,22.94,22.97,1289271.0,19.7802,19.7975,19.763,19.7889,1289271.0
2017-01-10 13:00:00,22.97,22.97,22.93,22.94,812568.0,19.7889,19.7889,19.7544,19.763,812568.0
2017-01-10 13:30:00,22.94,22.96,22.87,22.88,1187346.0,19.763,19.7802,19.7027,19.7113,1187346.0
2017-01-10 14:00:00,22.87,22.87,22.79,22.83,1914228.0,19.7027,19.7027,19.6338,19.6682,1914228.0
2017-01-10 14:30:00,22.83,22.88,22.83,22.85,1139121.0,19.6682,19.7113,19.6682,19.6855,1139121.0
2017-01-10 15:00:00,22.85,22.85,22.82,22.83,1330965.0,19.6855,19.6855,19.6596,19.6682,1330965.0
2017-01-10 15:30:00,22.83,22.86,22.74,22.75,5612043.0,19.6682,19.6941,19.5907,19.5993,5612043.0
2017-01-11 09:30:00,22.73,22.87,22.73,22.85,1977558.0,19.5821,19.7027,19.5821,19.6855,1977558.0
2017-01-11 10:00:00,22.85,22.86,22.76,22.77,1015050.0,19.6855,19.6941,19.6079,19.6166,1015050.0
2017-01-11 10:30:00,22.77,22.82,22.76,22.79,1227303.0,19.6166,19.6596,19.6079,19.6338,1227303.0
2017-01-11 11:00:00,22.8,22.87,22.79,22.81,1178220.0,19.6424,19.7027,19.6338,19.651,1178220.0
2017-01-11 11:30:00,22.81,22.83,22.76,22.83,1032921.0,19.651,19.6682,19.6079,19.6682,1032921.0
2017-01-11 12:00:00,22.83,22.84,22.74,22.78,1044033.0,19.6682,19.6769,19.5907,19.6252,1044033.0
2017-01-11 12:30:00,22.78,22.79,22.75,22.78,673866.0,19.6252,19.6338,19.5993,19.6252,673866.0
2017-01-11 13:00:00,22.78,22.78,22.73,22.76,904947.0,19.6252,19.6252,19.5821,19.6079,904947.0
2017-01-11 13:30:00,22.76,22.81,22.74,22.79,800322.0,19.6079,19.651,19.5907,19.6338,800322.0
2017-01-11 14:00:00,22.79,22.81,22.77,22.78,792867.0,19.6338,19.651,19.6166,19.6252,792867.0
2017-01-11 14:30:00,22.79,22.82,22.78,22.79,666948.0,19.6338,19.6596,19.6252,19.6338,666948.0
2017-01-11 15:00:00,22.79,22.83,22.78,22.83,978018.0,19.6338,19.6682,19.6252,19.6682,978018.0
2017-01-11 15:30:00,22.83,22.86,22.82,22.84,2705268.0,19.6682,19.6941,19.6596,19.6769,2705268.0
2017-01-12 09:30:00,22.79,22.85,22.74,22.82,1273791.0,19.6338,19.6855,19.5907,19.6596,1273791.0
2017-01-12 10:00:00,22.82,22.84,22.71,22.71,1346301.0,19.6596,19.6769,19.5649,19.5649,1346301.0
2017-01-12 10:30:00,22.72,22.73,22.7,22.71,1087875.0,19.5735,19.5821,19.5562,19.5649,1087875.0
2017-01-12 11:00:00,22.71,22.72,22.68,22.71,1249320.0,19.5649,19.5735,19.539,19.5649,1249320.0
2017-01-12 11:30:00,22.71,22.74,22.69,22.71,739881.0,19.5649,19.5907,19.5476,19.5649,739881.0
2017-01-12 12:00:00,22.71,22.75,22.7,22.73,796818.0,19.5649,19.5993,19.5562,19.5821,796818.0
2017-01-12 12:30:00,22.73,22.75,22.7,22.72,658515.0,19.5821,19.5993,19.5562,19.5735,658515.0
2017-01-12 13:00:00,22.72,22.73,22.69,22.71,752805.0,19.5735,19.5821,19.5476,19.5649,752805.0
2017-01-12 13:30:00,22.71,22.72,22.71,22.71,585390.0,19.5649,19.5735,19.5649,19.5649,585390.0
2017-01-12 14:00:00,22.71,22.73,22.7,22.71,630501.0,19.5649,19.5821,19.5562,19.5649,630501.0
2017-01-12 14:30:00,22.72,22.72,22.68,22.68,1274910.0,19.5735,19.5735,19.539,19.539,1274910.0
2017-01-12 15:00:00,22.68,22.68,22.66,22.66,1901583.0,19.539,19.539,19.5218,19.5218,1901583.0
2017-01-12 15:30:00,22.66,22.67,22.64,22.66,3909237.0,19.5218,19.5304,19.5046,19.5218,3909237.0
2017-01-13 09:30:00,22.66,22.67,22.57,22.57,1836864.0,19.5218,19.5304,19.4442,19.4442,1836864.0
2017-01-13 10:00:00,22.57,22.58,22.44,22.46,3072603.0,19.4442,19.4529,19.3323,19.3495,3072603.0
2017-01-13 10:30:00,22.46,22.51,22.45,22.45,2194440.0,19.3495,19.3926,19.3409,19.3409,2194440.0
2017-01-13 11:00:00,22.45,22.5,22.45,22.46,1541682.0,19.3409,19.3839,19.3409,19.3495,1541682.0
2017-01-13 11:30:00,22.46,22.53,22.46,22.52,994650.0,19.3495,19.4098,19.3495,19.4012,994650.0
2017-01-13 12:00:00,22.52,22.53,22.48,22.49,839616.0,19.4012,19.4098,19.3667,19.3753,839616.0
2017-01-13 12:30:00,22.48,22.5,22.48,22.49,1002405.0,19.3667,19.3839,19.3667,19.3753,1002405.0
2017-01-13 13:00:00,22.48,22.49,22.44,22.45,1197030.0,19.3667,19.3753,19.3323,19.3409,1197030.0
2017-01-13 13:30:00,22.45,22.45,22.37,22.39,1954554.0,19.3409,19.3409,19.2719,19.2892,1954554.0
2017-01-13 14:00:00,22.39,22.44,22.39,22.41,1825179.0,19.2892,19.3323,19.2892,19.3064,1825179.0
2017-01-13 14:30:00,22.42,22.45,22.41,22.42,1283280.0,19.315,19.3409,19.3064,19.315,1283280.0
2017-01-13 15:00:00,22.42,22.44,22.37,22.38,1628190.0,19.315,19.3323,19.2719,19.2806,1628190.0
2017-01-13 15:30:00,22.38,22.41,22.36,22.37,5645091.0,19.2806,19.3064,19.2633,19.2719,5645091.0
2017-01-17 09:30:00,22.7,23.1,22.69,22.98,9366264.0,19.5562,19.9008,19.5476,19.7975,9366264.0
2017-01-17 10:00:00,22.97,23.07,22.95,23.04,2697513.0,19.7889,19.875,19.7716,19.8492,2697513.0
2017-01-17 10:30:00,23.05,23.08,23.04,23.07,2004513.0,19.8578,19.8836,19.8492,19.875,2004513.0
2017-01-17 11:00:00,23.07,23.08,22.95,22.96,1645335.0,19.875,19.8836,19.7716,19.7802,1645335.0
2017-01-17 11:30:00,22.96,22.99,22.91,22.91,1291269.0,19.7802,19.8061,19.7372,19.7372,1291269.0
2017-01-17 12:00:00,22.91,22.94,22.89,22.91,1066815.0,19.7372,19.763,19.7199,19.7372,1066815.0
2017-01-17 12:30:00,22.91,22.91,22.84,22.84,1163595.0,19.7372,19.7372,19.6769,19.6769,1163595.0
2017-01-17 13:00:00,22.84,22.87,22.84,22.86,1078830.0,19.6769,19.7027,19.6769,19.6941,1078830.0
2017-01-17 13:30:00,22.86,22.92,22.86,22.9,1338504.0,19.6941,19.7458,19.6941,19.7285,1338504.0
2017-01-17 14:00:00,22.9,22.9,22.8,22.8,889854.0,19.7285,19.7285,19.6424,19.6424,889854.0
2017-01-17 14:30:00,22.8,22.81,22.73,22.74,1522146.0,19.6424,19.651,19.5821,19.5907,1522146.0
2017-01-17 15:00:00,22.74,22.75,22.7,22.73,2116785.0,19.5907,19.5993,19.5562,19.5821,2116785.0
2017-01-17 15:30:00,22.73,22.84,22.73,22.81,4345458.0,19.5821,19.6769,19.5821,19.651,4345458.0
2017-01-18 09:30:00,22.63,22.67,22.51,22.6,3466767.0,19.4959,19.5304,19.3926,19.4701,3466767.0
2017-01-18 10:00:00,22.61,22.65,22.56,22.63,1832508.0,19.4787,19.5132,19.4356,19.4959,1832508.0
2017-01-18 10:30:00,22.63,22.63,22.52,22.53,2201001.0,19.4959,19.4959,19.4012,19.4098,2201001.0
2017-01-18 11:00:00,22.54,22.61,22.53,22.57,1542129.0,19.4184,19.4787,19.4098,19.4442,1542129.0
2017-01-18 11:30:00,22.57,22.64,22.56,22.58,819681.0,19.4442,19.5046,19.4356,19.4529,819681.0
2017-01-18 12:00:00,22.58,22.63,22.57,22.6,829560.0,19.4529,19.4959,19.4442,19.4701,829560.0
2017-01-18 12:30:00,22.6,22.6,22.54,22.56,861855.0,19.4701,19.4701,19.4184,19.4356,861855.0
2017-01-18 13:00:00,22.56,22.6,22.56,22.6,779985.0,19.4356,19.4701,19.4356,19.4701,779985.0
2017-01-18 13:30:00,22.6,22.62,22.56,22.57,957168.0,19.4701,19.4873,19.4356,19.4442,957168.0
2017-01-18 14:00:00,22.57,22.64,22.56,22.63,1017009.0,19.4442,19.5046,19.4356,19.4959,1017009.0
2017-01-18 14:30:00,22.63,22.65,22.62,22.65,741231.0,19.4959,19.5132,19.4873,19.5132,741231.0
2017-01-18 15:00:00,22.65,22.68,22.63,22.68,1018212.0,19.5132,19.539,19.4959,19.539,1018212.0
2017-01-18 15:30:00,22.68,22.7,22.64,22.7,2319840.0,19.539,19.5562,19.5046,19.5562,2319840.0
2017-01-19 09:30:00,22.71,22.73,22.62,22.65,1155405.0,19.5649,19.5821,19.4873,19.5132,1155405.0
2017-01-19 10:00:00,22.65,22.66,22.59,22.61,826155.0,19.5132,19.5218,19.4615,19.4787,826155.0
2017-01-19 10:30:00,22.61,22.63,22.59,22.62,845952.0,19.4787,19.4959,19.4615,19.4873,845952.0
2017-01-19 11:00:00,22.62,22.63,22.58,22.59,1159539.0,19.4873,19.4959,19.4529,19.4615,1159539.0
2017-01-19 11:30:00,22.59,22.64,22.59,22.59,756957.0,19.4615,19.5046,19.4615,19.4615,756957.0
2017-01-19 12:00:00,22.59,22.62,22.59,22.62,483114.0,19.4615,19.4873,19.4615,19.4873,483114.0
2017-01-19 12:30:00,22.62,22.62,22.59,22.6,688875.0,19.4873,19.4873,19.4615,19.4701,688875.0
2017-01-19 13:00:00,22.6,22.6,22.57,22.58,696594.0,19.4701,19.4701,19.4442,19.4529,696594.0
2017-01-19 13:30:00,22.58,22.58,22.53,22.54,1092765.0,19.4529,19.4529,19.4098,19.4184,1092765.0
2017-01-19 14:00:00,22.54,22.55,22.5,22.51,1045185.0,19.4184,19.427,19.3839,19.3926,1045185.0
2017-01-19 14:30:00,22.51,22.53,22.49,22.51,1135935.0,19.3926,19.4098,19.3753,19.3926,1135935.0
2017-01-19 15:00:00,22.51,22.55,22.5,22.55,1005252.0,19.3926,19.427,19.3839,19.427,1005252.0
2017-01-19 15:30:00,22.55,22.56,22.52,22.53,2443725.0,19.427,19.4356,19.4012,19.4098,2443725.0
2017-01-20 09:30:00,22.58,22.61,22.41,22.47,4263204.0,19.4529,19.4787,19.3064,19.3581,4263204.0
2017-01-20 10:00:00,22.47,22.53,22.44,22.48,1114899.0,19.3581,19.4098,19.3323,19.3667,1114899.0
2017-01-20 10:30:00,22.48,22.5,22.46,22.48,1356078.0,19.3667,19.3839,19.3495,19.3667,1356078.0
2017-01-20 11:00:00,22.48,22.48,22.42,22.43,1275276.0,19.3667,19.3667,19.315,19.3236,1275276.0
2017-01-20 11:30:00,22.43,22.44,22.4,22.41,1109280.0,19.3236,19.3323,19.2978,19.3064,1109280.0
2017-01-20 12:00:00,22.41,22.42,22.35,22.4,2124027.0,19.3064,19.315,19.2547,19.2978,2124027.0
2017-01-20 12:30:00,22.4,22.41,22.36,22.39,1742031.0,19.2978,19.3064,19.2633,19.2892,1742031.0
2017-01-20 13:00:00,22.39,22.4,22.37,22.37,938892.0,19.2892,19.2978,19.2719,19.2719,938892.0
2017-01-20 13:30:00,22.38,22.38,22.35,22.35,996585.0,19.2806,19.2806,19.2547,19.2547,996585.0
2017-01-20 14:00:00,22.35,22.39,22.35,22.35,1336809.0,19.2547,19.2892,19.2547,19.2547,1336809.0
2017-01-20 14:30:00,22.35,22.37,22.35,22.36,1384470.0,19.2547,19.2719,19.2547,19.2633,1384470.0
2017-01-20 15:00:00,22.36,22.38,22.35,22.35,2703798.0,19.2633,19.2806,19.2547,19.2547,2703798.0
2017-01-20 15:30:00,22.35,22.4,22.34,22.39,5010261.0,19.2547,19.2978,19.2461,19.2892,5010261.0
2017-01-23 09:30:00,22.34,22.39,22.22,22.37,2665170.0,19.2461,19.2892,19.1427,19.2719,2665170.0
2017-01-23 10:00:00,22.37,22.39,22.29,22.29,1184112.0,19.2719,19.2892,19.203,19.203,1184112.0
2017-01-23 10:30:00,22.29,22.31,22.22,22.25,1369995.0,19.203,19.2203,19.1427,19.1686,1369995.0
2017-01-23 11:00:00,22.26,22.29,22.2,22.23,1305249.0,19.1772,19.203,19.1255,19.1513,1305249.0
2017-01-23 11:30:00,22.23,22.27,22.22,22.24,1050345.0,19.1513,19.1858,19.1427,19.16,1050345.0
2017-01-23 12:00:00,22.24,22.25,22.22,22.22,1028463.0,19.16,19.1686,19.1427,19.1427,1028463.0
2017-01-23 12:30:00,22.22,22.24,22.22,22.24,919299.0,19.1427,19.16,19.1427,19.16,919299.0
2017-01-23 13:00:00,22.24,22.25,22.22,22.23,842757.0,19.16,19.1686,19.1427,19.1513,842757.0
2017-01-23 13:30:00,22.23,22.29,22.21,22.22,1056402.0,19.1513,19.203,19.1341,19.1427,1056402.0
2017-01-23 14:00:00,22.22,22.23,22.2,22.22,884865.0,19.1427,19.1513,19.1255,19.1427,884865.0
2017-01-23 14:30:00,22.22,22.25,22.22,22.23,788484.0,19.1427,19.1686,19.1427,19.1513,788484.0
2017-01-23 15:00:00,22.23,22.24,22.19,22.2,1686753.0,19.1513,19.16,19.1169,19.1255,1686753.0
2017-01-23 15:30:00,22.2,22.25,22.19,22.22,2306724.0,19.1255,19.1686,19.1169,19.1427,2306724.0
2017-01-24 09:30:00,22.3,22.37,22.25,22.3,2092668.0,19.2116,19.2719,19.1686,19.2116,2092668.0
2017-01-24 10:00:00,22.3,22.3,22.22,22.27,1961946.0,19.2116,19.2116,19.1427,19.1858,1961946.0
2017-01-24 10:30:00,22.27,22.31,22.26,22.27,1703682.0,19.1858,19.2203,19.1772,19.1858,1703682.0
2017-01-24 11:00:00,22.27,22.3,22.26,22.3,1097463.0,19.1858,19.2116,19.1772,19.2116,1097463.0
2017-01-24 11:30:00,22.3,22.33,22.28,22.33,1826157.0,19.2116,19.2375,19.1944,19.2375,1826157.0
2017-01-24 12:00:00,22.33,22.44,22.3,22.43,2142885.0,19.2375,19.3323,19.2116,19.3236,2142885.0
2017-01-24 12:30:00,22.43,22.44,22.41,22.43,2066205.0,19.3236,19.3323,19.3064,19.3236,2066205.0
2017-01-24 13:00:00,22.43,22.46,22.39,22.41,1870542.0,19.3236,19.3495,19.2892,19.3064,1870542.0
2017-01-24 13:30:00,22.41,22.44,22.39,22.39,1291287.0,19.3064,19.3323,19.2892,19.2892,1291287.0
2017-01-24 14:00:00,22.39,22.39,22.32,22.33,1509600.0,19.2892,19.2892,19.2289,19.2375,1509600.0
2017-01-24 14:30:00,22.33,22.4,22.33,22.37,1165479.0,19.2375,19.2978,19.2375,19.2719,1165479.0
2017-01-24 15:00:00,22.37,22.41,22.37,22.41,1276056.0,19.2719,19.3064,19.2719,19.3064,1276056.0
2017-01-24 15:30:00,22.41,22.47,22.41,22.46,3775350.0,19.3064,19.3581,19.3064,19.3495,3775350.0
2017-01-25 09:30:00,22.51,22.58,22.46,22.49,1747695.0,19.3926,19.4529,19.3495,19.3753,1747695.0
2017-01-25 10:00:00,22.49,22.51,22.42,22.47,1623237.0,19.3753,19.3926,19.315,19.3581,1623237.0
2017-01-25 10:30:00,22.48,22.49,22.4,22.42,1107015.0,19.3667,19.3753,19.2978,19.315,1107015.0
2017-01-25 11:00:00,22.42,22.43,22.39,22.4,1428744.0,19.315,19.3236,19.2892,19.2978,1428744.0
2017-01-25 11:30:00,22.4,22.41,22.36,22.38,1221564.0,19.2978,19.3064,19.2633,19.2806,1221564.0
2017-01-25 12:00:00,22.38,22.43,22.38,22.43,734781.0,19.2806,19.3236,19.2806,19.3236,734781.0
2017-01-25 12:30:00,22.43,22.44,22.41,22.42,759132.0,19.3236,19.3323,19.3064,19.315,759132.0
2017-01-25 13:00:00,22.42,22.42,22.37,22.37,941985.0,19.315,19.315,19.2719,19.2719,941985.0
2017-01-25 13:30:00,22.37,22.41,22.36,22.39,817731.0,19.2719,19.3064,19.2633,19.2892,817731.0
2017-01-25 14:00:00,22.39,22.4,22.36,22.36,894786.0,19.2892,19.2978,19.2633,19.2633,894786.0
2017-01-25 14:30:00,22.36,22.37,22.32,22.34,1197486.0,19.2633,19.2719,19.2289,19.2461,1197486.0
2017-01-25 15:00:00,22.34,22.36,22.33,22.33,1495293.0,19.2461,19.2633,19.2375,19.2375,1495293.0
2017-01-25 15:30:00,22.33,22.34,22.26,22.3,4070631.0,19.2375,19.2461,19.1772,19.2116,4070631.0
2017-01-26 09:30:00,22.38,22.41,22.22,22.37,2279484.0,19.2806,19.3064,19.1427,19.2719,2279484.0
2017-01-26 10:00:00,22.37,22.37,22.28,22.32,918168.0,19.2719,19.2719,19.1944,19.2289,918168.0
2017-01-26 10:30:00,22.33,22.34,22.26,22.32,1043286.0,19.2375,19.2461,19.1772,19.2289,1043286.0
2017-01-26 11:00:00,22.32,22.33,22.27,22.33,1076091.0,19.2289,19.2375,19.1858,19.2375,1076091.0
2017-01-26 11:30:00,22.33,22.35,22.32,22.32,973896.0,19.2375,19.2547,19.2289,19.2289,973896.0
2017-01-26 12:00:00,22.32,22.33,22.3,22.32,623652.0,19.2289,19.2375,19.2116,19.2289,623652.0
2017-01-26 12:30:00,22.32,22.34,22.29,22.34,702150.0,19.2289,19.2461,19.203,19.2461,702150.0
2017-01-26 13:00:00,22.34,22.34,22.32,22.33,532041.0,19.2461,19.2461,19.2289,19.2375,532041.0
2017-01-26 13:30:00,22.33,22.35,22.3,22.33,762834.0,19.2375,19.2547,19.2116,19.2375,762834.0
2017-01-26 14:00:00,22.33,22.33,22.28,22.31,1047375.0,19.2375,19.2375,19.1944,19.2203,1047375.0
2017-01-26 14:30:00,22.31,22.32,22.26,22.27,1255386.0,19.2203,19.2289,19.1772,19.1858,1255386.0
2017-01-26 15:00:00,22.27,22.27,22.21,22.25,1771917.0,19.1858,19.1858,19.1341,19.1686,1771917.0
2017-01-26 15:30:00,22.25,22.28,22.21,22.24,3246429.0,19.1686,19.1944,19.1341,19.16,3246429.0
2017-01-27 09:30:00,22.27,22.32,22.13,22.13,2668428.0,19.1858,19.2289,19.0652,19.0652,2668428.0
2017-01-27 10:00:00,22.13,22.15,22.1,22.12,2169054.0,19.0652,19.0824,19.0393,19.0566,2169054.0
2017-01-27 10:30:00,22.12,22.13,21.93,21.99,4474953.0,19.0566,19.0652,18.8929,18.9446,4474953.0
2017-01-27 11:00:00,21.98,22.01,21.79,21.8,5455614.0,18.936,18.9618,18.7723,18.7809,5455614.0
2017-01-27 11:30:00,21.8,21.86,21.76,21.81,3404580.0,18.7809,18.8326,18.7464,18.7895,3404580.0
2017-01-27 12:00:00,21.81,21.83,21.78,21.81,1951128.0,18.7895,18.8067,18.7637,18.7895,1951128.0
2017-01-27 12:30:00,21.8,21.84,21.77,21.82,2082951.0,18.7809,18.8153,18.755,18.7981,2082951.0
2017-01-27 13:00:00,21.82,21.87,21.78,21.87,2457972.0,18.7981,18.8412,18.7637,18.8412,2457972.0
2017-01-27 13:30:00,21.87,21.92,21.86,21.89,2482623.0,18.8412,18.8843,18.8326,18.8584,2482623.0
2017-01-27 14:00:00,21.88,21.89,21.85,21.87,1590588.0,18.8498,18.8584,18.824,18.8412,1590588.0
2017-01-27 14:30:00,21.87,21.92,21.87,21.88,2015553.0,18.8412,18.8843,18.8412,18.8498,2015553.0
2017-01-27 15:00:00,21.88,21.88,21.85,21.87,1523733.0,18.8498,18.8498,18.824,18.8412,1523733.0
2017-01-27 15:30:00,21.87,21.89,21.85,21.88,3303264.0,18.8412,18.8584,18.824,18.8498,3303264.0
2017-01-30 09:30:00,21.88,22.05,21.88,22.05,3741582.0,18.8498,18.9963,18.8498,18.9963,3741582.0
2017-01-30 10:00:00,22.05,22.15,22.04,22.09,2428176.0,18.9963,19.0824,18.9876,19.0307,2428176.0
2017-01-30 10:30:00,22.09,22.12,22.07,22.11,1713618.0,19.0307,19.0566,19.0135,19.048,1713618.0
2017-01-30 11:00:00,22.11,22.11,22.03,22.04,1326312.0,19.048,19.048,18.979,18.9876,1326312.0
2017-01-30 11:30:00,22.04,22.08,22.02,22.08,1215918.0,18.9876,19.0221,18.9704,19.0221,1215918.0
2017-01-30 12:00:00,22.08,22.08,22.05,22.05,992637.0,19.0221,19.0221,18.9963,18.9963,992637.0
2017-01-30 12:30:00,22.05,22.09,22.01,22.09,985284.0,18.9963,19.0307,18.9618,19.0307,985284.0
2017-01-30 13:00:00,22.09,22.09,22.05,22.06,939591.0,19.0307,19.0307,18.9963,19.0049,939591.0
2017-01-30 13:30:00,22.06,22.06,22.03,22.03,904329.0,19.0049,19.0049,18.979,18.979,904329.0
2017-01-30 14:00:00,22.03,22.08,22.02,22.07,1182234.0,18.979,19.0221,18.9704,19.0135,1182234.0
2017-01-30 14:30:00,22.07,22.09,22.05,22.08,978501.0,19.0135,19.0307,18.9963,19.0221,978501.0
2017-01-30 15:00:00,22.08,22.1,22.05,22.08,1425387.0,19.0221,19.0393,18.9963,19.0221,1425387.0
2017-01-30 15:30:00,22.08,22.16,22.08,22.14,3263040.0,19.0221,19.091,19.0221,19.0738,3263040.0
2017-01-31 09:30:00,22.07,22.17,21.99,22.04,1769004.0,19.0135,19.0996,18.9446,18.9876,1769004.0
2017-01-31 10:00:00,22.05,22.06,21.98,21.98,1148751.0,18.9963,19.0049,18.936,18.936,1148751.0
2017-01-31 10:30:00,21.98,22.03,21.97,22.0,895356.0,18.936,18.979,18.9273,18.9532,895356.0
2017-01-31 11:00:00,22.0,22.04,21.96,21.96,958674.0,18.9532,18.9876,18.9187,18.9187,958674.0
2017-01-31 11:30:00,21.96,22.05,21.96,22.04,913959.0,18.9187,18.9963,18.9187,18.9876,913959.0
2017-01-31 12:00:00,22.04,22.06,22.02,22.03,625017.0,18.9876,19.0049,18.9704,18.979,625017.0
2017-01-31 12:30:00,22.03,22.07,22.02,22.06,660798.0,18.979,19.0135,18.9704,19.0049,660798.0
2017-01-31 13:00:00,22.06,22.08,22.03,22.07,950847.0,19.0049,19.0221,18.979,19.0135,950847.0
2017-01-31 13:30:00,22.07,22.11,22.06,22.06,1005042.0,19.0135,19.048,19.0049,19.0049,1005042.0
2017-01-31 14:00:00,22.06,22.12,22.05,22.12,1122711.0,19.0049,19.0566,18.9963,19.0566,1122711.0
2017-01-31 14:30:00,22.12,22.21,22.12,22.2,2141010.0,19.0566,19.1341,19.0566,19.1255,2141010.0
2017-01-31 15:00:00,22.2,22.29,22.2,22.27,2935221.0,19.1255,19.203,19.1255,19.1858,2935221.0
2017-01-31 15:30:00,22.27,22.3,22.23,22.25,4307592.0,19.1858,19.2116,19.1513,19.1686,4307592.0
2017-02-01 09:30:00,22.15,22.2,22.01,22.18,3654684.0,19.0824,19.1255,18.9618,19.1083,3654684.0
2017-02-01 10:00:00,22.18,22.2,22.08,22.12,1894533.0,19.1083,19.1255,19.0221,19.0566,1894533.0
2017-02-01 10:30:00,22.11,22.15,22.08,22.1,1372188.0,19.048,19.0824,19.0221,19.0393,1372188.0
2017-02-01 11:00:00,22.1,22.17,22.1,22.17,1281288.0,19.0393,19.0996,19.0393,19.0996,1281288.0
2017-02-01 11:30:00,22.17,22.19,22.14,22.17,995079.0,19.0996,19.1169,19.0738,19.0996,995079.0
2017-02-01 12:00:00,22.17,22.21,22.16,22.16,650814.0,19.0996,19.1341,19.091,19.091,650814.0
2017-02-01 12:30:00,22.17,22.18,22.16,22.17,682881.0,19.0996,19.1083,19.091,19.0996,682881.0
2017-02-01 13:00:00,22.17,22.22,22.16,22.22,832695.0,19.0996,19.1427,19.091,19.1427,832695.0
2017-02-01 13:30:00,22.22,22.24,22.18,22.19,2371182.0,19.1427,19.16,19.1083,19.1169,2371182.0
2017-02-01 14:00:00,22.18,22.23,22.13,22.14,1406550.0,19.1083,19.1513,19.0652,19.0738,1406550.0
2017-02-01 14:30:00,22.14,22.14,22.09,22.12,1360500.0,19.0738,19.0738,19.0307,19.0566,1360500.0
2017-02-01 15:00:00,22.12,22.13,22.09,22.1,1677972.0,19.0566,19.0652,19.0307,19.0393,1677972.0
2017-02-01 15:30:00,22.1,22.11,22.06,22.08,3263496.0,19.0393,19.048,19.0049,19.0221,3263496.0
2017-02-02 09:30:00,22.16,22.38,22.11,22.23,3422514.0,19.091,19.2806,19.048,19.1513,3422514.0
2017-02-02 10:00:00,22.23,22.24,22.17,22.17,1777245.0,19.1513,19.16,19.0996,19.0996,1777245.0
2017-02-02 10:30:00,22.17,22.24,22.14,22.23,1736400.0,19.0996,19.16,19.0738,19.1513,1736400.0
2017-02-02 11:00:00,22.23,22.32,22.23,22.3,1421283.0,19.1513,19.2289,19.1513,19.2116,1421283.0
2017-02-02 11:30:00,22.3,22.34,22.27,22.28,1682103.0,19.2116,19.2461,19.1858,19.1944,1682103.0
2017-02-02 12:00:00,22.28,22.31,22.26,22.26,1811499.0,19.1944,19.2203,19.1772,19.1772,1811499.0
2017-02-02 12:30:00,22.26,22.3,22.25,22.29,1197810.0,19.1772,19.2116,19.1686,19.203,1197810.0
2017-02-02 13:00:00,22.29,22.31,22.21,22.22,1437423.0,19.203,19.2203,19.1341,19.1427,1437423.0
2017-02-02 13:30:00,22.22,22.26,22.2,22.25,932700.0,19.1427,19.1772,19.1255,19.1686,932700.0
2017-02-02 14:00:00,22.25,22.28,22.21,22.23,1273320.0,19.1686,19.1944,19.1341,19.1513,1273320.0
2017-02-02 14:30:00,22.24,22.27,22.22,22.25,849855.0,19.16,19.1858,19.1427,19.1686,849855.0
2017-02-02 15:00:00,22.25,22.27,22.24,22.26,1427418.0,19.1686,19.1858,19.16,19.1772,1427418.0
2017-02-02 15:30:00,22.26,22.28,22.21,22.22,3358392.0,19.1772,19.1944,19.1341,19.1427,3358392.0
2017-02-03 09:30:00,22.27,22.31,22.17,22.2,1824579.0,19.1858,19.2203,19.0996,19.1255,1824579.0
2017-02-03 10:00:00,22.2,22.3,22.18,22.19,1937361.0,19.1255,19.2116,19.1083,19.1169,1937361.0
2017-02-03 10:30:00,22.19,22.25,22.18,22.23,1142796.0,19.1169,19.1686,19.1083,19.1513,1142796.0
2017-02-03 11:00:00,22.23,22.26,22.19,22.21,920988.0,19.1513,19.1772,19.1169,19.1341,920988.0
2017-02-03 11:30:00,22.21,22.24,22.19,22.21,1135593.0,19.1341,19.16,19.1169,19.1341,1135593.0
2017-02-03 12:00:00,22.21,22.24,22.19,22.2,933141.0,19.1341,19.16,19.1169,19.1255,933141.0
2017-02-03 12:30:00,22.2,22.21,22.19,22.2,612240.0,19.1255,19.1341,19.1169,19.1255,612240.0
2017-02-03 13:00:00,22.21,22.22,22.17,22.2,1043949.0,19.1341,19.1427,19.0996,19.1255,1043949.0
2017-02-03 13:30:00,22.2,22.22,22.19,22.2,649434.0,19.1255,19.1427,19.1169,19.1255,649434.0
2017-02-03 14:00:00,22.2,22.21,22.17,22.19,972843.0,19.1255,19.1341,19.0996,19.1169,972843.0
2017-02-03 14:30:00,22.19,22.2,22.17,22.19,718830.0,19.1169,19.1255,19.0996,19.1169,718830.0
2017-02-03 15:00:00,22.19,22.19,22.17,22.18,841344.0,19.1169,19.1169,19.0996,19.1083,841344.0
2017-02-03 15:30:00,22.18,22.18,22.15,22.16,2354571.0,19.1083,19.1083,19.0824,19.091,2354571.0
2017-02-06 09:30:00,22.12,22.23,22.12,22.21,1920255.0,19.0566,19.1513,19.0566,19.1341,1920255.0
2017-02-06 10:00:00,22.21,22.24,22.18,22.21,1536882.0,19.1341,19.16,19.1083,19.1341,1536882.0
2017-02-06 10:30:00,22.21,22.24,22.17,22.23,1893636.0,19.1341,19.16,19.0996,19.1513,1893636.0
2017-02-06 11:00:00,22.23,22.29,22.22,22.27,1350036.0,19.1513,19.203,19.1427,19.1858,1350036.0
2017-02-06 11:30:00,22.27,22.28,22.22,22.23,1111623.0,19.1858,19.1944,19.1427,19.1513,1111623.0
2017-02-06 12:00:00,22.23,22.23,22.2,22.23,885666.0,19.1513,19.1513,19.1255,19.1513,885666.0
2017-02-06 12:30:00,22.22,22.26,22.22,22.25,1114899.0,19.1427,19.1772,19.1427,19.1686,1114899.0
2017-02-06 13:00:00,22.25,22.28,22.24,22.24,918876.0,19.1686,19.1944,19.16,19.16,918876.0
2017-02-06 13:30:00,22.24,22.26,22.22,22.25,944280.0,19.16,19.1772,19.1427,19.1686,944280.0
2017-02-06 14:00:00,22.24,22.25,22.21,22.22,1048290.0,19.16,19.1686,19.1341,19.1427,1048290.0
2017-02-06 14:30:00,22.22,22.24,22.2,22.22,921660.0,19.1427,19.16,19.1255,19.1427,921660.0
2017-02-06 15:00:00,22.22,22.24,22.18,22.19,1508688.0,19.1427,19.16,19.1083,19.1169,1508688.0
2017-02-06 15:30:00,22.19,22.2,22.13,22.14,3710961.0,19.1169,19.1255,19.0652,19.0738,3710961.0
2017-02-07 09:30:00,22.19,22.28,22.17,22.21,1512009.0,19.1169,19.1944,19.0996,19.1341,1512009.0
2017-02-07 10:00:00,22.21,22.26,22.18,22.24,1281996.0,19.1341,19.1772,19.1083,19.16,1281996.0
2017-02-07 10:30:00,22.24,22.24,22.22,22.24,1028694.0,19.16,19.16,19.1427,19.16,1028694.0
2017-02-07 11:00:00,22.24,22.29,22.21,22.21,1126365.0,19.16,19.203,19.1341,19.1341,1126365.0
2017-02-07 11:30:00,22.21,22.28,22.2,22.25,1183992.0,19.1341,19.1944,19.1255,19.1686,1183992.0
2017-02-07 12:00:00,22.25,22.3,22.25,22.28,1050333.0,19.1686,19.2116,19.1686,19.1944,1050333.0
2017-02-07 12:30:00,22.28,22.29,22.26,22.28,868254.0,19.1944,19.203,19.1772,19.1944,868254.0
2017-02-07 13:00:00,22.28,22.32,22.28,22.31,826614.0,19.1944,19.2289,19.1944,19.2203,826614.0
2017-02-07 13:30:00,22.31,22.31,22.26,22.26,654402.0,19.2203,19.2203,19.1772,19.1772,654402.0
2017-02-07 14:00:00,22.26,22.31,22.23,22.29,870330.0,19.1772,19.2203,19.1513,19.203,870330.0
2017-02-07 14:30:00,22.28,22.33,22.28,22.32,801393.0,19.1944,19.2375,19.1944,19.2289,801393.0
2017-02-07 15:00:00,22.32,22.33,22.31,22.33,1068885.0,19.2289,19.2375,19.2203,19.2375,1068885.0
2017-02-07 15:30:00,22.33,22.33,22.29,22.3,2430822.0,19.2375,19.2375,19.203,19.2116,2430822.0
2017-02-08 09:30:00,22.3,22.46,22.3,22.42,1698189.0,19.2116,19.3495,19.2116,19.315,1698189.0
2017-02-08 10:00:00,22.42,22.5,22.4,22.43,1699803.0,19.315,19.3839,19.2978,19.3236,1699803.0
2017-02-08 10:30:00,22.43,22.51,22.43,22.51,1633671.0,19.3236,19.3926,19.3236,19.3926,1633671.0
2017-02-08 11:00:00,22.51,22.56,22.45,22.46,1520640.0,19.3926,19.4356,19.3409,19.3495,1520640.0
2017-02-08 11:30:00,22.45,22.49,22.43,22.46,951051.0,19.3409,19.3753,19.3236,19.3495,951051.0
2017-02-08 12:00:00,22.46,22.47,22.4,22.41,1180161.0,19.3495,19.3581,19.2978,19.3064,1180161.0
2017-02-08 12:30:00,22.41,22.44,22.38,22.43,666123.0,19.3064,19.3323,19.2806,19.3236,666123.0
2017-02-08 13:00:00,22.43,22.48,22.42,22.47,703674.0,19.3236,19.3667,19.315,19.3581,703674.0
2017-02-08 13:30:00,22.47,22.48,22.45,22.45,721764.0,19.3581,19.3667,19.3409,19.3409,721764.0
2017-02-08 14:00:00,22.45,22.52,22.43,22.5,1003359.0,19.3409,19.4012,19.3236,19.3839,1003359.0
2017-02-08 14:30:00,22.5,22.54,22.48,22.51,872337.0,19.3839,19.4184,19.3667,19.3926,872337.0
2017-02-08 15:00:00,22.51,22.58,22.49,22.56,1517415.0,19.3926,19.4529,19.3753,19.4356,1517415.0
2017-02-08 15:30:00,22.56,22.61,22.56,22.6,4900170.0,19.4356,19.4787,19.4356,19.4701,4900170.0
2017-02-09 09:30:00,22.6,22.91,22.58,22.85,3761820.0,19.4701,19.7372,19.4529,19.6855,3761820.0
2017-02-09 10:00:00,22.85,22.91,22.81,22.84,2259018.0,19.6855,19.7372,19.651,19.6769,2259018.0
2017-02-09 10:30:00,22.84,22.94,22.83,22.94,1819347.0,19.6769,19.763,19.6682,19.763,1819347.0
2017-02-09 11:00:00,22.94,23.03,22.93,23.01,2776608.0,19.763,19.8405,19.7544,19.8233,2776608.0
2017-02-09 11:30:00,23.01,23.03,22.89,22.89,2378502.0,19.8233,19.8405,19.7199,19.7199,2378502.0
2017-02-09 12:00:00,22.89,23.0,22.88,22.97,2106879.0,19.7199,19.8147,19.7113,19.7889,2106879.0
2017-02-09 12:30:00,22.97,22.97,22.89,22.91,1700661.0,19.7889,19.7889,19.7199,19.7372,1700661.0
2017-02-09 13:00:00,22.91,22.97,22.9,22.95,1024869.0,19.7372,19.7889,19.7285,19.7716,1024869.0
2017-02-09 13:30:00,22.95,23.0,22.95,22.99,1249137.0,19.7716,19.8147,19.7716,19.8061,1249137.0
2017-02-09 14:00:00,22.99,23.01,22.93,22.99,1727829.0,19.8061,19.8233,19.7544,19.8061,1727829.0
2017-02-09 14:30:00,22.98,23.02,22.97,22.98,1613499.0,19.7975,19.8319,19.7889,19.7975,1613499.0
2017-02-09 15:00:00,22.99,23.03,22.98,23.03,2288370.0,19.8061,19.8405,19.7975,19.8405,2288370.0
2017-02-09 15:30:00,23.03,23.05,23.0,23.02,4328766.0,19.8405,19.8578,19.8147,19.8319,4328766.0
2017-02-10 09:30:00,22.75,22.87,22.67,22.7,5092224.0,19.5993,19.7027,19.5304,19.5562,5092224.0
2017-02-10 10:00:00,22.71,22.78,22.59,22.69,3508362.0,19.5649,19.6252,19.4615,19.5476,3508362.0
2017-02-10 10:30:00,22.69,22.71,22.64,22.64,2613549.0,19.5476,19.5649,19.5046,19.5046,2613549.0
2017-02-10 11:00:00,22.64,22.67,22.63,22.64,2516892.0,19.5046,19.5304,19.4959,19.5046,2516892.0
2017-02-10 11:30:00,22.63,22.66,22.59,22.64,3146904.0,19.4959,19.5218,19.4615,19.5046,3146904.0
2017-02-10 12:00:00,22.64,22.66,22.6,22.64,1356735.0,19.5046,19.5218,19.4701,19.5046,1356735.0
2017-02-10 12:30:00,22.64,22.65,22.59,22.6,1760691.0,19.5046,19.5132,19.4615,19.4701,1760691.0
2017-02-10 13:00:00,22.6,22.63,22.6,22.61,1451964.0,19.4701,19.4959,19.4701,19.4787,1451964.0
2017-02-10 13:30:00,22.62,22.67,22.61,22.66,1352577.0,19.4873,19.5304,19.4787,19.5218,1352577.0
2017-02-10 14:00:00,22.66,22.66,22.63,22.63,1912314.0,19.5218,19.5218,19.4959,19.4959,1912314.0
2017-02-10 14:30:00,22.63,22.66,22.63,22.64,1351308.0,19.4959,19.5218,19.4959,19.5046,1351308.0
2017-02-10 15:00:00,22.64,22.67,22.64,22.65,1918008.0,19.5046,19.5304,19.5046,19.5132,1918008.0
2017-02-10 15:30:00,22.65,22.7,22.64,22.67,3679278.0,19.5132,19.5562,19.5046,19.5304,3679278.0
2017-02-13 09:30:00,22.77,22.88,22.52,22.58,3597873.0,19.6166,19.7113,19.4012,19.4529,3597873.0
2017-02-13 10:00:00,22.58,22.7,22.57,22.58,1815516.0,19.4529,19.5562,19.4442,19.4529,1815516.0
2017-02-13 10:30:00,22.58,22.65,22.57,22.63,1195812.0,19.4529,19.5132,19.4442,19.4959,1195812.0
2017-02-13 11:00:00,22.63,22.64,22.61,22.62,1221798.0,19.4959,19.5046,19.4787,19.4873,1221798.0
2017-02-13 11:30:00,22.63,22.67,22.61,22.63,1338138.0,19.4959,19.5304,19.4787,19.4959,1338138.0
2017-02-13 12:00:00,22.63,22.64,22.62,22.62,850914.0,19.4959,19.5046,19.4873,19.4873,850914.0
2017-02-13 12:30:00,22.62,22.65,22.62,22.63,884565.0,19.4873,19.5132,19.4873,19.4959,884565.0
2017-02-13 13:00:00,22.63,22.64,22.61,22.63,746409.0,19.4959,19.5046,19.4787,19.4959,746409.0
2017-02-13 13:30:00,22.63,22.64,22.62,22.62,736749.0,19.4959,19.5046,19.4873,19.4873,736749.0
2017-02-13 14:00:00,22.63,22.63,22.62,22.62,851454.0,19.4959,19.4959,19.4873,19.4873,851454.0
2017-02-13 14:30:00,22.62,22.63,22.62,22.62,766236.0,19.4873,19.4959,19.4873,19.4873,766236.0
2017-02-13 15:00:00,22.62,22.63,22.62,22.63,1033398.0,19.4873,19.4959,19.4873,19.4959,1033398.0
2017-02-13 15:30:00,22.63,22.63,22.56,22.59,4097274.0,19.4959,19.4959,19.4356,19.4615,4097274.0
2017-02-14 09:30:00,22.63,22.75,22.59,22.59,2464446.0,19.4959,19.5993,19.4615,19.4615,2464446.0
2017-02-14 10:00:00,22.59,22.69,22.57,22.69,1527243.0,19.4615,19.5476,19.4442,19.5476,1527243.0
2017-02-14 10:30:00,22.69,22.72,22.66,22.68,1289640.0,19.5476,19.5735,19.5218,19.539,1289640.0
2017-02-14 11:00:00,22.68,22.7,22.65,22.67,1135188.0,19.539,19.5562,19.5132,19.5304,1135188.0
2017-02-14 11:30:00,22.68,22.72,22.67,22.7,1275114.0,19.539,19.5735,19.5304,19.5562,1275114.0
2017-02-14 12:00:00,22.7,22.71,22.69,22.71,862929.0,19.5562,19.5649,19.5476,19.5649,862929.0
2017-02-14 12:30:00,22.71,22.74,22.7,22.73,1153476.0,19.5649,19.5907,19.5562,19.5821,1153476.0
2017-02-14 13:00:00,22.73,22.8,22.73,22.76,1175733.0,19.5821,19.6424,19.5821,19.6079,1175733.0
2017-02-14 13:30:00,22.76,22.76,22.74,22.76,881397.0,19.6079,19.6079,19.5907,19.6079,881397.0
2017-02-14 14:00:00,22.76,22.79,22.75,22.76,1227231.0,19.6079,19.6338,19.5993,19.6079,1227231.0
2017-02-14 14:30:00,22.76,22.78,22.74,22.77,1198077.0,19.6079,19.6252,19.5907,19.6166,1198077.0
2017-02-14 15:00:00,22.77,22.8,22.77,22.79,1313820.0,19.6166,19.6424,19.6166,19.6338,1313820.0
2017-02-14 15:30:00,22.79,22.89,22.77,22.89,5117670.0,19.6338,19.7199,19.6166,19.7199,5117670.0
2017-02-15 09:30:00,22.59,22.82,22.58,22.8,3419157.0,19.4615,19.6596,19.4529,19.6424,3419157.0
2017-02-15 10:00:00,22.8,22.87,22.8,22.8,1745343.0,19.6424,19.7027,19.6424,19.6424,1745343.0
2017-02-15 10:30:00,22.8,22.88,22.76,22.84,2176860.0,19.6424,19.7113,19.6079,19.6769,2176860.0
2017-02-15 11:00:00,22.84,22.86,22.81,22.82,1528515.0,19.6769,19.6941,19.651,19.6596,1528515.0
2017-02-15 11:30:00,22.81,22.85,22.81,22.82,1237683.0,19.651,19.6855,19.651,19.6596,1237683.0
2017-02-15 12:00:00,22.82,22.82,22.76,22.81,1217316.0,19.6596,19.6596,19.6079,19.651,1217316.0
2017-02-15 12:30:00,22.81,22.86,22.81,22.85,963330.0,19.651,19.6941,19.651,19.6855,963330.0
2017-02-15 13:00:00,22.85,22.89,22.84,22.89,1268439.0,19.6855,19.7199,19.6769,19.7199,1268439.0
2017-02-15 13:30:00,22.89,22.9,22.84,22.86,1142847.0,19.7199,19.7285,19.6769,19.6941,1142847.0
2017-02-15 14:00:00,22.86,22.9,22.85,22.86,1135701.0,19.6941,19.7285,19.6855,19.6941,1135701.0
2017-02-15 14:30:00,22.86,22.88,22.85,22.87,881643.0,19.6941,19.7113,19.6855,19.7027,881643.0
2017-02-15 15:00:00,22.87,22.9,22.85,22.89,1416681.0,19.7027,19.7285,19.6855,19.7199,1416681.0
2017-02-15 15:30:00,22.89,22.9,22.86,22.89,3297663.0,19.7199,19.7285,19.6941,19.7199,3297663.0
2017-02-16 09:30:00,22.9,23.04,22.89,23.01,2446638.0,19.7285,19.8492,19.7199,19.8233,2446638.0
2017-02-16 10:00:00,23.01,23.08,22.99,23.05,2084811.0,19.8233,19.8836,19.8061,19.8578,2084811.0
2017-02-16 10:30:00,23.05,23.08,22.94,22.95,1582797.0,19.8578,19.8836,19.763,19.7716,1582797.0
2017-02-16 11:00:00,22.96,22.97,22.91,22.96,1515306.0,19.7802,19.7889,19.7372,19.7802,1515306.0
2017-02-16 11:30:00,22.96,22.97,22.91,22.97,1236138.0,19.7802,19.7889,19.7372,19.7889,1236138.0
2017-02-16 12:00:00,22.97,22.97,22.93,22.95,1856190.0,19.7889,19.7889,19.7544,19.7716,1856190.0
2017-02-16 12:30:00,22.95,23.03,22.93,23.0,1163166.0,19.7716,19.8405,19.7544,19.8147,1163166.0
2017-02-16 13:00:00,23.0,23.01,22.98,22.98,765987.0,19.8147,19.8233,19.7975,19.7975,765987.0
2017-02-16 13:30:00,22.98,22.99,22.95,22.95,743592.0,19.7975,19.8061,19.7716,19.7716,743592.0
2017-02-16 14:00:00,22.95,22.99,22.94,22.95,1003935.0,19.7716,19.8061,19.763,19.7716,1003935.0
2017-02-16 14:30:00,22.95,22.95,22.89,22.92,1843275.0,19.7716,19.7716,19.7199,19.7458,1843275.0
2017-02-16 15:00:00,22.92,22.93,22.87,22.9,1602204.0,19.7458,19.7544,19.7027,19.7285,1602204.0
2017-02-16 15:30:00,22.9,22.98,22.9,22.95,3173823.0,19.7285,19.7975,19.7285,19.7716,3173823.0
2017-02-17 09:30:00,22.94,23.26,22.92,23.25,3751407.0,19.763,20.0387,19.7458,20.0301,3751407.0
2017-02-17 10:00:00,23.25,23.26,23.13,23.14,3243732.0,20.0301,20.0387,19.9267,19.9353,3243732.0
2017-02-17 10:30:00,23.14,23.19,23.14,23.18,1754871.0,19.9353,19.9784,19.9353,19.9698,1754871.0
2017-02-17 11:00:00,23.18,23.21,22.94,22.97,3783510.0,19.9698,19.9956,19.763,19.7889,3783510.0
2017-02-17 11:30:00,22.97,22.98,22.94,22.95,2134929.0,19.7889,19.7975,19.763,19.7716,2134929.0
2017-02-17 12:00:00,22.95,22.97,22.9,22.97,2438991.0,19.7716,19.7889,19.7285,19.7889,2438991.0
2017-02-17 12:30:00,22.97,22.99,22.91,22.94,1451343.0,19.7889,19.8061,19.7372,19.763,1451343.0
2017-02-17 13:00:00,22.94,22.97,22.91,22.97,1557015.0,19.763,19.7889,19.7372,19.7889,1557015.0
2017-02-17 13:30:00,22.97,23.04,22.96,23.03,2530158.0,19.7889,19.8492,19.7802,19.8405,2530158.0
2017-02-17 14:00:00,23.03,23.03,23.0,23.02,1264176.0,19.8405,19.8405,19.8147,19.8319,1264176.0
2017-02-17 14:30:00,23.02,23.09,23.01,23.04,1541220.0,19.8319,19.8922,19.8233,19.8492,1541220.0
2017-02-17 15:00:00,23.04,23.08,23.04,23.06,1958640.0,19.8492,19.8836,19.8492,19.8664,1958640.0
2017-02-17 15:30:00,23.06,23.14,23.0,23.12,5101521.0,19.8664,19.9353,19.8147,19.9181,5101521.0
2017-02-21 09:30:00,23.74,23.94,23.57,23.78,11991486.0,20.4522,20.6245,20.3058,20.4867,11991486.0
2017-02-21 10:00:00,23.78,23.93,23.76,23.92,5445072.0,20.4867,20.6159,20.4694,20.6073,5445072.0
2017-02-21 10:30:00,23.92,24.08,23.85,24.06,6450201.0,20.6073,20.7451,20.547,20.7279,6450201.0
2017-02-21 11:00:00,24.07,24.09,23.77,23.77,6276951.0,20.7365,20.7537,20.4781,20.4781,6276951.0
2017-02-21 11:30:00,23.78,23.96,23.78,23.84,3302628.0,20.4867,20.6417,20.4867,20.5384,3302628.0
2017-02-21 12:00:00,23.84,23.88,23.79,23.87,2762079.0,20.5384,20.5728,20.4953,20.5642,2762079.0
2017-02-21 12:30:00,23.88,23.91,23.79,23.8,2401707.0,20.5728,20.5987,20.4953,20.5039,2401707.0
2017-02-21 13:00:00,23.8,23.88,23.79,23.85,2201874.0,20.5039,20.5728,20.4953,20.547,2201874.0
2017-02-21 13:30:00,23.85,23.9,23.83,23.89,2404830.0,20.547,20.5901,20.5297,20.5814,2404830.0
2017-02-21 14:00:00,23.89,23.91,23.86,23.87,2016207.0,20.5814,20.5987,20.5556,20.5642,2016207.0
2017-02-21 14:30:00,23.87,23.88,23.82,23.84,1879518.0,20.5642,20.5728,20.5211,20.5384,1879518.0
2017-02-21 15:00:00,23.84,23.88,23.81,23.87,2596566.0,20.5384,20.5728,20.5125,20.5642,2596566.0
2017-02-21 15:30:00,23.87,23.88,23.79,23.82,6056811.0,20.5642,20.5728,20.4953,20.5211,6056811.0
2017-02-22 09:30:00,24.08,24.12,23.96,24.03,6677061.0,20.7451,20.7796,20.6417,20.7021,6677061.0
2017-02-22 10:00:00,24.03,24.05,23.94,23.94,4047093.0,20.7021,20.7193,20.6245,20.6245,4047093.0
2017-02-22 10:30:00,23.94,23.97,23.88,23.89,3629175.0,20.6245,20.6504,20.5728,20.5814,3629175.0
2017-02-22 11:00:00,23.9,23.9,23.83,23.85,3100647.0,20.5901,20.5901,20.5297,20.547,3100647.0
2017-02-22 11:30:00,23.85,23.94,23.84,23.9,2063901.0,20.547,20.6245,20.5384,20.5901,2063901.0
2017-02-22 12:00:00,23.9,23.97,23.88,23.9,1775142.0,20.5901,20.6504,20.5728,20.5901,1775142.0
2017-02-22 12:30:00,23.9,23.94,23.88,23.92,1634085.0,20.5901,20.6245,20.5728,20.6073,1634085.0
2017-02-22 13:00:00,23.92,23.93,23.9,23.91,1438755.0,20.6073,20.6159,20.5901,20.5987,1438755.0
2017-02-22 13:30:00,23.92,23.94,23.9,23.93,1690197.0,20.6073,20.6245,20.5901,20.6159,1690197.0
2017-02-22 14:00:00,23.93,23.96,23.92,23.95,1536045.0,20.6159,20.6417,20.6073,20.6331,1536045.0
2017-02-22 14:30:00,23.95,23.97,23.94,23.95,1320567.0,20.6331,20.6504,20.6245,20.6331,1320567.0
2017-02-22 15:00:00,23.95,24.05,23.95,24.05,1926873.0,20.6331,20.7193,20.6331,20.7193,1926873.0
2017-02-22 15:30:00,24.05,24.05,23.86,23.89,7994661.0,20.7193,20.7193,20.5556,20.5814,7994661.0
2017-02-23 09:30:00,24.0,24.02,23.83,23.92,3279738.0,20.6762,20.6934,20.5297,20.6073,3279738.0
2017-02-23 10:00:00,23.93,24.05,23.91,24.04,2122299.0,20.6159,20.7193,20.5987,20.7107,2122299.0
2017-02-23 10:30:00,24.04,24.09,24.0,24.05,2577837.0,20.7107,20.7537,20.6762,20.7193,2577837.0
2017-02-23 11:00:00,24.05,24.06,24.0,24.06,1531932.0,20.7193,20.7279,20.6762,20.7279,1531932.0
2017-02-23 11:30:00,24.05,24.17,24.04,24.16,2085045.0,20.7193,20.8227,20.7107,20.814,2085045.0
2017-02-23 12:00:00,24.16,24.16,24.09,24.09,1752690.0,20.814,20.814,20.7537,20.7537,1752690.0
2017-02-23 12:30:00,24.09,24.11,24.04,24.04,984273.0,20.7537,20.771,20.7107,20.7107,984273.0
2017-02-23 13:00:00,24.04,24.09,24.04,24.06,875268.0,20.7107,20.7537,20.7107,20.7279,875268.0
2017-02-23 13:30:00,24.06,24.1,24.04,24.06,1047675.0,20.7279,20.7624,20.7107,20.7279,1047675.0
2017-02-23 14:00:00,24.06,24.08,24.05,24.06,865269.0,20.7279,20.7451,20.7193,20.7279,865269.0
2017-02-23 14:30:00,24.07,24.08,24.03,24.06,1314042.0,20.7365,20.7451,20.7021,20.7279,1314042.0
2017-02-23 15:00:00,24.06,24.08,23.88,23.9,3170565.0,20.7279,20.7451,20.5728,20.5901,3170565.0
2017-02-23 15:30:00,23.9,23.96,23.72,23.76,12225534.0,20.5901,20.6417,20.435,20.4694,12225534.0
2017-02-24 09:30:00,23.78,24.04,23.77,23.95,3725313.0,20.4867,20.7107,20.4781,20.6331,3725313.0
2017-02-24 10:00:00,23.95,23.97,23.82,23.87,1984731.0,20.6331,20.6504,20.5211,20.5642,1984731.0
2017-02-24 10:30:00,23.86,23.96,23.85,23.95,1944030.0,20.5556,20.6417,20.547,20.6331,1944030.0
2017-02-24 11:00:00,23.95,23.99,23.91,23.99,2178483.0,20.6331,20.6676,20.5987,20.6676,2178483.0
2017-02-24 11:30:00,23.99,24.03,23.93,24.03,1867590.0,20.6676,20.7021,20.6159,20.7021,1867590.0
2017-02-24 12:00:00,24.03,24.27,24.03,24.07,5619690.0,20.7021,20.9088,20.7021,20.7365,5619690.0
2017-02-24 12:30:00,24.07,24.18,24.07,24.1,2428626.0,20.7365,20.8313,20.7365,20.7624,2428626.0
2017-02-24 13:00:00,24.1,24.12,23.95,24.03,2851818.0,20.7624,20.7796,20.6331,20.7021,2851818.0
2017-02-24 13:30:00,24.03,24.08,24.01,24.02,1624161.0,20.7021,20.7451,20.6848,20.6934,1624161.0
2017-02-24 14:00:00,24.02,24.09,24.02,24.06,1578111.0,20.6934,20.7537,20.6934,20.7279,1578111.0
2017-02-24 14:30:00,24.06,24.16,24.06,24.13,1816068.0,20.7279,20.814,20.7279,20.7882,1816068.0
2017-02-24 15:00:00,24.13,24.15,24.02,24.13,3573126.0,20.7882,20.8054,20.6934,20.7882,3573126.0
2017-02-24 15:30:00,24.14,24.18,24.07,24.13,5621928.0,20.7968,20.8313,20.7365,20.7882,5621928.0
2017-02-27 09:30:00,24.08,24.14,24.01,24.03,3017547.0,20.7451,20.7968,20.6848,20.7021,3017547.0
2017-02-27 10:00:00,24.02,24.06,23.95,23.96,2259510.0,20.6934,20.7279,20.6331,20.6417,2259510.0
2017-02-27 10:30:00,23.96,24.0,23.91,23.93,2215683.0,20.6417,20.6762,20.5987,20.6159,2215683.0
2017-02-27 11:00:00,23.93,23.97,23.88,23.91,1563483.0,20.6159,20.6504,20.5728,20.5987,1563483.0
2017-02-27 11:30:00,23.91,23.94,23.86,23.86,1396629.0,20.5987,20.6245,20.5556,20.5556,1396629.0
2017-02-27 12:00:00,23.86,23.91,23.84,23.87,1240803.0,20.5556,20.5987,20.5384,20.5642,1240803.0
2017-02-27 12:30:00,23.87,23.91,23.86,23.89,1080027.0,20.5642,20.5987,20.5556,20.5814,1080027.0
2017-02-27 13:00:00,23.89,23.91,23.88,23.9,998571.0,20.5814,20.5987,20.5728,20.5901,998571.0
2017-02-27 13:30:00,23.9,23.93,23.89,23.91,1029714.0,20.5901,20.6159,20.5814,20.5987,1029714.0
2017-02-27 14:00:00,23.92,23.93,23.88,23.91,1524285.0,20.6073,20.6159,20.5728,20.5987,1524285.0
2017-02-27 14:30:00,23.91,23.93,23.89,23.9,1413648.0,20.5987,20.6159,20.5814,20.5901,1413648.0
2017-02-27 15:00:00,23.9,23.95,23.9,23.93,1784511.0,20.5901,20.6331,20.5901,20.6159,1784511.0
2017-02-27 15:30:00,23.93,23.94,23.87,23.91,4609650.0,20.6159,20.6245,20.5642,20.5987,4609650.0
2017-02-28 09:30:00,23.62,23.67,23.33,23.38,9661995.0,20.3488,20.3919,20.099,20.1421,9661995.0
2017-02-28 10:00:00,23.38,23.54,23.38,23.52,4344546.0,20.1421,20.2799,20.1421,20.2627,4344546.0
2017-02-28 10:30:00,23.52,23.54,23.39,23.46,3531696.0,20.2627,20.2799,20.1507,20.211,3531696.0
2017-02-28 11:00:00,23.46,23.59,23.44,23.58,2760366.0,20.211,20.323,20.1938,20.3144,2760366.0
2017-02-28 11:30:00,23.58,23.61,23.53,23.59,2225700.0,20.3144,20.3402,20.2713,20.323,2225700.0
2017-02-28 12:00:00,23.59,23.59,23.51,23.52,2083290.0,20.323,20.323,20.2541,20.2627,2083290.0
2017-02-28 12:30:00,23.52,23.58,23.49,23.56,1573539.0,20.2627,20.3144,20.2368,20.2971,1573539.0
2017-02-28 13:00:00,23.56,23.61,23.52,23.61,1456617.0,20.2971,20.3402,20.2627,20.3402,1456617.0
2017-02-28 13:30:00,23.61,23.64,23.57,23.6,1530603.0,20.3402,20.3661,20.3058,20.3316,1530603.0
2017-02-28 14:00:00,23.61,23.63,23.57,23.62,1608264.0,20.3402,20.3574,20.3058,20.3488,1608264.0
2017-02-28 14:30:00,23.62,23.63,23.57,23.58,1191354.0,20.3488,20.3574,20.3058,20.3144,1191354.0
2017-02-28 15:00:00,23.58,23.61,23.56,23.58,1499739.0,20.3144,20.3402,20.2971,20.3144,1499739.0
2017-02-28 15:30:00,23.58,23.66,23.53,23.61,5069415.0,20.3144,20.3833,20.2713,20.3402,5069415.0
2017-03-01 09:30:00,23.66,23.69,23.42,23.51,4298442.0,20.3833,20.4091,20.1765,20.2541,4298442.0
2017-03-01 10:00:00,23.5,23.58,23.44,23.48,3108744.0,20.2455,20.3144,20.1938,20.2282,3108744.0
2017-03-01 10:30:00,23.48,23.53,23.43,23.52,2295159.0,20.2282,20.2713,20.1851,20.2627,2295159.0
2017-03-01 11:00:00,23.52,23.55,23.38,23.41,4051647.0,20.2627,20.2885,20.1421,20.1679,4051647.0
2017-03-01 11:30:00,23.41,23.48,23.39,23.44,2405697.0,20.1679,20.2282,20.1507,20.1938,2405697.0
2017-03-01 12:00:00,23.44,23.51,23.43,23.49,2585055.0,20.1938,20.2541,20.1851,20.2368,2585055.0
2017-03-01 12:30:00,23.49,23.52,23.46,23.52,1367037.0,20.2368,20.2627,20.211,20.2627,1367037.0
2017-03-01 13:00:00,23.52,23.55,23.49,23.53,1405137.0,20.2627,20.2885,20.2368,20.2713,1405137.0
2017-03-01 13:30:00,23.53,23.55,23.47,23.48,1512354.0,20.2713,20.2885,20.2196,20.2282,1512354.0
2017-03-01 14:00:00,23.48,23.53,23.45,23.52,1559103.0,20.2282,20.2713,20.2024,20.2627,1559103.0
2017-03-01 14:30:00,23.52,23.56,23.5,23.56,1532277.0,20.2627,20.2971,20.2455,20.2971,1532277.0
2017-03-01 15:00:00,23.56,23.57,23.49,23.5,2110479.0,20.2971,20.3058,20.2368,20.2455,2110479.0
2017-03-01 15:30:00,23.5,23.55,23.41,23.48,6244668.0,20.2455,20.2885,20.1679,20.2282,6244668.0
2017-03-02 09:30:00,23.47,23.49,23.39,23.45,2786685.0,20.2196,20.2368,20.1507,20.2024,2786685.0
2017-03-02 10:00:00,23.45,23.6,23.45,23.53,2216088.0,20.2024,20.3316,20.2024,20.2713,2216088.0
2017-03-02 10:30:00,23.53,23.56,23.48,23.49,1352019.0,20.2713,20.2971,20.2282,20.2368,1352019.0
2017-03-02 11:00:00,23.49,23.56,23.48,23.54,1249848.0,20.2368,20.2971,20.2282,20.2799,1249848.0
2017-03-02 11:30:00,23.54,23.55,23.47,23.52,1204092.0,20.2799,20.2885,20.2196,20.2627,1204092.0
2017-03-02 12:00:00,23.52,23.55,23.5,23.51,999000.0,20.2627,20.2885,20.2455,20.2541,999000.0
2017-03-02 12:30:00,23.51,23.53,23.5,23.53,1062057.0,20.2541,20.2713,20.2455,20.2713,1062057.0
2017-03-02 13:00:00,23.53,23.58,23.53,23.57,1079295.0,20.2713,20.3144,20.2713,20.3058,1079295.0
2017-03-02 13:30:00,23.57,23.6,23.56,23.6,1019481.0,20.3058,20.3316,20.2971,20.3316,1019481.0
2017-03-02 14:00:00,23.6,23.63,23.57,23.61,1539228.0,20.3316,20.3574,20.3058,20.3402,1539228.0
2017-03-02 14:30:00,23.62,23.63,23.6,23.61,1027629.0,20.3488,20.3574,20.3316,20.3402,1027629.0
2017-03-02 15:00:00,23.61,23.62,23.58,23.58,1232916.0,20.3402,20.3488,20.3144,20.3144,1232916.0
2017-03-02 15:30:00,23.58,23.61,23.54,23.58,3833019.0,20.3144,20.3402,20.2799,20.3144,3833019.0
2017-03-03 09:30:00,23.6,23.67,23.46,23.51,2067246.0,20.3316,20.3919,20.211,20.2541,2067246.0
2017-03-03 10:00:00,23.52,23.52,23.38,23.43,1886550.0,20.2627,20.2627,20.1421,20.1851,1886550.0
2017-03-03 10:30:00,23.42,23.44,23.35,23.36,1445991.0,20.1765,20.1938,20.1162,20.1248,1445991.0
2017-03-03 11:00:00,23.36,23.38,23.31,23.31,1752807.0,20.1248,20.1421,20.0818,20.0818,1752807.0
2017-03-03 11:30:00,23.31,23.34,23.29,23.34,1255128.0,20.0818,20.1076,20.0645,20.1076,1255128.0
2017-03-03 12:00:00,23.34,23.37,23.33,23.35,1363884.0,20.1076,20.1335,20.099,20.1162,1363884.0
2017-03-03 12:30:00,23.35,23.38,23.35,23.36,1316571.0,20.1162,20.1421,20.1162,20.1248,1316571.0
2017-03-03 13:00:00,23.36,23.4,23.33,23.36,1641996.0,20.1248,20.1593,20.099,20.1248,1641996.0
2017-03-03 13:30:00,23.36,23.38,23.35,23.37,1338237.0,20.1248,20.1421,20.1162,20.1335,1338237.0
2017-03-03 14:00:00,23.37,23.38,23.33,23.33,942714.0,20.1335,20.1421,20.099,20.099,942714.0
2017-03-03 14:30:00,23.33,23.37,23.33,23.37,1225671.0,20.099,20.1335,20.099,20.1335,1225671.0
2017-03-03 15:00:00,23.37,23.37,23.33,23.34,1463097.0,20.1335,20.1335,20.099,20.1076,1463097.0
2017-03-03 15:30:00,23.34,23.35,23.32,23.33,3215853.0,20.1076,20.1162,20.0904,20.099,3215853.0
2017-03-06 09:30:00,23.33,23.4,23.31,23.39,2568102.0,20.099,20.1593,20.0818,20.1507,2568102.0
2017-03-06 10:00:00,23.39,23.48,23.37,23.4,2194128.0,20.1507,20.2282,20.1335,20.1593,2194128.0
2017-03-06 10:30:00,23.4,23.41,23.35,23.35,1667508.0,20.1593,20.1679,20.1162,20.1162,1667508.0
2017-03-06 11:00:00,23.35,23.36,23.32,23.32,1714524.0,20.1162,20.1248,20.0904,20.0904,1714524.0
2017-03-06 11:30:00,23.32,23.32,23.26,23.31,1572498.0,20.0904,20.0904,20.0387,20.0818,1572498.0
2017-03-06 12:00:00,23.31,23.34,23.3,23.33,1153788.0,20.0818,20.1076,20.0731,20.099,1153788.0
2017-03-06 12:30:00,23.33,23.34,23.32,23.33,1130316.0,20.099,20.1076,20.0904,20.099,1130316.0
2017-03-06 13:00:00,23.33,23.34,23.29,23.29,1025208.0,20.099,20.1076,20.0645,20.0645,1025208.0
2017-03-06 13:30:00,23.3,23.32,23.29,23.3,858009.0,20.0731,20.0904,20.0645,20.0731,858009.0
2017-03-06 14:00:00,23.3,23.31,23.27,23.3,1919373.0,20.0731,20.0818,20.0473,20.0731,1919373.0
2017-03-06 14:30:00,23.3,23.33,23.29,23.3,805884.0,20.0731,20.099,20.0645,20.0731,805884.0
2017-03-06 15:00:00,23.3,23.34,23.29,23.33,1202835.0,20.0731,20.1076,20.0645,20.099,1202835.0
2017-03-06 15:30:00,23.33,23.34,23.28,23.3,3895212.0,20.099,20.1076,20.0559,20.0731,3895212.0
2017-03-07 09:30:00,23.3,23.4,23.29,23.37,1940391.0,20.0731,20.1593,20.0645,20.1335,1940391.0
2017-03-07 10:00:00,23.38,23.4,23.34,23.4,1731705.0,20.1421,20.1593,20.1076,20.1593,1731705.0
2017-03-07 10:30:00,23.39,23.4,23.31,23.33,1082001.0,20.1507,20.1593,20.0818,20.099,1082001.0
2017-03-07 11:00:00,23.33,23.34,23.29,23.32,1352706.0,20.099,20.1076,20.0645,20.0904,1352706.0
2017-03-07 11:30:00,23.32,23.34,23.32,23.34,1084089.0,20.0904,20.1076,20.0904,20.1076,1084089.0
2017-03-07 12:00:00,23.34,23.35,23.31,23.33,951384.0,20.1076,20.1162,20.0818,20.099,951384.0
2017-03-07 12:30:00,23.33,23.33,23.3,23.31,653487.0,20.099,20.099,20.0731,20.0818,653487.0
2017-03-07 13:00:00,23.31,23.32,23.29,23.3,749259.0,20.0818,20.0904,20.0645,20.0731,749259.0
2017-03-07 13:30:00,23.31,23.31,23.29,23.3,683073.0,20.0818,20.0818,20.0645,20.0731,683073.0
2017-03-07 14:00:00,23.3,23.33,23.29,23.31,824727.0,20.0731,20.099,20.0645,20.0818,824727.0
2017-03-07 14:30:00,23.31,23.33,23.29,23.31,1441770.0,20.0818,20.099,20.0645,20.0818,1441770.0
2017-03-07 15:00:00,23.31,23.33,23.29,23.31,1517025.0,20.0818,20.099,20.0645,20.0818,1517025.0
2017-03-07 15:30:00,23.31,23.32,23.29,23.29,3155286.0,20.0818,20.0904,20.0645,20.0645,3155286.0
2017-03-08 09:30:00,23.23,23.29,23.18,23.21,2146545.0,20.1591,20.2111,20.1157,20.1417,2146545.0
2017-03-08 10:00:00,23.21,23.28,23.21,23.26,1779612.0,20.1417,20.2025,20.1417,20.1851,1779612.0
2017-03-08 10:30:00,23.26,23.34,23.22,23.33,1415043.0,20.1851,20.2545,20.1504,20.2459,1415043.0
2017-03-08 11:00:00,23.33,23.33,23.22,23.24,1479756.0,20.2459,20.2459,20.1504,20.1677,1479756.0
2017-03-08 11:30:00,23.24,23.25,23.21,23.25,892149.0,20.1677,20.1764,20.1417,20.1764,892149.0
2017-03-08 12:00:00,23.25,23.27,23.23,23.25,858774.0,20.1764,20.1938,20.1591,20.1764,858774.0
2017-03-08 12:30:00,23.25,23.25,23.22,23.24,813333.0,20.1764,20.1764,20.1504,20.1677,813333.0
2017-03-08 13:00:00,23.24,23.31,23.24,23.29,1349712.0,20.1677,20.2285,20.1677,20.2111,1349712.0
2017-03-08 13:30:00,23.3,23.31,23.29,23.3,748704.0,20.2198,20.2285,20.2111,20.2198,748704.0
2017-03-08 14:00:00,23.3,23.31,23.25,23.27,954978.0,20.2198,20.2285,20.1764,20.1938,954978.0
2017-03-08 14:30:00,23.27,23.29,23.24,23.29,842865.0,20.1938,20.2111,20.1677,20.2111,842865.0
2017-03-08 15:00:00,23.29,23.32,23.27,23.32,1613877.0,20.2111,20.2372,20.1938,20.2372,1613877.0
2017-03-08 15:30:00,23.32,23.32,23.27,23.27,3566838.0,20.2372,20.2372,20.1938,20.1938,3566838.0
2017-03-09 09:30:00,23.25,23.3,23.19,23.26,1566402.0,20.1764,20.2198,20.1244,20.1851,1566402.0
2017-03-09 10:00:00,23.26,23.27,23.2,23.22,1393374.0,20.1851,20.1938,20.133,20.1504,1393374.0
2017-03-09 10:30:00,23.22,23.27,23.2,23.21,1542771.0,20.1504,20.1938,20.133,20.1417,1542771.0
2017-03-09 11:00:00,23.22,23.22,23.19,23.21,1440672.0,20.1504,20.1504,20.1244,20.1417,1440672.0
2017-03-09 11:30:00,23.21,23.25,23.2,23.24,897681.0,20.1417,20.1764,20.133,20.1677,897681.0
2017-03-09 12:00:00,23.24,23.26,23.23,23.26,627159.0,20.1677,20.1851,20.1591,20.1851,627159.0
2017-03-09 12:30:00,23.26,23.31,23.25,23.28,606258.0,20.1851,20.2285,20.1764,20.2025,606258.0
2017-03-09 13:00:00,23.28,23.31,23.27,23.28,609132.0,20.2025,20.2285,20.1938,20.2025,609132.0
2017-03-09 13:30:00,23.28,23.31,23.25,23.3,692505.0,20.2025,20.2285,20.1764,20.2198,692505.0
2017-03-09 14:00:00,23.3,23.32,23.27,23.31,894609.0,20.2198,20.2372,20.1938,20.2285,894609.0
2017-03-09 14:30:00,23.3,23.34,23.29,23.34,1208193.0,20.2198,20.2545,20.2111,20.2545,1208193.0
2017-03-09 15:00:00,23.34,23.35,23.31,23.32,1279320.0,20.2545,20.2632,20.2285,20.2372,1279320.0
2017-03-09 15:30:00,23.32,23.33,23.27,23.29,1887927.0,20.2372,20.2459,20.1938,20.2111,1887927.0
2017-03-10 09:30:00,23.33,23.45,23.27,23.44,2367471.0,20.2459,20.35,20.1938,20.3413,2367471.0
2017-03-10 10:00:00,23.44,23.46,23.4,23.43,1294284.0,20.3413,20.3587,20.3066,20.3326,1294284.0
2017-03-10 10:30:00,23.42,23.43,23.36,23.36,985215.0,20.324,20.3326,20.2719,20.2719,985215.0
2017-03-10 11:00:00,23.35,23.39,23.33,23.37,977943.0,20.2632,20.2979,20.2459,20.2806,977943.0
2017-03-10 11:30:00,23.36,23.39,23.34,23.37,809811.0,20.2719,20.2979,20.2545,20.2806,809811.0
2017-03-10 12:00:00,23.37,23.43,23.37,23.4,759849.0,20.2806,20.3326,20.2806,20.3066,759849.0
2017-03-10 12:30:00,23.4,23.41,23.38,23.4,582996.0,20.3066,20.3153,20.2892,20.3066,582996.0
2017-03-10 13:00:00,23.4,23.4,23.35,23.36,828618.0,20.3066,20.3066,20.2632,20.2719,828618.0
2017-03-10 13:30:00,23.36,23.38,23.33,23.34,1167591.0,20.2719,20.2892,20.2459,20.2545,1167591.0
2017-03-10 14:00:00,23.34,23.36,23.31,23.34,716229.0,20.2545,20.2719,20.2285,20.2545,716229.0
2017-03-10 14:30:00,23.34,23.36,23.33,23.35,686160.0,20.2545,20.2719,20.2459,20.2632,686160.0
2017-03-10 15:00:00,23.35,23.38,23.34,23.37,1172163.0,20.2632,20.2892,20.2545,20.2806,1172163.0
2017-03-10 15:30:00,23.37,23.42,23.36,23.38,2441085.0,20.2806,20.324,20.2719,20.2892,2441085.0
2017-03-13 09:30:00,23.33,23.48,23.32,23.37,2485101.0,20.2459,20.376,20.2372,20.2806,2485101.0
2017-03-13 10:00:00,23.37,23.38,23.25,23.26,1281180.0,20.2806,20.2892,20.1764,20.1851,1281180.0
2017-03-13 10:30:00,23.26,23.32,23.24,23.32,1294281.0,20.1851,20.2372,20.1677,20.2372,1294281.0
2017-03-13 11:00:00,23.32,23.33,23.28,23.3,1152534.0,20.2372,20.2459,20.2025,20.2198,1152534.0
2017-03-13 11:30:00,23.3,23.35,23.27,23.35,868689.0,20.2198,20.2632,20.1938,20.2632,868689.0
2017-03-13 12:00:00,23.34,23.35,23.3,23.3,827094.0,20.2545,20.2632,20.2198,20.2198,827094.0
2017-03-13 12:30:00,23.3,23.31,23.29,23.31,522249.0,20.2198,20.2285,20.2111,20.2285,522249.0
2017-03-13 13:00:00,23.31,23.32,23.3,23.31,600543.0,20.2285,20.2372,20.2198,20.2285,600543.0
2017-03-13 13:30:00,23.31,23.35,23.29,23.35,594249.0,20.2285,20.2632,20.2111,20.2632,594249.0
2017-03-13 14:00:00,23.34,23.37,23.32,23.36,673872.0,20.2545,20.2806,20.2372,20.2719,673872.0
2017-03-13 14:30:00,23.36,23.37,23.34,23.35,780456.0,20.2719,20.2806,20.2545,20.2632,780456.0
2017-03-13 15:00:00,23.35,23.37,23.32,23.33,1079451.0,20.2632,20.2806,20.2372,20.2459,1079451.0
2017-03-13 15:30:00,23.33,23.35,23.31,23.32,2310576.0,20.2459,20.2632,20.2285,20.2372,2310576.0
2017-03-14 09:30:00,23.61,23.72,23.57,23.64,5140977.0,20.4888,20.5843,20.4541,20.5149,5140977.0
2017-03-14 10:00:00,23.64,23.68,23.61,23.66,2521068.0,20.5149,20.5496,20.4888,20.5322,2521068.0
2017-03-14 10:30:00,23.66,23.67,23.61,23.65,1950105.0,20.5322,20.5409,20.4888,20.5235,1950105.0
2017-03-14 11:00:00,23.65,23.74,23.63,23.71,1912317.0,20.5235,20.6016,20.5062,20.5756,1912317.0
2017-03-14 11:30:00,23.71,23.73,23.67,23.69,1363938.0,20.5756,20.593,20.5409,20.5583,1363938.0
2017-03-14 12:00:00,23.7,23.71,23.66,23.66,1126116.0,20.5669,20.5756,20.5322,20.5322,1126116.0
2017-03-14 12:30:00,23.66,23.68,23.66,23.68,895116.0,20.5322,20.5496,20.5322,20.5496,895116.0
2017-03-14 13:00:00,23.68,23.69,23.65,23.65,1119570.0,20.5496,20.5583,20.5235,20.5235,1119570.0
2017-03-14 13:30:00,23.65,23.68,23.63,23.65,1729530.0,20.5235,20.5496,20.5062,20.5235,1729530.0
2017-03-14 14:00:00,23.65,23.65,23.61,23.61,1173756.0,20.5235,20.5235,20.4888,20.4888,1173756.0
2017-03-14 14:30:00,23.62,23.62,23.58,23.6,1341345.0,20.4975,20.4975,20.4628,20.4802,1341345.0
2017-03-14 15:00:00,23.6,23.63,23.59,23.61,1295784.0,20.4802,20.5062,20.4715,20.4888,1295784.0
2017-03-14 15:30:00,23.61,23.63,23.57,23.57,4295025.0,20.4888,20.5062,20.4541,20.4541,4295025.0
2017-03-15 09:30:00,23.5,23.57,23.39,23.43,2169666.0,20.3934,20.4541,20.2979,20.3326,2169666.0
2017-03-15 10:00:00,23.43,23.48,23.34,23.39,2280666.0,20.3326,20.376,20.2545,20.2979,2280666.0
2017-03-15 10:30:00,23.39,23.42,23.37,23.4,1440999.0,20.2979,20.324,20.2806,20.3066,1440999.0
2017-03-15 11:00:00,23.4,23.44,23.39,23.41,953349.0,20.3066,20.3413,20.2979,20.3153,953349.0
2017-03-15 11:30:00,23.41,23.43,23.4,23.41,1036353.0,20.3153,20.3326,20.3066,20.3153,1036353.0
2017-03-15 12:00:00,23.41,23.42,23.37,23.38,1150701.0,20.3153,20.324,20.2806,20.2892,1150701.0
2017-03-15 12:30:00,23.38,23.43,23.37,23.42,1021281.0,20.2892,20.3326,20.2806,20.324,1021281.0
2017-03-15 13:00:00,23.42,23.43,23.39,23.39,925260.0,20.324,20.3326,20.2979,20.2979,925260.0
2017-03-15 13:30:00,23.39,23.43,23.39,23.42,1029864.0,20.2979,20.3326,20.2979,20.324,1029864.0
2017-03-15 14:00:00,23.42,23.49,23.4,23.45,1816500.0,20.324,20.3847,20.3066,20.35,1816500.0
2017-03-15 14:30:00,23.45,23.5,23.42,23.46,1852410.0,20.35,20.3934,20.324,20.3587,1852410.0
2017-03-15 15:00:00,23.46,23.52,23.46,23.52,2094981.0,20.3587,20.4107,20.3587,20.4107,2094981.0
2017-03-15 15:30:00,23.52,23.55,23.49,23.52,3433758.0,20.4107,20.4368,20.3847,20.4107,3433758.0
2017-03-16 09:30:00,23.37,23.56,23.36,23.53,2789406.0,20.2806,20.4454,20.2719,20.4194,2789406.0
2017-03-16 10:00:00,23.53,23.55,23.48,23.49,1526892.0,20.4194,20.4368,20.376,20.3847,1526892.0
2017-03-16 10:30:00,23.49,23.57,23.49,23.53,1055013.0,20.3847,20.4541,20.3847,20.4194,1055013.0
2017-03-16 11:00:00,23.53,23.53,23.45,23.47,1420089.0,20.4194,20.4194,20.35,20.3673,1420089.0
2017-03-16 11:30:00,23.47,23.56,23.46,23.52,1141869.0,20.3673,20.4454,20.3587,20.4107,1141869.0
2017-03-16 12:00:00,23.52,23.56,23.51,23.53,989109.0,20.4107,20.4454,20.4021,20.4194,989109.0
2017-03-16 12:30:00,23.53,23.54,23.5,23.5,682938.0,20.4194,20.4281,20.3934,20.3934,682938.0
2017-03-16 13:00:00,23.5,23.51,23.47,23.48,779490.0,20.3934,20.4021,20.3673,20.376,779490.0
2017-03-16 13:30:00,23.48,23.49,23.46,23.48,729621.0,20.376,20.3847,20.3587,20.376,729621.0
2017-03-16 14:00:00,23.48,23.49,23.46,23.48,735828.0,20.376,20.3847,20.3587,20.376,735828.0
2017-03-16 14:30:00,23.48,23.51,23.46,23.48,1021755.0,20.376,20.4021,20.3587,20.376,1021755.0
2017-03-16 15:00:00,23.48,23.52,23.46,23.49,1126122.0,20.376,20.4107,20.3587,20.3847,1126122.0
2017-03-16 15:30:00,23.5,23.52,23.46,23.49,2754612.0,20.3934,20.4107,20.3587,20.3847,2754612.0
2017-03-17 09:30:00,23.53,23.55,23.45,23.45,8041653.0,20.4194,20.4368,20.35,20.35,8041653.0
2017-03-17 10:00:00,23.45,23.48,23.43,23.47,882138.0,20.35,20.376,20.3326,20.3673,882138.0
2017-03-17 10:30:00,23.47,23.57,23.46,23.55,908595.0,20.3673,20.4541,20.3587,20.4368,908595.0
2017-03-17 11:00:00,23.55,23.57,23.54,23.55,836430.0,20.4368,20.4541,20.4281,20.4368,836430.0
2017-03-17 11:30:00,23.55,23.56,23.51,23.55,727110.0,20.4368,20.4454,20.4021,20.4368,727110.0
2017-03-17 12:00:00,23.55,23.59,23.54,23.55,794601.0,20.4368,20.4715,20.4281,20.4368,794601.0
2017-03-17 12:30:00,23.55,23.56,23.52,23.53,567723.0,20.4368,20.4454,20.4107,20.4194,567723.0
2017-03-17 13:00:00,23.53,23.55,23.52,23.54,573294.0,20.4194,20.4368,20.4107,20.4281,573294.0
2017-03-17 13:30:00,23.54,23.57,23.54,23.55,511356.0,20.4281,20.4541,20.4281,20.4368,511356.0
2017-03-17 14:00:00,23.56,23.58,23.55,23.56,701145.0,20.4454,20.4628,20.4368,20.4454,701145.0
2017-03-17 14:30:00,23.56,23.57,23.53,23.54,603255.0,20.4454,20.4541,20.4194,20.4281,603255.0
2017-03-17 15:00:00,23.53,23.55,23.52,23.55,913608.0,20.4194,20.4368,20.4107,20.4368,913608.0
2017-03-17 15:30:00,23.55,23.55,23.27,23.4,8237580.0,20.4368,20.4368,20.1938,20.3066,8237580.0
2017-03-20 09:30:00,23.38,23.48,23.36,23.45,2329635.0,20.2892,20.376,20.2719,20.35,2329635.0
2017-03-20 10:00:00,23.45,23.46,23.37,23.37,974913.0,20.35,20.3587,20.2806,20.2806,974913.0
2017-03-20 10:30:00,23.37,23.38,23.31,23.32,1233975.0,20.2806,20.2892,20.2285,20.2372,1233975.0
2017-03-20 11:00:00,23.32,23.37,23.32,23.34,832773.0,20.2372,20.2806,20.2372,20.2545,832773.0
2017-03-20 11:30:00,23.34,23.35,23.31,23.31,761022.0,20.2545,20.2632,20.2285,20.2285,761022.0
2017-03-20 12:00:00,23.31,23.34,23.31,23.33,797565.0,20.2285,20.2545,20.2285,20.2459,797565.0
2017-03-20 12:30:00,23.33,23.33,23.29,23.32,941790.0,20.2459,20.2459,20.2111,20.2372,941790.0
2017-03-20 13:00:00,23.33,23.33,23.3,23.3,755325.0,20.2459,20.2459,20.2198,20.2198,755325.0
2017-03-20 13:30:00,23.31,23.31,23.24,23.25,1268424.0,20.2285,20.2285,20.1677,20.1764,1268424.0
2017-03-20 14:00:00,23.25,23.32,23.25,23.31,1471416.0,20.1764,20.2372,20.1764,20.2285,1471416.0
2017-03-20 14:30:00,23.32,23.34,23.27,23.28,944736.0,20.2372,20.2545,20.1938,20.2025,944736.0
2017-03-20 15:00:00,23.28,23.33,23.28,23.32,1215639.0,20.2025,20.2459,20.2025,20.2372,1215639.0
2017-03-20 15:30:00,23.32,23.33,23.3,23.33,2887008.0,20.2372,20.2459,20.2198,20.2459,2887008.0
2017-03-21 09:30:00,23.39,23.47,23.33,23.43,2429265.0,20.2979,20.3673,20.2459,20.3326,2429265.0
2017-03-21 10:00:00,23.43,23.43,23.3,23.31,1485330.0,20.3326,20.3326,20.2198,20.2285,1485330.0
2017-03-21 10:30:00,23.31,23.34,23.23,23.24,1497795.0,20.2285,20.2545,20.1591,20.1677,1497795.0
2017-03-21 11:00:00,23.25,23.33,23.24,23.32,1826847.0,20.1764,20.2459,20.1677,20.2372,1826847.0
2017-03-21 11:30:00,23.32,23.32,23.25,23.26,1560345.0,20.2372,20.2372,20.1764,20.1851,1560345.0
2017-03-21 12:00:00,23.26,23.33,23.23,23.32,1902006.0,20.1851,20.2459,20.1591,20.2372,1902006.0
2017-03-21 12:30:00,23.32,23.32,23.27,23.29,874197.0,20.2372,20.2372,20.1938,20.2111,874197.0
2017-03-21 13:00:00,23.29,23.32,23.28,23.29,1007517.0,20.2111,20.2372,20.2025,20.2111,1007517.0
2017-03-21 13:30:00,23.3,23.31,23.28,23.3,969171.0,20.2198,20.2285,20.2025,20.2198,969171.0
2017-03-21 14:00:00,23.3,23.35,23.29,23.33,1215963.0,20.2198,20.2632,20.2111,20.2459,1215963.0
2017-03-21 14:30:00,23.33,23.38,23.31,23.36,1490592.0,20.2459,20.2892,20.2285,20.2719,1490592.0
2017-03-21 15:00:00,23.36,23.39,23.35,23.37,1566666.0,20.2719,20.2979,20.2632,20.2806,1566666.0
2017-03-21 15:30:00,23.37,23.37,23.3,23.3,3042453.0,20.2806,20.2806,20.2198,20.2198,3042453.0
2017-03-22 09:30:00,23.34,23.41,23.26,23.3,1737981.0,20.2545,20.3153,20.1851,20.2198,1737981.0
2017-03-22 10:00:00,23.3,23.3,23.24,23.27,987921.0,20.2198,20.2198,20.1677,20.1938,987921.0
2017-03-22 10:30:00,23.26,23.3,23.26,23.28,1375785.0,20.1851,20.2198,20.1851,20.2025,1375785.0
2017-03-22 11:00:00,23.28,23.35,23.28,23.34,685623.0,20.2025,20.2632,20.2025,20.2545,685623.0
2017-03-22 11:30:00,23.34,23.34,23.31,23.31,739227.0,20.2545,20.2545,20.2285,20.2285,739227.0
2017-03-22 12:00:00,23.31,23.32,23.27,23.28,610407.0,20.2285,20.2372,20.1938,20.2025,610407.0
2017-03-22 12:30:00,23.27,23.3,23.27,23.29,794490.0,20.1938,20.2198,20.1938,20.2111,794490.0
2017-03-22 13:00:00,23.28,23.3,23.26,23.27,580011.0,20.2025,20.2198,20.1851,20.1938,580011.0
2017-03-22 13:30:00,23.27,23.3,23.26,23.26,533445.0,20.1938,20.2198,20.1851,20.1851,533445.0
2017-03-22 14:00:00,23.26,23.34,23.25,23.33,1108437.0,20.1851,20.2545,20.1764,20.2459,1108437.0
2017-03-22 14:30:00,23.33,23.4,23.32,23.36,1273224.0,20.2459,20.3066,20.2372,20.2719,1273224.0
2017-03-22 15:00:00,23.36,23.42,23.34,23.4,1236300.0,20.2719,20.324,20.2545,20.3066,1236300.0
2017-03-22 15:30:00,23.4,23.45,23.37,23.42,3125592.0,20.3066,20.35,20.2806,20.324,3125592.0
2017-03-23 09:30:00,23.4,23.44,23.36,23.39,2688024.0,20.3066,20.3413,20.2719,20.2979,2688024.0
2017-03-23 10:00:00,23.4,23.42,23.37,23.37,1500957.0,20.3066,20.324,20.2806,20.2806,1500957.0
2017-03-23 10:30:00,23.37,23.41,23.36,23.41,1374165.0,20.2806,20.3153,20.2719,20.3153,1374165.0
2017-03-23 11:00:00,23.4,23.44,23.4,23.41,914811.0,20.3066,20.3413,20.3066,20.3153,914811.0
2017-03-23 11:30:00,23.41,23.43,23.39,23.4,770574.0,20.3153,20.3326,20.2979,20.3066,770574.0
2017-03-23 12:00:00,23.4,23.42,23.4,23.41,660171.0,20.3066,20.324,20.3066,20.3153,660171.0
2017-03-23 12:30:00,23.41,23.42,23.39,23.4,610017.0,20.3153,20.324,20.2979,20.3066,610017.0
2017-03-23 13:00:00,23.4,23.41,23.37,23.38,905904.0,20.3066,20.3153,20.2806,20.2892,905904.0
2017-03-23 13:30:00,23.38,23.41,23.37,23.39,866982.0,20.2892,20.3153,20.2806,20.2979,866982.0
2017-03-23 14:00:00,23.39,23.41,23.37,23.37,734544.0,20.2979,20.3153,20.2806,20.2806,734544.0
2017-03-23 14:30:00,23.37,23.39,23.36,23.37,789558.0,20.2806,20.2979,20.2719,20.2806,789558.0
2017-03-23 15:00:00,23.37,23.37,23.3,23.3,841629.0,20.2806,20.2806,20.2198,20.2198,841629.0
2017-03-23 15:30:00,23.31,23.31,23.25,23.3,2396340.0,20.2285,20.2285,20.1764,20.2198,2396340.0
2017-03-24 09:30:00,23.33,23.39,23.24,23.27,1108554.0,20.2459,20.2979,20.1677,20.1938,1108554.0
2017-03-24 10:00:00,23.27,23.28,23.26,23.28,766923.0,20.1938,20.2025,20.1851,20.2025,766923.0
2017-03-24 10:30:00,23.28,23.31,23.26,23.3,737229.0,20.2025,20.2285,20.1851,20.2198,737229.0
2017-03-24 11:00:00,23.31,23.32,23.27,23.28,602490.0,20.2285,20.2372,20.1938,20.2025,602490.0
2017-03-24 11:30:00,23.28,23.28,23.26,23.27,365676.0,20.2025,20.2025,20.1851,20.1938,365676.0
2017-03-24 12:00:00,23.28,23.29,23.21,23.25,1037145.0,20.2025,20.2111,20.1417,20.1764,1037145.0
2017-03-24 12:30:00,23.26,23.27,23.22,23.23,536751.0,20.1851,20.1938,20.1504,20.1591,536751.0
2017-03-24 13:00:00,23.23,23.25,23.21,23.25,558069.0,20.1591,20.1764,20.1417,20.1764,558069.0
2017-03-24 13:30:00,23.25,23.26,23.2,23.22,965019.0,20.1764,20.1851,20.133,20.1504,965019.0
2017-03-24 14:00:00,23.22,23.24,23.2,23.23,1159668.0,20.1504,20.1677,20.133,20.1591,1159668.0
2017-03-24 14:30:00,23.23,23.24,23.19,23.21,1096863.0,20.1591,20.1677,20.1244,20.1417,1096863.0
2017-03-24 15:00:00,23.21,23.22,23.17,23.2,1487394.0,20.1417,20.1504,20.107,20.133,1487394.0
2017-03-24 15:30:00,23.2,23.26,23.18,23.21,3535035.0,20.133,20.1851,20.1157,20.1417,3535035.0
2017-03-27 09:30:00,23.17,23.36,23.12,23.32,3009777.0,20.107,20.2719,20.0636,20.2372,3009777.0
2017-03-27 10:00:00,23.32,23.34,23.28,23.3,1729497.0,20.2372,20.2545,20.2025,20.2198,1729497.0
2017-03-27 10:30:00,23.3,23.32,23.28,23.29,995004.0,20.2198,20.2372,20.2025,20.2111,995004.0
2017-03-27 11:00:00,23.3,23.3,23.25,23.27,847224.0,20.2198,20.2198,20.1764,20.1938,847224.0
2017-03-27 11:30:00,23.27,23.29,23.23,23.25,867075.0,20.1938,20.2111,20.1591,20.1764,867075.0
2017-03-27 12:00:00,23.25,23.27,23.22,23.23,603810.0,20.1764,20.1938,20.1504,20.1591,603810.0
2017-03-27 12:30:00,23.23,23.24,23.22,23.23,711939.0,20.1591,20.1677,20.1504,20.1591,711939.0
2017-03-27 13:00:00,23.23,23.24,23.21,23.22,598608.0,20.1591,20.1677,20.1417,20.1504,598608.0
2017-03-27 13:30:00,23.23,23.24,23.21,23.21,702156.0,20.1591,20.1677,20.1417,20.1417,702156.0
2017-03-27 14:00:00,23.21,23.23,23.18,23.2,631878.0,20.1417,20.1591,20.1157,20.133,631878.0
2017-03-27 14:30:00,23.2,23.22,23.18,23.21,791841.0,20.133,20.1504,20.1157,20.1417,791841.0
2017-03-27 15:00:00,23.21,23.23,23.2,23.21,911871.0,20.1417,20.1591,20.133,20.1417,911871.0
2017-03-27 15:30:00,23.21,23.24,23.19,23.22,2455158.0,20.1417,20.1677,20.1244,20.1504,2455158.0
2017-03-28 09:30:00,23.11,23.22,23.11,23.22,1918719.0,20.0549,20.1504,20.0549,20.1504,1918719.0
2017-03-28 10:00:00,23.22,23.26,23.13,23.16,1290774.0,20.1504,20.1851,20.0723,20.0983,1290774.0
2017-03-28 10:30:00,23.16,23.17,23.12,23.17,1071690.0,20.0983,20.107,20.0636,20.107,1071690.0
2017-03-28 11:00:00,23.16,23.3,23.16,23.29,1101873.0,20.0983,20.2198,20.0983,20.2111,1101873.0
2017-03-28 11:30:00,23.29,23.34,23.29,23.33,1274613.0,20.2111,20.2545,20.2111,20.2459,1274613.0
2017-03-28 12:00:00,23.33,23.36,23.32,23.34,816027.0,20.2459,20.2719,20.2372,20.2545,816027.0
2017-03-28 12:30:00,23.34,23.36,23.33,23.36,876114.0,20.2545,20.2719,20.2459,20.2719,876114.0
2017-03-28 13:00:00,23.36,23.4,23.36,23.4,809850.0,20.2719,20.3066,20.2719,20.3066,809850.0
2017-03-28 13:30:00,23.4,23.44,23.39,23.43,1081566.0,20.3066,20.3413,20.2979,20.3326,1081566.0
2017-03-28 14:00:00,23.43,23.44,23.42,23.43,919212.0,20.3326,20.3413,20.324,20.3326,919212.0
2017-03-28 14:30:00,23.43,23.45,23.39,23.41,1167738.0,20.3326,20.35,20.2979,20.3153,1167738.0
2017-03-28 15:00:00,23.41,23.43,23.39,23.41,1523361.0,20.3153,20.3326,20.2979,20.3153,1523361.0
2017-03-28 15:30:00,23.41,23.46,23.39,23.44,3324273.0,20.3153,20.3587,20.2979,20.3413,3324273.0
2017-03-29 09:30:00,23.45,23.68,23.44,23.64,3362280.0,20.35,20.5496,20.3413,20.5149,3362280.0
2017-03-29 10:00:00,23.64,23.73,23.64,23.69,2913612.0,20.5149,20.593,20.5149,20.5583,2913612.0
2017-03-29 10:30:00,23.69,23.7,23.58,23.59,1265838.0,20.5583,20.5669,20.4628,20.4715,1265838.0
2017-03-29 11:00:00,23.59,23.61,23.54,23.56,1440660.0,20.4715,20.4888,20.4281,20.4454,1440660.0
2017-03-29 11:30:00,23.56,23.59,23.52,23.58,1010121.0,20.4454,20.4715,20.4107,20.4628,1010121.0
2017-03-29 12:00:00,23.58,23.64,23.58,23.6,620145.0,20.4628,20.5149,20.4628,20.4802,620145.0
2017-03-29 12:30:00,23.6,23.62,23.57,23.59,688809.0,20.4802,20.4975,20.4541,20.4715,688809.0
2017-03-29 13:00:00,23.59,23.62,23.58,23.61,555735.0,20.4715,20.4975,20.4628,20.4888,555735.0
2017-03-29 13:30:00,23.61,23.62,23.58,23.62,605874.0,20.4888,20.4975,20.4628,20.4975,605874.0
2017-03-29 14:00:00,23.61,23.62,23.57,23.62,765786.0,20.4888,20.4975,20.4541,20.4975,765786.0
2017-03-29 14:30:00,23.62,23.63,23.58,23.58,813654.0,20.4975,20.5062,20.4628,20.4628,813654.0
2017-03-29 15:00:00,23.58,23.59,23.54,23.56,1429635.0,20.4628,20.4715,20.4281,20.4454,1429635.0
2017-03-29 15:30:00,23.55,23.59,23.54,23.58,2825484.0,20.4368,20.4715,20.4281,20.4628,2825484.0
2017-03-30 09:30:00,23.56,23.76,23.55,23.75,2488179.0,20.4454,20.619,20.4368,20.6103,2488179.0
2017-03-30 10:00:00,23.75,23.8,23.74,23.77,1905138.0,20.6103,20.6537,20.6016,20.6277,1905138.0
2017-03-30 10:30:00,23.77,23.91,23.75,23.85,2671497.0,20.6277,20.7492,20.6103,20.6971,2671497.0
2017-03-30 11:00:00,23.85,23.87,23.83,23.86,1721781.0,20.6971,20.7145,20.6798,20.7058,1721781.0
2017-03-30 11:30:00,23.86,23.87,23.83,23.83,1446072.0,20.7058,20.7145,20.6798,20.6798,1446072.0
2017-03-30 12:00:00,23.84,23.85,23.83,23.84,1462512.0,20.6884,20.6971,20.6798,20.6884,1462512.0
2017-03-30 12:30:00,23.84,23.84,23.8,23.81,1064463.0,20.6884,20.6884,20.6537,20.6624,1064463.0
2017-03-30 13:00:00,23.81,23.84,23.81,23.84,803976.0,20.6624,20.6884,20.6624,20.6884,803976.0
2017-03-30 13:30:00,23.84,23.84,23.83,23.83,1372965.0,20.6884,20.6884,20.6798,20.6798,1372965.0
2017-03-30 14:00:00,23.83,23.85,23.83,23.84,707655.0,20.6798,20.6971,20.6798,20.6884,707655.0
2017-03-30 14:30:00,23.84,23.85,23.83,23.85,795663.0,20.6884,20.6971,20.6798,20.6971,795663.0
2017-03-30 15:00:00,23.85,23.86,23.85,23.86,1175142.0,20.6971,20.7058,20.6971,20.7058,1175142.0
2017-03-30 15:30:00,23.86,23.88,23.85,23.86,3506661.0,20.7058,20.7231,20.6971,20.7058,3506661.0
2017-03-31 09:30:00,23.77,23.88,23.74,23.81,2381163.0,20.6277,20.7231,20.6016,20.6624,2381163.0
2017-03-31 10:00:00,23.81,23.9,23.81,23.88,1551213.0,20.6624,20.7405,20.6624,20.7231,1551213.0
2017-03-31 10:30:00,23.88,23.9,23.86,23.87,1255935.0,20.7231,20.7405,20.7058,20.7145,1255935.0
2017-03-31 11:00:00,23.87,23.95,23.87,23.93,1512093.0,20.7145,20.7839,20.7145,20.7665,1512093.0
2017-03-31 11:30:00,23.93,23.94,23.9,23.94,1049682.0,20.7665,20.7752,20.7405,20.7752,1049682.0
2017-03-31 12:00:00,23.94,24.0,23.93,23.98,1884837.0,20.7752,20.8273,20.7665,20.8099,1884837.0
2017-03-31 12:30:00,23.98,24.04,23.98,24.03,1791036.0,20.8099,20.862,20.8099,20.8533,1791036.0
2017-03-31 13:00:00,24.03,24.08,24.01,24.08,1488372.0,20.8533,20.8967,20.836,20.8967,1488372.0
2017-03-31 13:30:00,24.08,24.19,24.08,24.14,2788521.0,20.8967,20.9922,20.8967,20.9488,2788521.0
2017-03-31 14:00:00,24.14,24.15,24.06,24.1,1623642.0,20.9488,20.9574,20.8793,20.9141,1623642.0
2017-03-31 14:30:00,24.1,24.13,24.05,24.06,1266981.0,20.9141,20.9401,20.8707,20.8793,1266981.0
2017-03-31 15:00:00,24.05,24.1,24.05,24.08,1631037.0,20.8707,20.9141,20.8707,20.8967,1631037.0
2017-03-31 15:30:00,24.08,24.08,24.02,24.02,3877149.0,20.8967,20.8967,20.8446,20.8446,3877149.0
2017-04-03 09:30:00,24.03,24.18,24.02,24.1,3183801.0,20.8533,20.9835,20.8446,20.9141,3183801.0
2017-04-03 10:00:00,24.1,24.16,24.06,24.1,2436594.0,20.9141,20.9661,20.8793,20.9141,2436594.0
2017-04-03 10:30:00,24.1,24.13,24.08,24.12,1765881.0,20.9141,20.9401,20.8967,20.9314,1765881.0
2017-04-03 11:00:00,24.12,24.13,24.04,24.06,1653684.0,20.9314,20.9401,20.862,20.8793,1653684.0
2017-04-03 11:30:00,24.06,24.07,23.98,24.03,1858758.0,20.8793,20.888,20.8099,20.8533,1858758.0
2017-04-03 12:00:00,24.03,24.03,23.97,23.99,1192185.0,20.8533,20.8533,20.8012,20.8186,1192185.0
2017-04-03 12:30:00,23.99,23.99,23.93,23.96,929643.0,20.8186,20.8186,20.7665,20.7926,929643.0
2017-04-03 13:00:00,23.96,23.99,23.94,23.96,872481.0,20.7926,20.8186,20.7752,20.7926,872481.0
2017-04-03 13:30:00,23.96,23.98,23.94,23.97,811101.0,20.7926,20.8099,20.7752,20.8012,811101.0
2017-04-03 14:00:00,23.97,23.99,23.95,23.96,880197.0,20.8012,20.8186,20.7839,20.7926,880197.0
2017-04-03 14:30:00,23.96,23.98,23.95,23.95,1288449.0,20.7926,20.8099,20.7839,20.7839,1288449.0
2017-04-03 15:00:00,23.95,24.0,23.95,23.97,1065336.0,20.7839,20.8273,20.7839,20.8012,1065336.0
2017-04-03 15:30:00,23.97,23.98,23.93,23.95,2716683.0,20.8012,20.8099,20.7665,20.7839,2716683.0
2017-04-04 09:30:00,23.91,23.94,23.84,23.93,1974375.0,20.7492,20.7752,20.6884,20.7665,1974375.0
2017-04-04 10:00:00,23.93,23.95,23.91,23.94,1344441.0,20.7665,20.7839,20.7492,20.7752,1344441.0
2017-04-04 10:30:00,23.94,23.95,23.92,23.95,1176621.0,20.7752,20.7839,20.7579,20.7839,1176621.0
2017-04-04 11:00:00,23.95,23.96,23.93,23.95,824430.0,20.7839,20.7926,20.7665,20.7839,824430.0
2017-04-04 11:30:00,23.95,23.98,23.93,23.94,953508.0,20.7839,20.8099,20.7665,20.7752,953508.0
2017-04-04 12:00:00,23.95,23.96,23.92,23.94,721542.0,20.7839,20.7926,20.7579,20.7752,721542.0
2017-04-04 12:30:00,23.94,23.95,23.91,23.94,669396.0,20.7752,20.7839,20.7492,20.7752,669396.0
2017-04-04 13:00:00,23.93,23.99,23.93,23.99,955746.0,20.7665,20.8186,20.7665,20.8186,955746.0
2017-04-04 13:30:00,23.99,23.99,23.95,23.99,931824.0,20.8186,20.8186,20.7839,20.8186,931824.0
2017-04-04 14:00:00,23.99,24.01,23.98,24.01,1119639.0,20.8186,20.836,20.8099,20.836,1119639.0
2017-04-04 14:30:00,24.01,24.02,23.97,23.98,792198.0,20.836,20.8446,20.8012,20.8099,792198.0
2017-04-04 15:00:00,23.98,24.01,23.96,23.96,710769.0,20.8099,20.836,20.7926,20.7926,710769.0
2017-04-04 15:30:00,23.96,24.0,23.96,23.99,1888707.0,20.7926,20.8273,20.7926,20.8186,1888707.0
2017-04-05 09:30:00,23.88,24.05,23.88,24.04,1923051.0,20.7231,20.8707,20.7231,20.862,1923051.0
2017-04-05 10:00:00,24.03,24.1,24.03,24.08,1280691.0,20.8533,20.9141,20.8533,20.8967,1280691.0
2017-04-05 10:30:00,24.07,24.1,24.05,24.05,1026009.0,20.888,20.9141,20.8707,20.8707,1026009.0
2017-04-05 11:00:00,24.05,24.05,23.99,24.0,1480053.0,20.8707,20.8707,20.8186,20.8273,1480053.0
2017-04-05 11:30:00,24.0,24.04,23.98,24.02,947925.0,20.8273,20.862,20.8099,20.8446,947925.0
2017-04-05 12:00:00,24.02,24.05,24.01,24.04,609504.0,20.8446,20.8707,20.836,20.862,609504.0
2017-04-05 12:30:00,24.04,24.04,24.01,24.02,586701.0,20.862,20.862,20.836,20.8446,586701.0
2017-04-05 13:00:00,24.02,24.04,23.99,24.0,793326.0,20.8446,20.862,20.8186,20.8273,793326.0
2017-04-05 13:30:00,24.0,24.01,23.95,23.97,989451.0,20.8273,20.836,20.7839,20.8012,989451.0
2017-04-05 14:00:00,23.97,23.99,23.94,23.96,1045698.0,20.8012,20.8186,20.7752,20.7926,1045698.0
2017-04-05 14:30:00,23.96,23.97,23.91,23.93,903123.0,20.7926,20.8012,20.7492,20.7665,903123.0
2017-04-05 15:00:00,23.93,23.95,23.88,23.89,1635105.0,20.7665,20.7839,20.7231,20.7318,1635105.0
2017-04-05 15:30:00,23.89,23.9,23.85,23.88,3049455.0,20.7318,20.7405,20.6971,20.7231,3049455.0
2017-04-06 09:30:00,23.9,24.03,23.87,23.96,1980363.0,20.7405,20.8533,20.7145,20.7926,1980363.0
2017-04-06 10:00:00,23.96,23.98,23.86,23.9,1584084.0,20.7926,20.8099,20.7058,20.7405,1584084.0
2017-04-06 10:30:00,23.89,23.98,23.88,23.95,1459821.0,20.7318,20.8099,20.7231,20.7839,1459821.0
2017-04-06 11:00:00,23.95,23.98,23.9,23.91,852171.0,20.7839,20.8099,20.7405,20.7492,852171.0
2017-04-06 11:30:00,23.91,23.93,23.91,23.91,584073.0,20.7492,20.7665,20.7492,20.7492,584073.0
2017-04-06 12:00:00,23.91,23.93,23.89,23.9,626736.0,20.7492,20.7665,20.7318,20.7405,626736.0
2017-04-06 12:30:00,23.9,23.9,23.86,23.88,571077.0,20.7405,20.7405,20.7058,20.7231,571077.0
2017-04-06 13:00:00,23.88,23.9,23.87,23.9,507600.0,20.7231,20.7405,20.7145,20.7405,507600.0
2017-04-06 13:30:00,23.9,23.92,23.87,23.89,826383.0,20.7405,20.7579,20.7145,20.7318,826383.0
2017-04-06 14:00:00,23.89,23.9,23.86,23.87,580551.0,20.7318,20.7405,20.7058,20.7145,580551.0
2017-04-06 14:30:00,23.87,23.89,23.8,23.81,848769.0,20.7145,20.7318,20.6537,20.6624,848769.0
2017-04-06 15:00:00,23.81,23.83,23.79,23.82,1042869.0,20.6624,20.6798,20.645,20.6711,1042869.0
2017-04-06 15:30:00,23.82,23.82,23.79,23.81,2136729.0,20.6711,20.6711,20.645,20.6624,2136729.0
2017-04-07 09:30:00,24.03,24.15,23.93,24.14,3715215.0,20.8533,20.9574,20.7665,20.9488,3715215.0
2017-04-07 10:00:00,24.14,24.18,24.1,24.17,2120016.0,20.9488,20.9835,20.9141,20.9748,2120016.0
2017-04-07 10:30:00,24.17,24.17,24.06,24.08,1527180.0,20.9748,20.9748,20.8793,20.8967,1527180.0
2017-04-07 11:00:00,24.09,24.18,24.07,24.15,1892415.0,20.9054,20.9835,20.888,20.9574,1892415.0
2017-04-07 11:30:00,24.15,24.23,24.14,24.22,1814967.0,20.9574,21.0269,20.9488,21.0182,1814967.0
2017-04-07 12:00:00,24.23,24.27,24.22,24.25,2798778.0,21.0269,21.0616,21.0182,21.0442,2798778.0
2017-04-07 12:30:00,24.25,24.25,24.23,24.24,1200795.0,21.0442,21.0442,21.0269,21.0356,1200795.0
2017-04-07 13:00:00,24.24,24.29,24.22,24.28,1527747.0,21.0356,21.0789,21.0182,21.0703,1527747.0
2017-04-07 13:30:00,24.28,24.28,24.25,24.27,1084059.0,21.0703,21.0703,21.0442,21.0616,1084059.0
2017-04-07 14:00:00,24.27,24.28,24.27,24.28,990882.0,21.0616,21.0703,21.0616,21.0703,990882.0
2017-04-07 14:30:00,24.28,24.3,24.25,24.27,1656039.0,21.0703,21.0876,21.0442,21.0616,1656039.0
2017-04-07 15:00:00,24.27,24.3,24.26,24.3,1420839.0,21.0616,21.0876,21.0529,21.0876,1420839.0
2017-04-07 15:30:00,24.3,24.33,24.29,24.3,4935669.0,21.0876,21.1137,21.0789,21.0876,4935669.0
2017-04-10 09:30:00,24.33,24.45,24.24,24.36,2680428.0,21.1137,21.2178,21.0356,21.1397,2680428.0
2017-04-10 10:00:00,24.36,24.38,24.3,24.32,1536144.0,21.1397,21.157,21.0876,21.105,1536144.0
2017-04-10 10:30:00,24.32,24.49,24.31,24.44,1409925.0,21.105,21.2525,21.0963,21.2091,1409925.0
2017-04-10 11:00:00,24.44,24.44,24.35,24.4,1148178.0,21.2091,21.2091,21.131,21.1744,1148178.0
2017-04-10 11:30:00,24.4,24.4,24.28,24.36,1238793.0,21.1744,21.1744,21.0703,21.1397,1238793.0
2017-04-10 12:00:00,24.36,24.36,24.25,24.3,866283.0,21.1397,21.1397,21.0442,21.0876,866283.0
2017-04-10 12:30:00,24.29,24.36,24.29,24.36,610212.0,21.0789,21.1397,21.0789,21.1397,610212.0
2017-04-10 13:00:00,24.36,24.38,24.36,24.37,557292.0,21.1397,21.157,21.1397,21.1484,557292.0
2017-04-10 13:30:00,24.37,24.39,24.36,24.37,614574.0,21.1484,21.1657,21.1397,21.1484,614574.0
2017-04-10 14:00:00,24.37,24.39,24.34,24.37,806433.0,21.1484,21.1657,21.1223,21.1484,806433.0
2017-04-10 14:30:00,24.37,24.43,24.36,24.41,900639.0,21.1484,21.2004,21.1397,21.1831,900639.0
2017-04-10 15:00:00,24.41,24.43,24.34,24.36,880374.0,21.1831,21.2004,21.1223,21.1397,880374.0
2017-04-10 15:30:00,24.36,24.39,24.34,24.35,2935578.0,21.1397,21.1657,21.1223,21.131,2935578.0
2017-04-11 09:30:00,24.32,24.48,24.31,24.41,1890282.0,21.105,21.2438,21.0963,21.1831,1890282.0
2017-04-11 10:00:00,24.41,24.44,24.39,24.41,1009059.0,21.1831,21.2091,21.1657,21.1831,1009059.0
2017-04-11 10:30:00,24.4,24.41,24.32,24.36,1046682.0,21.1744,21.1831,21.105,21.1397,1046682.0
2017-04-11 11:00:00,24.36,24.45,24.36,24.43,1548210.0,21.1397,21.2178,21.1397,21.2004,1548210.0
2017-04-11 11:30:00,24.43,24.43,24.39,24.4,1101756.0,21.2004,21.2004,21.1657,21.1744,1101756.0
2017-04-11 12:00:00,24.4,24.41,24.35,24.37,950082.0,21.1744,21.1831,21.131,21.1484,950082.0
2017-04-11 12:30:00,24.37,24.43,24.37,24.43,614940.0,21.1484,21.2004,21.1484,21.2004,614940.0
2017-04-11 13:00:00,24.43,24.45,24.42,24.44,658929.0,21.2004,21.2178,21.1918,21.2091,658929.0
2017-04-11 13:30:00,24.44,24.44,24.4,24.43,426702.0,21.2091,21.2091,21.1744,21.2004,426702.0
2017-04-11 14:00:00,24.43,24.44,24.38,24.4,683130.0,21.2004,21.2091,21.157,21.1744,683130.0
2017-04-11 14:30:00,24.4,24.45,24.4,24.43,742095.0,21.1744,21.2178,21.1744,21.2004,742095.0
2017-04-11 15:00:00,24.43,24.45,24.42,24.44,1372875.0,21.2004,21.2178,21.1918,21.2091,1372875.0
2017-04-11 15:30:00,24.43,24.48,24.43,24.48,2363550.0,21.2004,21.2438,21.2004,21.2438,2363550.0
2017-04-12 09:30:00,24.52,24.55,24.42,24.45,2123715.0,21.2785,21.3046,21.1918,21.2178,2123715.0
2017-04-12 10:00:00,24.46,24.51,24.45,24.5,1703151.0,21.2265,21.2699,21.2178,21.2612,1703151.0
2017-04-12 10:30:00,24.5,24.61,24.49,24.59,1949844.0,21.2612,21.3566,21.2525,21.3393,1949844.0
2017-04-12 11:00:00,24.59,24.61,24.5,24.54,1554072.0,21.3393,21.3566,21.2612,21.2959,1554072.0
2017-04-12 11:30:00,24.54,24.56,24.5,24.51,1226550.0,21.2959,21.3132,21.2612,21.2699,1226550.0
2017-04-12 12:00:00,24.51,24.51,24.45,24.46,1070919.0,21.2699,21.2699,21.2178,21.2265,1070919.0
2017-04-12 12:30:00,24.46,24.48,24.45,24.46,569442.0,21.2265,21.2438,21.2178,21.2265,569442.0
2017-04-12 13:00:00,24.46,24.49,24.46,24.48,980994.0,21.2265,21.2525,21.2265,21.2438,980994.0
2017-04-12 13:30:00,24.48,24.51,24.47,24.51,978750.0,21.2438,21.2699,21.2351,21.2699,978750.0
2017-04-12 14:00:00,24.51,24.51,24.48,24.49,610788.0,21.2699,21.2699,21.2438,21.2525,610788.0
2017-04-12 14:30:00,24.48,24.49,24.46,24.48,757641.0,21.2438,21.2525,21.2265,21.2438,757641.0
2017-04-12 15:00:00,24.48,24.5,24.47,24.48,825096.0,21.2438,21.2612,21.2351,21.2438,825096.0
2017-04-12 15:30:00,24.49,24.5,24.45,24.48,1829613.0,21.2525,21.2612,21.2178,21.2438,1829613.0
2017-04-13 09:30:00,24.46,24.55,24.42,24.51,1563663.0,21.2265,21.3046,21.1918,21.2699,1563663.0
2017-04-13 10:00:00,24.51,24.52,24.45,24.46,1157922.0,21.2699,21.2785,21.2178,21.2265,1157922.0
2017-04-13 10:30:00,24.46,24.47,24.42,24.42,995058.0,21.2265,21.2351,21.1918,21.1918,995058.0
2017-04-13 11:00:00,24.42,24.44,24.4,24.4,754302.0,21.1918,21.2091,21.1744,21.1744,754302.0
2017-04-13 11:30:00,24.41,24.46,24.4,24.44,565857.0,21.1831,21.2265,21.1744,21.2091,565857.0
2017-04-13 12:00:00,24.44,24.45,24.42,24.45,765171.0,21.2091,21.2178,21.1918,21.2178,765171.0
2017-04-13 12:30:00,24.45,24.45,24.42,24.45,681453.0,21.2178,21.2178,21.1918,21.2178,681453.0
2017-04-13 13:00:00,24.45,24.46,24.41,24.44,827952.0,21.2178,21.2265,21.1831,21.2091,827952.0
2017-04-13 13:30:00,24.44,24.48,24.42,24.42,912876.0,21.2091,21.2438,21.1918,21.1918,912876.0
2017-04-13 14:00:00,24.42,24.46,24.42,24.45,579342.0,21.1918,21.2265,21.1918,21.2178,579342.0
2017-04-13 14:30:00,24.45,24.47,24.44,24.46,620466.0,21.2178,21.2351,21.2091,21.2265,620466.0
2017-04-13 15:00:00,24.46,24.47,24.4,24.41,894780.0,21.2265,21.2351,21.1744,21.1831,894780.0
2017-04-13 15:30:00,24.41,24.43,24.38,24.4,2379279.0,21.1831,21.2004,21.157,21.1744,2379279.0
2017-04-17 09:30:00,24.36,24.46,24.36,24.43,1571049.0,21.1397,21.2265,21.1397,21.2004,1571049.0
2017-04-17 10:00:00,24.43,24.46,24.42,24.45,781119.0,21.2004,21.2265,21.1918,21.2178,781119.0
2017-04-17 10:30:00,24.45,24.47,24.45,24.45,699153.0,21.2178,21.2351,21.2178,21.2178,699153.0
2017-04-17 11:00:00,24.45,24.46,24.42,24.44,634278.0,21.2178,21.2265,21.1918,21.2091,634278.0
2017-04-17 11:30:00,24.44,24.46,24.43,24.45,663204.0,21.2091,21.2265,21.2004,21.2178,663204.0
2017-04-17 12:00:00,24.45,24.5,24.44,24.49,610017.0,21.2178,21.2612,21.2091,21.2525,610017.0
2017-04-17 12:30:00,24.5,24.5,24.47,24.49,513990.0,21.2612,21.2612,21.2351,21.2525,513990.0
2017-04-17 13:00:00,24.49,24.52,24.47,24.52,485841.0,21.2525,21.2785,21.2351,21.2785,485841.0
2017-04-17 13:30:00,24.52,24.52,24.5,24.5,1027158.0,21.2785,21.2785,21.2612,21.2612,1027158.0
2017-04-17 14:00:00,24.5,24.53,24.49,24.49,1061112.0,21.2612,21.2872,21.2525,21.2525,1061112.0
2017-04-17 14:30:00,24.5,24.51,24.46,24.48,790200.0,21.2612,21.2699,21.2265,21.2438,790200.0
2017-04-17 15:00:00,24.48,24.51,24.46,24.49,1402875.0,21.2438,21.2699,21.2265,21.2525,1402875.0
2017-04-17 15:30:00,24.49,24.52,24.48,24.5,2353818.0,21.2525,21.2785,21.2438,21.2612,2353818.0
2017-04-18 09:30:00,24.51,24.64,24.51,24.63,2173602.0,21.2699,21.3827,21.2699,21.374,2173602.0
2017-04-18 10:00:00,24.63,24.64,24.49,24.5,1787808.0,21.374,21.3827,21.2525,21.2612,1787808.0
2017-04-18 10:30:00,24.5,24.58,24.5,24.57,1224648.0,21.2612,21.3306,21.2612,21.3219,1224648.0
2017-04-18 11:00:00,24.57,24.61,24.56,24.6,1156740.0,21.3219,21.3566,21.3132,21.348,1156740.0
2017-04-18 11:30:00,24.6,24.62,24.55,24.58,967623.0,21.348,21.3653,21.3046,21.3306,967623.0
2017-04-18 12:00:00,24.58,24.59,24.55,24.58,857646.0,21.3306,21.3393,21.3046,21.3306,857646.0
2017-04-18 12:30:00,24.58,24.62,24.58,24.58,876636.0,21.3306,21.3653,21.3306,21.3306,876636.0
2017-04-18 13:00:00,24.58,24.63,24.56,24.63,749376.0,21.3306,21.374,21.3132,21.374,749376.0
2017-04-18 13:30:00,24.64,24.66,24.63,24.66,886338.0,21.3827,21.4,21.374,21.4,886338.0
2017-04-18 14:00:00,24.66,24.67,24.65,24.66,931980.0,21.4,21.4087,21.3914,21.4,931980.0
2017-04-18 14:30:00,24.66,24.7,24.62,24.65,1807554.0,21.4,21.4347,21.3653,21.3914,1807554.0
2017-04-18 15:00:00,24.65,24.67,24.63,24.65,923925.0,21.3914,21.4087,21.374,21.3914,923925.0
2017-04-18 15:30:00,24.65,24.67,24.63,24.63,2504334.0,21.3914,21.4087,21.374,21.374,2504334.0
2017-04-19 09:30:00,24.7,24.78,24.68,24.7,2141307.0,21.4347,21.5042,21.4174,21.4347,2141307.0
2017-04-19 10:00:00,24.7,24.7,24.64,24.65,799458.0,21.4347,21.4347,21.3827,21.3914,799458.0
2017-04-19 10:30:00,24.65,24.67,24.63,24.63,745548.0,21.3914,21.4087,21.374,21.374,745548.0
2017-04-19 11:00:00,24.63,24.68,24.62,24.65,714882.0,21.374,21.4174,21.3653,21.3914,714882.0
2017-04-19 11:30:00,24.65,24.72,24.65,24.7,958956.0,21.3914,21.4521,21.3914,21.4347,958956.0
2017-04-19 12:00:00,24.7,24.74,24.69,24.73,832602.0,21.4347,21.4695,21.4261,21.4608,832602.0
2017-04-19 12:30:00,24.73,24.77,24.72,24.75,601332.0,21.4608,21.4955,21.4521,21.4781,601332.0
2017-04-19 13:00:00,24.75,24.77,24.74,24.76,989556.0,21.4781,21.4955,21.4695,21.4868,989556.0
2017-04-19 13:30:00,24.77,24.79,24.75,24.75,812580.0,21.4955,21.5128,21.4781,21.4781,812580.0
2017-04-19 14:00:00,24.75,24.76,24.74,24.76,815019.0,21.4781,21.4868,21.4695,21.4868,815019.0
2017-04-19 14:30:00,24.76,24.76,24.72,24.73,951990.0,21.4868,21.4868,21.4521,21.4608,951990.0
2017-04-19 15:00:00,24.73,24.73,24.69,24.7,1077885.0,21.4608,21.4608,21.4261,21.4347,1077885.0
2017-04-19 15:30:00,24.69,24.7,24.67,24.69,2099892.0,21.4261,21.4347,21.4087,21.4261,2099892.0
2017-04-20 09:30:00,24.71,24.84,24.7,24.72,1677615.0,21.4434,21.5562,21.4347,21.4521,1677615.0
2017-04-20 10:00:00,24.72,24.82,24.72,24.79,1240197.0,21.4521,21.5389,21.4521,21.5128,1240197.0
2017-04-20 10:30:00,24.79,24.87,24.78,24.83,1100949.0,21.5128,21.5823,21.5042,21.5476,1100949.0
2017-04-20 11:00:00,24.83,24.89,24.83,24.88,1017528.0,21.5476,21.5996,21.5476,21.5909,1017528.0
2017-04-20 11:30:00,24.88,24.99,24.87,24.97,1578138.0,21.5909,21.6864,21.5823,21.669,1578138.0
2017-04-20 12:00:00,24.97,24.99,24.95,24.98,1101072.0,21.669,21.6864,21.6517,21.6777,1101072.0
2017-04-20 12:30:00,24.98,25.04,24.95,24.96,1879179.0,21.6777,21.7298,21.6517,21.6604,1879179.0
2017-04-20 13:00:00,24.96,25.01,24.96,25.01,698976.0,21.6604,21.7038,21.6604,21.7038,698976.0
2017-04-20 13:30:00,25.01,25.03,24.99,25.01,769350.0,21.7038,21.7211,21.6864,21.7038,769350.0
2017-04-20 14:00:00,25.01,25.03,24.99,25.0,823143.0,21.7038,21.7211,21.6864,21.6951,823143.0
2017-04-20 14:30:00,25.0,25.02,24.98,24.98,860631.0,21.6951,21.7124,21.6777,21.6777,860631.0
2017-04-20 15:00:00,24.98,25.0,24.95,24.98,810075.0,21.6777,21.6951,21.6517,21.6777,810075.0
2017-04-20 15:30:00,24.98,24.99,24.91,24.92,3038985.0,21.6777,21.6864,21.617,21.6257,3038985.0
2017-04-21 09:30:00,24.91,24.99,24.87,24.87,2435850.0,21.617,21.6864,21.5823,21.5823,2435850.0
2017-04-21 10:00:00,24.87,24.96,24.87,24.92,983631.0,21.5823,21.6604,21.5823,21.6257,983631.0
2017-04-21 10:30:00,24.92,24.96,24.92,24.96,911850.0,21.6257,21.6604,21.6257,21.6604,911850.0
2017-04-21 11:00:00,24.96,24.99,24.94,24.98,870819.0,21.6604,21.6864,21.643,21.6777,870819.0
2017-04-21 11:30:00,24.98,25.04,24.97,25.04,754515.0,21.6777,21.7298,21.669,21.7298,754515.0
2017-04-21 12:00:00,25.03,25.04,24.99,24.99,832242.0,21.7211,21.7298,21.6864,21.6864,832242.0
2017-04-21 12:30:00,24.99,25.02,24.98,25.0,554016.0,21.6864,21.7124,21.6777,21.6951,554016.0
2017-04-21 13:00:00,25.0,25.0,24.92,24.96,804900.0,21.6951,21.6951,21.6257,21.6604,804900.0
2017-04-21 13:30:00,24.97,25.01,24.96,25.0,612276.0,21.669,21.7038,21.6604,21.6951,612276.0
2017-04-21 14:00:00,25.0,25.03,24.99,25.02,839046.0,21.6951,21.7211,21.6864,21.7124,839046.0
2017-04-21 14:30:00,25.01,25.03,25.01,25.03,603108.0,21.7038,21.7211,21.7038,21.7211,603108.0
2017-04-21 15:00:00,25.03,25.03,24.98,25.01,859215.0,21.7211,21.7211,21.6777,21.7038,859215.0
2017-04-21 15:30:00,25.01,25.02,24.98,24.99,2922825.0,21.7038,21.7124,21.6777,21.6864,2922825.0
2017-04-24 09:30:00,25.01,25.13,24.96,24.97,3230373.0,21.7038,21.8079,21.6604,21.669,3230373.0
2017-04-24 10:00:00,24.98,25.0,24.93,24.94,1339752.0,21.6777,21.6951,21.6343,21.643,1339752.0
2017-04-24 10:30:00,24.94,24.95,24.89,24.92,997527.0,21.643,21.6517,21.5996,21.6257,997527.0
2017-04-24 11:00:00,24.92,24.92,24.86,24.88,1331577.0,21.6257,21.6257,21.5736,21.5909,1331577.0
2017-04-24 11:30:00,24.88,24.9,24.81,24.85,1201350.0,21.5909,21.6083,21.5302,21.5649,1201350.0
2017-04-24 12:00:00,24.85,24.92,24.85,24.9,604092.0,21.5649,21.6257,21.5649,21.6083,604092.0
2017-04-24 12:30:00,24.9,24.91,24.87,24.87,491565.0,21.6083,21.617,21.5823,21.5823,491565.0
2017-04-24 13:00:00,24.87,24.93,24.87,24.92,737625.0,21.5823,21.6343,21.5823,21.6257,737625.0
2017-04-24 13:30:00,24.92,24.94,24.91,24.93,477246.0,21.6257,21.643,21.617,21.6343,477246.0
2017-04-24 14:00:00,24.93,24.96,24.91,24.95,645036.0,21.6343,21.6604,21.617,21.6517,645036.0
2017-04-24 14:30:00,24.95,24.97,24.92,24.94,704238.0,21.6517,21.669,21.6257,21.643,704238.0
2017-04-24 15:00:00,24.94,24.97,24.94,24.96,856239.0,21.643,21.669,21.643,21.6604,856239.0
2017-04-24 15:30:00,24.96,24.97,24.93,24.93,1830789.0,21.6604,21.669,21.6343,21.6343,1830789.0
2017-04-25 09:30:00,24.99,25.06,24.95,24.98,1612428.0,21.6864,21.7471,21.6517,21.6777,1612428.0
2017-04-25 10:00:00,24.98,25.01,24.96,24.99,1085457.0,21.6777,21.7038,21.6604,21.6864,1085457.0
2017-04-25 10:30:00,24.99,25.0,24.96,24.98,725244.0,21.6864,21.6951,21.6604,21.6777,725244.0
2017-04-25 11:00:00,24.98,25.0,24.98,25.0,781782.0,21.6777,21.6951,21.6777,21.6951,781782.0
2017-04-25 11:30:00,25.0,25.02,24.99,25.0,1015794.0,21.6951,21.7124,21.6864,21.6951,1015794.0
2017-04-25 12:00:00,25.0,25.02,24.96,25.02,1094199.0,21.6951,21.7124,21.6604,21.7124,1094199.0
2017-04-25 12:30:00,25.02,25.02,24.99,25.0,797637.0,21.7124,21.7124,21.6864,21.6951,797637.0
2017-04-25 13:00:00,25.0,25.01,24.98,24.98,590661.0,21.6951,21.7038,21.6777,21.6777,590661.0
2017-04-25 13:30:00,24.98,25.01,24.98,25.0,601281.0,21.6777,21.7038,21.6777,21.6951,601281.0
2017-04-25 14:00:00,25.0,25.01,24.99,25.01,604068.0,21.6951,21.7038,21.6864,21.7038,604068.0
2017-04-25 14:30:00,25.01,25.02,25.0,25.01,872073.0,21.7038,21.7124,21.6951,21.7038,872073.0
2017-04-25 15:00:00,25.01,25.04,25.01,25.02,957348.0,21.7038,21.7298,21.7038,21.7124,957348.0
2017-04-25 15:30:00,25.02,25.04,25.01,25.01,2390391.0,21.7124,21.7298,21.7038,21.7038,2390391.0
2017-04-26 09:30:00,25.09,25.24,25.06,25.17,2259012.0,21.7732,21.9034,21.7471,21.8426,2259012.0
2017-04-26 10:00:00,25.17,25.18,25.1,25.14,1266330.0,21.8426,21.8513,21.7819,21.8166,1266330.0
2017-04-26 10:30:00,25.14,25.18,25.12,25.16,925098.0,21.8166,21.8513,21.7992,21.8339,925098.0
2017-04-26 11:00:00,25.16,25.26,25.15,25.25,1117437.0,21.8339,21.9207,21.8253,21.912,1117437.0
2017-04-26 11:30:00,25.25,25.25,25.18,25.2,640446.0,21.912,21.912,21.8513,21.8686,640446.0
2017-04-26 12:00:00,25.2,25.23,25.18,25.23,476274.0,21.8686,21.8947,21.8513,21.8947,476274.0
2017-04-26 12:30:00,25.23,25.24,25.21,25.23,575310.0,21.8947,21.9034,21.8773,21.8947,575310.0
2017-04-26 13:00:00,25.23,25.24,25.19,25.19,684597.0,21.8947,21.9034,21.86,21.86,684597.0
2017-04-26 13:30:00,25.19,25.22,25.17,25.18,767673.0,21.86,21.886,21.8426,21.8513,767673.0
2017-04-26 14:00:00,25.18,25.22,25.16,25.2,900603.0,21.8513,21.886,21.8339,21.8686,900603.0
2017-04-26 14:30:00,25.2,25.21,25.18,25.19,935493.0,21.8686,21.8773,21.8513,21.86,935493.0
2017-04-26 15:00:00,25.19,25.21,25.18,25.18,1126236.0,21.86,21.8773,21.8513,21.8513,1126236.0
2017-04-26 15:30:00,25.18,25.2,25.14,25.15,3767730.0,21.8513,21.8686,21.8166,21.8253,3767730.0
2017-04-27 09:30:00,25.18,25.23,25.05,25.09,2075946.0,21.8513,21.8947,21.7385,21.7732,2075946.0
2017-04-27 10:00:00,25.09,25.1,25.01,25.03,1543074.0,21.7732,21.7819,21.7038,21.7211,1543074.0
2017-04-27 10:30:00,25.03,25.07,25.01,25.03,1289934.0,21.7211,21.7558,21.7038,21.7211,1289934.0
2017-04-27 11:00:00,25.03,25.09,25.03,25.08,1009500.0,21.7211,21.7732,21.7211,21.7645,1009500.0
2017-04-27 11:30:00,25.08,25.09,25.05,25.07,729648.0,21.7645,21.7732,21.7385,21.7558,729648.0
2017-04-27 12:00:00,25.07,25.08,25.06,25.07,486945.0,21.7558,21.7645,21.7471,21.7558,486945.0
2017-04-27 12:30:00,25.07,25.11,25.07,25.11,471333.0,21.7558,21.7905,21.7558,21.7905,471333.0
2017-04-27 13:00:00,25.1,25.11,25.1,25.11,523857.0,21.7819,21.7905,21.7819,21.7905,523857.0
2017-04-27 13:30:00,25.1,25.11,25.09,25.1,577437.0,21.7819,21.7905,21.7732,21.7819,577437.0
2017-04-27 14:00:00,25.1,25.15,25.1,25.13,639303.0,21.7819,21.8253,21.7819,21.8079,639303.0
2017-04-27 14:30:00,25.13,25.14,25.12,25.13,721644.0,21.8079,21.8166,21.7992,21.8079,721644.0
2017-04-27 15:00:00,25.13,25.15,25.12,25.12,860130.0,21.8079,21.8253,21.7992,21.7992,860130.0
2017-04-27 15:30:00,25.12,25.2,25.12,25.14,3052842.0,21.7992,21.8686,21.7992,21.8166,3052842.0
2017-04-28 09:30:00,25.08,25.11,24.98,25.08,2400990.0,21.7645,21.7905,21.6777,21.7645,2400990.0
2017-04-28 10:00:00,25.08,25.15,25.03,25.13,992979.0,21.7645,21.8253,21.7211,21.8079,992979.0
2017-04-28 10:30:00,25.13,25.14,25.05,25.06,878778.0,21.8079,21.8166,21.7385,21.7471,878778.0
2017-04-28 11:00:00,25.06,25.07,25.01,25.02,835893.0,21.7471,21.7558,21.7038,21.7124,835893.0
2017-04-28 11:30:00,25.02,25.04,25.0,25.04,937917.0,21.7124,21.7298,21.6951,21.7298,937917.0
2017-04-28 12:00:00,25.04,25.12,25.03,25.04,1910898.0,21.7298,21.7992,21.7211,21.7298,1910898.0
2017-04-28 12:30:00,25.05,25.06,25.02,25.04,528348.0,21.7385,21.7471,21.7124,21.7298,528348.0
2017-04-28 13:00:00,25.04,25.06,25.02,25.06,818304.0,21.7298,21.7471,21.7124,21.7471,818304.0
2017-04-28 13:30:00,25.06,25.08,25.02,25.05,1092933.0,21.7471,21.7645,21.7124,21.7385,1092933.0
2017-04-28 14:00:00,25.05,25.06,25.03,25.04,1088625.0,21.7385,21.7471,21.7211,21.7298,1088625.0
2017-04-28 14:30:00,25.04,25.05,25.02,25.03,796275.0,21.7298,21.7385,21.7124,21.7211,796275.0
2017-04-28 15:00:00,25.03,25.05,25.01,25.04,833799.0,21.7211,21.7385,21.7038,21.7298,833799.0
2017-04-28 15:30:00,25.04,25.08,25.03,25.05,3104565.0,21.7298,21.7645,21.7211,21.7385,3104565.0
2017-05-01 09:30:00,25.03,25.09,25.03,25.08,1712214.0,21.7211,21.7732,21.7211,21.7645,1712214.0
2017-05-01 10:00:00,25.08,25.15,25.07,25.12,1116717.0,21.7645,21.8253,21.7558,21.7992,1116717.0
2017-05-01 10:30:00,25.12,25.24,25.12,25.22,1340181.0,21.7992,21.9034,21.7992,21.886,1340181.0
2017-05-01 11:00:00,25.23,25.23,25.18,25.19,1034889.0,21.8947,21.8947,21.8513,21.86,1034889.0
2017-05-01 11:30:00,25.19,25.2,25.11,25.14,978060.0,21.86,21.8686,21.7905,21.8166,978060.0
2017-05-01 12:00:00,25.14,25.15,25.09,25.11,856446.0,21.8166,21.8253,21.7732,21.7905,856446.0
2017-05-01 12:30:00,25.11,25.12,25.06,25.08,700488.0,21.7905,21.7992,21.7471,21.7645,700488.0
2017-05-01 13:00:00,25.08,25.12,25.08,25.1,935709.0,21.7645,21.7992,21.7645,21.7819,935709.0
2017-05-01 13:30:00,25.1,25.13,25.09,25.13,686751.0,21.7819,21.8079,21.7732,21.8079,686751.0
2017-05-01 14:00:00,25.13,25.15,25.11,25.11,759300.0,21.8079,21.8253,21.7905,21.7905,759300.0
2017-05-01 14:30:00,25.11,25.12,25.09,25.11,719439.0,21.7905,21.7992,21.7732,21.7905,719439.0
2017-05-01 15:00:00,25.11,25.13,25.09,25.11,849030.0,21.7905,21.8079,21.7732,21.7905,849030.0
2017-05-01 15:30:00,25.11,25.14,25.08,25.08,2764530.0,21.7905,21.8166,21.7645,21.7645,2764530.0
2017-05-02 09:30:00,25.1,25.17,25.08,25.12,2642043.0,21.7819,21.8426,21.7645,21.7992,2642043.0
2017-05-02 10:00:00,25.12,25.21,25.11,25.17,1386897.0,21.7992,21.8773,21.7905,21.8426,1386897.0
2017-05-02 10:30:00,25.17,25.24,25.14,25.16,1589547.0,21.8426,21.9034,21.8166,21.8339,1589547.0
2017-05-02 11:00:00,25.16,25.18,25.15,25.16,1151034.0,21.8339,21.8513,21.8253,21.8339,1151034.0
2017-05-02 11:30:00,25.16,25.18,25.14,25.16,847119.0,21.8339,21.8513,21.8166,21.8339,847119.0
2017-05-02 12:00:00,25.16,25.21,25.16,25.19,1041345.0,21.8339,21.8773,21.8339,21.86,1041345.0
2017-05-02 12:30:00,25.19,25.21,25.17,25.17,760002.0,21.86,21.8773,21.8426,21.8426,760002.0
2017-05-02 13:00:00,25.17,25.2,25.15,25.2,1007274.0,21.8426,21.8686,21.8253,21.8686,1007274.0
2017-05-02 13:30:00,25.2,25.21,25.17,25.19,777960.0,21.8686,21.8773,21.8426,21.86,777960.0
2017-05-02 14:00:00,25.18,25.2,25.14,25.15,860199.0,21.8513,21.8686,21.8166,21.8253,860199.0
2017-05-02 14:30:00,25.16,25.17,25.14,25.17,909060.0,21.8339,21.8426,21.8166,21.8426,909060.0
2017-05-02 15:00:00,25.17,25.19,25.16,25.17,1400220.0,21.8426,21.86,21.8339,21.8426,1400220.0
2017-05-02 15:30:00,25.17,25.19,25.16,25.18,3209727.0,21.8426,21.86,21.8339,21.8513,3209727.0
2017-05-03 09:30:00,25.13,25.16,25.08,25.13,1362741.0,21.8079,21.8339,21.7645,21.8079,1362741.0
2017-05-03 10:00:00,25.13,25.21,25.12,25.15,999615.0,21.8079,21.8773,21.7992,21.8253,999615.0
2017-05-03 10:30:00,25.15,25.16,25.06,25.06,910875.0,21.8253,21.8339,21.7471,21.7471,910875.0
2017-05-03 11:00:00,25.07,25.2,25.06,25.2,1003311.0,21.7558,21.8686,21.7471,21.8686,1003311.0
2017-05-03 11:30:00,25.19,25.24,25.18,25.23,779184.0,21.86,21.9034,21.8513,21.8947,779184.0
2017-05-03 12:00:00,25.23,25.29,25.23,25.27,932853.0,21.8947,21.9467,21.8947,21.9294,932853.0
2017-05-03 12:30:00,25.27,25.28,25.23,25.25,544860.0,21.9294,21.9381,21.8947,21.912,544860.0
2017-05-03 13:00:00,25.25,25.25,25.19,25.2,520446.0,21.912,21.912,21.86,21.8686,520446.0
2017-05-03 13:30:00,25.2,25.25,25.2,25.25,422496.0,21.8686,21.912,21.8686,21.912,422496.0
2017-05-03 14:00:00,25.24,25.28,25.21,25.22,849396.0,21.9034,21.9381,21.8773,21.886,849396.0
2017-05-03 14:30:00,25.22,25.23,25.2,25.23,644589.0,21.886,21.8947,21.8686,21.8947,644589.0
2017-05-03 15:00:00,25.23,25.26,25.22,25.25,752421.0,21.8947,21.9207,21.886,21.912,752421.0
2017-05-03 15:30:00,25.26,25.27,25.24,25.25,2270727.0,21.9207,21.9294,21.9034,21.912,2270727.0
2017-05-04 09:30:00,25.31,25.42,25.28,25.35,1928520.0,21.9641,22.0596,21.9381,21.9988,1928520.0
2017-05-04 10:00:00,25.35,25.43,25.33,25.43,1401666.0,21.9988,22.0682,21.9815,22.0682,1401666.0
2017-05-04 10:30:00,25.43,25.47,25.4,25.44,1123440.0,22.0682,22.1029,22.0422,22.0769,1123440.0
2017-05-04 11:00:00,25.44,25.45,25.41,25.41,606984.0,22.0769,22.0856,22.0509,22.0509,606984.0
2017-05-04 11:30:00,25.41,25.46,25.4,25.46,848340.0,22.0509,22.0943,22.0422,22.0943,848340.0
2017-05-04 12:00:00,25.46,25.46,25.36,25.37,1142826.0,22.0943,22.0943,22.0075,22.0162,1142826.0
2017-05-04 12:30:00,25.37,25.41,25.35,25.39,608613.0,22.0162,22.0509,21.9988,22.0335,608613.0
2017-05-04 13:00:00,25.39,25.41,25.36,25.38,436422.0,22.0335,22.0509,22.0075,22.0248,436422.0
2017-05-04 13:30:00,25.38,25.42,25.36,25.4,559548.0,22.0248,22.0596,22.0075,22.0422,559548.0
2017-05-04 14:00:00,25.4,25.42,25.37,25.39,611010.0,22.0422,22.0596,22.0162,22.0335,611010.0
2017-05-04 14:30:00,25.39,25.44,25.38,25.41,614241.0,22.0335,22.0769,22.0248,22.0509,614241.0
2017-05-04 15:00:00,25.42,25.44,25.41,25.43,666933.0,22.0596,22.0769,22.0509,22.0682,666933.0
2017-05-04 15:30:00,25.43,25.45,25.42,25.44,2068188.0,22.0682,22.0856,22.0596,22.0769,2068188.0
2017-05-05 09:30:00,25.47,25.54,25.44,25.49,1589853.0,22.1029,22.1637,22.0769,22.1203,1589853.0
2017-05-05 10:00:00,25.48,25.51,25.42,25.44,812808.0,22.1116,22.1377,22.0596,22.0769,812808.0
2017-05-05 10:30:00,25.44,25.45,25.39,25.41,884382.0,22.0769,22.0856,22.0335,22.0509,884382.0
2017-05-05 11:00:00,25.4,25.46,25.4,25.45,741702.0,22.0422,22.0943,22.0422,22.0856,741702.0
2017-05-05 11:30:00,25.44,25.45,25.4,25.43,1018929.0,22.0769,22.0856,22.0422,22.0682,1018929.0
2017-05-05 12:00:00,25.43,25.45,25.42,25.43,607074.0,22.0682,22.0856,22.0596,22.0682,607074.0
2017-05-05 12:30:00,25.43,25.46,25.41,25.45,822042.0,22.0682,22.0943,22.0509,22.0856,822042.0
2017-05-05 13:00:00,25.45,25.46,25.43,25.43,886899.0,22.0856,22.0943,22.0682,22.0682,886899.0
2017-05-05 13:30:00,25.43,25.47,25.42,25.47,908244.0,22.0682,22.1029,22.0596,22.1029,908244.0
2017-05-05 14:00:00,25.47,25.51,25.46,25.5,1031430.0,22.1029,22.1377,22.0943,22.129,1031430.0
2017-05-05 14:30:00,25.5,25.52,25.48,25.48,1165263.0,22.129,22.1463,22.1116,22.1116,1165263.0
2017-05-05 15:00:00,25.48,25.52,25.48,25.5,994590.0,22.1116,22.1463,22.1116,22.129,994590.0
2017-05-05 15:30:00,25.5,25.51,25.47,25.49,2806773.0,22.129,22.1377,22.1029,22.1203,2806773.0
2017-05-08 09:30:00,25.5,25.5,25.43,25.48,1702608.0,22.129,22.129,22.0682,22.1116,1702608.0
2017-05-08 10:00:00,25.49,25.51,25.42,25.43,1145925.0,22.1203,22.1377,22.0596,22.0682,1145925.0
2017-05-08 10:30:00,25.43,25.46,25.42,25.45,840045.0,22.0682,22.0943,22.0596,22.0856,840045.0
2017-05-08 11:00:00,25.45,25.46,25.42,25.43,898494.0,22.0856,22.0943,22.0596,22.0682,898494.0
2017-05-08 11:30:00,25.43,25.48,25.42,25.46,784848.0,22.0682,22.1116,22.0596,22.0943,784848.0
2017-05-08 12:00:00,25.46,25.47,25.44,25.45,500463.0,22.0943,22.1029,22.0769,22.0856,500463.0
2017-05-08 12:30:00,25.46,25.46,25.41,25.41,725574.0,22.0943,22.0943,22.0509,22.0509,725574.0
2017-05-08 13:00:00,25.41,25.41,25.4,25.4,843366.0,22.0509,22.0509,22.0422,22.0422,843366.0
2017-05-08 13:30:00,25.4,25.41,25.39,25.39,856794.0,22.0422,22.0509,22.0335,22.0335,856794.0
2017-05-08 14:00:00,25.39,25.39,25.36,25.37,1615734.0,22.0335,22.0335,22.0075,22.0162,1615734.0
2017-05-08 14:30:00,25.37,25.39,25.36,25.38,1056540.0,22.0162,22.0335,22.0075,22.0248,1056540.0
2017-05-08 15:00:00,25.38,25.38,25.36,25.36,1731153.0,22.0248,22.0248,22.0075,22.0075,1731153.0
2017-05-08 15:30:00,25.36,25.39,25.36,25.37,3083100.0,22.0075,22.0335,22.0075,22.0162,3083100.0
2017-05-09 09:30:00,25.48,25.59,25.44,25.58,2188347.0,22.1116,22.2071,22.0769,22.1984,2188347.0
2017-05-09 10:00:00,25.58,25.61,25.54,25.61,1016946.0,22.1984,22.2244,22.1637,22.2244,1016946.0
2017-05-09 10:30:00,25.61,25.65,25.59,25.65,1486539.0,22.2244,22.2592,22.2071,22.2592,1486539.0
2017-05-09 11:00:00,25.65,25.68,25.63,25.65,1722606.0,22.2592,22.2852,22.2418,22.2592,1722606.0
2017-05-09 11:30:00,25.65,25.67,25.62,25.65,1162737.0,22.2592,22.2765,22.2331,22.2592,1162737.0
2017-05-09 12:00:00,25.65,25.65,25.64,25.65,727209.0,22.2592,22.2592,22.2505,22.2592,727209.0
2017-05-09 12:30:00,25.64,25.68,25.63,25.66,860565.0,22.2505,22.2852,22.2418,22.2678,860565.0
2017-05-09 13:00:00,25.66,25.68,25.62,25.64,1019685.0,22.2678,22.2852,22.2331,22.2505,1019685.0
2017-05-09 13:30:00,25.64,25.66,25.63,25.63,806685.0,22.2505,22.2678,22.2418,22.2418,806685.0
2017-05-09 14:00:00,25.63,25.64,25.61,25.62,1147488.0,22.2418,22.2505,22.2244,22.2331,1147488.0
2017-05-09 14:30:00,25.62,25.63,25.58,25.61,1516395.0,22.2331,22.2418,22.1984,22.2244,1516395.0
2017-05-09 15:00:00,25.61,25.66,25.6,25.65,2029632.0,22.2244,22.2678,22.2158,22.2592,2029632.0
2017-05-09 15:30:00,25.65,25.67,25.54,25.57,4856250.0,22.2592,22.2765,22.1637,22.1897,4856250.0
2017-05-10 09:30:00,25.44,25.52,25.42,25.42,2424864.0,22.2237,22.2936,22.2062,22.2062,2424864.0
2017-05-10 10:00:00,25.42,25.48,25.4,25.44,1670058.0,22.2062,22.2587,22.1888,22.2237,1670058.0
2017-05-10 10:30:00,25.44,25.47,25.4,25.47,1270437.0,22.2237,22.2499,22.1888,22.2499,1270437.0
2017-05-10 11:00:00,25.47,25.53,25.46,25.51,1324887.0,22.2499,22.3023,22.2412,22.2849,1324887.0
2017-05-10 11:30:00,25.5,25.51,25.47,25.48,1095024.0,22.2761,22.2849,22.2499,22.2587,1095024.0
2017-05-10 12:00:00,25.48,25.48,25.44,25.46,1026348.0,22.2587,22.2587,22.2237,22.2412,1026348.0
2017-05-10 12:30:00,25.46,25.51,25.46,25.49,754926.0,22.2412,22.2849,22.2412,22.2674,754926.0
2017-05-10 13:00:00,25.49,25.5,25.46,25.49,1168767.0,22.2674,22.2761,22.2412,22.2674,1168767.0
2017-05-10 13:30:00,25.49,25.5,25.47,25.49,742965.0,22.2674,22.2761,22.2499,22.2674,742965.0
2017-05-10 14:00:00,25.49,25.51,25.48,25.51,952095.0,22.2674,22.2849,22.2587,22.2849,952095.0
2017-05-10 14:30:00,25.51,25.54,25.5,25.54,904461.0,22.2849,22.3111,22.2761,22.3111,904461.0
2017-05-10 15:00:00,25.54,25.58,25.54,25.56,876111.0,22.3111,22.346,22.3111,22.3285,876111.0
2017-05-10 15:30:00,25.56,25.59,25.54,25.57,2306367.0,22.3285,22.3547,22.3111,22.3373,2306367.0
2017-05-11 09:30:00,25.45,25.57,25.43,25.43,2212908.0,22.2324,22.3373,22.215,22.215,2212908.0
2017-05-11 10:00:00,25.43,25.46,25.35,25.38,1949967.0,22.215,22.2412,22.1451,22.1713,1949967.0
2017-05-11 10:30:00,25.38,25.45,25.36,25.43,967884.0,22.1713,22.2324,22.1538,22.215,967884.0
2017-05-11 11:00:00,25.42,25.46,25.41,25.42,1061487.0,22.2062,22.2412,22.1975,22.2062,1061487.0
2017-05-11 11:30:00,25.42,25.43,25.38,25.39,895878.0,22.2062,22.215,22.1713,22.18,895878.0
2017-05-11 12:00:00,25.39,25.49,25.38,25.44,582624.0,22.18,22.2674,22.1713,22.2237,582624.0
2017-05-11 12:30:00,25.44,25.46,25.42,25.43,834237.0,22.2237,22.2412,22.2062,22.215,834237.0
2017-05-11 13:00:00,25.44,25.45,25.41,25.43,951141.0,22.2237,22.2324,22.1975,22.215,951141.0
2017-05-11 13:30:00,25.43,25.46,25.43,25.44,431412.0,22.215,22.2412,22.215,22.2237,431412.0
2017-05-11 14:00:00,25.45,25.47,25.43,25.46,960249.0,22.2324,22.2499,22.215,22.2412,960249.0
2017-05-11 14:30:00,25.46,25.47,25.41,25.41,752769.0,22.2412,22.2499,22.1975,22.1975,752769.0
2017-05-11 15:00:00,25.41,25.43,25.35,25.36,1145691.0,22.1975,22.215,22.1451,22.1538,1145691.0
2017-05-11 15:30:00,25.36,25.39,25.31,25.37,4030329.0,22.1538,22.18,22.1101,22.1626,4030329.0
2017-05-12 09:30:00,25.32,25.42,25.19,25.21,2084838.0,22.1189,22.2062,22.0053,22.0228,2084838.0
2017-05-12 10:00:00,25.21,25.24,25.12,25.16,1997118.0,22.0228,22.049,21.9442,21.9791,1997118.0
2017-05-12 10:30:00,25.16,25.26,25.16,25.26,1032300.0,21.9791,22.0665,21.9791,22.0665,1032300.0
2017-05-12 11:00:00,25.25,25.36,25.25,25.31,1253643.0,22.0577,22.1538,22.0577,22.1101,1253643.0
2017-05-12 11:30:00,25.31,25.35,25.29,25.33,827328.0,22.1101,22.1451,22.0927,22.1276,827328.0
2017-05-12 12:00:00,25.33,25.33,25.27,25.3,844569.0,22.1276,22.1276,22.0752,22.1014,844569.0
2017-05-12 12:30:00,25.3,25.31,25.27,25.29,829956.0,22.1014,22.1101,22.0752,22.0927,829956.0
2017-05-12 13:00:00,25.3,25.3,25.28,25.3,620736.0,22.1014,22.1014,22.0839,22.1014,620736.0
2017-05-12 13:30:00,25.3,25.3,25.29,25.3,559209.0,22.1014,22.1014,22.0927,22.1014,559209.0
2017-05-12 14:00:00,25.3,25.3,25.28,25.29,594171.0,22.1014,22.1014,22.0839,22.0927,594171.0
2017-05-12 14:30:00,25.29,25.29,25.27,25.28,658674.0,22.0927,22.0927,22.0752,22.0839,658674.0
2017-05-12 15:00:00,25.28,25.3,25.24,25.24,987858.0,22.0839,22.1014,22.049,22.049,987858.0
2017-05-12 15:30:00,25.24,25.25,25.21,25.24,2284119.0,22.049,22.0577,22.0228,22.049,2284119.0
2017-05-15 09:30:00,25.27,25.41,25.27,25.35,2279043.0,22.0752,22.1975,22.0752,22.1451,2279043.0
2017-05-15 10:00:00,25.35,25.49,25.33,25.46,2226990.0,22.1451,22.2674,22.1276,22.2412,2226990.0
2017-05-15 10:30:00,25.46,25.48,25.44,25.45,1472793.0,22.2412,22.2587,22.2237,22.2324,1472793.0
2017-05-15 11:00:00,25.45,25.46,25.41,25.43,1464093.0,22.2324,22.2412,22.1975,22.215,1464093.0
2017-05-15 11:30:00,25.43,25.43,25.38,25.4,697521.0,22.215,22.215,22.1713,22.1888,697521.0
2017-05-15 12:00:00,25.39,25.41,25.38,25.38,950355.0,22.18,22.1975,22.1713,22.1713,950355.0
2017-05-15 12:30:00,25.38,25.4,25.37,25.39,1124763.0,22.1713,22.1888,22.1626,22.18,1124763.0
2017-05-15 13:00:00,25.39,25.42,25.38,25.42,897237.0,22.18,22.2062,22.1713,22.2062,897237.0
2017-05-15 13:30:00,25.42,25.43,25.41,25.42,972189.0,22.2062,22.215,22.1975,22.2062,972189.0
2017-05-15 14:00:00,25.42,25.43,25.4,25.41,775014.0,22.2062,22.215,22.1888,22.1975,775014.0
2017-05-15 14:30:00,25.41,25.43,25.4,25.42,1222584.0,22.1975,22.215,22.1888,22.2062,1222584.0
2017-05-15 15:00:00,25.42,25.42,25.39,25.4,1116630.0,22.2062,22.2062,22.18,22.1888,1116630.0
2017-05-15 15:30:00,25.4,25.45,25.39,25.43,3597213.0,22.1888,22.2324,22.18,22.215,3597213.0
2017-05-16 09:30:00,25.4,25.42,25.2,25.25,3446205.0,22.1888,22.2062,22.0141,22.0577,3446205.0
2017-05-16 10:00:00,25.25,25.27,25.12,25.14,1791642.0,22.0577,22.0752,21.9442,21.9616,1791642.0
2017-05-16 10:30:00,25.14,25.15,25.06,25.11,1833312.0,21.9616,21.9704,21.8918,21.9354,1833312.0
2017-05-16 11:00:00,25.11,25.19,25.11,25.16,1272474.0,21.9354,22.0053,21.9354,21.9791,1272474.0
2017-05-16 11:30:00,25.16,25.2,25.13,25.17,1134498.0,21.9791,22.0141,21.9529,21.9878,1134498.0
2017-05-16 12:00:00,25.17,25.19,25.14,25.18,802689.0,21.9878,22.0053,21.9616,21.9966,802689.0
2017-05-16 12:30:00,25.18,25.21,25.18,25.19,1055268.0,21.9966,22.0228,21.9966,22.0053,1055268.0
2017-05-16 13:00:00,25.19,25.19,25.12,25.14,792912.0,22.0053,22.0053,21.9442,21.9616,792912.0
2017-05-16 13:30:00,25.14,25.15,25.1,25.1,833823.0,21.9616,21.9704,21.9267,21.9267,833823.0
2017-05-16 14:00:00,25.1,25.14,25.09,25.1,910629.0,21.9267,21.9616,21.918,21.9267,910629.0
2017-05-16 14:30:00,25.1,25.13,25.06,25.06,1252938.0,21.9267,21.9529,21.8918,21.8918,1252938.0
2017-05-16 15:00:00,25.06,25.08,25.05,25.07,1389582.0,21.8918,21.9092,21.883,21.9005,1389582.0
2017-05-16 15:30:00,25.07,25.08,25.03,25.04,3778752.0,21.9005,21.9092,21.8655,21.8743,3778752.0
2017-05-17 09:30:00,25.02,25.2,25.0,25.03,3552282.0,21.8568,22.0141,21.8393,21.8655,3552282.0
2017-05-17 10:00:00,25.03,25.24,25.02,25.18,2511819.0,21.8655,22.049,21.8568,21.9966,2511819.0
2017-05-17 10:30:00,25.18,25.21,25.03,25.05,2457222.0,21.9966,22.0228,21.8655,21.883,2457222.0
2017-05-17 11:00:00,25.05,25.09,25.01,25.05,1513365.0,21.883,21.918,21.8481,21.883,1513365.0
2017-05-17 11:30:00,25.06,25.11,25.03,25.07,1205736.0,21.8918,21.9354,21.8655,21.9005,1205736.0
2017-05-17 12:00:00,25.07,25.1,25.05,25.09,1104738.0,21.9005,21.9267,21.883,21.918,1104738.0
2017-05-17 12:30:00,25.09,25.13,25.06,25.08,1503498.0,21.918,21.9529,21.8918,21.9092,1503498.0
2017-05-17 13:00:00,25.09,25.1,25.05,25.07,904602.0,21.918,21.9267,21.883,21.9005,904602.0
2017-05-17 13:30:00,25.07,25.07,25.02,25.04,1012122.0,21.9005,21.9005,21.8568,21.8743,1012122.0
2017-05-17 14:00:00,25.04,25.07,25.02,25.02,1498185.0,21.8743,21.9005,21.8568,21.8568,1498185.0
2017-05-17 14:30:00,25.03,25.07,24.99,25.07,2687811.0,21.8655,21.9005,21.8306,21.9005,2687811.0
2017-05-17 15:00:00,25.07,25.14,25.05,25.13,2331933.0,21.9005,21.9616,21.883,21.9529,2331933.0
2017-05-17 15:30:00,25.13,25.17,25.04,25.05,3759072.0,21.9529,21.9878,21.8743,21.883,3759072.0
2017-05-18 09:30:00,25.63,25.76,25.38,25.5,9652584.0,22.3897,22.5033,22.1713,22.2761,9652584.0
2017-05-18 10:00:00,25.49,25.83,25.49,25.61,5993970.0,22.2674,22.5644,22.2674,22.3722,5993970.0
2017-05-18 10:30:00,25.61,25.66,25.48,25.61,2627085.0,22.3722,22.4159,22.2587,22.3722,2627085.0
2017-05-18 11:00:00,25.61,25.73,25.59,25.68,2697438.0,22.3722,22.477,22.3547,22.4334,2697438.0
2017-05-18 11:30:00,25.68,25.75,25.67,25.68,2337915.0,22.4334,22.4945,22.4246,22.4334,2337915.0
2017-05-18 12:00:00,25.69,25.71,25.55,25.65,2433012.0,22.4421,22.4596,22.3198,22.4072,2433012.0
2017-05-18 12:30:00,25.65,25.69,25.64,25.67,1580232.0,22.4072,22.4421,22.3984,22.4246,1580232.0
2017-05-18 13:00:00,25.66,25.71,25.64,25.71,1600185.0,22.4159,22.4596,22.3984,22.4596,1600185.0
2017-05-18 13:30:00,25.71,25.8,25.7,25.77,2553954.0,22.4596,22.5382,22.4508,22.512,2553954.0
2017-05-18 14:00:00,25.77,25.85,25.77,25.85,3316260.0,22.512,22.5819,22.512,22.5819,3316260.0
2017-05-18 14:30:00,25.85,25.89,25.79,25.8,2171565.0,22.5819,22.6168,22.5295,22.5382,2171565.0
2017-05-18 15:00:00,25.8,25.85,25.79,25.82,2190096.0,22.5382,22.5819,22.5295,22.5557,2190096.0
2017-05-18 15:30:00,25.82,25.87,25.78,25.85,10374264.0,22.5557,22.5993,22.5207,22.5819,10374264.0
2017-05-19 09:30:00,25.99,26.25,25.92,26.19,8095620.0,22.7042,22.9313,22.643,22.8789,8095620.0
2017-05-19 10:00:00,26.19,26.24,26.13,26.24,4482300.0,22.8789,22.9226,22.8265,22.9226,4482300.0
2017-05-19 10:30:00,26.24,26.28,26.18,26.28,2413251.0,22.9226,22.9575,22.8702,22.9575,2413251.0
2017-05-19 11:00:00,26.28,26.3,26.19,26.23,3047550.0,22.9575,22.975,22.8789,22.9138,3047550.0
2017-05-19 11:30:00,26.23,26.3,26.21,26.3,2210010.0,22.9138,22.975,22.8964,22.975,2210010.0
2017-05-19 12:00:00,26.3,26.38,26.26,26.38,2566008.0,22.975,23.0449,22.94,23.0449,2566008.0
2017-05-19 12:30:00,26.38,26.48,26.31,26.31,3581439.0,23.0449,23.1322,22.9837,22.9837,3581439.0
2017-05-19 13:00:00,26.31,26.34,26.25,26.26,2321040.0,22.9837,23.0099,22.9313,22.94,2321040.0
2017-05-19 13:30:00,26.26,26.29,26.24,26.27,2381379.0,22.94,22.9662,22.9226,22.9488,2381379.0
2017-05-19 14:00:00,26.27,26.29,26.24,26.26,1935156.0,22.9488,22.9662,22.9226,22.94,1935156.0
2017-05-19 14:30:00,26.26,26.29,26.25,26.28,1939863.0,22.94,22.9662,22.9313,22.9575,1939863.0
2017-05-19 15:00:00,26.28,26.3,26.23,26.26,2891610.0,22.9575,22.975,22.9138,22.94,2891610.0
2017-05-19 15:30:00,26.26,26.35,26.25,26.27,6708621.0,22.94,23.0187,22.9313,22.9488,6708621.0
2017-05-22 09:30:00,26.22,26.33,26.16,26.18,3486552.0,22.9051,23.0012,22.8527,22.8702,3486552.0
2017-05-22 10:00:00,26.19,26.2,26.11,26.12,1973949.0,22.8789,22.8876,22.809,22.8177,1973949.0
2017-05-22 10:30:00,26.12,26.22,26.1,26.19,1909350.0,22.8177,22.9051,22.8003,22.8789,1909350.0
2017-05-22 11:00:00,26.19,26.28,26.19,26.26,1373652.0,22.8789,22.9575,22.8789,22.94,1373652.0
2017-05-22 11:30:00,26.26,26.27,26.2,26.23,917085.0,22.94,22.9488,22.8876,22.9138,917085.0
2017-05-22 12:00:00,26.24,26.25,26.22,26.22,833847.0,22.9226,22.9313,22.9051,22.9051,833847.0
2017-05-22 12:30:00,26.23,26.24,26.19,26.19,857529.0,22.9138,22.9226,22.8789,22.8789,857529.0
2017-05-22 13:00:00,26.19,26.23,26.19,26.21,702444.0,22.8789,22.9138,22.8789,22.8964,702444.0
2017-05-22 13:30:00,26.21,26.22,26.17,26.21,1185822.0,22.8964,22.9051,22.8614,22.8964,1185822.0
2017-05-22 14:00:00,26.21,26.24,26.19,26.22,1092084.0,22.8964,22.9226,22.8789,22.9051,1092084.0
2017-05-22 14:30:00,26.22,26.23,26.18,26.2,869352.0,22.9051,22.9138,22.8702,22.8876,869352.0
2017-05-22 15:00:00,26.2,26.22,26.19,26.21,1170234.0,22.8876,22.9051,22.8789,22.8964,1170234.0
2017-05-22 15:30:00,26.21,26.23,26.17,26.18,3873267.0,22.8964,22.9138,22.8614,22.8702,3873267.0
2017-05-23 09:30:00,26.19,26.3,26.17,26.28,2152086.0,22.8789,22.975,22.8614,22.9575,2152086.0
2017-05-23 10:00:00,26.28,26.28,26.23,26.27,1398309.0,22.9575,22.9575,22.9138,22.9488,1398309.0
2017-05-23 10:30:00,26.27,26.3,26.25,26.26,1204005.0,22.9488,22.975,22.9313,22.94,1204005.0
2017-05-23 11:00:00,26.26,26.3,26.26,26.29,1009062.0,22.94,22.975,22.94,22.9662,1009062.0
2017-05-23 11:30:00,26.29,26.3,26.27,26.29,1075461.0,22.9662,22.975,22.9488,22.9662,1075461.0
2017-05-23 12:00:00,26.29,26.32,26.26,26.26,1053687.0,22.9662,22.9925,22.94,22.94,1053687.0
2017-05-23 12:30:00,26.26,26.28,26.23,26.26,1762893.0,22.94,22.9575,22.9138,22.94,1762893.0
2017-05-23 13:00:00,26.26,26.28,26.24,26.25,869328.0,22.94,22.9575,22.9226,22.9313,869328.0
2017-05-23 13:30:00,26.25,26.29,26.25,26.26,696066.0,22.9313,22.9662,22.9313,22.94,696066.0
2017-05-23 14:00:00,26.27,26.27,26.2,26.21,1261887.0,22.9488,22.9488,22.8876,22.8964,1261887.0
2017-05-23 14:30:00,26.21,26.23,26.19,26.22,1515567.0,22.8964,22.9138,22.8789,22.9051,1515567.0
2017-05-23 15:00:00,26.22,26.22,26.18,26.19,1387896.0,22.9051,22.9051,22.8702,22.8789,1387896.0
2017-05-23 15:30:00,26.19,26.2,26.15,26.16,3167448.0,22.8789,22.8876,22.8439,22.8527,3167448.0
2017-05-24 09:30:00,26.19,26.2,26.07,26.13,1848672.0,22.8789,22.8876,22.7741,22.8265,1848672.0
2017-05-24 10:00:00,26.13,26.14,26.05,26.1,1621428.0,22.8265,22.8352,22.7566,22.8003,1621428.0
2017-05-24 10:30:00,26.1,26.17,26.08,26.14,1193598.0,22.8003,22.8614,22.7828,22.8352,1193598.0
2017-05-24 11:00:00,26.14,26.14,26.11,26.12,971253.0,22.8352,22.8352,22.809,22.8177,971253.0
2017-05-24 11:30:00,26.12,26.17,26.07,26.08,2246823.0,22.8177,22.8614,22.7741,22.7828,2246823.0
2017-05-24 12:00:00,26.08,26.1,26.05,26.09,1333644.0,22.7828,22.8003,22.7566,22.7915,1333644.0
2017-05-24 12:30:00,26.09,26.11,26.07,26.08,912441.0,22.7915,22.809,22.7741,22.7828,912441.0
2017-05-24 13:00:00,26.08,26.1,26.08,26.09,1023807.0,22.7828,22.8003,22.7828,22.7915,1023807.0
2017-05-24 13:30:00,26.09,26.09,26.06,26.06,995997.0,22.7915,22.7915,22.7653,22.7653,995997.0
2017-05-24 14:00:00,26.06,26.1,26.05,26.09,1756503.0,22.7653,22.8003,22.7566,22.7915,1756503.0
2017-05-24 14:30:00,26.09,26.11,26.07,26.07,1050567.0,22.7915,22.809,22.7741,22.7741,1050567.0
2017-05-24 15:00:00,26.08,26.09,26.06,26.07,1128666.0,22.7828,22.7915,22.7653,22.7741,1128666.0
2017-05-24 15:30:00,26.07,26.09,26.05,26.05,3166671.0,22.7741,22.7915,22.7566,22.7566,3166671.0
2017-05-25 09:30:00,26.12,26.28,26.11,26.15,2384340.0,22.8177,22.9575,22.809,22.8439,2384340.0
2017-05-25 10:00:00,26.15,26.21,26.12,26.14,1279482.0,22.8439,22.8964,22.8177,22.8352,1279482.0
2017-05-25 10:30:00,26.13,26.18,26.07,26.1,1159623.0,22.8265,22.8702,22.7741,22.8003,1159623.0
2017-05-25 11:00:00,26.09,26.16,26.07,26.16,1057434.0,22.7915,22.8527,22.7741,22.8527,1057434.0
2017-05-25 11:30:00,26.16,26.17,26.09,26.1,1032021.0,22.8527,22.8614,22.7915,22.8003,1032021.0
2017-05-25 12:00:00,26.11,26.16,26.09,26.14,855270.0,22.809,22.8527,22.7915,22.8352,855270.0
2017-05-25 12:30:00,26.14,26.19,26.13,26.17,783984.0,22.8352,22.8789,22.8265,22.8614,783984.0
2017-05-25 13:00:00,26.18,26.21,26.14,26.15,784068.0,22.8702,22.8964,22.8352,22.8439,784068.0
2017-05-25 13:30:00,26.16,26.18,26.14,26.15,531693.0,22.8527,22.8702,22.8352,22.8439,531693.0
2017-05-25 14:00:00,26.15,26.16,26.12,26.12,788757.0,22.8439,22.8527,22.8177,22.8177,788757.0
2017-05-25 14:30:00,26.12,26.12,26.06,26.09,1146702.0,22.8177,22.8177,22.7653,22.7915,1146702.0
2017-05-25 15:00:00,26.09,26.1,26.05,26.08,1242057.0,22.7915,22.8003,22.7566,22.7828,1242057.0
2017-05-25 15:30:00,26.08,26.16,26.07,26.1,3025272.0,22.7828,22.8527,22.7741,22.8003,3025272.0
2017-05-26 09:30:00,26.12,26.18,25.99,26.06,2262648.0,22.8177,22.8702,22.7042,22.7653,2262648.0
2017-05-26 10:00:00,26.06,26.08,25.98,25.99,2043687.0,22.7653,22.7828,22.6954,22.7042,2043687.0
2017-05-26 10:30:00,25.99,26.04,25.93,25.94,1387536.0,22.7042,22.7479,22.6518,22.6605,1387536.0
2017-05-26 11:00:00,25.94,26.01,25.93,26.01,1256043.0,22.6605,22.7216,22.6518,22.7216,1256043.0
2017-05-26 11:30:00,26.01,26.02,25.95,25.97,663117.0,22.7216,22.7304,22.6692,22.6867,663117.0
2017-05-26 12:00:00,25.98,26.01,25.97,26.01,593664.0,22.6954,22.7216,22.6867,22.7216,593664.0
2017-05-26 12:30:00,26.01,26.03,26.0,26.03,602865.0,22.7216,22.7391,22.7129,22.7391,602865.0
2017-05-26 13:00:00,26.03,26.07,26.01,26.04,735306.0,22.7391,22.7741,22.7216,22.7479,735306.0
2017-05-26 13:30:00,26.04,26.05,26.0,26.04,618852.0,22.7479,22.7566,22.7129,22.7479,618852.0
2017-05-26 14:00:00,26.04,26.04,26.01,26.04,636909.0,22.7479,22.7479,22.7216,22.7479,636909.0
2017-05-26 14:30:00,26.04,26.06,26.03,26.04,692985.0,22.7479,22.7653,22.7391,22.7479,692985.0
2017-05-26 15:00:00,26.05,26.05,26.0,26.02,897882.0,22.7566,22.7566,22.7129,22.7304,897882.0
2017-05-26 15:30:00,26.02,26.04,26.01,26.04,2350494.0,22.7304,22.7479,22.7216,22.7479,2350494.0
2017-05-30 09:30:00,25.97,26.1,25.97,26.04,2048289.0,22.6867,22.8003,22.6867,22.7479,2048289.0
2017-05-30 10:00:00,26.04,26.08,26.0,26.04,1412793.0,22.7479,22.7828,22.7129,22.7479,1412793.0
2017-05-30 10:30:00,26.04,26.11,26.04,26.09,1060431.0,22.7479,22.809,22.7479,22.7915,1060431.0
2017-05-30 11:00:00,26.09,26.12,26.07,26.12,885288.0,22.7915,22.8177,22.7741,22.8177,885288.0
2017-05-30 11:30:00,26.11,26.11,26.06,26.09,731220.0,22.809,22.809,22.7653,22.7915,731220.0
2017-05-30 12:00:00,26.1,26.11,26.08,26.11,502410.0,22.8003,22.809,22.7828,22.809,502410.0
2017-05-30 12:30:00,26.1,26.13,26.06,26.08,653358.0,22.8003,22.8265,22.7653,22.7828,653358.0
2017-05-30 13:00:00,26.08,26.09,26.05,26.05,450507.0,22.7828,22.7915,22.7566,22.7566,450507.0
2017-05-30 13:30:00,26.06,26.07,26.05,26.07,411726.0,22.7653,22.7741,22.7566,22.7741,411726.0
2017-05-30 14:00:00,26.07,26.08,26.05,26.05,542142.0,22.7741,22.7828,22.7566,22.7566,542142.0
2017-05-30 14:30:00,26.05,26.1,26.05,26.08,1015026.0,22.7566,22.8003,22.7566,22.7828,1015026.0
2017-05-30 15:00:00,26.09,26.12,26.07,26.08,1118640.0,22.7915,22.8177,22.7741,22.7828,1118640.0
2017-05-30 15:30:00,26.08,26.11,26.05,26.05,1932363.0,22.7828,22.809,22.7566,22.7566,1932363.0
2017-05-31 09:30:00,26.12,26.24,26.11,26.22,2628834.0,22.8177,22.9226,22.809,22.9051,2628834.0
2017-05-31 10:00:00,26.22,26.28,26.14,26.26,1573134.0,22.9051,22.9575,22.8352,22.94,1573134.0
2017-05-31 10:30:00,26.26,26.31,26.18,26.27,2464311.0,22.94,22.9837,22.8702,22.9488,2464311.0
2017-05-31 11:00:00,26.27,26.29,26.2,26.22,1143561.0,22.9488,22.9662,22.8876,22.9051,1143561.0
2017-05-31 11:30:00,26.22,26.28,26.2,26.26,991755.0,22.9051,22.9575,22.8876,22.94,991755.0
2017-05-31 12:00:00,26.26,26.27,26.14,26.15,1009392.0,22.94,22.9488,22.8352,22.8439,1009392.0
2017-05-31 12:30:00,26.16,26.16,26.11,26.12,923856.0,22.8527,22.8527,22.809,22.8177,923856.0
2017-05-31 13:00:00,26.12,26.15,26.1,26.13,645105.0,22.8177,22.8439,22.8003,22.8265,645105.0
2017-05-31 13:30:00,26.14,26.14,26.09,26.11,635433.0,22.8352,22.8352,22.7915,22.809,635433.0
2017-05-31 14:00:00,26.12,26.12,26.07,26.11,953241.0,22.8177,22.8177,22.7741,22.809,953241.0
2017-05-31 14:30:00,26.11,26.15,26.11,26.15,837813.0,22.809,22.8439,22.809,22.8439,837813.0
2017-05-31 15:00:00,26.15,26.22,26.15,26.19,995787.0,22.8439,22.9051,22.8439,22.8789,995787.0
2017-05-31 15:30:00,26.19,26.23,26.17,26.2,2713692.0,22.8789,22.9138,22.8614,22.8876,2713692.0
2017-06-01 09:30:00,26.21,26.37,26.2,26.35,2206482.0,22.8964,23.0361,22.8876,23.0187,2206482.0
2017-06-01 10:00:00,26.35,26.4,26.3,26.3,1471050.0,23.0187,23.0623,22.975,22.975,1471050.0
2017-06-01 10:30:00,26.3,26.36,26.26,26.35,814632.0,22.975,23.0274,22.94,23.0187,814632.0
2017-06-01 11:00:00,26.35,26.39,26.35,26.38,1119165.0,23.0187,23.0536,23.0187,23.0449,1119165.0
2017-06-01 11:30:00,26.38,26.42,26.34,26.42,1044168.0,23.0449,23.0798,23.0099,23.0798,1044168.0
2017-06-01 12:00:00,26.41,26.44,26.37,26.39,1432539.0,23.0711,23.0973,23.0361,23.0536,1432539.0
2017-06-01 12:30:00,26.39,26.44,26.39,26.42,931197.0,23.0536,23.0973,23.0536,23.0798,931197.0
2017-06-01 13:00:00,26.42,26.47,26.41,26.47,804945.0,23.0798,23.1235,23.0711,23.1235,804945.0
2017-06-01 13:30:00,26.47,26.53,26.47,26.51,1295259.0,23.1235,23.1759,23.1235,23.1584,1295259.0
2017-06-01 14:00:00,26.51,26.57,26.5,26.57,1248552.0,23.1584,23.2108,23.1497,23.2108,1248552.0
2017-06-01 14:30:00,26.57,26.57,26.51,26.53,1526556.0,23.2108,23.2108,23.1584,23.1759,1526556.0
2017-06-01 15:00:00,26.53,26.55,26.52,26.54,1189203.0,23.1759,23.1934,23.1672,23.1846,1189203.0
2017-06-01 15:30:00,26.53,26.6,26.53,26.6,4441308.0,23.1759,23.2371,23.1759,23.2371,4441308.0
2017-06-02 09:30:00,26.6,26.64,26.52,26.55,3163464.0,23.2371,23.272,23.1672,23.1934,3163464.0
2017-06-02 10:00:00,26.55,26.58,26.49,26.53,1371156.0,23.1934,23.2196,23.141,23.1759,1371156.0
2017-06-02 10:30:00,26.52,26.55,26.47,26.51,1471869.0,23.1672,23.1934,23.1235,23.1584,1471869.0
2017-06-02 11:00:00,26.51,26.52,26.48,26.5,1110285.0,23.1584,23.1672,23.1322,23.1497,1110285.0
2017-06-02 11:30:00,26.5,26.51,26.49,26.5,998313.0,23.1497,23.1584,23.141,23.1497,998313.0
2017-06-02 12:00:00,26.5,26.6,26.46,26.48,1195851.0,23.1497,23.2371,23.1148,23.1322,1195851.0
2017-06-02 12:30:00,26.48,26.5,26.47,26.48,822750.0,23.1322,23.1497,23.1235,23.1322,822750.0
2017-06-02 13:00:00,26.49,26.52,26.48,26.5,970701.0,23.141,23.1672,23.1322,23.1497,970701.0
2017-06-02 13:30:00,26.5,26.5,26.47,26.47,670377.0,23.1497,23.1497,23.1235,23.1235,670377.0
2017-06-02 14:00:00,26.47,26.48,26.42,26.42,994146.0,23.1235,23.1322,23.0798,23.0798,994146.0
2017-06-02 14:30:00,26.42,26.48,26.41,26.47,1754622.0,23.0798,23.1322,23.0711,23.1235,1754622.0
2017-06-02 15:00:00,26.47,26.5,26.46,26.5,1332063.0,23.1235,23.1497,23.1148,23.1497,1332063.0
2017-06-02 15:30:00,26.5,26.57,26.49,26.51,4148646.0,23.1497,23.2108,23.141,23.1584,4148646.0
2017-06-05 09:30:00,26.53,26.6,26.49,26.55,2626143.0,23.1759,23.2371,23.141,23.1934,2626143.0
2017-06-05 10:00:00,26.55,26.57,26.53,26.53,1980183.0,23.1934,23.2108,23.1759,23.1759,1980183.0
2017-06-05 10:30:00,26.53,26.59,26.53,26.57,1299711.0,23.1759,23.2283,23.1759,23.2108,1299711.0
2017-06-05 11:00:00,26.58,26.66,26.57,26.66,1309260.0,23.2196,23.2895,23.2108,23.2895,1309260.0
2017-06-05 11:30:00,26.66,26.73,26.65,26.72,2486814.0,23.2895,23.3506,23.2807,23.3419,2486814.0
2017-06-05 12:00:00,26.72,26.79,26.72,26.75,2040597.0,23.3419,23.403,23.3419,23.3681,2040597.0
2017-06-05 12:30:00,26.75,26.76,26.7,26.72,2156274.0,23.3681,23.3768,23.3244,23.3419,2156274.0
2017-06-05 13:00:00,26.72,26.74,26.69,26.7,1243077.0,23.3419,23.3594,23.3157,23.3244,1243077.0
2017-06-05 13:30:00,26.7,26.72,26.69,26.71,1508001.0,23.3244,23.3419,23.3157,23.3331,1508001.0
2017-06-05 14:00:00,26.7,26.77,26.7,26.75,1984155.0,23.3244,23.3856,23.3244,23.3681,1984155.0
2017-06-05 14:30:00,26.75,26.76,26.7,26.74,1748829.0,23.3681,23.3768,23.3244,23.3594,1748829.0
2017-06-05 15:00:00,26.74,26.8,26.74,26.77,1978710.0,23.3594,23.4118,23.3594,23.3856,1978710.0
2017-06-05 15:30:00,26.77,26.83,26.74,26.75,4473939.0,23.3856,23.438,23.3594,23.3681,4473939.0
2017-06-06 09:30:00,26.48,26.52,26.32,26.47,4744236.0,23.1322,23.1672,22.9925,23.1235,4744236.0
2017-06-06 10:00:00,26.47,26.49,26.37,26.4,2593779.0,23.1235,23.141,23.0361,23.0623,2593779.0
2017-06-06 10:30:00,26.4,26.42,26.27,26.28,2464335.0,23.0623,23.0798,22.9488,22.9575,2464335.0
2017-06-06 11:00:00,26.28,26.31,26.22,26.27,2491650.0,22.9575,22.9837,22.9051,22.9488,2491650.0
2017-06-06 11:30:00,26.27,26.36,26.27,26.35,1361886.0,22.9488,23.0274,22.9488,23.0187,1361886.0
2017-06-06 12:00:00,26.35,26.35,26.26,26.28,1445907.0,23.0187,23.0187,22.94,22.9575,1445907.0
2017-06-06 12:30:00,26.28,26.29,26.11,26.12,2211618.0,22.9575,22.9662,22.809,22.8177,2211618.0
2017-06-06 13:00:00,26.12,26.16,26.09,26.16,1925694.0,22.8177,22.8527,22.7915,22.8527,1925694.0
2017-06-06 13:30:00,26.15,26.24,26.15,26.22,1463682.0,22.8439,22.9226,22.8439,22.9051,1463682.0
2017-06-06 14:00:00,26.22,26.28,26.21,26.26,1759995.0,22.9051,22.9575,22.8964,22.94,1759995.0
2017-06-06 14:30:00,26.26,26.34,26.24,26.32,1723071.0,22.94,23.0099,22.9226,22.9925,1723071.0
2017-06-06 15:00:00,26.32,26.33,26.28,26.29,1501548.0,22.9925,23.0012,22.9575,22.9662,1501548.0
2017-06-06 15:30:00,26.29,26.32,26.27,26.31,4244388.0,22.9662,22.9925,22.9488,22.9837,4244388.0
2017-06-07 09:30:00,26.36,26.41,26.24,26.4,2813142.0,23.0274,23.0711,22.9226,23.0623,2813142.0
2017-06-07 10:00:00,26.4,26.5,26.33,26.35,3303498.0,23.0623,23.1497,23.0012,23.0187,3303498.0
2017-06-07 10:30:00,26.35,26.38,26.31,26.35,1855053.0,23.0187,23.0449,22.9837,23.0187,1855053.0
2017-06-07 11:00:00,26.35,26.4,26.32,26.37,1315950.0,23.0187,23.0623,22.9925,23.0361,1315950.0
2017-06-07 11:30:00,26.38,26.41,26.36,26.38,1089171.0,23.0449,23.0711,23.0274,23.0449,1089171.0
2017-06-07 12:00:00,26.38,26.38,26.35,26.37,774885.0,23.0449,23.0449,23.0187,23.0361,774885.0
2017-06-07 12:30:00,26.36,26.37,26.31,26.34,1203339.0,23.0274,23.0361,22.9837,23.0099,1203339.0
2017-06-07 13:00:00,26.35,26.37,26.32,26.36,876270.0,23.0187,23.0361,22.9925,23.0274,876270.0
2017-06-07 13:30:00,26.36,26.4,26.35,26.37,1010508.0,23.0274,23.0623,23.0187,23.0361,1010508.0
2017-06-07 14:00:00,26.37,26.4,26.35,26.38,1042485.0,23.0361,23.0623,23.0187,23.0449,1042485.0
2017-06-07 14:30:00,26.38,26.39,26.35,26.38,969786.0,23.0449,23.0536,23.0187,23.0449,969786.0
2017-06-07 15:00:00,26.38,26.47,26.37,26.44,1677912.0,23.0449,23.1235,23.0361,23.0973,1677912.0
2017-06-07 15:30:00,26.44,26.45,26.38,26.38,4216122.0,23.0973,23.106,23.0449,23.0449,4216122.0
2017-06-08 09:30:00,26.53,26.71,26.43,26.47,4149318.0,23.1759,23.3331,23.0885,23.1235,4149318.0
2017-06-08 10:00:00,26.48,26.48,26.34,26.35,2722029.0,23.1322,23.1322,23.0099,23.0187,2722029.0
2017-06-08 10:30:00,26.35,26.39,26.33,26.39,2015589.0,23.0187,23.0536,23.0012,23.0536,2015589.0
2017-06-08 11:00:00,26.39,26.43,26.33,26.35,1888050.0,23.0536,23.0885,23.0012,23.0187,1888050.0
2017-06-08 11:30:00,26.35,26.38,26.29,26.35,1557942.0,23.0187,23.0449,22.9662,23.0187,1557942.0
2017-06-08 12:00:00,26.35,26.4,26.35,26.35,1407015.0,23.0187,23.0623,23.0187,23.0187,1407015.0
2017-06-08 12:30:00,26.35,26.36,26.3,26.32,1145079.0,23.0187,23.0274,22.975,22.9925,1145079.0
2017-06-08 13:00:00,26.32,26.33,26.21,26.22,1580655.0,22.9925,23.0012,22.8964,22.9051,1580655.0
2017-06-08 13:30:00,26.22,26.24,26.14,26.2,1432074.0,22.9051,22.9226,22.8352,22.8876,1432074.0
2017-06-08 14:00:00,26.2,26.23,26.16,26.19,1504608.0,22.8876,22.9138,22.8527,22.8789,1504608.0
2017-06-08 14:30:00,26.19,26.19,26.1,26.1,1682853.0,22.8789,22.8789,22.8003,22.8003,1682853.0
2017-06-08 15:00:00,26.1,26.22,26.08,26.19,2665158.0,22.8003,22.9051,22.7828,22.8789,2665158.0
2017-06-08 15:30:00,26.2,26.34,26.19,26.32,5175417.0,22.8876,23.0099,22.8789,22.9925,5175417.0
2017-06-09 09:30:00,26.34,26.37,26.24,26.27,2103384.0,23.0099,23.0361,22.9226,22.9488,2103384.0
2017-06-09 10:00:00,26.27,26.4,26.25,26.4,1280877.0,22.9488,23.0623,22.9313,23.0623,1280877.0
2017-06-09 10:30:00,26.4,26.42,26.32,26.37,1141032.0,23.0623,23.0798,22.9925,23.0361,1141032.0
2017-06-09 11:00:00,26.37,26.44,26.36,26.44,1434798.0,23.0361,23.0973,23.0274,23.0973,1434798.0
2017-06-09 11:30:00,26.44,26.45,26.34,26.35,761244.0,23.0973,23.106,23.0099,23.0187,761244.0
2017-06-09 12:00:00,26.35,26.42,26.35,26.39,901368.0,23.0187,23.0798,23.0187,23.0536,901368.0
2017-06-09 12:30:00,26.39,26.48,26.38,26.47,1598949.0,23.0536,23.1322,23.0449,23.1235,1598949.0
2017-06-09 13:00:00,26.47,26.5,26.46,26.46,1310946.0,23.1235,23.1497,23.1148,23.1148,1310946.0
2017-06-09 13:30:00,26.46,26.49,26.44,26.47,1273707.0,23.1148,23.141,23.0973,23.1235,1273707.0
2017-06-09 14:00:00,26.47,26.49,26.41,26.46,1945542.0,23.1235,23.141,23.0711,23.1148,1945542.0
2017-06-09 14:30:00,26.46,26.48,26.4,26.46,2580942.0,23.1148,23.1322,23.0623,23.1148,2580942.0
2017-06-09 15:00:00,26.46,26.5,26.44,26.49,2153310.0,23.1148,23.1497,23.0973,23.141,2153310.0
2017-06-09 15:30:00,26.49,26.52,26.41,26.47,5906622.0,23.141,23.1672,23.0711,23.1235,5906622.0
2017-06-12 09:30:00,26.47,26.79,26.45,26.69,4285458.0,23.1235,23.403,23.106,23.3157,4285458.0
2017-06-12 10:00:00,26.69,26.71,26.47,26.47,2587077.0,23.3157,23.3331,23.1235,23.1235,2587077.0
2017-06-12 10:30:00,26.47,26.53,26.37,26.37,2000769.0,23.1235,23.1759,23.0361,23.0361,2000769.0
2017-06-12 11:00:00,26.37,26.46,26.35,26.37,1990548.0,23.0361,23.1148,23.0187,23.0361,1990548.0
2017-06-12 11:30:00,26.37,26.44,26.34,26.37,1766106.0,23.0361,23.0973,23.0099,23.0361,1766106.0
2017-06-12 12:00:00,26.37,26.4,26.32,26.4,1816689.0,23.0361,23.0623,22.9925,23.0623,1816689.0
2017-06-12 12:30:00,26.4,26.41,26.31,26.33,1345452.0,23.0623,23.0711,22.9837,23.0012,1345452.0
2017-06-12 13:00:00,26.33,26.39,26.32,26.37,1132317.0,23.0012,23.0536,22.9925,23.0361,1132317.0
2017-06-12 13:30:00,26.37,26.37,26.28,26.34,1353855.0,23.0361,23.0361,22.9575,23.0099,1353855.0
2017-06-12 14:00:00,26.34,26.36,26.31,26.33,1377918.0,23.0099,23.0274,22.9837,23.0012,1377918.0
2017-06-12 14:30:00,26.34,26.35,26.31,26.35,1375860.0,23.0099,23.0187,22.9837,23.0187,1375860.0
2017-06-12 15:00:00,26.35,26.38,26.33,26.34,1218888.0,23.0187,23.0449,23.0012,23.0099,1218888.0
2017-06-12 15:30:00,26.34,26.41,26.34,26.41,2429637.0,23.0099,23.0711,23.0099,23.0711,2429637.0
2017-06-13 09:30:00,26.4,26.43,26.3,26.35,1739682.0,23.0623,23.0885,22.975,23.0187,1739682.0
2017-06-13 10:00:00,26.35,26.46,26.34,26.46,1149444.0,23.0187,23.1148,23.0099,23.1148,1149444.0
2017-06-13 10:30:00,26.46,26.49,26.44,26.44,933690.0,23.1148,23.141,23.0973,23.0973,933690.0
2017-06-13 11:00:00,26.44,26.44,26.37,26.4,759582.0,23.0973,23.0973,23.0361,23.0623,759582.0
2017-06-13 11:30:00,26.4,26.45,26.38,26.43,804312.0,23.0623,23.106,23.0449,23.0885,804312.0
2017-06-13 12:00:00,26.43,26.45,26.41,26.43,668295.0,23.0885,23.106,23.0711,23.0885,668295.0
2017-06-13 12:30:00,26.43,26.5,26.43,26.48,688305.0,23.0885,23.1497,23.0885,23.1322,688305.0
2017-06-13 13:00:00,26.47,26.52,26.46,26.51,722349.0,23.1235,23.1672,23.1148,23.1584,722349.0
2017-06-13 13:30:00,26.51,26.52,26.49,26.49,679800.0,23.1584,23.1672,23.141,23.141,679800.0
2017-06-13 14:00:00,26.49,26.52,26.48,26.52,1129557.0,23.141,23.1672,23.1322,23.1672,1129557.0
2017-06-13 14:30:00,26.52,26.52,26.49,26.51,912279.0,23.1672,23.1672,23.141,23.1584,912279.0
2017-06-13 15:00:00,26.51,26.52,26.49,26.51,949050.0,23.1584,23.1672,23.141,23.1584,949050.0
2017-06-13 15:30:00,26.51,26.52,26.48,26.51,2056431.0,23.1584,23.1672,23.1322,23.1584,2056431.0
2017-06-14 09:30:00,26.51,26.58,26.47,26.5,1136484.0,23.1584,23.2196,23.1235,23.1497,1136484.0
2017-06-14 10:00:00,26.5,26.51,26.42,26.45,945564.0,23.1497,23.1584,23.0798,23.106,945564.0
2017-06-14 10:30:00,26.45,26.57,26.44,26.57,784584.0,23.106,23.2108,23.0973,23.2108,784584.0
2017-06-14 11:00:00,26.57,26.61,26.56,26.58,759768.0,23.2108,23.2458,23.2021,23.2196,759768.0
2017-06-14 11:30:00,26.58,26.64,26.57,26.6,803325.0,23.2196,23.272,23.2108,23.2371,803325.0
2017-06-14 12:00:00,26.59,26.65,26.59,26.61,665403.0,23.2283,23.2807,23.2283,23.2458,665403.0
2017-06-14 12:30:00,26.61,26.63,26.59,26.6,480108.0,23.2458,23.2633,23.2283,23.2371,480108.0
2017-06-14 13:00:00,26.61,26.63,26.58,26.58,604131.0,23.2458,23.2633,23.2196,23.2196,604131.0
2017-06-14 13:30:00,26.58,26.63,26.58,26.6,446826.0,23.2196,23.2633,23.2196,23.2371,446826.0
2017-06-14 14:00:00,26.6,26.64,26.58,26.62,862917.0,23.2371,23.272,23.2196,23.2545,862917.0
2017-06-14 14:30:00,26.62,26.63,26.57,26.6,1128639.0,23.2545,23.2633,23.2108,23.2371,1128639.0
2017-06-14 15:00:00,26.6,26.62,26.56,26.61,1209627.0,23.2371,23.2545,23.2021,23.2458,1209627.0
2017-06-14 15:30:00,26.61,26.68,26.6,26.64,2410800.0,23.2458,23.3069,23.2371,23.272,2410800.0
2017-06-15 09:30:00,26.39,26.43,26.16,26.22,4883745.0,23.0536,23.0885,22.8527,22.9051,4883745.0
2017-06-15 10:00:00,26.22,26.28,26.14,26.19,3321318.0,22.9051,22.9575,22.8352,22.8789,3321318.0
2017-06-15 10:30:00,26.19,26.21,25.92,26.03,4321479.0,22.8789,22.8964,22.643,22.7391,4321479.0
2017-06-15 11:00:00,26.03,26.18,26.0,26.17,3600720.0,22.7391,22.8702,22.7129,22.8614,3600720.0
2017-06-15 11:30:00,26.17,26.27,26.15,26.22,1320156.0,22.8614,22.9488,22.8439,22.9051,1320156.0
2017-06-15 12:00:00,26.22,26.27,26.16,26.27,1155930.0,22.9051,22.9488,22.8527,22.9488,1155930.0
2017-06-15 12:30:00,26.27,26.31,26.25,26.27,1501371.0,22.9488,22.9837,22.9313,22.9488,1501371.0
2017-06-15 13:00:00,26.27,26.29,26.24,26.27,688548.0,22.9488,22.9662,22.9226,22.9488,688548.0
2017-06-15 13:30:00,26.27,26.32,26.26,26.31,929349.0,22.9488,22.9925,22.94,22.9837,929349.0
2017-06-15 14:00:00,26.31,26.35,26.29,26.33,1373493.0,22.9837,23.0187,22.9662,23.0012,1373493.0
2017-06-15 14:30:00,26.33,26.4,26.33,26.4,1102578.0,23.0012,23.0623,23.0012,23.0623,1102578.0
2017-06-15 15:00:00,26.4,26.41,26.32,26.35,1456743.0,23.0623,23.0711,22.9925,23.0187,1456743.0
2017-06-15 15:30:00,26.34,26.36,26.23,26.3,3786600.0,23.0099,23.0274,22.9138,22.975,3786600.0
2017-06-16 09:30:00,24.65,25.05,24.43,24.69,40026399.0,21.5336,21.883,21.3414,21.5685,40026399.0
2017-06-16 10:00:00,24.69,24.79,24.47,24.65,17199045.0,21.5685,21.6559,21.3763,21.5336,17199045.0
2017-06-16 10:30:00,24.65,24.74,24.52,24.68,11438316.0,21.5336,21.6122,21.42,21.5598,11438316.0
2017-06-16 11:00:00,24.68,25.05,24.68,24.79,11830110.0,21.5598,21.883,21.5598,21.6559,11830110.0
2017-06-16 11:30:00,24.79,25.05,24.79,25.03,6043704.0,21.6559,21.883,21.6559,21.8655,6043704.0
2017-06-16 12:00:00,25.03,25.05,24.89,25.03,5822727.0,21.8655,21.883,21.7432,21.8655,5822727.0
2017-06-16 12:30:00,25.03,25.13,25.02,25.11,6523680.0,21.8655,21.9529,21.8568,21.9354,6523680.0
2017-06-16 13:00:00,25.11,25.17,24.96,25.05,4860096.0,21.9354,21.9878,21.8044,21.883,4860096.0
2017-06-16 13:30:00,25.05,25.05,24.85,24.88,4974327.0,21.883,21.883,21.7083,21.7345,4974327.0
2017-06-16 14:00:00,24.88,25.06,24.88,24.95,4867323.0,21.7345,21.8918,21.7345,21.7957,4867323.0
2017-06-16 14:30:00,24.95,24.98,24.87,24.97,3633120.0,21.7957,21.8219,21.7258,21.8131,3633120.0
2017-06-16 15:00:00,24.96,25.08,24.93,25.06,5934366.0,21.8044,21.9092,21.7782,21.8918,5934366.0
2017-06-16 15:30:00,25.06,25.12,25.0,25.09,10977051.0,21.8918,21.9442,21.8393,21.918,10977051.0
2017-06-19 09:30:00,25.13,25.18,24.84,24.89,7066128.0,21.9529,21.9966,21.6996,21.7432,7066128.0
2017-06-19 10:00:00,24.89,25.08,24.88,25.08,4340919.0,21.7432,21.9092,21.7345,21.9092,4340919.0
2017-06-19 10:30:00,25.08,25.1,24.99,25.04,3387978.0,21.9092,21.9267,21.8306,21.8743,3387978.0
2017-06-19 11:00:00,25.04,25.15,25.04,25.12,2793114.0,21.8743,21.9704,21.8743,21.9442,2793114.0
2017-06-19 11:30:00,25.12,25.26,25.12,25.2,2618043.0,21.9442,22.0665,21.9442,22.0141,2618043.0
2017-06-19 12:00:00,25.2,25.26,25.19,25.25,1720860.0,22.0141,22.0665,22.0053,22.0577,1720860.0
2017-06-19 12:30:00,25.25,25.26,25.21,25.25,1927215.0,22.0577,22.0665,22.0228,22.0577,1927215.0
2017-06-19 13:00:00,25.25,25.34,25.21,25.23,2736045.0,22.0577,22.1364,22.0228,22.0403,2736045.0
2017-06-19 13:30:00,25.23,25.24,25.14,25.14,2222571.0,22.0403,22.049,21.9616,21.9616,2222571.0
2017-06-19 14:00:00,25.14,25.2,25.13,25.17,1891944.0,21.9616,22.0141,21.9529,21.9878,1891944.0
2017-06-19 14:30:00,25.17,25.18,25.08,25.09,2272059.0,21.9878,21.9966,21.9092,21.918,2272059.0
2017-06-19 15:00:00,25.09,25.12,25.06,25.1,2704533.0,21.918,21.9442,21.8918,21.9267,2704533.0
2017-06-19 15:30:00,25.1,25.17,25.1,25.16,4661898.0,21.9267,21.9878,21.9267,21.9791,4661898.0
2017-06-20 09:30:00,25.29,25.31,25.11,25.21,4831554.0,22.0927,22.1101,21.9354,22.0228,4831554.0
2017-06-20 10:00:00,25.21,25.26,25.15,25.18,2404140.0,22.0228,22.0665,21.9704,21.9966,2404140.0
2017-06-20 10:30:00,25.18,25.27,25.17,25.23,2163951.0,21.9966,22.0752,21.9878,22.0403,2163951.0
2017-06-20 11:00:00,25.23,25.24,25.18,25.23,1288386.0,22.0403,22.049,21.9966,22.0403,1288386.0
2017-06-20 11:30:00,25.23,25.24,25.2,25.21,975528.0,22.0403,22.049,22.0141,22.0228,975528.0
2017-06-20 12:00:00,25.21,25.22,25.16,25.17,1004958.0,22.0228,22.0315,21.9791,21.9878,1004958.0
2017-06-20 12:30:00,25.17,25.24,25.16,25.24,924282.0,21.9878,22.049,21.9791,22.049,924282.0
2017-06-20 13:00:00,25.24,25.24,25.2,25.22,898029.0,22.049,22.049,22.0141,22.0315,898029.0
2017-06-20 13:30:00,25.22,25.24,25.2,25.2,738360.0,22.0315,22.049,22.0141,22.0141,738360.0
2017-06-20 14:00:00,25.21,25.23,25.18,25.19,1203693.0,22.0228,22.0403,21.9966,22.0053,1203693.0
2017-06-20 14:30:00,25.19,25.24,25.19,25.23,1691505.0,22.0053,22.049,22.0053,22.0403,1691505.0
2017-06-20 15:00:00,25.23,25.25,25.21,25.25,1553364.0,22.0403,22.0577,22.0228,22.0577,1553364.0
2017-06-20 15:30:00,25.25,25.25,25.18,25.19,4188954.0,22.0577,22.0577,21.9966,22.0053,4188954.0
2017-06-21 09:30:00,25.2,25.36,25.19,25.32,2786316.0,22.0141,22.1538,22.0053,22.1189,2786316.0
2017-06-21 10:00:00,25.33,25.37,25.3,25.31,1851195.0,22.1276,22.1626,22.1014,22.1101,1851195.0
2017-06-21 10:30:00,25.31,25.38,25.31,25.36,1808661.0,22.1101,22.1713,22.1101,22.1538,1808661.0
2017-06-21 11:00:00,25.36,25.45,25.32,25.42,2366757.0,22.1538,22.2324,22.1189,22.2062,2366757.0
2017-06-21 11:30:00,25.42,25.49,25.41,25.48,1644696.0,22.2062,22.2674,22.1975,22.2587,1644696.0
2017-06-21 12:00:00,25.48,25.49,25.44,25.48,1097010.0,22.2587,22.2674,22.2237,22.2587,1097010.0
2017-06-21 12:30:00,25.48,25.54,25.48,25.5,1920765.0,22.2587,22.3111,22.2587,22.2761,1920765.0
2017-06-21 13:00:00,25.5,25.51,25.44,25.46,1045365.0,22.2761,22.2849,22.2237,22.2412,1045365.0
2017-06-21 13:30:00,25.46,25.49,25.44,25.46,883800.0,22.2412,22.2674,22.2237,22.2412,883800.0
2017-06-21 14:00:00,25.46,25.51,25.46,25.5,1162965.0,22.2412,22.2849,22.2412,22.2761,1162965.0
2017-06-21 14:30:00,25.5,25.52,25.47,25.51,1436034.0,22.2761,22.2936,22.2499,22.2849,1436034.0
2017-06-21 15:00:00,25.51,25.53,25.42,25.43,1407078.0,22.2849,22.3023,22.2062,22.215,1407078.0
2017-06-21 15:30:00,25.43,25.46,25.41,25.42,4166781.0,22.215,22.2412,22.1975,22.2062,4166781.0
2017-06-22 09:30:00,25.34,25.35,25.19,25.23,3673038.0,22.1364,22.1451,22.0053,22.0403,3673038.0
2017-06-22 10:00:00,25.23,25.25,25.13,25.18,2654220.0,22.0403,22.0577,21.9529,21.9966,2654220.0
2017-06-22 10:30:00,25.18,25.19,25.13,25.15,1776813.0,21.9966,22.0053,21.9529,21.9704,1776813.0
2017-06-22 11:00:00,25.15,25.18,25.11,25.14,1238934.0,21.9704,21.9966,21.9354,21.9616,1238934.0
2017-06-22 11:30:00,25.14,25.15,25.1,25.15,1551684.0,21.9616,21.9704,21.9267,21.9704,1551684.0
2017-06-22 12:00:00,25.15,25.25,25.15,25.19,1288323.0,21.9704,22.0577,21.9704,22.0053,1288323.0
2017-06-22 12:30:00,25.19,25.25,25.18,25.22,844848.0,22.0053,22.0577,21.9966,22.0315,844848.0
2017-06-22 13:00:00,25.22,25.25,25.2,25.22,816681.0,22.0315,22.0577,22.0141,22.0315,816681.0
2017-06-22 13:30:00,25.22,25.26,25.21,25.21,769314.0,22.0315,22.0665,22.0228,22.0228,769314.0
2017-06-22 14:00:00,25.21,25.22,25.18,25.21,909921.0,22.0228,22.0315,21.9966,22.0228,909921.0
2017-06-22 14:30:00,25.21,25.23,25.19,25.22,1164378.0,22.0228,22.0403,22.0053,22.0315,1164378.0
2017-06-22 15:00:00,25.22,25.28,25.2,25.25,1379778.0,22.0315,22.0839,22.0141,22.0577,1379778.0
2017-06-22 15:30:00,25.25,25.26,25.17,25.18,3212427.0,22.0577,22.0665,21.9878,21.9966,3212427.0
2017-06-23 09:30:00,25.2,25.26,25.02,25.03,2804283.0,22.0141,22.0665,21.8568,21.8655,2804283.0
2017-06-23 10:00:00,25.02,25.08,24.99,25.03,2321637.0,21.8568,21.9092,21.8306,21.8655,2321637.0
2017-06-23 10:30:00,25.04,25.09,25.01,25.06,1669653.0,21.8743,21.918,21.8481,21.8918,1669653.0
2017-06-23 11:00:00,25.06,25.09,25.01,25.02,1097919.0,21.8918,21.918,21.8481,21.8568,1097919.0
2017-06-23 11:30:00,25.01,25.03,24.97,25.02,1151139.0,21.8481,21.8655,21.8131,21.8568,1151139.0
2017-06-23 12:00:00,25.02,25.03,25.0,25.01,1184379.0,21.8568,21.8655,21.8393,21.8481,1184379.0
2017-06-23 12:30:00,25.01,25.02,24.99,25.0,1022571.0,21.8481,21.8568,21.8306,21.8393,1022571.0
2017-06-23 13:00:00,25.0,25.01,24.98,25.0,1205388.0,21.8393,21.8481,21.8219,21.8393,1205388.0
2017-06-23 13:30:00,25.0,25.0,24.97,24.97,1141113.0,21.8393,21.8393,21.8131,21.8131,1141113.0
2017-06-23 14:00:00,24.97,24.98,24.95,24.95,1091922.0,21.8131,21.8219,21.7957,21.7957,1091922.0
2017-06-23 14:30:00,24.95,24.96,24.9,24.91,1561713.0,21.7957,21.8044,21.752,21.7607,1561713.0
2017-06-23 15:00:00,24.91,24.91,24.85,24.87,3834651.0,21.7607,21.7607,21.7083,21.7258,3834651.0
2017-06-23 15:30:00,24.87,24.96,24.86,24.94,5569578.0,21.7258,21.8044,21.717,21.7869,5569578.0
2017-06-26 09:30:00,24.98,25.19,24.97,25.15,3263061.0,21.8219,22.0053,21.8131,21.9704,3263061.0
2017-06-26 10:00:00,25.15,25.19,25.11,25.13,1851816.0,21.9704,22.0053,21.9354,21.9529,1851816.0
2017-06-26 10:30:00,25.13,25.2,25.12,25.19,1750566.0,21.9529,22.0141,21.9442,22.0053,1750566.0
2017-06-26 11:00:00,25.19,25.31,25.17,25.18,1949823.0,22.0053,22.1101,21.9878,21.9966,1949823.0
2017-06-26 11:30:00,25.18,25.25,25.16,25.25,1284453.0,21.9966,22.0577,21.9791,22.0577,1284453.0
2017-06-26 12:00:00,25.25,25.25,25.19,25.21,923361.0,22.0577,22.0577,22.0053,22.0228,923361.0
2017-06-26 12:30:00,25.21,25.27,25.2,25.26,802752.0,22.0228,22.0752,22.0141,22.0665,802752.0
2017-06-26 13:00:00,25.26,25.27,25.2,25.23,812319.0,22.0665,22.0752,22.0141,22.0403,812319.0
2017-06-26 13:30:00,25.23,25.24,25.19,25.23,841836.0,22.0403,22.049,22.0053,22.0403,841836.0
2017-06-26 14:00:00,25.23,25.25,25.19,25.2,807480.0,22.0403,22.0577,22.0053,22.0141,807480.0
2017-06-26 14:30:00,25.2,25.23,25.18,25.2,929541.0,22.0141,22.0403,21.9966,22.0141,929541.0
2017-06-26 15:00:00,25.2,25.21,25.18,25.19,1053936.0,22.0141,22.0228,21.9966,22.0053,1053936.0
2017-06-26 15:30:00,25.2,25.22,25.16,25.17,3336150.0,22.0141,22.0315,21.9791,21.9878,3336150.0
2017-06-27 09:30:00,25.17,25.33,25.15,25.3,1951665.0,21.9878,22.1276,21.9704,22.1014,1951665.0
2017-06-27 10:00:00,25.3,25.42,25.28,25.38,1541118.0,22.1014,22.2062,22.0839,22.1713,1541118.0
2017-06-27 10:30:00,25.38,25.46,25.35,25.36,1432809.0,22.1713,22.2412,22.1451,22.1538,1432809.0
2017-06-27 11:00:00,25.36,25.37,25.32,25.35,889908.0,22.1538,22.1626,22.1189,22.1451,889908.0
2017-06-27 11:30:00,25.35,25.35,25.32,25.32,857934.0,22.1451,22.1451,22.1189,22.1189,857934.0
2017-06-27 12:00:00,25.32,25.36,25.3,25.36,929259.0,22.1189,22.1538,22.1014,22.1538,929259.0
2017-06-27 12:30:00,25.36,25.36,25.33,25.34,686373.0,22.1538,22.1538,22.1276,22.1364,686373.0
2017-06-27 13:00:00,25.34,25.35,25.31,25.33,732930.0,22.1364,22.1451,22.1101,22.1276,732930.0
2017-06-27 13:30:00,25.33,25.34,25.3,25.33,1327146.0,22.1276,22.1364,22.1014,22.1276,1327146.0
2017-06-27 14:00:00,25.33,25.37,25.31,25.36,1239456.0,22.1276,22.1626,22.1101,22.1538,1239456.0
2017-06-27 14:30:00,25.36,25.4,25.34,25.4,786708.0,22.1538,22.1888,22.1364,22.1888,786708.0
2017-06-27 15:00:00,25.4,25.4,25.35,25.37,1042377.0,22.1888,22.1888,22.1451,22.1626,1042377.0
2017-06-27 15:30:00,25.37,25.38,25.34,25.35,3111267.0,22.1626,22.1713,22.1364,22.1451,3111267.0
2017-06-28 09:30:00,25.42,25.53,25.38,25.51,1511955.0,22.2062,22.3023,22.1713,22.2849,1511955.0
2017-06-28 10:00:00,25.51,25.59,25.49,25.53,1379694.0,22.2849,22.3547,22.2674,22.3023,1379694.0
2017-06-28 10:30:00,25.53,25.53,25.46,25.49,973932.0,22.3023,22.3023,22.2412,22.2674,973932.0
2017-06-28 11:00:00,25.49,25.53,25.48,25.5,1312380.0,22.2674,22.3023,22.2587,22.2761,1312380.0
2017-06-28 11:30:00,25.5,25.54,25.49,25.53,807495.0,22.2761,22.3111,22.2674,22.3023,807495.0
2017-06-28 12:00:00,25.53,25.6,25.5,25.55,1250358.0,22.3023,22.3635,22.2761,22.3198,1250358.0
2017-06-28 12:30:00,25.54,25.58,25.46,25.49,1619781.0,22.3111,22.346,22.2412,22.2674,1619781.0
2017-06-28 13:00:00,25.48,25.52,25.47,25.51,930312.0,22.2587,22.2936,22.2499,22.2849,930312.0
2017-06-28 13:30:00,25.51,25.52,25.47,25.49,797004.0,22.2849,22.2936,22.2499,22.2674,797004.0
2017-06-28 14:00:00,25.49,25.56,25.49,25.52,1015815.0,22.2674,22.3285,22.2674,22.2936,1015815.0
2017-06-28 14:30:00,25.52,25.57,25.51,25.53,1048125.0,22.2936,22.3373,22.2849,22.3023,1048125.0
2017-06-28 15:00:00,25.53,25.57,25.53,25.55,2059542.0,22.3023,22.3373,22.3023,22.3198,2059542.0
2017-06-28 15:30:00,25.55,25.56,25.49,25.5,3221976.0,22.3198,22.3285,22.2674,22.2761,3221976.0
2017-06-29 09:30:00,25.42,25.44,25.31,25.38,2379924.0,22.2062,22.2237,22.1101,22.1713,2379924.0
2017-06-29 10:00:00,25.38,25.38,25.3,25.33,1363836.0,22.1713,22.1713,22.1014,22.1276,1363836.0
2017-06-29 10:30:00,25.33,25.34,25.27,25.3,1135305.0,22.1276,22.1364,22.0752,22.1014,1135305.0
2017-06-29 11:00:00,25.3,25.3,25.23,25.25,1113210.0,22.1014,22.1014,22.0403,22.0577,1113210.0
2017-06-29 11:30:00,25.25,25.25,25.19,25.2,1079124.0,22.0577,22.0577,22.0053,22.0141,1079124.0
2017-06-29 12:00:00,25.2,25.22,25.17,25.22,867513.0,22.0141,22.0315,21.9878,22.0315,867513.0
2017-06-29 12:30:00,25.22,25.26,25.21,25.23,944043.0,22.0315,22.0665,22.0228,22.0403,944043.0
2017-06-29 13:00:00,25.23,25.25,25.16,25.2,889884.0,22.0403,22.0577,21.9791,22.0141,889884.0
2017-06-29 13:30:00,25.2,25.25,25.2,25.23,903270.0,22.0141,22.0577,22.0141,22.0403,903270.0
2017-06-29 14:00:00,25.22,25.26,25.21,25.24,672153.0,22.0315,22.0665,22.0228,22.049,672153.0
2017-06-29 14:30:00,25.24,25.29,25.23,25.28,807981.0,22.049,22.0927,22.0403,22.0839,807981.0
2017-06-29 15:00:00,25.28,25.32,25.26,25.28,933927.0,22.0839,22.1189,22.0665,22.0839,933927.0
2017-06-29 15:30:00,25.28,25.32,25.26,25.3,3169992.0,22.0839,22.1189,22.0665,22.1014,3169992.0
2017-06-30 09:30:00,25.36,25.42,25.31,25.39,1844127.0,22.1538,22.2062,22.1101,22.18,1844127.0
2017-06-30 10:00:00,25.39,25.4,25.3,25.31,906954.0,22.18,22.1888,22.1014,22.1101,906954.0
2017-06-30 10:30:00,25.32,25.35,25.28,25.32,804708.0,22.1189,22.1451,22.0839,22.1189,804708.0
2017-06-30 11:00:00,25.32,25.34,25.26,25.27,755457.0,22.1189,22.1364,22.0665,22.0752,755457.0
2017-06-30 11:30:00,25.27,25.3,25.25,25.28,712464.0,22.0752,22.1014,22.0577,22.0839,712464.0
2017-06-30 12:00:00,25.28,25.34,25.28,25.29,662601.0,22.0839,22.1364,22.0839,22.0927,662601.0
2017-06-30 12:30:00,25.29,25.3,25.26,25.27,694617.0,22.0927,22.1014,22.0665,22.0752,694617.0
2017-06-30 13:00:00,25.27,25.29,25.25,25.26,548562.0,22.0752,22.0927,22.0577,22.0665,548562.0
2017-06-30 13:30:00,25.26,25.26,25.24,25.24,896745.0,22.0665,22.0665,22.049,22.049,896745.0
2017-06-30 14:00:00,25.24,25.27,25.24,25.24,953628.0,22.049,22.0752,22.049,22.049,953628.0
2017-06-30 14:30:00,25.24,25.26,25.23,25.23,1019094.0,22.049,22.0665,22.0403,22.0403,1019094.0
2017-06-30 15:00:00,25.23,25.3,25.23,25.29,1046007.0,22.0403,22.1014,22.0403,22.0927,1046007.0
2017-06-30 15:30:00,25.3,25.3,25.22,25.22,3596739.0,22.1014,22.1014,22.0315,22.0315,3596739.0
2017-07-03 09:30:00,25.28,25.45,25.26,25.33,1958238.0,22.0839,22.2324,22.0665,22.1276,1958238.0
2017-07-03 10:00:00,25.33,25.34,25.26,25.26,1140495.0,22.1276,22.1364,22.0665,22.0665,1140495.0
2017-07-03 10:30:00,25.26,25.28,25.2,25.2,1478718.0,22.0665,22.0839,22.0141,22.0141,1478718.0
2017-07-03 11:00:00,25.21,25.24,25.12,25.12,2062452.0,22.0228,22.049,21.9442,21.9442,2062452.0
2017-07-03 11:30:00,25.12,25.12,25.03,25.12,2238261.0,21.9442,21.9442,21.8655,21.9442,2238261.0
2017-07-03 12:00:00,25.12,25.14,25.09,25.11,1311264.0,21.9442,21.9616,21.918,21.9354,1311264.0
2017-07-03 12:30:00,25.11,25.14,25.1,25.11,2010780.0,21.9354,21.9616,21.9267,21.9354,2010780.0
2017-07-05 09:30:00,25.18,25.32,25.14,25.24,2070495.0,21.9966,22.1189,21.9616,22.049,2070495.0
2017-07-05 10:00:00,25.25,25.29,25.2,25.21,995655.0,22.0577,22.0927,22.0141,22.0228,995655.0
2017-07-05 10:30:00,25.21,25.31,25.21,25.29,922872.0,22.0228,22.1101,22.0228,22.0927,922872.0
2017-07-05 11:00:00,25.29,25.3,25.23,25.24,878466.0,22.0927,22.1014,22.0403,22.049,878466.0
2017-07-05 11:30:00,25.24,25.27,25.14,25.16,1221447.0,22.049,22.0752,21.9616,21.9791,1221447.0
2017-07-05 12:00:00,25.16,25.18,25.14,25.17,635715.0,21.9791,21.9966,21.9616,21.9878,635715.0
2017-07-05 12:30:00,25.17,25.17,25.12,25.14,805506.0,21.9878,21.9878,21.9442,21.9616,805506.0
2017-07-05 13:00:00,25.14,25.14,25.09,25.09,824301.0,21.9616,21.9616,21.918,21.918,824301.0
2017-07-05 13:30:00,25.09,25.1,25.07,25.09,690759.0,21.918,21.9267,21.9005,21.918,690759.0
2017-07-05 14:00:00,25.09,25.11,25.05,25.09,801699.0,21.918,21.9354,21.883,21.918,801699.0
2017-07-05 14:30:00,25.09,25.15,25.08,25.14,1024812.0,21.918,21.9704,21.9092,21.9616,1024812.0
2017-07-05 15:00:00,25.14,25.15,25.12,25.13,860979.0,21.9616,21.9704,21.9442,21.9529,860979.0
2017-07-05 15:30:00,25.13,25.14,25.08,25.11,2350602.0,21.9529,21.9616,21.9092,21.9354,2350602.0
2017-07-06 09:30:00,25.12,25.18,25.08,25.13,1675347.0,21.9442,21.9966,21.9092,21.9529,1675347.0
2017-07-06 10:00:00,25.13,25.15,25.09,25.13,1147194.0,21.9529,21.9704,21.918,21.9529,1147194.0
2017-07-06 10:30:00,25.13,25.17,25.1,25.15,687225.0,21.9529,21.9878,21.9267,21.9704,687225.0
2017-07-06 11:00:00,25.15,25.21,25.13,25.2,745719.0,21.9704,22.0228,21.9529,22.0141,745719.0
2017-07-06 11:30:00,25.2,25.22,25.17,25.22,618855.0,22.0141,22.0315,21.9878,22.0315,618855.0
2017-07-06 12:00:00,25.22,25.24,25.21,25.22,698685.0,22.0315,22.049,22.0228,22.0315,698685.0
2017-07-06 12:30:00,25.22,25.26,25.22,25.23,684063.0,22.0315,22.0665,22.0315,22.0403,684063.0
2017-07-06 13:00:00,25.23,25.27,25.2,25.27,723777.0,22.0403,22.0752,22.0141,22.0752,723777.0
2017-07-06 13:30:00,25.27,25.32,25.25,25.25,1343706.0,22.0752,22.1189,22.0577,22.0577,1343706.0
2017-07-06 14:00:00,25.25,25.27,25.24,25.27,639912.0,22.0577,22.0752,22.049,22.0752,639912.0
2017-07-06 14:30:00,25.27,25.27,25.22,25.24,817401.0,22.0752,22.0752,22.0315,22.049,817401.0
2017-07-06 15:00:00,25.25,25.29,25.25,25.25,1485276.0,22.0577,22.0927,22.0577,22.0577,1485276.0
2017-07-06 15:30:00,25.25,25.26,25.16,25.16,2503575.0,22.0577,22.0665,21.9791,21.9791,2503575.0
2017-07-07 09:30:00,25.22,25.27,25.13,25.16,1437744.0,22.0315,22.0752,21.9529,21.9791,1437744.0
2017-07-07 10:00:00,25.16,25.22,25.14,25.18,1323342.0,21.9791,22.0315,21.9616,21.9966,1323342.0
2017-07-07 10:30:00,25.18,25.18,25.11,25.15,1307352.0,21.9966,21.9966,21.9354,21.9704,1307352.0
2017-07-07 11:00:00,25.15,25.21,25.14,25.2,1126383.0,21.9704,22.0228,21.9616,22.0141,1126383.0
2017-07-07 11:30:00,25.21,25.21,25.15,25.17,805359.0,22.0228,22.0228,21.9704,21.9878,805359.0
2017-07-07 12:00:00,25.17,25.17,25.13,25.14,751389.0,21.9878,21.9878,21.9529,21.9616,751389.0
2017-07-07 12:30:00,25.14,25.14,25.1,25.12,474705.0,21.9616,21.9616,21.9267,21.9442,474705.0
2017-07-07 13:00:00,25.12,25.12,25.06,25.06,621570.0,21.9442,21.9442,21.8918,21.8918,621570.0
2017-07-07 13:30:00,25.06,25.08,25.02,25.04,602037.0,21.8918,21.9092,21.8568,21.8743,602037.0
2017-07-07 14:00:00,25.04,25.11,25.03,25.09,1278789.0,21.8743,21.9354,21.8655,21.918,1278789.0
2017-07-07 14:30:00,25.09,25.11,25.08,25.09,547902.0,21.918,21.9354,21.9092,21.918,547902.0
2017-07-07 15:00:00,25.09,25.1,25.07,25.09,793206.0,21.918,21.9267,21.9005,21.918,793206.0
2017-07-07 15:30:00,25.09,25.13,25.07,25.11,1717443.0,21.918,21.9529,21.9005,21.9354,1717443.0
2017-07-10 09:30:00,25.05,25.1,24.89,24.9,2089428.0,21.883,21.9267,21.7432,21.752,2089428.0
2017-07-10 10:00:00,24.89,24.91,24.8,24.85,2474142.0,21.7432,21.7607,21.6646,21.7083,2474142.0
2017-07-10 10:30:00,24.85,24.85,24.73,24.74,2770992.0,21.7083,21.7083,21.6035,21.6122,2770992.0
2017-07-10 11:00:00,24.75,24.77,24.72,24.75,1747767.0,21.6209,21.6384,21.5947,21.6209,1747767.0
2017-07-10 11:30:00,24.75,24.78,24.73,24.73,1167636.0,21.6209,21.6472,21.6035,21.6035,1167636.0
2017-07-10 12:00:00,24.73,24.75,24.7,24.73,1065606.0,21.6035,21.6209,21.5773,21.6035,1065606.0
2017-07-10 12:30:00,24.73,24.73,24.67,24.68,1491369.0,21.6035,21.6035,21.5511,21.5598,1491369.0
2017-07-10 13:00:00,24.68,24.7,24.65,24.67,1829775.0,21.5598,21.5773,21.5336,21.5511,1829775.0
2017-07-10 13:30:00,24.67,24.67,24.61,24.63,1962258.0,21.5511,21.5511,21.4986,21.5161,1962258.0
2017-07-10 14:00:00,24.63,24.63,24.57,24.57,2644173.0,21.5161,21.5161,21.4637,21.4637,2644173.0
2017-07-10 14:30:00,24.57,24.57,24.5,24.52,3840861.0,21.4637,21.4637,21.4026,21.42,3840861.0
2017-07-10 15:00:00,24.52,24.54,24.45,24.46,5618736.0,21.42,21.4375,21.3589,21.3676,5618736.0
2017-07-10 15:30:00,24.46,24.49,24.38,24.41,9243642.0,21.3676,21.3938,21.2977,21.3239,9243642.0
2017-07-11 09:30:00,24.45,24.68,24.44,24.66,3389640.0,21.3589,21.5598,21.3501,21.5423,3389640.0
2017-07-11 10:00:00,24.66,24.68,24.59,24.64,2182578.0,21.5423,21.5598,21.4812,21.5249,2182578.0
2017-07-11 10:30:00,24.65,24.65,24.56,24.61,1524711.0,21.5336,21.5336,21.455,21.4986,1524711.0
2017-07-11 11:00:00,24.61,24.66,24.47,24.52,2081139.0,21.4986,21.5423,21.3763,21.42,2081139.0
2017-07-11 11:30:00,24.52,24.56,24.48,24.55,1371618.0,21.42,21.455,21.3851,21.4462,1371618.0
2017-07-11 12:00:00,24.55,24.6,24.55,24.56,889464.0,21.4462,21.4899,21.4462,21.455,889464.0
2017-07-11 12:30:00,24.56,24.58,24.54,24.56,719445.0,21.455,21.4724,21.4375,21.455,719445.0
2017-07-11 13:00:00,24.56,24.56,24.53,24.55,548808.0,21.455,21.455,21.4288,21.4462,548808.0
2017-07-11 13:30:00,24.55,24.61,24.55,24.58,687777.0,21.4462,21.4986,21.4462,21.4724,687777.0
2017-07-11 14:00:00,24.58,24.6,24.56,24.58,725271.0,21.4724,21.4899,21.455,21.4724,725271.0
2017-07-11 14:30:00,24.58,24.59,24.53,24.54,928860.0,21.4724,21.4812,21.4288,21.4375,928860.0
2017-07-11 15:00:00,24.53,24.54,24.5,24.5,1433295.0,21.4288,21.4375,21.4026,21.4026,1433295.0
2017-07-11 15:30:00,24.5,24.56,24.49,24.49,2755341.0,21.4026,21.455,21.3938,21.3938,2755341.0
2017-07-12 09:30:00,24.55,24.69,24.55,24.63,2272944.0,21.4462,21.5685,21.4462,21.5161,2272944.0
2017-07-12 10:00:00,24.63,24.64,24.58,24.6,1089690.0,21.5161,21.5249,21.4724,21.4899,1089690.0
2017-07-12 10:30:00,24.61,24.68,24.61,24.66,802836.0,21.4986,21.5598,21.4986,21.5423,802836.0
2017-07-12 11:00:00,24.66,24.68,24.62,24.68,846690.0,21.5423,21.5598,21.5074,21.5598,846690.0
2017-07-12 11:30:00,24.68,24.7,24.68,24.69,726696.0,21.5598,21.5773,21.5598,21.5685,726696.0
2017-07-12 12:00:00,24.69,24.71,24.68,24.69,603231.0,21.5685,21.586,21.5598,21.5685,603231.0
2017-07-12 12:30:00,24.69,24.7,24.68,24.7,542667.0,21.5685,21.5773,21.5598,21.5773,542667.0
2017-07-12 13:00:00,24.7,24.74,24.69,24.73,499167.0,21.5773,21.6122,21.5685,21.6035,499167.0
2017-07-12 13:30:00,24.73,24.73,24.72,24.72,499785.0,21.6035,21.6035,21.5947,21.5947,499785.0
2017-07-12 14:00:00,24.72,24.72,24.69,24.7,640965.0,21.5947,21.5947,21.5685,21.5773,640965.0
2017-07-12 14:30:00,24.71,24.71,24.65,24.65,803208.0,21.586,21.586,21.5336,21.5336,803208.0
2017-07-12 15:00:00,24.65,24.68,24.65,24.68,715371.0,21.5336,21.5598,21.5336,21.5598,715371.0
2017-07-12 15:30:00,24.68,24.68,24.64,24.66,2059485.0,21.5598,21.5598,21.5249,21.5423,2059485.0
2017-07-13 09:30:00,24.89,25.08,24.84,25.02,4703319.0,21.7432,21.9092,21.6996,21.8568,4703319.0
2017-07-13 10:00:00,25.02,25.06,24.98,25.01,2130495.0,21.8568,21.8918,21.8219,21.8481,2130495.0
2017-07-13 10:30:00,25.01,25.02,24.97,24.99,1017459.0,21.8481,21.8568,21.8131,21.8306,1017459.0
2017-07-13 11:00:00,24.99,25.04,24.98,24.99,1200705.0,21.8306,21.8743,21.8219,21.8306,1200705.0
2017-07-13 11:30:00,24.99,25.0,24.98,24.99,684978.0,21.8306,21.8393,21.8219,21.8306,684978.0
2017-07-13 12:00:00,24.99,25.0,24.98,24.99,541041.0,21.8306,21.8393,21.8219,21.8306,541041.0
2017-07-13 12:30:00,24.99,25.03,24.98,25.01,1073001.0,21.8306,21.8655,21.8219,21.8481,1073001.0
2017-07-13 13:00:00,25.01,25.03,25.0,25.02,965046.0,21.8481,21.8655,21.8393,21.8568,965046.0
2017-07-13 13:30:00,25.03,25.07,25.02,25.05,854766.0,21.8655,21.9005,21.8568,21.883,854766.0
2017-07-13 14:00:00,25.05,25.06,25.0,25.0,789789.0,21.883,21.8918,21.8393,21.8393,789789.0
2017-07-13 14:30:00,25.01,25.04,24.99,24.99,866442.0,21.8481,21.8743,21.8306,21.8306,866442.0
2017-07-13 15:00:00,24.99,25.04,24.99,25.04,1033332.0,21.8306,21.8743,21.8306,21.8743,1033332.0
2017-07-13 15:30:00,25.04,25.07,25.01,25.01,3686991.0,21.8743,21.9005,21.8481,21.8481,3686991.0
2017-07-14 09:30:00,25.42,25.47,25.32,25.41,4525008.0,22.2062,22.2499,22.1189,22.1975,4525008.0
2017-07-14 10:00:00,25.41,25.42,25.38,25.4,1897314.0,22.1975,22.2062,22.1713,22.1888,1897314.0
2017-07-14 10:30:00,25.4,25.4,25.34,25.36,1252119.0,22.1888,22.1888,22.1364,22.1538,1252119.0
2017-07-14 11:00:00,25.36,25.36,25.3,25.32,1166889.0,22.1538,22.1538,22.1014,22.1189,1166889.0
2017-07-14 11:30:00,25.32,25.37,25.32,25.36,811929.0,22.1189,22.1626,22.1189,22.1538,811929.0
2017-07-14 12:00:00,25.36,25.42,25.35,25.42,1065225.0,22.1538,22.2062,22.1451,22.2062,1065225.0
2017-07-14 12:30:00,25.42,25.47,25.41,25.47,1131753.0,22.2062,22.2499,22.1975,22.2499,1131753.0
2017-07-14 13:00:00,25.47,25.5,25.44,25.47,1014669.0,22.2499,22.2761,22.2237,22.2499,1014669.0
2017-07-14 13:30:00,25.47,25.48,25.42,25.43,997476.0,22.2499,22.2587,22.2062,22.215,997476.0
2017-07-14 14:00:00,25.43,25.47,25.42,25.43,875886.0,22.215,22.2499,22.2062,22.215,875886.0
2017-07-14 14:30:00,25.44,25.47,25.43,25.45,704430.0,22.2237,22.2499,22.215,22.2324,704430.0
2017-07-14 15:00:00,25.45,25.49,25.43,25.47,1098921.0,22.2324,22.2674,22.215,22.2499,1098921.0
2017-07-14 15:30:00,25.48,25.52,25.43,25.45,4415754.0,22.2587,22.2936,22.215,22.2324,4415754.0
2017-07-17 09:30:00,25.42,25.54,25.4,25.54,2157501.0,22.2062,22.3111,22.1888,22.3111,2157501.0
2017-07-17 10:00:00,25.54,25.58,25.53,25.58,2064768.0,22.3111,22.346,22.3023,22.346,2064768.0
2017-07-17 10:30:00,25.58,25.62,25.57,25.59,1568298.0,22.346,22.381,22.3373,22.3547,1568298.0
2017-07-17 11:00:00,25.59,25.59,25.51,25.55,971565.0,22.3547,22.3547,22.2849,22.3198,971565.0
2017-07-17 11:30:00,25.55,25.6,25.55,25.56,889941.0,22.3198,22.3635,22.3198,22.3285,889941.0
2017-07-17 12:00:00,25.56,25.58,25.54,25.57,588924.0,22.3285,22.346,22.3111,22.3373,588924.0
2017-07-17 12:30:00,25.57,25.58,25.55,25.56,451359.0,22.3373,22.346,22.3198,22.3285,451359.0
2017-07-17 13:00:00,25.56,25.57,25.55,25.55,452862.0,22.3285,22.3373,22.3198,22.3198,452862.0
2017-07-17 13:30:00,25.55,25.56,25.49,25.49,859578.0,22.3198,22.3285,22.2674,22.2674,859578.0
2017-07-17 14:00:00,25.49,25.51,25.46,25.5,935541.0,22.2674,22.2849,22.2412,22.2761,935541.0
2017-07-17 14:30:00,25.5,25.51,25.48,25.49,623880.0,22.2761,22.2849,22.2587,22.2674,623880.0
2017-07-17 15:00:00,25.49,25.51,25.45,25.49,1042452.0,22.2674,22.2849,22.2324,22.2674,1042452.0
2017-07-17 15:30:00,25.49,25.51,25.46,25.47,2756292.0,22.2674,22.2849,22.2412,22.2499,2756292.0
2017-07-18 09:30:00,25.42,25.52,25.4,25.45,1453596.0,22.2062,22.2936,22.1888,22.2324,1453596.0
2017-07-18 10:00:00,25.45,25.46,25.42,25.44,1049862.0,22.2324,22.2412,22.2062,22.2237,1049862.0
2017-07-18 10:30:00,25.44,25.45,25.37,25.4,848526.0,22.2237,22.2324,22.1626,22.1888,848526.0
2017-07-18 11:00:00,25.4,25.48,25.38,25.47,737394.0,22.1888,22.2587,22.1713,22.2499,737394.0
2017-07-18 11:30:00,25.47,25.48,25.43,25.45,487596.0,22.2499,22.2587,22.215,22.2324,487596.0
2017-07-18 12:00:00,25.45,25.46,25.4,25.44,505602.0,22.2324,22.2412,22.1888,22.2237,505602.0
2017-07-18 12:30:00,25.44,25.45,25.41,25.42,473295.0,22.2237,22.2324,22.1975,22.2062,473295.0
2017-07-18 13:00:00,25.42,25.42,25.39,25.41,382308.0,22.2062,22.2062,22.18,22.1975,382308.0
2017-07-18 13:30:00,25.41,25.41,25.36,25.38,570720.0,22.1975,22.1975,22.1538,22.1713,570720.0
2017-07-18 14:00:00,25.38,25.4,25.37,25.37,455340.0,22.1713,22.1888,22.1626,22.1626,455340.0
2017-07-18 14:30:00,25.37,25.37,25.34,25.34,589512.0,22.1626,22.1626,22.1364,22.1364,589512.0
2017-07-18 15:00:00,25.35,25.37,25.33,25.36,879801.0,22.1451,22.1626,22.1276,22.1538,879801.0
2017-07-18 15:30:00,25.37,25.41,25.35,25.4,1989897.0,22.1626,22.1975,22.1451,22.1888,1989897.0
2017-07-19 09:30:00,25.36,25.41,25.2,25.27,1955607.0,22.1538,22.1975,22.0141,22.0752,1955607.0
2017-07-19 10:00:00,25.27,25.3,25.25,25.25,968502.0,22.0752,22.1014,22.0577,22.0577,968502.0
2017-07-19 10:30:00,25.25,25.29,25.25,25.28,640857.0,22.0577,22.0927,22.0577,22.0839,640857.0
2017-07-19 11:00:00,25.28,25.32,25.28,25.29,657246.0,22.0839,22.1189,22.0839,22.0927,657246.0
2017-07-19 11:30:00,25.29,25.3,25.26,25.28,737274.0,22.0927,22.1014,22.0665,22.0839,737274.0
2017-07-19 12:00:00,25.28,25.3,25.27,25.29,495183.0,22.0839,22.1014,22.0752,22.0927,495183.0
2017-07-19 12:30:00,25.29,25.29,25.26,25.27,674022.0,22.0927,22.0927,22.0665,22.0752,674022.0
2017-07-19 13:00:00,25.27,25.28,25.26,25.27,323013.0,22.0752,22.0839,22.0665,22.0752,323013.0
2017-07-19 13:30:00,25.27,25.29,25.25,25.29,845421.0,22.0752,22.0927,22.0577,22.0927,845421.0
2017-07-19 14:00:00,25.29,25.33,25.27,25.31,833805.0,22.0927,22.1276,22.0752,22.1101,833805.0
2017-07-19 14:30:00,25.31,25.32,25.29,25.29,479751.0,22.1101,22.1189,22.0927,22.0927,479751.0
2017-07-19 15:00:00,25.3,25.3,25.27,25.28,1126221.0,22.1014,22.1014,22.0752,22.0839,1126221.0
2017-07-19 15:30:00,25.28,25.31,25.27,25.29,1968468.0,22.0839,22.1101,22.0752,22.0927,1968468.0
2017-07-20 09:30:00,25.33,25.42,25.3,25.31,1507986.0,22.1276,22.2062,22.1014,22.1101,1507986.0
2017-07-20 10:00:00,25.3,25.32,25.26,25.28,876126.0,22.1014,22.1189,22.0665,22.0839,876126.0
2017-07-20 10:30:00,25.28,25.33,25.23,25.33,825243.0,22.0839,22.1276,22.0403,22.1276,825243.0
2017-07-20 11:00:00,25.33,25.33,25.28,25.32,517077.0,22.1276,22.1276,22.0839,22.1189,517077.0
2017-07-20 11:30:00,25.32,25.33,25.3,25.31,639432.0,22.1189,22.1276,22.1014,22.1101,639432.0
2017-07-20 12:00:00,25.31,25.35,25.31,25.34,620418.0,22.1101,22.1451,22.1101,22.1364,620418.0
2017-07-20 12:30:00,25.34,25.36,25.33,25.35,438489.0,22.1364,22.1538,22.1276,22.1451,438489.0
2017-07-20 13:00:00,25.35,25.39,25.34,25.38,504579.0,22.1451,22.18,22.1364,22.1713,504579.0
2017-07-20 13:30:00,25.38,25.38,25.33,25.33,548943.0,22.1713,22.1713,22.1276,22.1276,548943.0
2017-07-20 14:00:00,25.33,25.34,25.32,25.34,514296.0,22.1276,22.1364,22.1189,22.1364,514296.0
2017-07-20 14:30:00,25.34,25.34,25.31,25.33,593076.0,22.1364,22.1364,22.1101,22.1276,593076.0
2017-07-20 15:00:00,25.33,25.36,25.32,25.36,599085.0,22.1276,22.1538,22.1189,22.1538,599085.0
2017-07-20 15:30:00,25.36,25.37,25.34,25.35,1636191.0,22.1538,22.1626,22.1364,22.1451,1636191.0
2017-07-21 09:30:00,25.28,25.35,25.2,25.22,2569272.0,22.0839,22.1451,22.0141,22.0315,2569272.0
2017-07-21 10:00:00,25.22,25.28,25.18,25.28,1722573.0,22.0315,22.0839,21.9966,22.0839,1722573.0
2017-07-21 10:30:00,25.28,25.3,25.25,25.27,939828.0,22.0839,22.1014,22.0577,22.0752,939828.0
2017-07-21 11:00:00,25.27,25.31,25.26,25.29,654579.0,22.0752,22.1101,22.0665,22.0927,654579.0
2017-07-21 11:30:00,25.29,25.33,25.29,25.33,646920.0,22.0927,22.1276,22.0927,22.1276,646920.0
2017-07-21 12:00:00,25.33,25.35,25.3,25.31,434100.0,22.1276,22.1451,22.1014,22.1101,434100.0
2017-07-21 12:30:00,25.31,25.34,25.31,25.32,755382.0,22.1101,22.1364,22.1101,22.1189,755382.0
2017-07-21 13:00:00,25.32,25.33,25.31,25.33,501591.0,22.1189,22.1276,22.1101,22.1276,501591.0
2017-07-21 13:30:00,25.33,25.39,25.33,25.37,559236.0,22.1276,22.18,22.1276,22.1626,559236.0
2017-07-21 14:00:00,25.37,25.38,25.35,25.36,433011.0,22.1626,22.1713,22.1451,22.1538,433011.0
2017-07-21 14:30:00,25.36,25.38,25.35,25.36,478308.0,22.1538,22.1713,22.1451,22.1538,478308.0
2017-07-21 15:00:00,25.36,25.38,25.36,25.37,710928.0,22.1538,22.1713,22.1538,22.1626,710928.0
2017-07-21 15:30:00,25.37,25.41,25.36,25.38,2890338.0,22.1626,22.1975,22.1538,22.1713,2890338.0
2017-07-24 09:30:00,25.34,25.51,25.34,25.5,1531326.0,22.1364,22.2849,22.1364,22.2761,1531326.0
2017-07-24 10:00:00,25.5,25.53,25.49,25.51,1349940.0,22.2761,22.3023,22.2674,22.2849,1349940.0
2017-07-24 10:30:00,25.5,25.56,25.49,25.55,1040202.0,22.2761,22.3285,22.2674,22.3198,1040202.0
2017-07-24 11:00:00,25.55,25.61,25.54,25.61,1121682.0,22.3198,22.3722,22.3111,22.3722,1121682.0
2017-07-24 11:30:00,25.61,25.72,25.6,25.7,2077707.0,22.3722,22.4683,22.3635,22.4508,2077707.0
2017-07-24 12:00:00,25.7,25.7,25.66,25.67,860868.0,22.4508,22.4508,22.4159,22.4246,860868.0
2017-07-24 12:30:00,25.67,25.69,25.66,25.67,796530.0,22.4246,22.4421,22.4159,22.4246,796530.0
2017-07-24 13:00:00,25.67,25.68,25.65,25.67,859530.0,22.4246,22.4334,22.4072,22.4246,859530.0
2017-07-24 13:30:00,25.68,25.68,25.65,25.65,618576.0,22.4334,22.4334,22.4072,22.4072,618576.0
2017-07-24 14:00:00,25.65,25.67,25.63,25.64,731652.0,22.4072,22.4246,22.3897,22.3984,731652.0
2017-07-24 14:30:00,25.64,25.67,25.63,25.65,739776.0,22.3984,22.4246,22.3897,22.4072,739776.0
2017-07-24 15:00:00,25.65,25.67,25.63,25.66,980355.0,22.4072,22.4246,22.3897,22.4159,980355.0
2017-07-24 15:30:00,25.66,25.7,25.62,25.63,3878913.0,22.4159,22.4508,22.381,22.3897,3878913.0
2017-07-25 09:30:00,25.87,25.9,25.8,25.87,2436480.0,22.5993,22.6256,22.5382,22.5993,2436480.0
2017-07-25 10:00:00,25.87,25.96,25.84,25.96,2502171.0,22.5993,22.678,22.5731,22.678,2502171.0
2017-07-25 10:30:00,25.96,26.09,25.96,26.09,2890266.0,22.678,22.7915,22.678,22.7915,2890266.0
2017-07-25 11:00:00,26.08,26.17,26.08,26.13,3147537.0,22.7828,22.8614,22.7828,22.8265,3147537.0
2017-07-25 11:30:00,26.13,26.22,26.11,26.2,2567862.0,22.8265,22.9051,22.809,22.8876,2567862.0
2017-07-25 12:00:00,26.2,26.29,26.19,26.23,1916064.0,22.8876,22.9662,22.8789,22.9138,1916064.0
2017-07-25 12:30:00,26.23,26.28,26.21,26.24,2234115.0,22.9138,22.9575,22.8964,22.9226,2234115.0
2017-07-25 13:00:00,26.24,26.25,26.14,26.15,1233150.0,22.9226,22.9313,22.8352,22.8439,1233150.0
2017-07-25 13:30:00,26.15,26.17,26.12,26.15,806949.0,22.8439,22.8614,22.8177,22.8439,806949.0
2017-07-25 14:00:00,26.15,26.18,26.15,26.18,1499001.0,22.8439,22.8702,22.8439,22.8702,1499001.0
2017-07-25 14:30:00,26.18,26.18,26.13,26.17,1235454.0,22.8702,22.8702,22.8265,22.8614,1235454.0
2017-07-25 15:00:00,26.17,26.17,26.12,26.14,1425171.0,22.8614,22.8614,22.8177,22.8352,1425171.0
2017-07-25 15:30:00,26.14,26.2,26.13,26.17,3469065.0,22.8352,22.8876,22.8265,22.8614,3469065.0
2017-07-26 09:30:00,26.18,26.19,26.03,26.03,1823064.0,22.8702,22.8789,22.7391,22.7391,1823064.0
2017-07-26 10:00:00,26.03,26.08,25.98,25.99,1714344.0,22.7391,22.7828,22.6954,22.7042,1714344.0
2017-07-26 10:30:00,25.99,26.16,25.99,26.14,1036776.0,22.7042,22.8527,22.7042,22.8352,1036776.0
2017-07-26 11:00:00,26.14,26.16,26.12,26.16,705408.0,22.8352,22.8527,22.8177,22.8527,705408.0
2017-07-26 11:30:00,26.16,26.19,26.12,26.15,696357.0,22.8527,22.8789,22.8177,22.8439,696357.0
2017-07-26 12:00:00,26.15,26.19,26.13,26.18,793998.0,22.8439,22.8789,22.8265,22.8702,793998.0
2017-07-26 12:30:00,26.18,26.25,26.18,26.24,742368.0,22.8702,22.9313,22.8702,22.9226,742368.0
2017-07-26 13:00:00,26.25,26.27,26.24,26.27,996597.0,22.9313,22.9488,22.9226,22.9488,996597.0
2017-07-26 13:30:00,26.27,26.32,26.27,26.31,1183875.0,22.9488,22.9925,22.9488,22.9837,1183875.0
2017-07-26 14:00:00,26.31,26.39,26.28,26.32,1653186.0,22.9837,23.0536,22.9575,22.9925,1653186.0
2017-07-26 14:30:00,26.32,26.33,26.27,26.27,1207347.0,22.9925,23.0012,22.9488,22.9488,1207347.0
2017-07-26 15:00:00,26.27,26.29,26.25,26.28,1130541.0,22.9488,22.9662,22.9313,22.9575,1130541.0
2017-07-26 15:30:00,26.28,26.32,26.23,26.3,3528543.0,22.9575,22.9925,22.9138,22.975,3528543.0
2017-07-27 09:30:00,26.22,26.33,26.16,26.3,1773858.0,22.9051,23.0012,22.8527,22.975,1773858.0
2017-07-27 10:00:00,26.3,26.35,26.22,26.35,1563060.0,22.975,23.0187,22.9051,23.0187,1563060.0
2017-07-27 10:30:00,26.35,26.39,26.34,26.39,1093833.0,23.0187,23.0536,23.0099,23.0536,1093833.0
2017-07-27 11:00:00,26.39,26.43,26.36,26.43,907713.0,23.0536,23.0885,23.0274,23.0885,907713.0
2017-07-27 11:30:00,26.43,26.51,26.4,26.5,961344.0,23.0885,23.1584,23.0623,23.1497,961344.0
2017-07-27 12:00:00,26.5,26.51,26.48,26.49,801957.0,23.1497,23.1584,23.1322,23.141,801957.0
2017-07-27 12:30:00,26.49,26.5,26.45,26.5,1173813.0,23.141,23.1497,23.106,23.1497,1173813.0
2017-07-27 13:00:00,26.51,26.52,26.44,26.49,1593393.0,23.1584,23.1672,23.0973,23.141,1593393.0
2017-07-27 13:30:00,26.49,26.49,26.41,26.45,1261062.0,23.141,23.141,23.0711,23.106,1261062.0
2017-07-27 14:00:00,26.45,26.5,26.43,26.5,1216539.0,23.106,23.1497,23.0885,23.1497,1216539.0
2017-07-27 14:30:00,26.5,26.58,26.46,26.57,1277781.0,23.1497,23.2196,23.1148,23.2108,1277781.0
2017-07-27 15:00:00,26.57,26.59,26.51,26.58,1155516.0,23.2108,23.2283,23.1584,23.2196,1155516.0
2017-07-27 15:30:00,26.58,26.62,26.55,26.6,3069408.0,23.2196,23.2545,23.1934,23.2371,3069408.0
2017-07-28 09:30:00,26.58,26.65,26.54,26.58,1482762.0,23.2196,23.2807,23.1846,23.2196,1482762.0
2017-07-28 10:00:00,26.58,26.58,26.52,26.52,726774.0,23.2196,23.2196,23.1672,23.1672,726774.0
2017-07-28 10:30:00,26.52,26.62,26.52,26.58,837732.0,23.1672,23.2545,23.1672,23.2196,837732.0
2017-07-28 11:00:00,26.58,26.61,26.56,26.61,766950.0,23.2196,23.2458,23.2021,23.2458,766950.0
2017-07-28 11:30:00,26.61,26.62,26.56,26.58,651612.0,23.2458,23.2545,23.2021,23.2196,651612.0
2017-07-28 12:00:00,26.58,26.61,26.54,26.6,722727.0,23.2196,23.2458,23.1846,23.2371,722727.0
2017-07-28 12:30:00,26.6,26.63,26.57,26.58,537351.0,23.2371,23.2633,23.2108,23.2196,537351.0
2017-07-28 13:00:00,26.57,26.59,26.51,26.53,1001274.0,23.2108,23.2283,23.1584,23.1759,1001274.0
2017-07-28 13:30:00,26.53,26.57,26.53,26.55,561966.0,23.1759,23.2108,23.1759,23.1934,561966.0
2017-07-28 14:00:00,26.54,26.55,26.51,26.54,540990.0,23.1846,23.1934,23.1584,23.1846,540990.0
2017-07-28 14:30:00,26.54,26.54,26.52,26.53,734031.0,23.1846,23.1846,23.1672,23.1759,734031.0
2017-07-28 15:00:00,26.53,26.55,26.52,26.53,739236.0,23.1759,23.1934,23.1672,23.1759,739236.0
2017-07-28 15:30:00,26.53,26.62,26.53,26.6,1176606.0,23.1759,23.2545,23.1759,23.2371,1176606.0
2017-07-31 09:30:00,26.6,26.74,26.6,26.74,1578660.0,23.2371,23.3594,23.2371,23.3594,1578660.0
2017-07-31 10:00:00,26.75,26.78,26.67,26.67,1370739.0,23.3681,23.3943,23.2982,23.2982,1370739.0
2017-07-31 10:30:00,26.68,26.7,26.56,26.64,1774506.0,23.3069,23.3244,23.2021,23.272,1774506.0
2017-07-31 11:00:00,26.64,26.68,26.62,26.65,853422.0,23.272,23.3069,23.2545,23.2807,853422.0
2017-07-31 11:30:00,26.64,26.73,26.64,26.72,955809.0,23.272,23.3506,23.272,23.3419,955809.0
2017-07-31 12:00:00,26.72,26.76,26.7,26.73,635802.0,23.3419,23.3768,23.3244,23.3506,635802.0
2017-07-31 12:30:00,26.73,26.76,26.7,26.7,714066.0,23.3506,23.3768,23.3244,23.3244,714066.0
2017-07-31 13:00:00,26.7,26.72,26.68,26.69,534519.0,23.3244,23.3419,23.3069,23.3157,534519.0
2017-07-31 13:30:00,26.69,26.72,26.69,26.72,500103.0,23.3157,23.3419,23.3157,23.3419,500103.0
2017-07-31 14:00:00,26.72,26.73,26.69,26.7,799185.0,23.3419,23.3506,23.3157,23.3244,799185.0
2017-07-31 14:30:00,26.7,26.71,26.66,26.69,626661.0,23.3244,23.3331,23.2895,23.3157,626661.0
2017-07-31 15:00:00,26.69,26.7,26.67,26.69,634932.0,23.3157,23.3244,23.2982,23.3157,634932.0
2017-07-31 15:30:00,26.7,26.72,26.66,26.66,2580390.0,23.3244,23.3419,23.2895,23.2895,2580390.0
2017-08-01 09:30:00,26.75,26.81,26.72,26.73,2382828.0,23.3681,23.4205,23.3419,23.3506,2382828.0
2017-08-01 10:00:00,26.73,26.76,26.67,26.76,1242291.0,23.3506,23.3768,23.2982,23.3768,1242291.0
2017-08-01 10:30:00,26.76,26.79,26.74,26.77,746082.0,23.3768,23.403,23.3594,23.3856,746082.0
2017-08-01 11:00:00,26.77,26.78,26.74,26.78,961317.0,23.3856,23.3943,23.3594,23.3943,961317.0
2017-08-01 11:30:00,26.78,26.8,26.77,26.78,679305.0,23.3943,23.4118,23.3856,23.3943,679305.0
2017-08-01 12:00:00,26.78,26.82,26.78,26.81,576972.0,23.3943,23.4292,23.3943,23.4205,576972.0
2017-08-01 12:30:00,26.81,26.83,26.79,26.83,580146.0,23.4205,23.438,23.403,23.438,580146.0
2017-08-01 13:00:00,26.83,26.86,26.82,26.85,644364.0,23.438,23.4642,23.4292,23.4554,644364.0
2017-08-01 13:30:00,26.85,26.88,26.84,26.86,689463.0,23.4554,23.4817,23.4467,23.4642,689463.0
2017-08-01 14:00:00,26.86,26.89,26.85,26.88,842601.0,23.4642,23.4904,23.4554,23.4817,842601.0
2017-08-01 14:30:00,26.88,26.89,26.87,26.88,628902.0,23.4817,23.4904,23.4729,23.4817,628902.0
2017-08-01 15:00:00,26.88,26.91,26.86,26.89,955608.0,23.4817,23.5079,23.4642,23.4904,955608.0
2017-08-01 15:30:00,26.89,26.91,26.82,26.83,2358234.0,23.4904,23.5079,23.4292,23.438,2358234.0
2017-08-02 09:30:00,26.78,26.88,26.77,26.83,1783806.0,23.3943,23.4817,23.3856,23.438,1783806.0
2017-08-02 10:00:00,26.83,26.96,26.83,26.92,1341384.0,23.438,23.5515,23.438,23.5166,1341384.0
2017-08-02 10:30:00,26.92,26.96,26.89,26.93,1082964.0,23.5166,23.5515,23.4904,23.5253,1082964.0
2017-08-02 11:00:00,26.94,26.98,26.88,26.98,1191063.0,23.5341,23.569,23.4817,23.569,1191063.0
2017-08-02 11:30:00,26.98,27.0,26.95,26.96,893412.0,23.569,23.5865,23.5428,23.5515,893412.0
2017-08-02 12:00:00,26.96,26.96,26.91,26.93,923160.0,23.5515,23.5515,23.5079,23.5253,923160.0
2017-08-02 12:30:00,26.93,27.03,26.92,26.99,1657002.0,23.5253,23.6127,23.5166,23.5777,1657002.0
2017-08-02 13:00:00,26.99,27.04,26.96,27.01,1146966.0,23.5777,23.6214,23.5515,23.5952,1146966.0
2017-08-02 13:30:00,27.01,27.04,26.95,26.95,1920168.0,23.5952,23.6214,23.5428,23.5428,1920168.0
2017-08-02 14:00:00,26.95,26.95,26.85,26.86,1460193.0,23.5428,23.5428,23.4554,23.4642,1460193.0
2017-08-02 14:30:00,26.86,26.91,26.84,26.9,1459236.0,23.4642,23.5079,23.4467,23.4991,1459236.0
2017-08-02 15:00:00,26.9,26.93,26.89,26.93,1183830.0,23.4991,23.5253,23.4904,23.5253,1183830.0
2017-08-02 15:30:00,26.93,26.93,26.83,26.84,3340974.0,23.5253,23.5253,23.438,23.4467,3340974.0
2017-08-03 09:30:00,27.11,27.25,26.95,26.99,4953243.0,23.6826,23.8049,23.5428,23.5777,4953243.0
2017-08-03 10:00:00,26.99,27.13,26.96,27.1,3243342.0,23.5777,23.7001,23.5515,23.6738,3243342.0
2017-08-03 10:30:00,27.1,27.11,26.89,26.98,1962540.0,23.6738,23.6826,23.4904,23.569,1962540.0
2017-08-03 11:00:00,26.99,27.02,26.95,26.98,1092564.0,23.5777,23.604,23.5428,23.569,1092564.0
2017-08-03 11:30:00,26.99,27.01,26.94,26.99,923928.0,23.5777,23.5952,23.5341,23.5777,923928.0
2017-08-03 12:00:00,27.0,27.05,26.97,26.98,1319883.0,23.5865,23.6302,23.5603,23.569,1319883.0
2017-08-03 12:30:00,26.98,26.99,26.92,26.97,900672.0,23.569,23.5777,23.5166,23.5603,900672.0
2017-08-03 13:00:00,26.97,27.01,26.96,26.97,1104354.0,23.5603,23.5952,23.5515,23.5603,1104354.0
2017-08-03 13:30:00,26.97,27.06,26.96,27.05,2077701.0,23.5603,23.6389,23.5515,23.6302,2077701.0
2017-08-03 14:00:00,27.05,27.18,27.04,27.15,1851846.0,23.6302,23.7437,23.6214,23.7175,1851846.0
2017-08-03 14:30:00,27.15,27.16,27.06,27.06,1542534.0,23.7175,23.7263,23.6389,23.6389,1542534.0
2017-08-03 15:00:00,27.06,27.06,27.03,27.04,1348212.0,23.6389,23.6389,23.6127,23.6214,1348212.0
2017-08-03 15:30:00,27.04,27.04,26.93,26.96,3616413.0,23.6214,23.6214,23.5253,23.5515,3616413.0
2017-08-04 09:30:00,27.02,27.13,26.85,26.86,2698131.0,23.604,23.7001,23.4554,23.4642,2698131.0
2017-08-04 10:00:00,26.86,26.89,26.74,26.78,1882659.0,23.4642,23.4904,23.3594,23.3943,1882659.0
2017-08-04 10:30:00,26.78,26.82,26.74,26.79,1390011.0,23.3943,23.4292,23.3594,23.403,1390011.0
2017-08-04 11:00:00,26.79,26.81,26.74,26.79,1852605.0,23.403,23.4205,23.3594,23.403,1852605.0
2017-08-04 11:30:00,26.79,26.83,26.76,26.82,1131570.0,23.403,23.438,23.3768,23.4292,1131570.0
2017-08-04 12:00:00,26.82,26.84,26.79,26.81,747960.0,23.4292,23.4467,23.403,23.4205,747960.0
2017-08-04 12:30:00,26.81,26.84,26.78,26.83,958194.0,23.4205,23.4467,23.3943,23.438,958194.0
2017-08-04 13:00:00,26.84,26.85,26.77,26.78,960765.0,23.4467,23.4554,23.3856,23.3943,960765.0
2017-08-04 13:30:00,26.78,26.85,26.77,26.83,967659.0,23.3943,23.4554,23.3856,23.438,967659.0
2017-08-04 14:00:00,26.82,26.82,26.75,26.76,1249374.0,23.4292,23.4292,23.3681,23.3768,1249374.0
2017-08-04 14:30:00,26.76,26.8,26.75,26.79,770253.0,23.3768,23.4118,23.3681,23.403,770253.0
2017-08-04 15:00:00,26.79,26.85,26.79,26.84,970194.0,23.403,23.4554,23.403,23.4467,970194.0
2017-08-04 15:30:00,26.84,26.84,26.8,26.82,2338725.0,23.4467,23.4467,23.4118,23.4292,2338725.0
2017-08-07 09:30:00,26.86,27.03,26.85,27.03,1310388.0,23.4642,23.6127,23.4554,23.6127,1310388.0
2017-08-07 10:00:00,27.03,27.08,26.93,26.93,1596618.0,23.6127,23.6564,23.5253,23.5253,1596618.0
2017-08-07 10:30:00,26.93,26.97,26.91,26.97,898125.0,23.5253,23.5603,23.5079,23.5603,898125.0
2017-08-07 11:00:00,26.97,27.05,26.96,27.0,862464.0,23.5603,23.6302,23.5515,23.5865,862464.0
2017-08-07 11:30:00,27.0,27.04,26.99,27.0,654411.0,23.5865,23.6214,23.5777,23.5865,654411.0
2017-08-07 12:00:00,27.0,27.03,26.98,27.02,578934.0,23.5865,23.6127,23.569,23.604,578934.0
2017-08-07 12:30:00,27.02,27.08,27.02,27.04,905184.0,23.604,23.6564,23.604,23.6214,905184.0
2017-08-07 13:00:00,27.05,27.11,27.03,27.1,675258.0,23.6302,23.6826,23.6127,23.6738,675258.0
2017-08-07 13:30:00,27.1,27.13,27.08,27.12,708621.0,23.6738,23.7001,23.6564,23.6913,708621.0
2017-08-07 14:00:00,27.12,27.15,27.11,27.12,805668.0,23.6913,23.7175,23.6826,23.6913,805668.0
2017-08-07 14:30:00,27.12,27.14,27.1,27.13,686244.0,23.6913,23.7088,23.6738,23.7001,686244.0
2017-08-07 15:00:00,27.13,27.14,27.12,27.14,674895.0,23.7001,23.7088,23.6913,23.7088,674895.0
2017-08-07 15:30:00,27.14,27.15,27.09,27.1,2314749.0,23.7088,23.7175,23.6651,23.6738,2314749.0
2017-08-08 09:30:00,27.06,27.11,26.97,27.11,2411481.0,23.6389,23.6826,23.5603,23.6826,2411481.0
2017-08-08 10:00:00,27.11,27.18,27.08,27.11,1255095.0,23.6826,23.7437,23.6564,23.6826,1255095.0
2017-08-08 10:30:00,27.11,27.17,27.1,27.17,1124067.0,23.6826,23.735,23.6738,23.735,1124067.0
2017-08-08 11:00:00,27.17,27.22,27.16,27.19,1150674.0,23.735,23.7787,23.7263,23.7525,1150674.0
2017-08-08 11:30:00,27.19,27.22,27.13,27.21,744369.0,23.7525,23.7787,23.7001,23.7699,744369.0
2017-08-08 12:00:00,27.21,27.25,27.18,27.25,723936.0,23.7699,23.8049,23.7437,23.8049,723936.0
2017-08-08 12:30:00,27.25,27.25,27.18,27.2,973128.0,23.8049,23.8049,23.7437,23.7612,973128.0
2017-08-08 13:00:00,27.2,27.23,27.19,27.22,1090059.0,23.7612,23.7874,23.7525,23.7787,1090059.0
2017-08-08 13:30:00,27.22,27.29,27.21,27.27,1238853.0,23.7787,23.8398,23.7699,23.8224,1238853.0
2017-08-08 14:00:00,27.27,27.28,27.2,27.21,1098663.0,23.8224,23.8311,23.7612,23.7699,1098663.0
2017-08-08 14:30:00,27.21,27.25,27.2,27.22,919461.0,23.7699,23.8049,23.7612,23.7787,919461.0
2017-08-08 15:00:00,27.22,27.25,27.19,27.21,1830372.0,23.7787,23.8049,23.7525,23.7699,1830372.0
2017-08-08 15:30:00,27.21,27.22,27.17,27.2,3296136.0,23.7699,23.7787,23.735,23.7612,3296136.0
2017-08-09 09:30:00,27.04,27.13,26.97,27.05,2723583.0,23.769,23.8482,23.7075,23.7778,2723583.0
2017-08-09 10:00:00,27.04,27.13,27.03,27.08,1057512.0,23.769,23.8482,23.7603,23.8042,1057512.0
2017-08-09 10:30:00,27.08,27.11,27.05,27.09,878460.0,23.8042,23.8306,23.7778,23.813,878460.0
2017-08-09 11:00:00,27.1,27.14,27.07,27.1,1066863.0,23.8218,23.8569,23.7954,23.8218,1066863.0
2017-08-09 11:30:00,27.1,27.23,27.09,27.22,1038495.0,23.8218,23.9361,23.813,23.9273,1038495.0
2017-08-09 12:00:00,27.22,27.26,27.2,27.25,1030299.0,23.9273,23.9624,23.9097,23.9536,1030299.0
2017-08-09 12:30:00,27.25,27.28,27.25,27.28,1085157.0,23.9536,23.98,23.9536,23.98,1085157.0
2017-08-09 13:00:00,27.28,27.32,27.28,27.31,1118511.0,23.98,24.0152,23.98,24.0064,1118511.0
2017-08-09 13:30:00,27.32,27.33,27.25,27.25,1339632.0,24.0152,24.024,23.9536,23.9536,1339632.0
2017-08-09 14:00:00,27.25,27.27,27.2,27.21,765105.0,23.9536,23.9712,23.9097,23.9185,765105.0
2017-08-09 14:30:00,27.21,27.22,27.15,27.15,1002489.0,23.9185,23.9273,23.8657,23.8657,1002489.0
2017-08-09 15:00:00,27.15,27.17,27.12,27.14,1109148.0,23.8657,23.8833,23.8394,23.8569,1109148.0
2017-08-09 15:30:00,27.14,27.22,27.12,27.2,2393406.0,23.8569,23.9273,23.8394,23.9097,2393406.0
2017-08-10 09:30:00,27.02,27.1,26.85,27.07,2121324.0,23.7515,23.8218,23.602,23.7954,2121324.0
2017-08-10 10:00:00,27.07,27.11,26.95,27.0,1919235.0,23.7954,23.8306,23.6899,23.7339,1919235.0
2017-08-10 10:30:00,27.0,27.13,27.0,27.03,1451478.0,23.7339,23.8482,23.7339,23.7603,1451478.0
2017-08-10 11:00:00,27.03,27.06,26.99,27.05,1127448.0,23.7603,23.7866,23.7251,23.7778,1127448.0
2017-08-10 11:30:00,27.05,27.05,26.92,26.95,1633434.0,23.7778,23.7778,23.6636,23.6899,1633434.0
2017-08-10 12:00:00,26.95,26.96,26.91,26.92,1669263.0,23.6899,23.6987,23.6548,23.6636,1669263.0
2017-08-10 12:30:00,26.92,26.94,26.87,26.94,1186284.0,23.6636,23.6811,23.6196,23.6811,1186284.0
2017-08-10 13:00:00,26.94,27.0,26.94,26.98,1153365.0,23.6811,23.7339,23.6811,23.7163,1153365.0
2017-08-10 13:30:00,26.98,26.99,26.93,26.95,1056108.0,23.7163,23.7251,23.6724,23.6899,1056108.0
2017-08-10 14:00:00,26.95,27.0,26.94,26.98,1050690.0,23.6899,23.7339,23.6811,23.7163,1050690.0
2017-08-10 14:30:00,26.98,27.06,26.98,27.02,1061178.0,23.7163,23.7866,23.7163,23.7515,1061178.0
2017-08-10 15:00:00,27.02,27.03,26.93,26.94,1218552.0,23.7515,23.7603,23.6724,23.6811,1218552.0
2017-08-10 15:30:00,26.94,26.96,26.88,26.89,3231417.0,23.6811,23.6987,23.6284,23.6372,3231417.0
2017-08-11 09:30:00,26.91,27.08,26.9,26.96,3068454.0,23.6548,23.8042,23.646,23.6987,3068454.0
2017-08-11 10:00:00,26.97,26.97,26.89,26.92,2315589.0,23.7075,23.7075,23.6372,23.6636,2315589.0
2017-08-11 10:30:00,26.92,26.97,26.89,26.9,1740165.0,23.6636,23.7075,23.6372,23.646,1740165.0
2017-08-11 11:00:00,26.9,26.91,26.87,26.87,1211016.0,23.646,23.6548,23.6196,23.6196,1211016.0
2017-08-11 11:30:00,26.87,26.93,26.87,26.89,1083084.0,23.6196,23.6724,23.6196,23.6372,1083084.0
2017-08-11 12:00:00,26.89,26.92,26.87,26.9,1389507.0,23.6372,23.6636,23.6196,23.646,1389507.0
2017-08-11 12:30:00,26.9,26.91,26.87,26.89,900150.0,23.646,23.6548,23.6196,23.6372,900150.0
2017-08-11 13:00:00,26.89,26.91,26.88,26.88,803601.0,23.6372,23.6548,23.6284,23.6284,803601.0
2017-08-11 13:30:00,26.88,26.91,26.87,26.9,1179516.0,23.6284,23.6548,23.6196,23.646,1179516.0
2017-08-11 14:00:00,26.9,26.92,26.87,26.88,1162500.0,23.646,23.6636,23.6196,23.6284,1162500.0
2017-08-11 14:30:00,26.88,26.89,26.83,26.83,971922.0,23.6284,23.6372,23.5844,23.5844,971922.0
2017-08-11 15:00:00,26.83,26.85,26.79,26.84,1403121.0,23.5844,23.602,23.5493,23.5932,1403121.0
2017-08-11 15:30:00,26.84,26.84,26.79,26.8,3009660.0,23.5932,23.5932,23.5493,23.5581,3009660.0
2017-08-14 09:30:00,26.86,27.0,26.85,26.96,3361896.0,23.6108,23.7339,23.602,23.6987,3361896.0
2017-08-14 10:00:00,26.96,27.06,26.96,27.0,961407.0,23.6987,23.7866,23.6987,23.7339,961407.0
2017-08-14 10:30:00,27.0,27.08,26.98,27.02,1167333.0,23.7339,23.8042,23.7163,23.7515,1167333.0
2017-08-14 11:00:00,27.02,27.06,26.94,26.97,1230816.0,23.7515,23.7866,23.6811,23.7075,1230816.0
2017-08-14 11:30:00,26.97,26.98,26.91,26.92,875304.0,23.7075,23.7163,23.6548,23.6636,875304.0
2017-08-14 12:00:00,26.92,26.94,26.9,26.92,1030434.0,23.6636,23.6811,23.646,23.6636,1030434.0
2017-08-14 12:30:00,26.92,26.95,26.91,26.95,707370.0,23.6636,23.6899,23.6548,23.6899,707370.0
2017-08-14 13:00:00,26.95,26.95,26.84,26.87,1241376.0,23.6899,23.6899,23.5932,23.6196,1241376.0
2017-08-14 13:30:00,26.87,26.9,26.86,26.86,702126.0,23.6196,23.646,23.6108,23.6108,702126.0
2017-08-14 14:00:00,26.86,26.92,26.86,26.91,938571.0,23.6108,23.6636,23.6108,23.6548,938571.0
2017-08-14 14:30:00,26.91,26.93,26.88,26.9,1231167.0,23.6548,23.6724,23.6284,23.646,1231167.0
2017-08-14 15:00:00,26.9,26.96,26.87,26.95,1241619.0,23.646,23.6987,23.6196,23.6899,1241619.0
2017-08-14 15:30:00,26.95,26.96,26.86,26.89,3599685.0,23.6899,23.6987,23.6108,23.6372,3599685.0
2017-08-15 09:30:00,26.94,26.96,26.85,26.96,1554930.0,23.6811,23.6987,23.602,23.6987,1554930.0
2017-08-15 10:00:00,26.96,27.03,26.95,26.96,1267695.0,23.6987,23.7603,23.6899,23.6987,1267695.0
2017-08-15 10:30:00,26.96,27.0,26.92,27.0,1098417.0,23.6987,23.7339,23.6636,23.7339,1098417.0
2017-08-15 11:00:00,27.0,27.13,27.0,27.09,1332621.0,23.7339,23.8482,23.7339,23.813,1332621.0
2017-08-15 11:30:00,27.09,27.13,27.06,27.06,755898.0,23.813,23.8482,23.7866,23.7866,755898.0
2017-08-15 12:00:00,27.06,27.1,27.06,27.07,936651.0,23.7866,23.8218,23.7866,23.7954,936651.0
2017-08-15 12:30:00,27.07,27.1,27.06,27.06,834123.0,23.7954,23.8218,23.7866,23.7866,834123.0
2017-08-15 13:00:00,27.06,27.07,27.02,27.03,692007.0,23.7866,23.7954,23.7515,23.7603,692007.0
2017-08-15 13:30:00,27.04,27.04,26.97,26.99,845193.0,23.769,23.769,23.7075,23.7251,845193.0
2017-08-15 14:00:00,26.99,27.02,26.97,27.01,839286.0,23.7251,23.7515,23.7075,23.7427,839286.0
2017-08-15 14:30:00,27.01,27.03,26.98,27.01,660771.0,23.7427,23.7603,23.7163,23.7427,660771.0
2017-08-15 15:00:00,27.01,27.03,26.99,27.0,1319850.0,23.7427,23.7603,23.7251,23.7339,1319850.0
2017-08-15 15:30:00,27.0,27.03,26.91,26.93,2790438.0,23.7339,23.7603,23.6548,23.6724,2790438.0
2017-08-16 09:30:00,27.09,27.15,26.86,26.95,4562334.0,23.813,23.8657,23.6108,23.6899,4562334.0
2017-08-16 10:00:00,26.95,26.99,26.85,26.98,2675730.0,23.6899,23.7251,23.602,23.7163,2675730.0
2017-08-16 10:30:00,26.98,27.13,26.97,27.09,2610060.0,23.7163,23.8482,23.7075,23.813,2610060.0
2017-08-16 11:00:00,27.09,27.11,26.95,26.96,1586787.0,23.813,23.8306,23.6899,23.6987,1586787.0
2017-08-16 11:30:00,26.97,26.99,26.86,26.93,2850879.0,23.7075,23.7251,23.6108,23.6724,2850879.0
2017-08-16 12:00:00,26.93,26.95,26.9,26.95,1142832.0,23.6724,23.6899,23.646,23.6899,1142832.0
2017-08-16 12:30:00,26.95,26.97,26.91,26.93,1510617.0,23.6899,23.7075,23.6548,23.6724,1510617.0
2017-08-16 13:00:00,26.93,27.01,26.92,26.99,1357206.0,23.6724,23.7427,23.6636,23.7251,1357206.0
2017-08-16 13:30:00,27.0,27.04,26.98,27.02,1439460.0,23.7339,23.769,23.7163,23.7515,1439460.0
2017-08-16 14:00:00,27.02,27.06,26.98,27.04,1281423.0,23.7515,23.7866,23.7163,23.769,1281423.0
2017-08-16 14:30:00,27.04,27.06,26.99,27.04,1080090.0,23.769,23.7866,23.7251,23.769,1080090.0
2017-08-16 15:00:00,27.04,27.07,27.02,27.04,1377756.0,23.769,23.7954,23.7515,23.769,1377756.0
2017-08-16 15:30:00,27.04,27.06,26.92,26.98,5930742.0,23.769,23.7866,23.6636,23.7163,5930742.0
2017-08-17 09:30:00,26.28,26.42,26.11,26.34,11268303.0,23.101,23.224,22.9515,23.1537,11268303.0
2017-08-17 10:00:00,26.34,26.49,26.23,26.38,5040630.0,23.1537,23.2856,23.057,23.1889,5040630.0
2017-08-17 10:30:00,26.38,26.55,26.37,26.5,3895092.0,23.1889,23.3383,23.1801,23.2944,3895092.0
2017-08-17 11:00:00,26.5,26.57,26.47,26.52,2671056.0,23.2944,23.3559,23.268,23.3119,2671056.0
2017-08-17 11:30:00,26.52,26.57,26.39,26.44,3876810.0,23.3119,23.3559,23.1977,23.2416,3876810.0
2017-08-17 12:00:00,26.44,26.46,26.29,26.38,2122854.0,23.2416,23.2592,23.1098,23.1889,2122854.0
2017-08-17 12:30:00,26.38,26.46,26.37,26.39,1409847.0,23.1889,23.2592,23.1801,23.1977,1409847.0
2017-08-17 13:00:00,26.4,26.45,26.37,26.44,1201641.0,23.2065,23.2504,23.1801,23.2416,1201641.0
2017-08-17 13:30:00,26.44,26.55,26.44,26.54,2116443.0,23.2416,23.3383,23.2416,23.3295,2116443.0
2017-08-17 14:00:00,26.54,26.56,26.47,26.48,1350429.0,23.3295,23.3471,23.268,23.2768,1350429.0
2017-08-17 14:30:00,26.48,26.5,26.47,26.5,985767.0,23.2768,23.2944,23.268,23.2944,985767.0
2017-08-17 15:00:00,26.5,26.53,26.48,26.5,1461972.0,23.2944,23.3207,23.2768,23.2944,1461972.0
2017-08-17 15:30:00,26.5,26.6,26.49,26.57,5465397.0,23.2944,23.3823,23.2856,23.3559,5465397.0
2017-08-18 09:30:00,26.54,26.7,26.49,26.64,4799349.0,23.3295,23.4702,23.2856,23.4174,4799349.0
2017-08-18 10:00:00,26.64,26.78,26.63,26.68,2785221.0,23.4174,23.5405,23.4086,23.4526,2785221.0
2017-08-18 10:30:00,26.67,26.7,26.63,26.63,2395086.0,23.4438,23.4702,23.4086,23.4086,2395086.0
2017-08-18 11:00:00,26.64,26.64,26.52,26.61,1800918.0,23.4174,23.4174,23.3119,23.3911,1800918.0
2017-08-18 11:30:00,26.61,26.66,26.59,26.6,1519572.0,23.3911,23.435,23.3735,23.3823,1519572.0
2017-08-18 12:00:00,26.59,26.59,26.54,26.57,1041201.0,23.3735,23.3735,23.3295,23.3559,1041201.0
2017-08-18 12:30:00,26.56,26.61,26.54,26.57,1385328.0,23.3471,23.3911,23.3295,23.3559,1385328.0
2017-08-18 13:00:00,26.57,26.6,26.57,26.59,825303.0,23.3559,23.3823,23.3559,23.3735,825303.0
2017-08-18 13:30:00,26.59,26.6,26.5,26.51,755637.0,23.3735,23.3823,23.2944,23.3032,755637.0
2017-08-18 14:00:00,26.51,26.53,26.5,26.52,922926.0,23.3032,23.3207,23.2944,23.3119,922926.0
2017-08-18 14:30:00,26.52,26.53,26.5,26.52,588252.0,23.3119,23.3207,23.2944,23.3119,588252.0
2017-08-18 15:00:00,26.52,26.53,26.5,26.51,1079847.0,23.3119,23.3207,23.2944,23.3032,1079847.0
2017-08-18 15:30:00,26.51,26.52,26.43,26.45,3407985.0,23.3032,23.3119,23.2328,23.2504,3407985.0
2017-08-21 09:30:00,26.37,26.42,26.26,26.36,2070108.0,23.1801,23.224,23.0834,23.1713,2070108.0
2017-08-21 10:00:00,26.36,26.44,26.35,26.41,1106664.0,23.1713,23.2416,23.1625,23.2153,1106664.0
2017-08-21 10:30:00,26.41,26.53,26.39,26.51,1287288.0,23.2153,23.3207,23.1977,23.3032,1287288.0
2017-08-21 11:00:00,26.51,26.54,26.5,26.51,1305126.0,23.3032,23.3295,23.2944,23.3032,1305126.0
2017-08-21 11:30:00,26.51,26.62,26.49,26.61,1077042.0,23.3032,23.3999,23.2856,23.3911,1077042.0
2017-08-21 12:00:00,26.61,26.66,26.58,26.65,1574049.0,23.3911,23.435,23.3647,23.4262,1574049.0
2017-08-21 12:30:00,26.65,26.69,26.62,26.67,1111944.0,23.4262,23.4614,23.3999,23.4438,1111944.0
2017-08-21 13:00:00,26.66,26.68,26.65,26.65,948837.0,23.435,23.4526,23.4262,23.4262,948837.0
2017-08-21 13:30:00,26.65,26.68,26.64,26.67,941061.0,23.4262,23.4526,23.4174,23.4438,941061.0
2017-08-21 14:00:00,26.67,26.68,26.61,26.61,1030416.0,23.4438,23.4526,23.3911,23.3911,1030416.0
2017-08-21 14:30:00,26.62,26.62,26.56,26.58,773511.0,23.3999,23.3999,23.3471,23.3647,773511.0
2017-08-21 15:00:00,26.58,26.6,26.53,26.6,1149402.0,23.3647,23.3823,23.3207,23.3823,1149402.0
2017-08-21 15:30:00,26.6,26.63,26.57,26.58,3007542.0,23.3823,23.4086,23.3559,23.3647,3007542.0
2017-08-22 09:30:00,26.6,26.72,26.57,26.68,2054400.0,23.3823,23.4878,23.3559,23.4526,2054400.0
2017-08-22 10:00:00,26.68,26.71,26.65,26.7,1250316.0,23.4526,23.479,23.4262,23.4702,1250316.0
2017-08-22 10:30:00,26.7,26.7,26.67,26.7,1078092.0,23.4702,23.4702,23.4438,23.4702,1078092.0
2017-08-22 11:00:00,26.7,26.72,26.65,26.66,1018629.0,23.4702,23.4878,23.4262,23.435,1018629.0
2017-08-22 11:30:00,26.67,26.71,26.66,26.69,1070307.0,23.4438,23.479,23.435,23.4614,1070307.0
2017-08-22 12:00:00,26.69,26.71,26.66,26.67,819576.0,23.4614,23.479,23.435,23.4438,819576.0
2017-08-22 12:30:00,26.67,26.67,26.65,26.67,617136.0,23.4438,23.4438,23.4262,23.4438,617136.0
2017-08-22 13:00:00,26.67,26.67,26.64,26.67,621039.0,23.4438,23.4438,23.4174,23.4438,621039.0
2017-08-22 13:30:00,26.67,26.67,26.65,26.66,585498.0,23.4438,23.4438,23.4262,23.435,585498.0
2017-08-22 14:00:00,26.66,26.68,26.66,26.66,861459.0,23.435,23.4526,23.435,23.435,861459.0
2017-08-22 14:30:00,26.67,26.67,26.66,26.66,728985.0,23.4438,23.4438,23.435,23.435,728985.0
2017-08-22 15:00:00,26.66,26.69,26.66,26.67,1095225.0,23.435,23.4614,23.435,23.4438,1095225.0
2017-08-22 15:30:00,26.67,26.68,26.66,26.67,2833470.0,23.4438,23.4526,23.435,23.4438,2833470.0
2017-08-23 09:30:00,26.78,26.85,26.74,26.8,3001371.0,23.5405,23.602,23.5053,23.5581,3001371.0
2017-08-23 10:00:00,26.8,26.8,26.73,26.75,1965405.0,23.5581,23.5581,23.4965,23.5141,1965405.0
2017-08-23 10:30:00,26.76,26.81,26.72,26.79,1143954.0,23.5229,23.5669,23.4878,23.5493,1143954.0
2017-08-23 11:00:00,26.79,26.82,26.73,26.75,1284285.0,23.5493,23.5757,23.4965,23.5141,1284285.0
2017-08-23 11:30:00,26.75,26.75,26.7,26.71,1055793.0,23.5141,23.5141,23.4702,23.479,1055793.0
2017-08-23 12:00:00,26.71,26.72,26.67,26.71,1248210.0,23.479,23.4878,23.4438,23.479,1248210.0
2017-08-23 12:30:00,26.71,26.73,26.71,26.72,767160.0,23.479,23.4965,23.479,23.4878,767160.0
2017-08-23 13:00:00,26.72,26.74,26.63,26.68,1632321.0,23.4878,23.5053,23.4086,23.4526,1632321.0
2017-08-23 13:30:00,26.68,26.68,26.64,26.65,786870.0,23.4526,23.4526,23.4174,23.4262,786870.0
2017-08-23 14:00:00,26.65,26.7,26.64,26.66,1049559.0,23.4262,23.4702,23.4174,23.435,1049559.0
2017-08-23 14:30:00,26.66,26.71,26.65,26.71,1379145.0,23.435,23.479,23.4262,23.479,1379145.0
2017-08-23 15:00:00,26.71,26.72,26.67,26.67,1167588.0,23.479,23.4878,23.4438,23.4438,1167588.0
2017-08-23 15:30:00,26.67,26.69,26.64,26.65,2542446.0,23.4438,23.4614,23.4174,23.4262,2542446.0
2017-08-24 09:30:00,26.87,26.96,26.58,26.58,4538835.0,23.6196,23.6987,23.3647,23.3647,4538835.0
2017-08-24 10:00:00,26.58,26.72,26.56,26.67,3082632.0,23.3647,23.4878,23.3471,23.4438,3082632.0
2017-08-24 10:30:00,26.67,26.68,26.59,26.64,1655421.0,23.4438,23.4526,23.3735,23.4174,1655421.0
2017-08-24 11:00:00,26.64,26.7,26.61,26.65,1514685.0,23.4174,23.4702,23.3911,23.4262,1514685.0
2017-08-24 11:30:00,26.65,26.67,26.58,26.64,1433268.0,23.4262,23.4438,23.3647,23.4174,1433268.0
2017-08-24 12:00:00,26.65,26.67,26.62,26.67,1326963.0,23.4262,23.4438,23.3999,23.4438,1326963.0
2017-08-24 12:30:00,26.67,26.72,26.61,26.67,1415490.0,23.4438,23.4878,23.3911,23.4438,1415490.0
2017-08-24 13:00:00,26.67,26.78,26.67,26.72,1386885.0,23.4438,23.5405,23.4438,23.4878,1386885.0
2017-08-24 13:30:00,26.72,26.76,26.39,26.4,4562604.0,23.4878,23.5229,23.1977,23.2065,4562604.0
2017-08-24 14:00:00,26.4,26.41,26.08,26.11,10917060.0,23.2065,23.2153,22.9252,22.9515,10917060.0
2017-08-24 14:30:00,26.12,26.17,25.95,26.16,7639737.0,22.9603,23.0043,22.8109,22.9955,7639737.0
2017-08-24 15:00:00,26.16,26.24,26.08,26.12,5604063.0,22.9955,23.0658,22.9252,22.9603,5604063.0
2017-08-24 15:30:00,26.12,26.17,26.02,26.11,6945252.0,22.9603,23.0043,22.8724,22.9515,6945252.0
2017-08-25 09:30:00,26.17,26.36,26.17,26.33,3818613.0,23.0043,23.1713,23.0043,23.1449,3818613.0
2017-08-25 10:00:00,26.33,26.36,26.23,26.23,2204277.0,23.1449,23.1713,23.057,23.057,2204277.0
2017-08-25 10:30:00,26.22,26.28,26.18,26.21,2371653.0,23.0482,23.101,23.0131,23.0394,2371653.0
2017-08-25 11:00:00,26.21,26.24,26.18,26.18,1912638.0,23.0394,23.0658,23.0131,23.0131,1912638.0
2017-08-25 11:30:00,26.18,26.24,26.16,26.23,1575363.0,23.0131,23.0658,22.9955,23.057,1575363.0
2017-08-25 12:00:00,26.23,26.3,26.22,26.29,1643715.0,23.057,23.1186,23.0482,23.1098,1643715.0
2017-08-25 12:30:00,26.29,26.31,26.26,26.28,1077936.0,23.1098,23.1274,23.0834,23.101,1077936.0
2017-08-25 13:00:00,26.28,26.28,26.23,26.28,1252089.0,23.101,23.101,23.057,23.101,1252089.0
2017-08-25 13:30:00,26.28,26.36,26.28,26.29,1726353.0,23.101,23.1713,23.101,23.1098,1726353.0
2017-08-25 14:00:00,26.29,26.29,26.22,26.25,1668579.0,23.1098,23.1098,23.0482,23.0746,1668579.0
2017-08-25 14:30:00,26.25,26.3,26.24,26.27,1217283.0,23.0746,23.1186,23.0658,23.0922,1217283.0
2017-08-25 15:00:00,26.28,26.34,26.26,26.29,1691064.0,23.101,23.1537,23.0834,23.1098,1691064.0
2017-08-25 15:30:00,26.29,26.3,26.19,26.22,3680739.0,23.1098,23.1186,23.0219,23.0482,3680739.0
2017-08-28 09:30:00,26.14,26.16,26.01,26.07,2650605.0,22.9779,22.9955,22.8636,22.9164,2650605.0
2017-08-28 10:00:00,26.07,26.11,26.01,26.03,1575129.0,22.9164,22.9515,22.8636,22.8812,1575129.0
2017-08-28 10:30:00,26.03,26.08,26.01,26.05,1245501.0,22.8812,22.9252,22.8636,22.8988,1245501.0
2017-08-28 11:00:00,26.05,26.05,25.99,26.04,1481478.0,22.8988,22.8988,22.8461,22.89,1481478.0
2017-08-28 11:30:00,26.04,26.05,26.01,26.01,1215837.0,22.89,22.8988,22.8636,22.8636,1215837.0
2017-08-28 12:00:00,26.01,26.02,25.97,25.99,953568.0,22.8636,22.8724,22.8285,22.8461,953568.0
2017-08-28 12:30:00,25.99,26.01,25.96,26.0,942258.0,22.8461,22.8636,22.8197,22.8549,942258.0
2017-08-28 13:00:00,26.0,26.01,25.97,25.98,853431.0,22.8549,22.8636,22.8285,22.8373,853431.0
2017-08-28 13:30:00,25.98,26.02,25.98,26.0,919326.0,22.8373,22.8724,22.8373,22.8549,919326.0
2017-08-28 14:00:00,25.99,26.01,25.95,25.97,1104756.0,22.8461,22.8636,22.8109,22.8285,1104756.0
2017-08-28 14:30:00,25.97,26.01,25.96,25.98,1094277.0,22.8285,22.8636,22.8197,22.8373,1094277.0
2017-08-28 15:00:00,25.98,26.01,25.96,26.01,1202898.0,22.8373,22.8636,22.8197,22.8636,1202898.0
2017-08-28 15:30:00,26.01,26.03,25.98,26.0,3323223.0,22.8636,22.8812,22.8373,22.8549,3323223.0
2017-08-29 09:30:00,25.89,26.03,25.83,26.0,1862865.0,22.7582,22.8812,22.7054,22.8549,1862865.0
2017-08-29 10:00:00,25.99,26.18,25.99,26.16,2629017.0,22.8461,23.0131,22.8461,22.9955,2629017.0
2017-08-29 10:30:00,26.16,26.27,26.16,26.2,2517357.0,22.9955,23.0922,22.9955,23.0307,2517357.0
2017-08-29 11:00:00,26.2,26.21,26.15,26.17,1149345.0,23.0307,23.0394,22.9867,23.0043,1149345.0
2017-08-29 11:30:00,26.17,26.18,26.15,26.15,625032.0,23.0043,23.0131,22.9867,22.9867,625032.0
2017-08-29 12:00:00,26.15,26.24,26.15,26.23,1107321.0,22.9867,23.0658,22.9867,23.057,1107321.0
2017-08-29 12:30:00,26.23,26.26,26.18,26.18,858285.0,23.057,23.0834,23.0131,23.0131,858285.0
2017-08-29 13:00:00,26.19,26.22,26.17,26.21,797697.0,23.0219,23.0482,23.0043,23.0394,797697.0
2017-08-29 13:30:00,26.21,26.26,26.19,26.26,944316.0,23.0394,23.0834,23.0219,23.0834,944316.0
2017-08-29 14:00:00,26.26,26.26,26.23,26.23,1005645.0,23.0834,23.0834,23.057,23.057,1005645.0
2017-08-29 14:30:00,26.23,26.28,26.22,26.27,1007073.0,23.057,23.101,23.0482,23.0922,1007073.0
2017-08-29 15:00:00,26.27,26.33,26.27,26.32,1539117.0,23.0922,23.1449,23.0922,23.1361,1539117.0
2017-08-29 15:30:00,26.32,26.33,26.25,26.27,2460384.0,23.1361,23.1449,23.0746,23.0922,2460384.0
2017-08-30 09:30:00,26.27,26.37,26.25,26.25,1666869.0,23.0922,23.1801,23.0746,23.0746,1666869.0
2017-08-30 10:00:00,26.25,26.25,26.18,26.22,1222293.0,23.0746,23.0746,23.0131,23.0482,1222293.0
2017-08-30 10:30:00,26.22,26.31,26.2,26.29,943521.0,23.0482,23.1274,23.0307,23.1098,943521.0
2017-08-30 11:00:00,26.29,26.3,26.26,26.29,810900.0,23.1098,23.1186,23.0834,23.1098,810900.0
2017-08-30 11:30:00,26.29,26.33,26.23,26.25,1014723.0,23.1098,23.1449,23.057,23.0746,1014723.0
2017-08-30 12:00:00,26.25,26.28,26.22,26.23,613575.0,23.0746,23.101,23.0482,23.057,613575.0
2017-08-30 12:30:00,26.23,26.25,26.19,26.25,1399551.0,23.057,23.0746,23.0219,23.0746,1399551.0
2017-08-30 13:00:00,26.25,26.29,26.24,26.28,1025379.0,23.0746,23.1098,23.0658,23.101,1025379.0
2017-08-30 13:30:00,26.28,26.3,26.26,26.28,654342.0,23.101,23.1186,23.0834,23.101,654342.0
2017-08-30 14:00:00,26.28,26.28,26.25,26.26,590913.0,23.101,23.101,23.0746,23.0834,590913.0
2017-08-30 14:30:00,26.26,26.28,26.24,26.25,701574.0,23.0834,23.101,23.0658,23.0746,701574.0
2017-08-30 15:00:00,26.25,26.26,26.2,26.21,1034013.0,23.0746,23.0834,23.0307,23.0394,1034013.0
2017-08-30 15:30:00,26.21,26.24,26.17,26.18,2345415.0,23.0394,23.0658,23.0043,23.0131,2345415.0
2017-08-31 09:30:00,26.2,26.25,26.09,26.13,2003754.0,23.0307,23.0746,22.934,22.9691,2003754.0
2017-08-31 10:00:00,26.13,26.19,26.13,26.19,1347750.0,22.9691,23.0219,22.9691,23.0219,1347750.0
2017-08-31 10:30:00,26.19,26.2,26.12,26.15,1242285.0,23.0219,23.0307,22.9603,22.9867,1242285.0
2017-08-31 11:00:00,26.15,26.18,26.12,26.12,857052.0,22.9867,23.0131,22.9603,22.9603,857052.0
2017-08-31 11:30:00,26.12,26.17,26.11,26.16,650805.0,22.9603,23.0043,22.9515,22.9955,650805.0
2017-08-31 12:00:00,26.16,26.17,26.15,26.15,941784.0,22.9955,23.0043,22.9867,22.9867,941784.0
2017-08-31 12:30:00,26.16,26.17,26.1,26.1,951306.0,22.9955,23.0043,22.9428,22.9428,951306.0
2017-08-31 13:00:00,26.1,26.14,26.08,26.13,777942.0,22.9428,22.9779,22.9252,22.9691,777942.0
2017-08-31 13:30:00,26.13,26.14,26.08,26.09,837513.0,22.9691,22.9779,22.9252,22.934,837513.0
2017-08-31 14:00:00,26.09,26.09,26.04,26.05,1728327.0,22.934,22.934,22.89,22.8988,1728327.0
2017-08-31 14:30:00,26.05,26.09,26.04,26.09,1219734.0,22.8988,22.934,22.89,22.934,1219734.0
2017-08-31 15:00:00,26.09,26.09,26.02,26.04,1606086.0,22.934,22.934,22.8724,22.89,1606086.0
2017-08-31 15:30:00,26.04,26.07,26.02,26.02,4072329.0,22.89,22.9164,22.8724,22.8724,4072329.0
2017-09-01 09:30:00,26.1,26.17,26.08,26.14,1986021.0,22.9428,23.0043,22.9252,22.9779,1986021.0
2017-09-01 10:00:00,26.14,26.16,26.09,26.1,1420977.0,22.9779,22.9955,22.934,22.9428,1420977.0
2017-09-01 10:30:00,26.1,26.14,26.09,26.13,1158933.0,22.9428,22.9779,22.934,22.9691,1158933.0
2017-09-01 11:00:00,26.13,26.14,26.12,26.13,744135.0,22.9691,22.9779,22.9603,22.9691,744135.0
2017-09-01 11:30:00,26.13,26.14,26.1,26.11,863799.0,22.9691,22.9779,22.9428,22.9515,863799.0
2017-09-01 12:00:00,26.11,26.12,26.07,26.07,819546.0,22.9515,22.9603,22.9164,22.9164,819546.0
2017-09-01 12:30:00,26.07,26.1,26.07,26.09,1030887.0,22.9164,22.9428,22.9164,22.934,1030887.0
2017-09-01 13:00:00,26.1,26.11,26.09,26.11,767754.0,22.9428,22.9515,22.934,22.9515,767754.0
2017-09-01 13:30:00,26.11,26.13,26.1,26.13,828855.0,22.9515,22.9691,22.9428,22.9691,828855.0
2017-09-01 14:00:00,26.13,26.13,26.09,26.11,989373.0,22.9691,22.9691,22.934,22.9515,989373.0
2017-09-01 14:30:00,26.11,26.14,26.11,26.13,986376.0,22.9515,22.9779,22.9515,22.9691,986376.0
2017-09-01 15:00:00,26.13,26.16,26.1,26.16,1599498.0,22.9691,22.9955,22.9428,22.9955,1599498.0
2017-09-01 15:30:00,26.16,26.16,26.1,26.12,2877201.0,22.9955,22.9955,22.9428,22.9603,2877201.0
2017-09-05 09:30:00,25.98,26.32,25.97,26.3,3521046.0,22.8373,23.1361,22.8285,23.1186,3521046.0
2017-09-05 10:00:00,26.3,26.4,26.27,26.4,3138096.0,23.1186,23.2065,23.0922,23.2065,3138096.0
2017-09-05 10:30:00,26.4,26.46,26.35,26.46,2931990.0,23.2065,23.2592,23.1625,23.2592,2931990.0
2017-09-05 11:00:00,26.45,26.49,26.36,26.39,2566740.0,23.2504,23.2856,23.1713,23.1977,2566740.0
2017-09-05 11:30:00,26.39,26.48,26.39,26.47,1318620.0,23.1977,23.2768,23.1977,23.268,1318620.0
2017-09-05 12:00:00,26.47,26.47,26.36,26.43,1684542.0,23.268,23.268,23.1713,23.2328,1684542.0
2017-09-05 12:30:00,26.42,26.44,26.38,26.43,1543341.0,23.224,23.2416,23.1889,23.2328,1543341.0
2017-09-05 13:00:00,26.43,26.49,26.4,26.48,1453242.0,23.2328,23.2856,23.2065,23.2768,1453242.0
2017-09-05 13:30:00,26.48,26.54,26.47,26.5,1977150.0,23.2768,23.3295,23.268,23.2944,1977150.0
2017-09-05 14:00:00,26.5,26.54,26.49,26.53,1778274.0,23.2944,23.3295,23.2856,23.3207,1778274.0
2017-09-05 14:30:00,26.53,26.54,26.5,26.52,1272297.0,23.3207,23.3295,23.2944,23.3119,1272297.0
2017-09-05 15:00:00,26.52,26.61,26.52,26.6,2241285.0,23.3119,23.3911,23.3119,23.3823,2241285.0
2017-09-05 15:30:00,26.6,26.63,26.57,26.61,4717041.0,23.3823,23.4086,23.3559,23.3911,4717041.0
2017-09-06 09:30:00,26.63,26.73,26.57,26.57,3220890.0,23.4086,23.4965,23.3559,23.3559,3220890.0
2017-09-06 10:00:00,26.58,26.76,26.58,26.71,1454661.0,23.3647,23.5229,23.3647,23.479,1454661.0
2017-09-06 10:30:00,26.71,26.72,26.61,26.66,1316295.0,23.479,23.4878,23.3911,23.435,1316295.0
2017-09-06 11:00:00,26.66,26.69,26.63,26.69,956829.0,23.435,23.4614,23.4086,23.4614,956829.0
2017-09-06 11:30:00,26.68,26.71,26.67,26.7,937776.0,23.4526,23.479,23.4438,23.4702,937776.0
2017-09-06 12:00:00,26.7,26.71,26.66,26.69,781287.0,23.4702,23.479,23.435,23.4614,781287.0
2017-09-06 12:30:00,26.69,26.74,26.68,26.73,847050.0,23.4614,23.5053,23.4526,23.4965,847050.0
2017-09-06 13:00:00,26.73,26.74,26.7,26.72,701562.0,23.4965,23.5053,23.4702,23.4878,701562.0
2017-09-06 13:30:00,26.72,26.73,26.65,26.66,1045470.0,23.4878,23.4965,23.4262,23.435,1045470.0
2017-09-06 14:00:00,26.66,26.74,26.66,26.74,983775.0,23.435,23.5053,23.435,23.5053,983775.0
2017-09-06 14:30:00,26.73,26.74,26.71,26.74,1179249.0,23.4965,23.5053,23.479,23.5053,1179249.0
2017-09-06 15:00:00,26.74,26.8,26.74,26.79,1363140.0,23.5053,23.5581,23.5053,23.5493,1363140.0
2017-09-06 15:30:00,26.79,26.8,26.69,26.7,3189312.0,23.5493,23.5581,23.4614,23.4702,3189312.0
2017-09-07 09:30:00,26.77,26.83,26.7,26.81,1377945.0,23.5317,23.5844,23.4702,23.5669,1377945.0
2017-09-07 10:00:00,26.81,26.92,26.78,26.85,1455846.0,23.5669,23.6636,23.5405,23.602,1455846.0
2017-09-07 10:30:00,26.85,26.88,26.79,26.79,834153.0,23.602,23.6284,23.5493,23.5493,834153.0
2017-09-07 11:00:00,26.79,26.82,26.77,26.81,855489.0,23.5493,23.5757,23.5317,23.5669,855489.0
2017-09-07 11:30:00,26.81,26.82,26.74,26.74,1280892.0,23.5669,23.5757,23.5053,23.5053,1280892.0
2017-09-07 12:00:00,26.74,26.79,26.7,26.78,822693.0,23.5053,23.5493,23.4702,23.5405,822693.0
2017-09-07 12:30:00,26.78,26.79,26.7,26.71,914049.0,23.5405,23.5493,23.4702,23.479,914049.0
2017-09-07 13:00:00,26.71,26.73,26.69,26.71,821175.0,23.479,23.4965,23.4614,23.479,821175.0
2017-09-07 13:30:00,26.71,26.73,26.68,26.7,639885.0,23.479,23.4965,23.4526,23.4702,639885.0
2017-09-07 14:00:00,26.7,26.75,26.69,26.74,796713.0,23.4702,23.5141,23.4614,23.5053,796713.0
2017-09-07 14:30:00,26.74,26.74,26.69,26.73,791277.0,23.5053,23.5053,23.4614,23.4965,791277.0
2017-09-07 15:00:00,26.73,26.74,26.67,26.68,1372512.0,23.4965,23.5053,23.4438,23.4526,1372512.0
2017-09-07 15:30:00,26.69,26.75,26.68,26.71,2891427.0,23.4614,23.5141,23.4526,23.479,2891427.0
2017-09-08 09:30:00,26.58,26.63,26.51,26.54,1571442.0,23.3647,23.4086,23.3032,23.3295,1571442.0
2017-09-08 10:00:00,26.54,26.59,26.51,26.56,1306692.0,23.3295,23.3735,23.3032,23.3471,1306692.0
2017-09-08 10:30:00,26.56,26.57,26.44,26.46,1451163.0,23.3471,23.3559,23.2416,23.2592,1451163.0
2017-09-08 11:00:00,26.46,26.49,26.36,26.41,1463385.0,23.2592,23.2856,23.1713,23.2153,1463385.0
2017-09-08 11:30:00,26.41,26.45,26.23,26.27,1976694.0,23.2153,23.2504,23.057,23.0922,1976694.0
2017-09-08 12:00:00,26.28,26.28,25.91,26.21,6042099.0,23.101,23.101,22.7757,23.0394,6042099.0
2017-09-08 12:30:00,26.21,26.23,26.08,26.15,1322745.0,23.0394,23.057,22.9252,22.9867,1322745.0
2017-09-08 13:00:00,26.16,26.25,26.14,26.21,1011570.0,22.9955,23.0746,22.9779,23.0394,1011570.0
2017-09-08 13:30:00,26.21,26.26,26.17,26.18,828081.0,23.0394,23.0834,23.0043,23.0131,828081.0
2017-09-08 14:00:00,26.18,26.28,26.16,26.28,1107618.0,23.0131,23.101,22.9955,23.101,1107618.0
2017-09-08 14:30:00,26.28,26.36,26.28,26.35,1135860.0,23.101,23.1713,23.101,23.1625,1135860.0
2017-09-08 15:00:00,26.35,26.38,26.31,26.37,1509027.0,23.1625,23.1889,23.1274,23.1801,1509027.0
2017-09-08 15:30:00,26.37,26.37,26.26,26.3,3987894.0,23.1801,23.1801,23.0834,23.1186,3987894.0
2017-09-11 09:30:00,26.38,26.45,26.3,26.3,2232474.0,23.1889,23.2504,23.1186,23.1186,2232474.0
2017-09-11 10:00:00,26.3,26.33,26.22,26.28,1416321.0,23.1186,23.1449,23.0482,23.101,1416321.0
2017-09-11 10:30:00,26.28,26.37,26.28,26.36,696843.0,23.101,23.1801,23.101,23.1713,696843.0
2017-09-11 11:00:00,26.36,26.39,26.35,26.38,820806.0,23.1713,23.1977,23.1625,23.1889,820806.0
2017-09-11 11:30:00,26.38,26.41,26.35,26.4,639501.0,23.1889,23.2153,23.1625,23.2065,639501.0
2017-09-11 12:00:00,26.4,26.43,26.4,26.41,558321.0,23.2065,23.2328,23.2065,23.2153,558321.0
2017-09-11 12:30:00,26.41,26.42,26.38,26.4,516105.0,23.2153,23.224,23.1889,23.2065,516105.0
2017-09-11 13:00:00,26.4,26.41,26.39,26.4,570795.0,23.2065,23.2153,23.1977,23.2065,570795.0
2017-09-11 13:30:00,26.39,26.42,26.39,26.41,558207.0,23.1977,23.224,23.1977,23.2153,558207.0
2017-09-11 14:00:00,26.41,26.42,26.37,26.39,808728.0,23.2153,23.224,23.1801,23.1977,808728.0
2017-09-11 14:30:00,26.39,26.41,26.36,26.36,880827.0,23.1977,23.2153,23.1713,23.1713,880827.0
2017-09-11 15:00:00,26.36,26.38,26.34,26.35,1111059.0,23.1713,23.1889,23.1537,23.1625,1111059.0
2017-09-11 15:30:00,26.36,26.38,26.32,26.36,2584428.0,23.1713,23.1889,23.1361,23.1713,2584428.0
2017-09-12 09:30:00,26.43,26.47,26.39,26.45,1450596.0,23.2328,23.268,23.1977,23.2504,1450596.0
2017-09-12 10:00:00,26.44,26.48,26.43,26.45,1180197.0,23.2416,23.2768,23.2328,23.2504,1180197.0
2017-09-12 10:30:00,26.45,26.46,26.42,26.44,907272.0,23.2504,23.2592,23.224,23.2416,907272.0
2017-09-12 11:00:00,26.44,26.49,26.42,26.44,797064.0,23.2416,23.2856,23.224,23.2416,797064.0
2017-09-12 11:30:00,26.44,26.48,26.43,26.46,1088652.0,23.2416,23.2768,23.2328,23.2592,1088652.0
2017-09-12 12:00:00,26.46,26.59,26.45,26.58,924651.0,23.2592,23.3735,23.2504,23.3647,924651.0
2017-09-12 12:30:00,26.58,26.64,26.53,26.56,1143516.0,23.3647,23.4174,23.3207,23.3471,1143516.0
2017-09-12 13:00:00,26.56,26.57,26.54,26.56,546561.0,23.3471,23.3559,23.3295,23.3471,546561.0
2017-09-12 13:30:00,26.56,26.57,26.51,26.54,836859.0,23.3471,23.3559,23.3032,23.3295,836859.0
2017-09-12 14:00:00,26.54,26.54,26.47,26.5,895530.0,23.3295,23.3295,23.268,23.2944,895530.0
2017-09-12 14:30:00,26.5,26.54,26.49,26.52,1133040.0,23.2944,23.3295,23.2856,23.3119,1133040.0
2017-09-12 15:00:00,26.52,26.56,26.51,26.54,1065666.0,23.3119,23.3471,23.3032,23.3295,1065666.0
2017-09-12 15:30:00,26.54,26.56,26.52,26.55,2422269.0,23.3295,23.3471,23.3119,23.3383,2422269.0
2017-09-13 09:30:00,26.54,26.74,26.53,26.72,2612040.0,23.3295,23.5053,23.3207,23.4878,2612040.0
2017-09-13 10:00:00,26.72,26.89,26.69,26.88,2708214.0,23.4878,23.6372,23.4614,23.6284,2708214.0
2017-09-13 10:30:00,26.88,26.89,26.77,26.8,1627581.0,23.6284,23.6372,23.5317,23.5581,1627581.0
2017-09-13 11:00:00,26.8,26.83,26.71,26.76,1151151.0,23.5581,23.5844,23.479,23.5229,1151151.0
2017-09-13 11:30:00,26.76,26.83,26.75,26.82,1059969.0,23.5229,23.5844,23.5141,23.5757,1059969.0
2017-09-13 12:00:00,26.82,26.84,26.75,26.75,1033884.0,23.5757,23.5932,23.5141,23.5141,1033884.0
2017-09-13 12:30:00,26.75,26.78,26.71,26.71,1071822.0,23.5141,23.5405,23.479,23.479,1071822.0
2017-09-13 13:00:00,26.71,26.73,26.67,26.72,991713.0,23.479,23.4965,23.4438,23.4878,991713.0
2017-09-13 13:30:00,26.72,26.73,26.64,26.67,1123041.0,23.4878,23.4965,23.4174,23.4438,1123041.0
2017-09-13 14:00:00,26.67,26.72,26.66,26.7,1093332.0,23.4438,23.4878,23.435,23.4702,1093332.0
2017-09-13 14:30:00,26.7,26.71,26.61,26.62,1978515.0,23.4702,23.479,23.3911,23.3999,1978515.0
2017-09-13 15:00:00,26.62,26.65,26.6,26.64,1499394.0,23.3999,23.4262,23.3823,23.4174,1499394.0
2017-09-13 15:30:00,26.65,26.66,26.58,26.62,4546761.0,23.4262,23.435,23.3647,23.3999,4546761.0
2017-09-14 09:30:00,26.6,26.61,26.41,26.41,2165124.0,23.3823,23.3911,23.2153,23.2153,2165124.0
2017-09-14 10:00:00,26.42,26.49,26.42,26.46,1125681.0,23.224,23.2856,23.224,23.2592,1125681.0
2017-09-14 10:30:00,26.46,26.49,26.44,26.45,852855.0,23.2592,23.2856,23.2416,23.2504,852855.0
2017-09-14 11:00:00,26.45,26.49,26.4,26.46,994581.0,23.2504,23.2856,23.2065,23.2592,994581.0
2017-09-14 11:30:00,26.46,26.51,26.45,26.47,879309.0,23.2592,23.3032,23.2504,23.268,879309.0
2017-09-14 12:00:00,26.47,26.51,26.45,26.51,753765.0,23.268,23.3032,23.2504,23.3032,753765.0
2017-09-14 12:30:00,26.5,26.51,26.48,26.5,624909.0,23.2944,23.3032,23.2768,23.2944,624909.0
2017-09-14 13:00:00,26.5,26.57,26.49,26.56,753735.0,23.2944,23.3559,23.2856,23.3471,753735.0
2017-09-14 13:30:00,26.56,26.56,26.53,26.56,652809.0,23.3471,23.3471,23.3207,23.3471,652809.0
2017-09-14 14:00:00,26.56,26.61,26.54,26.57,929301.0,23.3471,23.3911,23.3295,23.3559,929301.0
2017-09-14 14:30:00,26.57,26.59,26.55,26.56,866400.0,23.3559,23.3735,23.3383,23.3471,866400.0
2017-09-14 15:00:00,26.55,26.57,26.54,26.56,842820.0,23.3383,23.3559,23.3295,23.3471,842820.0
2017-09-14 15:30:00,26.56,26.61,26.55,26.57,3669600.0,23.3471,23.3911,23.3383,23.3559,3669600.0
2017-09-15 09:30:00,26.6,26.73,26.42,26.72,7587921.0,23.3823,23.4965,23.224,23.4878,7587921.0
2017-09-15 10:00:00,26.72,26.75,26.64,26.66,1684656.0,23.4878,23.5141,23.4174,23.435,1684656.0
2017-09-15 10:30:00,26.66,26.68,26.65,26.67,663597.0,23.435,23.4526,23.4262,23.4438,663597.0
2017-09-15 11:00:00,26.67,26.7,26.65,26.69,609669.0,23.4438,23.4702,23.4262,23.4614,609669.0
2017-09-15 11:30:00,26.69,26.71,26.67,26.71,625497.0,23.4614,23.479,23.4438,23.479,625497.0
2017-09-15 12:00:00,26.71,26.71,26.69,26.7,1023867.0,23.479,23.479,23.4614,23.4702,1023867.0
2017-09-15 12:30:00,26.7,26.71,26.67,26.68,565824.0,23.4702,23.479,23.4438,23.4526,565824.0
2017-09-15 13:00:00,26.68,26.69,26.65,26.68,694413.0,23.4526,23.4614,23.4262,23.4526,694413.0
2017-09-15 13:30:00,26.68,26.71,26.67,26.71,712017.0,23.4526,23.479,23.4438,23.479,712017.0
2017-09-15 14:00:00,26.71,26.72,26.68,26.71,753222.0,23.479,23.4878,23.4526,23.479,753222.0
2017-09-15 14:30:00,26.71,26.75,26.7,26.72,932784.0,23.479,23.5141,23.4702,23.4878,932784.0
2017-09-15 15:00:00,26.72,26.73,26.7,26.71,1191504.0,23.4878,23.4965,23.4702,23.479,1191504.0
2017-09-15 15:30:00,26.71,26.92,26.65,26.78,7425732.0,23.479,23.6636,23.4262,23.5405,7425732.0
2017-09-18 09:30:00,26.74,27.04,26.74,27.01,2275566.0,23.5053,23.769,23.5053,23.7427,2275566.0
2017-09-18 10:00:00,27.01,27.01,26.9,26.95,1462677.0,23.7427,23.7427,23.646,23.6899,1462677.0
2017-09-18 10:30:00,26.94,27.03,26.92,26.98,1086048.0,23.6811,23.7603,23.6636,23.7163,1086048.0
2017-09-18 11:00:00,26.98,27.01,26.92,27.01,783690.0,23.7163,23.7427,23.6636,23.7427,783690.0
2017-09-18 11:30:00,27.0,27.0,26.93,26.95,730668.0,23.7339,23.7339,23.6724,23.6899,730668.0
2017-09-18 12:00:00,26.95,26.97,26.9,26.93,767118.0,23.6899,23.7075,23.646,23.6724,767118.0
2017-09-18 12:30:00,26.93,26.93,26.9,26.9,633501.0,23.6724,23.6724,23.646,23.646,633501.0
2017-09-18 13:00:00,26.9,26.91,26.87,26.9,622380.0,23.646,23.6548,23.6196,23.646,622380.0
2017-09-18 13:30:00,26.9,26.93,26.88,26.88,859143.0,23.646,23.6724,23.6284,23.6284,859143.0
2017-09-18 14:00:00,26.88,26.88,26.77,26.8,1196901.0,23.6284,23.6284,23.5317,23.5581,1196901.0
2017-09-18 14:30:00,26.8,26.8,26.73,26.75,1053315.0,23.5581,23.5581,23.4965,23.5141,1053315.0
2017-09-18 15:00:00,26.75,26.81,26.75,26.78,1495266.0,23.5141,23.5669,23.5141,23.5405,1495266.0
2017-09-18 15:30:00,26.79,26.8,26.65,26.67,5299650.0,23.5493,23.5581,23.4262,23.4438,5299650.0
2017-09-19 09:30:00,26.73,26.82,26.7,26.71,1348242.0,23.4965,23.5757,23.4702,23.479,1348242.0
2017-09-19 10:00:00,26.71,26.75,26.65,26.68,1953789.0,23.479,23.5141,23.4262,23.4526,1953789.0
2017-09-19 10:30:00,26.68,26.74,26.65,26.74,1018614.0,23.4526,23.5053,23.4262,23.5053,1018614.0
2017-09-19 11:00:00,26.74,26.74,26.61,26.63,1250028.0,23.5053,23.5053,23.3911,23.4086,1250028.0
2017-09-19 11:30:00,26.63,26.67,26.58,26.6,990147.0,23.4086,23.4438,23.3647,23.3823,990147.0
2017-09-19 12:00:00,26.61,26.61,26.57,26.61,747609.0,23.3911,23.3911,23.3559,23.3911,747609.0
2017-09-19 12:30:00,26.61,26.67,26.61,26.66,786108.0,23.3911,23.4438,23.3911,23.435,786108.0
2017-09-19 13:00:00,26.66,26.73,26.65,26.73,572850.0,23.435,23.4965,23.4262,23.4965,572850.0
2017-09-19 13:30:00,26.73,26.73,26.67,26.68,771504.0,23.4965,23.4965,23.4438,23.4526,771504.0
2017-09-19 14:00:00,26.68,26.69,26.63,26.67,985341.0,23.4526,23.4614,23.4086,23.4438,985341.0
2017-09-19 14:30:00,26.67,26.7,26.67,26.68,955149.0,23.4438,23.4702,23.4438,23.4526,955149.0
2017-09-19 15:00:00,26.68,26.69,26.66,26.67,940662.0,23.4526,23.4614,23.435,23.4438,940662.0
2017-09-19 15:30:00,26.67,26.69,26.66,26.69,2354823.0,23.4438,23.4614,23.435,23.4614,2354823.0
2017-09-20 09:30:00,26.72,26.76,26.62,26.74,1793829.0,23.4878,23.5229,23.3999,23.5053,1793829.0
2017-09-20 10:00:00,26.74,26.78,26.73,26.77,909843.0,23.5053,23.5405,23.4965,23.5317,909843.0
2017-09-20 10:30:00,26.77,26.81,26.75,26.78,776220.0,23.5317,23.5669,23.5141,23.5405,776220.0
2017-09-20 11:00:00,26.79,26.81,26.76,26.78,786981.0,23.5493,23.5669,23.5229,23.5405,786981.0
2017-09-20 11:30:00,26.78,26.84,26.78,26.81,561075.0,23.5405,23.5932,23.5405,23.5669,561075.0
2017-09-20 12:00:00,26.82,26.84,26.8,26.82,576885.0,23.5757,23.5932,23.5581,23.5757,576885.0
2017-09-20 12:30:00,26.82,26.85,26.81,26.83,376134.0,23.5757,23.602,23.5669,23.5844,376134.0
2017-09-20 13:00:00,26.83,26.84,26.81,26.82,390165.0,23.5844,23.5932,23.5669,23.5757,390165.0
2017-09-20 13:30:00,26.82,26.82,26.76,26.78,825939.0,23.5757,23.5757,23.5229,23.5405,825939.0
2017-09-20 14:00:00,26.78,26.78,26.66,26.71,1229145.0,23.5405,23.5405,23.435,23.479,1229145.0
2017-09-20 14:30:00,26.72,26.83,26.68,26.79,1550901.0,23.4878,23.5844,23.4526,23.5493,1550901.0
2017-09-20 15:00:00,26.78,26.81,26.75,26.8,877881.0,23.5405,23.5669,23.5141,23.5581,877881.0
2017-09-20 15:30:00,26.8,26.85,26.79,26.84,2038884.0,23.5581,23.602,23.5493,23.5932,2038884.0
2017-09-21 09:30:00,26.86,26.86,26.68,26.7,1943715.0,23.6108,23.6108,23.4526,23.4702,1943715.0
2017-09-21 10:00:00,26.7,26.73,26.63,26.67,981600.0,23.4702,23.4965,23.4086,23.4438,981600.0
2017-09-21 10:30:00,26.67,26.69,26.63,26.64,660714.0,23.4438,23.4614,23.4086,23.4174,660714.0
2017-09-21 11:00:00,26.64,26.68,26.63,26.63,748386.0,23.4174,23.4526,23.4086,23.4086,748386.0
2017-09-21 11:30:00,26.63,26.63,26.57,26.59,626220.0,23.4086,23.4086,23.3559,23.3735,626220.0
2017-09-21 12:00:00,26.59,26.66,26.59,26.65,675423.0,23.3735,23.435,23.3735,23.4262,675423.0
2017-09-21 12:30:00,26.65,26.68,26.64,26.67,651015.0,23.4262,23.4526,23.4174,23.4438,651015.0
2017-09-21 13:00:00,26.67,26.68,26.65,26.66,686055.0,23.4438,23.4526,23.4262,23.435,686055.0
2017-09-21 13:30:00,26.66,26.66,26.63,26.65,516069.0,23.435,23.435,23.4086,23.4262,516069.0
2017-09-21 14:00:00,26.64,26.67,26.64,26.66,633840.0,23.4174,23.4438,23.4174,23.435,633840.0
2017-09-21 14:30:00,26.66,26.67,26.63,26.66,617823.0,23.435,23.4438,23.4086,23.435,617823.0
2017-09-21 15:00:00,26.66,26.71,26.66,26.71,1311588.0,23.435,23.479,23.435,23.479,1311588.0
2017-09-21 15:30:00,26.71,26.71,26.64,26.67,2578656.0,23.479,23.479,23.4174,23.4438,2578656.0
2017-09-22 09:30:00,26.63,26.69,26.57,26.65,1731288.0,23.4086,23.4614,23.3559,23.4262,1731288.0
2017-09-22 10:00:00,26.65,26.65,26.58,26.59,1204704.0,23.4262,23.4262,23.3647,23.3735,1204704.0
2017-09-22 10:30:00,26.59,26.6,26.48,26.48,1281537.0,23.3735,23.3823,23.2768,23.2768,1281537.0
2017-09-22 11:00:00,26.48,26.49,26.41,26.47,1061070.0,23.2768,23.2856,23.2153,23.268,1061070.0
2017-09-22 11:30:00,26.48,26.51,26.45,26.49,664203.0,23.2768,23.3032,23.2504,23.2856,664203.0
2017-09-22 12:00:00,26.49,26.52,26.46,26.48,524034.0,23.2856,23.3119,23.2592,23.2768,524034.0
2017-09-22 12:30:00,26.48,26.48,26.44,26.48,651633.0,23.2768,23.2768,23.2416,23.2768,651633.0
2017-09-22 13:00:00,26.48,26.49,26.46,26.46,476448.0,23.2768,23.2856,23.2592,23.2592,476448.0
2017-09-22 13:30:00,26.46,26.49,26.45,26.46,529869.0,23.2592,23.2856,23.2504,23.2592,529869.0
2017-09-22 14:00:00,26.46,26.49,26.45,26.47,788823.0,23.2592,23.2856,23.2504,23.268,788823.0
2017-09-22 14:30:00,26.47,26.5,26.47,26.5,775938.0,23.268,23.2944,23.268,23.2944,775938.0
2017-09-22 15:00:00,26.49,26.52,26.49,26.49,1058811.0,23.2856,23.3119,23.2856,23.2856,1058811.0
2017-09-22 15:30:00,26.49,26.53,26.47,26.51,2743254.0,23.2856,23.3207,23.268,23.3032,2743254.0
2017-09-25 09:30:00,26.31,26.63,26.29,26.62,1739538.0,23.1274,23.4086,23.1098,23.3999,1739538.0
2017-09-25 10:00:00,26.62,26.69,26.59,26.67,1884222.0,23.3999,23.4614,23.3735,23.4438,1884222.0
2017-09-25 10:30:00,26.67,26.7,26.6,26.63,1653027.0,23.4438,23.4702,23.3823,23.4086,1653027.0
2017-09-25 11:00:00,26.63,26.64,26.5,26.56,1364751.0,23.4086,23.4174,23.2944,23.3471,1364751.0
2017-09-25 11:30:00,26.56,26.57,26.46,26.48,1555128.0,23.3471,23.3559,23.2592,23.2768,1555128.0
2017-09-25 12:00:00,26.48,26.5,26.45,26.47,882480.0,23.2768,23.2944,23.2504,23.268,882480.0
2017-09-25 12:30:00,26.47,26.51,26.45,26.47,822252.0,23.268,23.3032,23.2504,23.268,822252.0
2017-09-25 13:00:00,26.47,26.48,26.42,26.45,861660.0,23.268,23.2768,23.224,23.2504,861660.0
2017-09-25 13:30:00,26.45,26.49,26.44,26.45,799863.0,23.2504,23.2856,23.2416,23.2504,799863.0
2017-09-25 14:00:00,26.45,26.46,26.39,26.39,1355487.0,23.2504,23.2592,23.1977,23.1977,1355487.0
2017-09-25 14:30:00,26.39,26.42,26.38,26.41,985650.0,23.1977,23.224,23.1889,23.2153,985650.0
2017-09-25 15:00:00,26.41,26.42,26.38,26.39,1440138.0,23.2153,23.224,23.1889,23.1977,1440138.0
2017-09-25 15:30:00,26.39,26.41,26.35,26.38,3390687.0,23.1977,23.2153,23.1625,23.1889,3390687.0
2017-09-26 09:30:00,26.35,26.44,26.33,26.38,1602147.0,23.1625,23.2416,23.1449,23.1889,1602147.0
2017-09-26 10:00:00,26.39,26.39,26.31,26.37,1524933.0,23.1977,23.1977,23.1274,23.1801,1524933.0
2017-09-26 10:30:00,26.38,26.41,26.36,26.37,1475214.0,23.1889,23.2153,23.1713,23.1801,1475214.0
2017-09-26 11:00:00,26.37,26.41,26.37,26.38,1106208.0,23.1801,23.2153,23.1801,23.1889,1106208.0
2017-09-26 11:30:00,26.39,26.41,26.37,26.41,640740.0,23.1977,23.2153,23.1801,23.2153,640740.0
2017-09-26 12:00:00,26.41,26.49,26.41,26.46,1233696.0,23.2153,23.2856,23.2153,23.2592,1233696.0
2017-09-26 12:30:00,26.46,26.48,26.43,26.46,696663.0,23.2592,23.2768,23.2328,23.2592,696663.0
2017-09-26 13:00:00,26.46,26.49,26.46,26.49,460842.0,23.2592,23.2856,23.2592,23.2856,460842.0
2017-09-26 13:30:00,26.49,26.51,26.48,26.5,413271.0,23.2856,23.3032,23.2768,23.2944,413271.0
2017-09-26 14:00:00,26.5,26.5,26.47,26.49,474987.0,23.2944,23.2944,23.268,23.2856,474987.0
2017-09-26 14:30:00,26.49,26.49,26.47,26.49,468114.0,23.2856,23.2856,23.268,23.2856,468114.0
2017-09-26 15:00:00,26.49,26.49,26.47,26.49,967692.0,23.2856,23.2856,23.268,23.2856,967692.0
2017-09-26 15:30:00,26.49,26.5,26.45,26.47,2395947.0,23.2856,23.2944,23.2504,23.268,2395947.0
2017-09-27 09:30:00,26.45,26.52,26.4,26.44,1677432.0,23.2504,23.3119,23.2065,23.2416,1677432.0
2017-09-27 10:00:00,26.44,26.47,26.4,26.4,765738.0,23.2416,23.268,23.2065,23.2065,765738.0
2017-09-27 10:30:00,26.4,26.41,26.22,26.28,1143087.0,23.2065,23.2153,23.0482,23.101,1143087.0
2017-09-27 11:00:00,26.29,26.41,26.28,26.4,790701.0,23.1098,23.2153,23.101,23.2065,790701.0
2017-09-27 11:30:00,26.4,26.44,26.39,26.4,871071.0,23.2065,23.2416,23.1977,23.2065,871071.0
2017-09-27 12:00:00,26.39,26.43,26.37,26.39,541782.0,23.1977,23.2328,23.1801,23.1977,541782.0
2017-09-27 12:30:00,26.39,26.43,26.38,26.39,505317.0,23.1977,23.2328,23.1889,23.1977,505317.0
2017-09-27 13:00:00,26.39,26.41,26.35,26.35,957450.0,23.1977,23.2153,23.1625,23.1625,957450.0
2017-09-27 13:30:00,26.36,26.41,26.35,26.38,547239.0,23.1713,23.2153,23.1625,23.1889,547239.0
2017-09-27 14:00:00,26.38,26.45,26.37,26.42,1023315.0,23.1889,23.2504,23.1801,23.224,1023315.0
2017-09-27 14:30:00,26.42,26.42,26.39,26.41,848511.0,23.224,23.224,23.1977,23.2153,848511.0
2017-09-27 15:00:00,26.41,26.44,26.41,26.43,1079844.0,23.2153,23.2416,23.2153,23.2328,1079844.0
2017-09-27 15:30:00,26.43,26.44,26.42,26.43,2583069.0,23.2328,23.2416,23.224,23.2328,2583069.0
2017-09-28 09:30:00,26.33,26.33,26.04,26.23,3911214.0,23.1449,23.1449,22.89,23.057,3911214.0
2017-09-28 10:00:00,26.23,26.23,26.16,26.18,1694241.0,23.057,23.057,22.9955,23.0131,1694241.0
2017-09-28 10:30:00,26.17,26.25,26.12,26.24,1835916.0,23.0043,23.0746,22.9603,23.0658,1835916.0
2017-09-28 11:00:00,26.24,26.27,26.2,26.25,1011216.0,23.0658,23.0922,23.0307,23.0746,1011216.0
2017-09-28 11:30:00,26.25,26.3,26.25,26.28,1004658.0,23.0746,23.1186,23.0746,23.101,1004658.0
2017-09-28 12:00:00,26.28,26.34,26.26,26.32,918927.0,23.101,23.1537,23.0834,23.1361,918927.0
2017-09-28 12:30:00,26.33,26.36,26.31,26.33,665823.0,23.1449,23.1713,23.1274,23.1449,665823.0
2017-09-28 13:00:00,26.33,26.36,26.3,26.35,796371.0,23.1449,23.1713,23.1186,23.1625,796371.0
2017-09-28 13:30:00,26.35,26.35,26.29,26.29,1262046.0,23.1625,23.1625,23.1098,23.1098,1262046.0
2017-09-28 14:00:00,26.29,26.29,26.15,26.17,1816284.0,23.1098,23.1098,22.9867,23.0043,1816284.0
2017-09-28 14:30:00,26.17,26.19,26.15,26.18,1201404.0,23.0043,23.0219,22.9867,23.0131,1201404.0
2017-09-28 15:00:00,26.17,26.22,26.15,26.19,1689990.0,23.0043,23.0482,22.9867,23.0219,1689990.0
2017-09-28 15:30:00,26.19,26.31,26.18,26.3,5687310.0,23.0219,23.1274,23.0131,23.1186,5687310.0
2017-09-29 09:30:00,26.28,26.29,26.15,26.22,2255790.0,23.101,23.1098,22.9867,23.0482,2255790.0
2017-09-29 10:00:00,26.22,26.24,26.16,26.2,1415373.0,23.0482,23.0658,22.9955,23.0307,1415373.0
2017-09-29 10:30:00,26.21,26.26,26.17,26.17,1668948.0,23.0394,23.0834,23.0043,23.0043,1668948.0
2017-09-29 11:00:00,26.17,26.25,26.16,26.25,1624842.0,23.0043,23.0746,22.9955,23.0746,1624842.0
2017-09-29 11:30:00,26.24,26.29,26.23,26.29,1432956.0,23.0658,23.1098,23.057,23.1098,1432956.0
2017-09-29 12:00:00,26.29,26.33,26.26,26.28,1063260.0,23.1098,23.1449,23.0834,23.101,1063260.0
2017-09-29 12:30:00,26.28,26.28,26.17,26.18,1070478.0,23.101,23.101,23.0043,23.0131,1070478.0
2017-09-29 13:00:00,26.19,26.2,26.16,26.2,1204377.0,23.0219,23.0307,22.9955,23.0307,1204377.0
2017-09-29 13:30:00,26.2,26.21,26.14,26.17,948630.0,23.0307,23.0394,22.9779,23.0043,948630.0
2017-09-29 14:00:00,26.17,26.18,26.14,26.15,1393782.0,23.0043,23.0131,22.9779,22.9867,1393782.0
2017-09-29 14:30:00,26.15,26.18,26.13,26.17,1330899.0,22.9867,23.0131,22.9691,23.0043,1330899.0
2017-09-29 15:00:00,26.17,26.17,26.11,26.12,1957890.0,23.0043,23.0043,22.9515,22.9603,1957890.0
2017-09-29 15:30:00,26.12,26.13,25.99,26.05,8212737.0,22.9603,22.9691,22.8461,22.8988,8212737.0
2017-10-02 09:30:00,25.97,26.17,25.83,26.14,3656283.0,22.8285,23.0043,22.7054,22.9779,3656283.0
2017-10-02 10:00:00,26.15,26.22,26.12,26.17,1485594.0,22.9867,23.0482,22.9603,23.0043,1485594.0
2017-10-02 10:30:00,26.17,26.24,26.13,26.24,1054065.0,23.0043,23.0658,22.9691,23.0658,1054065.0
2017-10-02 11:00:00,26.24,26.25,26.15,26.2,815559.0,23.0658,23.0746,22.9867,23.0307,815559.0
2017-10-02 11:30:00,26.2,26.28,26.19,26.22,940485.0,23.0307,23.101,23.0219,23.0482,940485.0
2017-10-02 12:00:00,26.22,26.26,26.18,26.19,829941.0,23.0482,23.0834,23.0131,23.0219,829941.0
2017-10-02 12:30:00,26.19,26.21,26.14,26.16,888111.0,23.0219,23.0394,22.9779,22.9955,888111.0
2017-10-02 13:00:00,26.15,26.19,26.14,26.17,708783.0,22.9867,23.0219,22.9779,23.0043,708783.0
2017-10-02 13:30:00,26.17,26.18,26.13,26.14,717030.0,23.0043,23.0131,22.9691,22.9779,717030.0
2017-10-02 14:00:00,26.13,26.15,26.11,26.14,972321.0,22.9691,22.9867,22.9515,22.9779,972321.0
2017-10-02 14:30:00,26.14,26.18,26.12,26.17,856089.0,22.9779,23.0131,22.9603,23.0043,856089.0
2017-10-02 15:00:00,26.17,26.21,26.16,26.18,1125303.0,23.0043,23.0394,22.9955,23.0131,1125303.0
2017-10-02 15:30:00,26.18,26.19,26.14,26.15,2506743.0,23.0131,23.0219,22.9779,22.9867,2506743.0
2017-10-03 09:30:00,26.28,26.49,26.25,26.48,2659845.0,23.101,23.2856,23.0746,23.2768,2659845.0
2017-10-03 10:00:00,26.48,26.51,26.45,26.47,1542792.0,23.2768,23.3032,23.2504,23.268,1542792.0
2017-10-03 10:30:00,26.47,26.55,26.46,26.51,1495251.0,23.268,23.3383,23.2592,23.3032,1495251.0
2017-10-03 11:00:00,26.51,26.53,26.47,26.5,1356354.0,23.3032,23.3207,23.268,23.2944,1356354.0
2017-10-03 11:30:00,26.5,26.54,26.48,26.53,951945.0,23.2944,23.3295,23.2768,23.3207,951945.0
2017-10-03 12:00:00,26.53,26.55,26.51,26.52,792459.0,23.3207,23.3383,23.3032,23.3119,792459.0
2017-10-03 12:30:00,26.52,26.52,26.45,26.45,1166913.0,23.3119,23.3119,23.2504,23.2504,1166913.0
2017-10-03 13:00:00,26.45,26.46,26.37,26.41,1563450.0,23.2504,23.2592,23.1801,23.2153,1563450.0
2017-10-03 13:30:00,26.42,26.43,26.36,26.42,737748.0,23.224,23.2328,23.1713,23.224,737748.0
2017-10-03 14:00:00,26.42,26.44,26.38,26.41,1045023.0,23.224,23.2416,23.1889,23.2153,1045023.0
2017-10-03 14:30:00,26.41,26.41,26.33,26.36,1726368.0,23.2153,23.2153,23.1449,23.1713,1726368.0
2017-10-03 15:00:00,26.36,26.41,26.34,26.41,1419159.0,23.1713,23.2153,23.1537,23.2153,1419159.0
2017-10-03 15:30:00,26.41,26.45,26.41,26.41,3376896.0,23.2153,23.2504,23.2153,23.2153,3376896.0
2017-10-04 09:30:00,26.42,26.57,26.37,26.57,1719237.0,23.224,23.3559,23.1801,23.3559,1719237.0
2017-10-04 10:00:00,26.56,26.6,26.51,26.57,1190697.0,23.3471,23.3823,23.3032,23.3559,1190697.0
2017-10-04 10:30:00,26.57,26.59,26.49,26.51,1494567.0,23.3559,23.3735,23.2856,23.3032,1494567.0
2017-10-04 11:00:00,26.5,26.58,26.5,26.53,1138476.0,23.2944,23.3647,23.2944,23.3207,1138476.0
2017-10-04 11:30:00,26.53,26.58,26.52,26.56,1026237.0,23.3207,23.3647,23.3119,23.3471,1026237.0
2017-10-04 12:00:00,26.57,26.57,26.54,26.56,664713.0,23.3559,23.3559,23.3295,23.3471,664713.0
2017-10-04 12:30:00,26.56,26.57,26.52,26.53,710325.0,23.3471,23.3559,23.3119,23.3207,710325.0
2017-10-04 13:00:00,26.53,26.56,26.52,26.52,580530.0,23.3207,23.3471,23.3119,23.3119,580530.0
2017-10-04 13:30:00,26.52,26.52,26.46,26.48,1015929.0,23.3119,23.3119,23.2592,23.2768,1015929.0
2017-10-04 14:00:00,26.47,26.47,26.38,26.38,1119195.0,23.268,23.268,23.1889,23.1889,1119195.0
2017-10-04 14:30:00,26.38,26.44,26.37,26.4,848598.0,23.1889,23.2416,23.1801,23.2065,848598.0
2017-10-04 15:00:00,26.41,26.42,26.38,26.39,952770.0,23.2153,23.224,23.1889,23.1977,952770.0
2017-10-04 15:30:00,26.39,26.39,26.36,26.38,2715078.0,23.1977,23.1977,23.1713,23.1889,2715078.0
2017-10-05 09:30:00,26.39,26.52,26.36,26.46,1052868.0,23.1977,23.3119,23.1713,23.2592,1052868.0
2017-10-05 10:00:00,26.47,26.51,26.38,26.5,1161837.0,23.268,23.3032,23.1889,23.2944,1161837.0
2017-10-05 10:30:00,26.5,26.52,26.47,26.48,722337.0,23.2944,23.3119,23.268,23.2768,722337.0
2017-10-05 11:00:00,26.48,26.58,26.47,26.56,831060.0,23.2768,23.3647,23.268,23.3471,831060.0
2017-10-05 11:30:00,26.56,26.58,26.53,26.58,490554.0,23.3471,23.3647,23.3207,23.3647,490554.0
2017-10-05 12:00:00,26.58,26.6,26.56,26.56,744570.0,23.3647,23.3823,23.3471,23.3471,744570.0
2017-10-05 12:30:00,26.56,26.58,26.47,26.48,490599.0,23.3471,23.3647,23.268,23.2768,490599.0
2017-10-05 13:00:00,26.48,26.54,26.48,26.52,314769.0,23.2768,23.3295,23.2768,23.3119,314769.0
2017-10-05 13:30:00,26.52,26.54,26.5,26.53,427194.0,23.3119,23.3295,23.2944,23.3207,427194.0
2017-10-05 14:00:00,26.54,26.55,26.52,26.54,585405.0,23.3295,23.3383,23.3119,23.3295,585405.0
2017-10-05 14:30:00,26.54,26.55,26.49,26.49,1210917.0,23.3295,23.3383,23.2856,23.2856,1210917.0
2017-10-05 15:00:00,26.5,26.53,26.49,26.5,971298.0,23.2944,23.3207,23.2856,23.2944,971298.0
2017-10-05 15:30:00,26.5,26.5,26.44,26.48,2280693.0,23.2944,23.2944,23.2416,23.2768,2280693.0
2017-10-06 09:30:00,26.26,26.39,26.08,26.39,2705406.0,23.0834,23.1977,22.9252,23.1977,2705406.0
2017-10-06 10:00:00,26.39,26.39,26.24,26.27,1154211.0,23.1977,23.1977,23.0658,23.0922,1154211.0
2017-10-06 10:30:00,26.27,26.3,26.22,26.29,1095912.0,23.0922,23.1186,23.0482,23.1098,1095912.0
2017-10-06 11:00:00,26.29,26.33,26.23,26.27,893610.0,23.1098,23.1449,23.057,23.0922,893610.0
2017-10-06 11:30:00,26.27,26.3,26.26,26.27,662889.0,23.0922,23.1186,23.0834,23.0922,662889.0
2017-10-06 12:00:00,26.27,26.37,26.26,26.35,599931.0,23.0922,23.1801,23.0834,23.1625,599931.0
2017-10-06 12:30:00,26.35,26.36,26.33,26.33,400176.0,23.1625,23.1713,23.1449,23.1449,400176.0
2017-10-06 13:00:00,26.34,26.34,26.29,26.3,779505.0,23.1537,23.1537,23.1098,23.1186,779505.0
2017-10-06 13:30:00,26.3,26.33,26.3,26.32,306723.0,23.1186,23.1449,23.1186,23.1361,306723.0
2017-10-06 14:00:00,26.32,26.32,26.3,26.31,656469.0,23.1361,23.1361,23.1186,23.1274,656469.0
2017-10-06 14:30:00,26.32,26.32,26.26,26.27,757521.0,23.1361,23.1361,23.0834,23.0922,757521.0
2017-10-06 15:00:00,26.27,26.31,26.26,26.3,979458.0,23.0922,23.1274,23.0834,23.1186,979458.0
2017-10-06 15:30:00,26.31,26.33,26.28,26.33,2336220.0,23.1274,23.1449,23.101,23.1449,2336220.0
2017-10-09 09:30:00,26.5,26.69,26.47,26.68,2677845.0,23.2944,23.4614,23.268,23.4526,2677845.0
2017-10-09 10:00:00,26.68,26.72,26.61,26.63,2081058.0,23.4526,23.4878,23.3911,23.4086,2081058.0
2017-10-09 10:30:00,26.63,26.75,26.63,26.74,1743687.0,23.4086,23.5141,23.4086,23.5053,1743687.0
2017-10-09 11:00:00,26.74,26.83,26.74,26.79,1813101.0,23.5053,23.5844,23.5053,23.5493,1813101.0
2017-10-09 11:30:00,26.78,27.03,26.78,26.93,3466860.0,23.5405,23.7603,23.5405,23.6724,3466860.0
2017-10-09 12:00:00,26.93,26.99,26.91,26.96,1803225.0,23.6724,23.7251,23.6548,23.6987,1803225.0
2017-10-09 12:30:00,26.96,27.05,26.96,27.0,1874334.0,23.6987,23.7778,23.6987,23.7339,1874334.0
2017-10-09 13:00:00,27.0,27.03,26.97,27.02,1326990.0,23.7339,23.7603,23.7075,23.7515,1326990.0
2017-10-09 13:30:00,27.02,27.08,27.01,27.08,1486281.0,23.7515,23.8042,23.7427,23.8042,1486281.0
2017-10-09 14:00:00,27.08,27.13,26.99,27.01,2394858.0,23.8042,23.8482,23.7251,23.7427,2394858.0
2017-10-09 14:30:00,27.02,27.05,26.9,26.91,2230905.0,23.7515,23.7778,23.646,23.6548,2230905.0
2017-10-09 15:00:00,26.9,26.93,26.78,26.83,2820504.0,23.646,23.6724,23.5405,23.5844,2820504.0
2017-10-09 15:30:00,26.83,26.87,26.8,26.84,6003171.0,23.5844,23.6196,23.5581,23.5932,6003171.0
2017-10-10 09:30:00,27.56,27.96,27.54,27.88,13366428.0,24.2261,24.5778,24.2086,24.5074,13366428.0
2017-10-10 10:00:00,27.88,28.04,27.82,27.87,6719886.0,24.5074,24.6481,24.4547,24.4986,6719886.0
2017-10-10 10:30:00,27.87,28.15,27.85,28.06,5015772.0,24.4986,24.7448,24.4811,24.6657,5015772.0
2017-10-10 11:00:00,28.06,28.12,27.95,28.06,3552378.0,24.6657,24.7184,24.569,24.6657,3552378.0
2017-10-10 11:30:00,28.07,28.08,27.99,28.01,2355675.0,24.6744,24.6832,24.6041,24.6217,2355675.0
2017-10-10 12:00:00,28.01,28.12,27.99,28.11,3436500.0,24.6217,24.7184,24.6041,24.7096,3436500.0
2017-10-10 12:30:00,28.1,28.15,28.07,28.12,2871531.0,24.7008,24.7448,24.6744,24.7184,2871531.0
2017-10-10 13:00:00,28.12,28.26,28.12,28.24,4036326.0,24.7184,24.8415,24.7184,24.8239,4036326.0
2017-10-10 13:30:00,28.24,28.29,28.2,28.23,3003303.0,24.8239,24.8678,24.7887,24.8151,3003303.0
2017-10-10 14:00:00,28.22,28.28,28.19,28.28,3618165.0,24.8063,24.859,24.7799,24.859,3618165.0
2017-10-10 14:30:00,28.27,28.29,28.24,28.26,3399276.0,24.8503,24.8678,24.8239,24.8415,3399276.0
2017-10-10 15:00:00,28.26,28.29,28.2,28.23,3916470.0,24.8415,24.8678,24.7887,24.8151,3916470.0
2017-10-10 15:30:00,28.23,28.24,28.03,28.05,10063410.0,24.8151,24.8239,24.6393,24.6569,10063410.0
2017-10-11 09:30:00,28.19,28.27,28.03,28.24,5199633.0,24.7799,24.8503,24.6393,24.8239,5199633.0
2017-10-11 10:00:00,28.25,28.34,28.2,28.24,4951113.0,24.8327,24.9118,24.7887,24.8239,4951113.0
2017-10-11 10:30:00,28.24,28.48,28.23,28.38,3967983.0,24.8239,25.0349,24.8151,24.9469,3967983.0
2017-10-11 11:00:00,28.38,28.48,28.33,28.45,2410428.0,24.9469,25.0349,24.903,25.0085,2410428.0
2017-10-11 11:30:00,28.45,28.57,28.44,28.57,2763828.0,25.0085,25.114,24.9997,25.114,2763828.0
2017-10-11 12:00:00,28.57,28.59,28.51,28.57,2183985.0,25.114,25.1315,25.0612,25.114,2183985.0
2017-10-11 12:30:00,28.57,28.68,28.55,28.61,2820774.0,25.114,25.2107,25.0964,25.1491,2820774.0
2017-10-11 13:00:00,28.61,28.73,28.61,28.72,2786166.0,25.1491,25.2546,25.1491,25.2458,2786166.0
2017-10-11 13:30:00,28.72,28.73,28.58,28.6,2529618.0,25.2458,25.2546,25.1228,25.1403,2529618.0
2017-10-11 14:00:00,28.6,28.66,28.59,28.64,2301432.0,25.1403,25.1931,25.1315,25.1755,2301432.0
2017-10-11 14:30:00,28.64,28.7,28.63,28.65,3176733.0,25.1755,25.2282,25.1667,25.1843,3176733.0
2017-10-11 15:00:00,28.65,28.76,28.64,28.71,3537924.0,25.1843,25.281,25.1755,25.237,3537924.0
2017-10-11 15:30:00,28.71,28.71,28.53,28.56,6797796.0,25.237,25.237,25.0788,25.1052,6797796.0
2017-10-12 09:30:00,28.57,28.59,28.35,28.51,4722327.0,25.114,25.1315,24.9206,25.0612,4722327.0
2017-10-12 10:00:00,28.51,28.69,28.51,28.67,3750186.0,25.0612,25.2194,25.0612,25.2019,3750186.0
2017-10-12 10:30:00,28.67,28.79,28.65,28.71,3738513.0,25.2019,25.3074,25.1843,25.237,3738513.0
2017-10-12 11:00:00,28.71,28.76,28.68,28.75,1821984.0,25.237,25.281,25.2107,25.2722,1821984.0
2017-10-12 11:30:00,28.75,28.79,28.7,28.71,1795386.0,25.2722,25.3074,25.2282,25.237,1795386.0
2017-10-12 12:00:00,28.7,28.72,28.61,28.69,2255250.0,25.2282,25.2458,25.1491,25.2194,2255250.0
2017-10-12 12:30:00,28.69,28.76,28.68,28.75,951354.0,25.2194,25.281,25.2107,25.2722,951354.0
2017-10-12 13:00:00,28.75,28.76,28.71,28.73,1209489.0,25.2722,25.281,25.237,25.2546,1209489.0
2017-10-12 13:30:00,28.73,28.77,28.69,28.7,997905.0,25.2546,25.2898,25.2194,25.2282,997905.0
2017-10-12 14:00:00,28.7,28.71,28.66,28.7,2161389.0,25.2282,25.237,25.1931,25.2282,2161389.0
2017-10-12 14:30:00,28.7,28.7,28.57,28.6,2430072.0,25.2282,25.2282,25.114,25.1403,2430072.0
2017-10-12 15:00:00,28.61,28.71,28.61,28.7,1686873.0,25.1491,25.237,25.1491,25.2282,1686873.0
2017-10-12 15:30:00,28.7,28.71,28.66,28.7,4178271.0,25.2282,25.237,25.1931,25.2282,4178271.0
2017-10-13 09:30:00,28.75,28.98,28.75,28.87,3312360.0,25.2722,25.4744,25.2722,25.3777,3312360.0
2017-10-13 10:00:00,28.87,28.95,28.76,28.94,2552163.0,25.3777,25.448,25.281,25.4392,2552163.0
2017-10-13 10:30:00,28.95,28.98,28.88,28.89,1893069.0,25.448,25.4744,25.3865,25.3953,1893069.0
2017-10-13 11:00:00,28.88,28.91,28.83,28.89,1484727.0,25.3865,25.4128,25.3425,25.3953,1484727.0
2017-10-13 11:30:00,28.89,28.89,28.82,28.87,1748835.0,25.3953,25.3953,25.3337,25.3777,1748835.0
2017-10-13 12:00:00,28.87,28.89,28.78,28.79,1213746.0,25.3777,25.3953,25.2986,25.3074,1213746.0
2017-10-13 12:30:00,28.79,28.83,28.77,28.8,934941.0,25.3074,25.3425,25.2898,25.3161,934941.0
2017-10-13 13:00:00,28.8,28.85,28.8,28.85,1006062.0,25.3161,25.3601,25.3161,25.3601,1006062.0
2017-10-13 13:30:00,28.85,28.89,28.83,28.89,911847.0,25.3601,25.3953,25.3425,25.3953,911847.0
2017-10-13 14:00:00,28.89,28.89,28.83,28.85,1085415.0,25.3953,25.3953,25.3425,25.3601,1085415.0
2017-10-13 14:30:00,28.85,28.9,28.84,28.89,1279209.0,25.3601,25.404,25.3513,25.3953,1279209.0
2017-10-13 15:00:00,28.89,28.92,28.86,28.9,1404018.0,25.3953,25.4216,25.3689,25.404,1404018.0
2017-10-13 15:30:00,28.9,28.92,28.86,28.88,3655851.0,25.404,25.4216,25.3689,25.3865,3655851.0
2017-10-16 09:30:00,28.86,28.87,28.5,28.51,3316908.0,25.3689,25.3777,25.0524,25.0612,3316908.0
2017-10-16 10:00:00,28.51,28.57,28.43,28.46,2295540.0,25.0612,25.114,24.9909,25.0173,2295540.0
2017-10-16 10:30:00,28.46,28.46,28.41,28.41,1842195.0,25.0173,25.0173,24.9733,24.9733,1842195.0
2017-10-16 11:00:00,28.41,28.46,28.41,28.44,1866174.0,24.9733,25.0173,24.9733,24.9997,1866174.0
2017-10-16 11:30:00,28.44,28.44,28.37,28.39,1464330.0,24.9997,24.9997,24.9382,24.9557,1464330.0
2017-10-16 12:00:00,28.39,28.4,28.36,28.37,1239600.0,24.9557,24.9645,24.9294,24.9382,1239600.0
2017-10-16 12:30:00,28.37,28.41,28.34,28.35,1181217.0,24.9382,24.9733,24.9118,24.9206,1181217.0
2017-10-16 13:00:00,28.35,28.38,28.35,28.36,832623.0,24.9206,24.9469,24.9206,24.9294,832623.0
2017-10-16 13:30:00,28.36,28.38,28.35,28.36,927315.0,24.9294,24.9469,24.9206,24.9294,927315.0
2017-10-16 14:00:00,28.37,28.51,28.36,28.49,1533753.0,24.9382,25.0612,24.9294,25.0436,1533753.0
2017-10-16 14:30:00,28.49,28.52,28.48,28.51,1043685.0,25.0436,25.07,25.0349,25.0612,1043685.0
2017-10-16 15:00:00,28.51,28.54,28.49,28.54,1323417.0,25.0612,25.0876,25.0436,25.0876,1323417.0
2017-10-16 15:30:00,28.54,28.61,28.53,28.58,3073917.0,25.0876,25.1491,25.0788,25.1228,3073917.0
2017-10-17 09:30:00,28.5,28.62,28.44,28.57,1563093.0,25.0524,25.1579,24.9997,25.114,1563093.0
2017-10-17 10:00:00,28.57,28.72,28.57,28.67,1611840.0,25.114,25.2458,25.114,25.2019,1611840.0
2017-10-17 10:30:00,28.67,28.71,28.59,28.68,1086249.0,25.2019,25.237,25.1315,25.2107,1086249.0
2017-10-17 11:00:00,28.68,28.79,28.68,28.76,1274298.0,25.2107,25.3074,25.2107,25.281,1274298.0
2017-10-17 11:30:00,28.76,28.78,28.71,28.73,1163505.0,25.281,25.2986,25.237,25.2546,1163505.0
2017-10-17 12:00:00,28.73,28.73,28.68,28.7,901326.0,25.2546,25.2546,25.2107,25.2282,901326.0
2017-10-17 12:30:00,28.7,28.71,28.66,28.68,641895.0,25.2282,25.237,25.1931,25.2107,641895.0
2017-10-17 13:00:00,28.68,28.69,28.6,28.6,774858.0,25.2107,25.2194,25.1403,25.1403,774858.0
2017-10-17 13:30:00,28.6,28.61,28.56,28.58,988113.0,25.1403,25.1491,25.1052,25.1228,988113.0
2017-10-17 14:00:00,28.58,28.62,28.57,28.6,693729.0,25.1228,25.1579,25.114,25.1403,693729.0
2017-10-17 14:30:00,28.61,28.64,28.61,28.61,681417.0,25.1491,25.1755,25.1491,25.1491,681417.0
2017-10-17 15:00:00,28.61,28.64,28.61,28.63,813846.0,25.1491,25.1755,25.1491,25.1667,813846.0
2017-10-17 15:30:00,28.63,28.68,28.63,28.66,2107008.0,25.1667,25.2107,25.1667,25.1931,2107008.0
2017-10-18 09:30:00,28.72,28.75,28.71,28.72,1307253.0,25.2458,25.2722,25.237,25.2458,1307253.0
2017-10-18 10:00:00,28.72,28.72,28.67,28.68,1576011.0,25.2458,25.2458,25.2019,25.2107,1576011.0
2017-10-18 10:30:00,28.68,28.71,28.67,28.7,920826.0,25.2107,25.237,25.2019,25.2282,920826.0
2017-10-18 11:00:00,28.7,28.73,28.7,28.72,1003686.0,25.2282,25.2546,25.2282,25.2458,1003686.0
2017-10-18 11:30:00,28.72,28.72,28.69,28.71,820074.0,25.2458,25.2458,25.2194,25.237,820074.0
2017-10-18 12:00:00,28.71,28.75,28.7,28.75,617013.0,25.237,25.2722,25.2282,25.2722,617013.0
2017-10-18 12:30:00,28.75,28.79,28.73,28.73,715914.0,25.2722,25.3074,25.2546,25.2546,715914.0
2017-10-18 13:00:00,28.73,28.75,28.73,28.73,587397.0,25.2546,25.2722,25.2546,25.2546,587397.0
2017-10-18 13:30:00,28.73,28.75,28.7,28.7,829461.0,25.2546,25.2722,25.2282,25.2282,829461.0
2017-10-18 14:00:00,28.7,28.76,28.7,28.76,1047378.0,25.2282,25.281,25.2282,25.281,1047378.0
2017-10-18 14:30:00,28.76,28.77,28.73,28.73,851673.0,25.281,25.2898,25.2546,25.2546,851673.0
2017-10-18 15:00:00,28.73,28.75,28.72,28.73,691995.0,25.2546,25.2722,25.2458,25.2546,691995.0
2017-10-18 15:30:00,28.73,28.76,28.72,28.74,1848678.0,25.2546,25.281,25.2458,25.2634,1848678.0
2017-10-19 09:30:00,28.72,28.78,28.67,28.68,1947189.0,25.2458,25.2986,25.2019,25.2107,1947189.0
2017-10-19 10:00:00,28.68,28.7,28.59,28.7,1211349.0,25.2107,25.2282,25.1315,25.2282,1211349.0
2017-10-19 10:30:00,28.7,28.7,28.64,28.67,1014906.0,25.2282,25.2282,25.1755,25.2019,1014906.0
2017-10-19 11:00:00,28.67,28.75,28.65,28.73,935433.0,25.2019,25.2722,25.1843,25.2546,935433.0
2017-10-19 11:30:00,28.73,28.8,28.72,28.8,1145607.0,25.2546,25.3161,25.2458,25.3161,1145607.0
2017-10-19 12:00:00,28.8,28.89,28.78,28.88,1244070.0,25.3161,25.3953,25.2986,25.3865,1244070.0
2017-10-19 12:30:00,28.88,28.88,28.77,28.78,726786.0,25.3865,25.3865,25.2898,25.2986,726786.0
2017-10-19 13:00:00,28.78,28.82,28.77,28.81,634353.0,25.2986,25.3337,25.2898,25.3249,634353.0
2017-10-19 13:30:00,28.81,28.83,28.76,28.78,777618.0,25.3249,25.3425,25.281,25.2986,777618.0
2017-10-19 14:00:00,28.78,28.79,28.74,28.75,839382.0,25.2986,25.3074,25.2634,25.2722,839382.0
2017-10-19 14:30:00,28.75,28.79,28.75,28.78,837648.0,25.2722,25.3074,25.2722,25.2986,837648.0
2017-10-19 15:00:00,28.78,28.85,28.78,28.83,912045.0,25.2986,25.3601,25.2986,25.3425,912045.0
2017-10-19 15:30:00,28.83,28.83,28.77,28.81,2239203.0,25.3425,25.3425,25.2898,25.3249,2239203.0
2017-10-20 09:30:00,28.87,28.9,28.76,28.8,2291028.0,25.3777,25.404,25.281,25.3161,2291028.0
2017-10-20 10:00:00,28.8,28.82,28.76,28.79,1094961.0,25.3161,25.3337,25.281,25.3074,1094961.0
2017-10-20 10:30:00,28.79,28.83,28.78,28.82,973323.0,25.3074,25.3425,25.2986,25.3337,973323.0
2017-10-20 11:00:00,28.82,28.92,28.82,28.88,771156.0,25.3337,25.4216,25.3337,25.3865,771156.0
2017-10-20 11:30:00,28.89,28.91,28.85,28.9,703308.0,25.3953,25.4128,25.3601,25.404,703308.0
2017-10-20 12:00:00,28.9,28.95,28.86,28.95,807840.0,25.404,25.448,25.3689,25.448,807840.0
2017-10-20 12:30:00,28.95,28.95,28.9,28.92,874755.0,25.448,25.448,25.404,25.4216,874755.0
2017-10-20 13:00:00,28.92,28.93,28.89,28.92,603546.0,25.4216,25.4304,25.3953,25.4216,603546.0
2017-10-20 13:30:00,28.92,28.96,28.92,28.96,608772.0,25.4216,25.4568,25.4216,25.4568,608772.0
2017-10-20 14:00:00,28.96,28.99,28.95,28.98,767145.0,25.4568,25.4832,25.448,25.4744,767145.0
2017-10-20 14:30:00,28.97,28.99,28.97,28.99,599841.0,25.4656,25.4832,25.4656,25.4832,599841.0
2017-10-20 15:00:00,28.99,29.02,28.98,29.01,941466.0,25.4832,25.5095,25.4744,25.5007,941466.0
2017-10-20 15:30:00,29.01,29.15,29.01,29.15,4433280.0,25.5007,25.6238,25.5007,25.6238,4433280.0
2017-10-23 09:30:00,29.11,29.37,29.09,29.35,2043963.0,25.5886,25.8172,25.5711,25.7996,2043963.0
2017-10-23 10:00:00,29.34,29.43,29.27,29.31,2146572.0,25.7908,25.8699,25.7293,25.7644,2146572.0
2017-10-23 10:30:00,29.31,29.38,29.3,29.38,978804.0,25.7644,25.826,25.7557,25.826,978804.0
2017-10-23 11:00:00,29.38,29.51,29.37,29.5,1890771.0,25.826,25.9403,25.8172,25.9315,1890771.0
2017-10-23 11:30:00,29.5,29.52,29.41,29.42,1441725.0,25.9315,25.949,25.8524,25.8611,1441725.0
2017-10-23 12:00:00,29.42,29.44,29.35,29.43,869430.0,25.8611,25.8787,25.7996,25.8699,869430.0
2017-10-23 12:30:00,29.43,29.48,29.39,29.44,1191651.0,25.8699,25.9139,25.8348,25.8787,1191651.0
2017-10-23 13:00:00,29.44,29.49,29.43,29.48,917364.0,25.8787,25.9227,25.8699,25.9139,917364.0
2017-10-23 13:30:00,29.48,29.53,29.45,29.53,1595514.0,25.9139,25.9578,25.8875,25.9578,1595514.0
2017-10-23 14:00:00,29.53,29.64,29.51,29.62,2153334.0,25.9578,26.0545,25.9403,26.0369,2153334.0
2017-10-23 14:30:00,29.62,29.64,29.56,29.57,1605309.0,26.0369,26.0545,25.9842,25.993,1605309.0
2017-10-23 15:00:00,29.57,29.6,29.56,29.58,1590882.0,25.993,26.0194,25.9842,26.0018,1590882.0
2017-10-23 15:30:00,29.58,29.62,29.54,29.57,5143617.0,26.0018,26.0369,25.9666,25.993,5143617.0
2017-10-24 09:30:00,29.56,29.59,29.49,29.51,2072871.0,25.9842,26.0106,25.9227,25.9403,2072871.0
2017-10-24 10:00:00,29.51,29.57,29.51,29.54,1376712.0,25.9403,25.993,25.9403,25.9666,1376712.0
2017-10-24 10:30:00,29.54,29.55,29.49,29.49,1248348.0,25.9666,25.9754,25.9227,25.9227,1248348.0
2017-10-24 11:00:00,29.49,29.58,29.49,29.56,1263999.0,25.9227,26.0018,25.9227,25.9842,1263999.0
2017-10-24 11:30:00,29.56,29.57,29.52,29.57,1277976.0,25.9842,25.993,25.949,25.993,1277976.0
2017-10-24 12:00:00,29.57,29.57,29.51,29.52,690840.0,25.993,25.993,25.9403,25.949,690840.0
2017-10-24 12:30:00,29.52,29.54,29.51,29.51,543561.0,25.949,25.9666,25.9403,25.9403,543561.0
2017-10-24 13:00:00,29.51,29.55,29.49,29.5,1007301.0,25.9403,25.9754,25.9227,25.9315,1007301.0
2017-10-24 13:30:00,29.5,29.52,29.46,29.49,871104.0,25.9315,25.949,25.8963,25.9227,871104.0
2017-10-24 14:00:00,29.48,29.48,29.43,29.43,1016817.0,25.9139,25.9139,25.8699,25.8699,1016817.0
2017-10-24 14:30:00,29.43,29.44,29.35,29.35,1252029.0,25.8699,25.8787,25.7996,25.7996,1252029.0
2017-10-24 15:00:00,29.36,29.37,29.3,29.31,1622502.0,25.8084,25.8172,25.7557,25.7644,1622502.0
2017-10-24 15:30:00,29.31,29.36,29.31,29.33,3227127.0,25.7644,25.8084,25.7644,25.782,3227127.0
2017-10-25 09:30:00,29.28,29.35,29.19,29.19,2181309.0,25.7381,25.7996,25.659,25.659,2181309.0
2017-10-25 10:00:00,29.19,29.23,29.14,29.21,1290717.0,25.659,25.6941,25.615,25.6765,1290717.0
2017-10-25 10:30:00,29.22,29.3,29.19,29.29,1097004.0,25.6853,25.7557,25.659,25.7469,1097004.0
2017-10-25 11:00:00,29.29,29.33,29.28,29.33,1297047.0,25.7469,25.782,25.7381,25.782,1297047.0
2017-10-25 11:30:00,29.33,29.33,29.26,29.29,673908.0,25.782,25.782,25.7205,25.7469,673908.0
2017-10-25 12:00:00,29.29,29.29,29.21,29.22,719955.0,25.7469,25.7469,25.6765,25.6853,719955.0
2017-10-25 12:30:00,29.22,29.28,29.22,29.27,637821.0,25.6853,25.7381,25.6853,25.7293,637821.0
2017-10-25 13:00:00,29.27,29.29,29.25,29.28,458250.0,25.7293,25.7469,25.7117,25.7381,458250.0
2017-10-25 13:30:00,29.28,29.42,29.28,29.4,1059501.0,25.7381,25.8611,25.7381,25.8436,1059501.0
2017-10-25 14:00:00,29.4,29.48,29.4,29.46,882420.0,25.8436,25.9139,25.8436,25.8963,882420.0
2017-10-25 14:30:00,29.46,29.47,29.42,29.43,756528.0,25.8963,25.9051,25.8611,25.8699,756528.0
2017-10-25 15:00:00,29.43,29.53,29.43,29.52,957459.0,25.8699,25.9578,25.8699,25.949,957459.0
2017-10-25 15:30:00,29.52,29.53,29.44,29.5,2066577.0,25.949,25.9578,25.8787,25.9315,2066577.0
2017-10-26 09:30:00,29.55,29.64,29.53,29.63,1651275.0,25.9754,26.0545,25.9578,26.0457,1651275.0
2017-10-26 10:00:00,29.63,29.7,29.6,29.62,1288539.0,26.0457,26.1073,26.0194,26.0369,1288539.0
2017-10-26 10:30:00,29.62,29.62,29.53,29.55,841629.0,26.0369,26.0369,25.9578,25.9754,841629.0
2017-10-26 11:00:00,29.55,29.59,29.51,29.56,1077939.0,25.9754,26.0106,25.9403,25.9842,1077939.0
2017-10-26 11:30:00,29.56,29.56,29.49,29.54,714654.0,25.9842,25.9842,25.9227,25.9666,714654.0
2017-10-26 12:00:00,29.54,29.63,29.53,29.62,673152.0,25.9666,26.0457,25.9578,26.0369,673152.0
2017-10-26 12:30:00,29.62,29.64,29.58,29.61,887751.0,26.0369,26.0545,26.0018,26.0282,887751.0
2017-10-26 13:00:00,29.61,29.65,29.59,29.64,485925.0,26.0282,26.0633,26.0106,26.0545,485925.0
2017-10-26 13:30:00,29.64,29.68,29.64,29.67,623538.0,26.0545,26.0897,26.0545,26.0809,623538.0
2017-10-26 14:00:00,29.67,29.69,29.64,29.66,616245.0,26.0809,26.0985,26.0545,26.0721,616245.0
2017-10-26 14:30:00,29.65,29.67,29.34,29.46,3042333.0,26.0633,26.0809,25.7908,25.8963,3042333.0
2017-10-26 15:00:00,29.46,29.55,29.46,29.55,1291920.0,25.8963,25.9754,25.8963,25.9754,1291920.0
2017-10-26 15:30:00,29.55,29.63,29.52,29.54,2607300.0,25.9754,26.0457,25.949,25.9666,2607300.0
2017-10-27 09:30:00,29.38,29.42,29.05,29.39,3337833.0,25.826,25.8611,25.5359,25.8348,3337833.0
2017-10-27 10:00:00,29.39,29.46,29.29,29.35,1492485.0,25.8348,25.8963,25.7469,25.7996,1492485.0
2017-10-27 10:30:00,29.35,29.38,29.21,29.29,1244493.0,25.7996,25.826,25.6765,25.7469,1244493.0
2017-10-27 11:00:00,29.3,29.43,29.28,29.35,1367571.0,25.7557,25.8699,25.7381,25.7996,1367571.0
2017-10-27 11:30:00,29.35,29.36,29.27,29.32,862971.0,25.7996,25.8084,25.7293,25.7732,862971.0
2017-10-27 12:00:00,29.32,29.35,29.25,29.26,870618.0,25.7732,25.7996,25.7117,25.7205,870618.0
2017-10-27 12:30:00,29.27,29.33,29.27,29.28,511056.0,25.7293,25.782,25.7293,25.7381,511056.0
2017-10-27 13:00:00,29.28,29.29,29.23,29.23,462327.0,25.7381,25.7469,25.6941,25.6941,462327.0
2017-10-27 13:30:00,29.23,29.39,29.21,29.3,1127430.0,25.6941,25.8348,25.6765,25.7557,1127430.0
2017-10-27 14:00:00,29.3,29.37,29.29,29.36,751143.0,25.7557,25.8172,25.7469,25.8084,751143.0
2017-10-27 14:30:00,29.36,29.37,29.33,29.35,552618.0,25.8084,25.8172,25.782,25.7996,552618.0
2017-10-27 15:00:00,29.35,29.4,29.34,29.4,985905.0,25.7996,25.8436,25.7908,25.8436,985905.0
2017-10-27 15:30:00,29.4,29.42,29.37,29.39,2691666.0,25.8436,25.8611,25.8172,25.8348,2691666.0
2017-10-30 09:30:00,29.31,29.32,29.05,29.13,1918761.0,25.7644,25.7732,25.5359,25.6062,1918761.0
2017-10-30 10:00:00,29.14,29.18,28.8,28.86,2540961.0,25.615,25.6502,25.3161,25.3689,2540961.0
2017-10-30 10:30:00,28.86,29.07,28.86,28.93,1959441.0,25.3689,25.5535,25.3689,25.4304,1959441.0
2017-10-30 11:00:00,28.92,28.97,28.85,28.93,1383468.0,25.4216,25.4656,25.3601,25.4304,1383468.0
2017-10-30 11:30:00,28.94,28.96,28.87,28.96,958485.0,25.4392,25.4568,25.3777,25.4568,958485.0
2017-10-30 12:00:00,28.96,28.97,28.85,28.89,1165473.0,25.4568,25.4656,25.3601,25.3953,1165473.0
2017-10-30 12:30:00,28.89,28.93,28.88,28.88,759540.0,25.3953,25.4304,25.3865,25.3865,759540.0
2017-10-30 13:00:00,28.88,28.96,28.85,28.94,769971.0,25.3865,25.4568,25.3601,25.4392,769971.0
2017-10-30 13:30:00,28.95,28.98,28.92,28.94,685302.0,25.448,25.4744,25.4216,25.4392,685302.0
2017-10-30 14:00:00,28.94,29.01,28.94,28.98,795672.0,25.4392,25.5007,25.4392,25.4744,795672.0
2017-10-30 14:30:00,28.98,28.98,28.92,28.93,871995.0,25.4744,25.4744,25.4216,25.4304,871995.0
2017-10-30 15:00:00,28.93,28.99,28.93,28.98,1038420.0,25.4304,25.4832,25.4304,25.4744,1038420.0
2017-10-30 15:30:00,28.99,29.01,28.97,28.98,2127084.0,25.4832,25.5007,25.4656,25.4744,2127084.0
2017-10-31 09:30:00,28.95,29.07,28.94,28.95,1266306.0,25.448,25.5535,25.4392,25.448,1266306.0
2017-10-31 10:00:00,28.94,29.0,28.87,28.98,1131372.0,25.4392,25.4919,25.3777,25.4744,1131372.0
2017-10-31 10:30:00,28.98,28.99,28.95,28.98,648213.0,25.4744,25.4832,25.448,25.4744,648213.0
2017-10-31 11:00:00,28.98,28.99,28.96,28.98,553368.0,25.4744,25.4832,25.4568,25.4744,553368.0
2017-10-31 11:30:00,28.98,29.02,28.98,29.02,695451.0,25.4744,25.5095,25.4744,25.5095,695451.0
2017-10-31 12:00:00,29.02,29.06,29.01,29.04,499980.0,25.5095,25.5447,25.5007,25.5271,499980.0
2017-10-31 12:30:00,29.04,29.07,29.04,29.05,523377.0,25.5271,25.5535,25.5271,25.5359,523377.0
2017-10-31 13:00:00,29.05,29.08,29.04,29.07,586212.0,25.5359,25.5623,25.5271,25.5535,586212.0
2017-10-31 13:30:00,29.07,29.12,29.06,29.11,410898.0,25.5535,25.5974,25.5447,25.5886,410898.0
2017-10-31 14:00:00,29.11,29.13,29.06,29.08,556986.0,25.5886,25.6062,25.5447,25.5623,556986.0
2017-10-31 14:30:00,29.08,29.12,29.08,29.11,579180.0,25.5623,25.5974,25.5623,25.5886,579180.0
2017-10-31 15:00:00,29.11,29.11,29.07,29.08,794832.0,25.5886,25.5886,25.5535,25.5623,794832.0
2017-10-31 15:30:00,29.08,29.15,29.08,29.1,2631804.0,25.5623,25.6238,25.5623,25.5799,2631804.0
2017-11-01 09:30:00,29.02,29.29,29.0,29.27,2394441.0,25.5095,25.7469,25.4919,25.7293,2394441.0
2017-11-01 10:00:00,29.28,29.34,29.24,29.32,1165794.0,25.7381,25.7908,25.7029,25.7732,1165794.0
2017-11-01 10:30:00,29.32,29.33,29.29,29.32,791637.0,25.7732,25.782,25.7469,25.7732,791637.0
2017-11-01 11:00:00,29.32,29.39,29.31,29.33,1328397.0,25.7732,25.8348,25.7644,25.782,1328397.0
2017-11-01 11:30:00,29.32,29.33,29.25,29.3,829617.0,25.7732,25.782,25.7117,25.7557,829617.0
2017-11-01 12:00:00,29.3,29.36,29.28,29.33,742452.0,25.7557,25.8084,25.7381,25.782,742452.0
2017-11-01 12:30:00,29.33,29.39,29.3,29.39,599088.0,25.782,25.8348,25.7557,25.8348,599088.0
2017-11-01 13:00:00,29.39,29.4,29.33,29.36,666663.0,25.8348,25.8436,25.782,25.8084,666663.0
2017-11-01 13:30:00,29.36,29.41,29.34,29.34,761889.0,25.8084,25.8524,25.7908,25.7908,761889.0
2017-11-01 14:00:00,29.35,29.42,29.33,29.41,1091184.0,25.7996,25.8611,25.782,25.8524,1091184.0
2017-11-01 14:30:00,29.41,29.47,29.38,29.43,1026933.0,25.8524,25.9051,25.826,25.8699,1026933.0
2017-11-01 15:00:00,29.43,29.44,29.38,29.4,854619.0,25.8699,25.8787,25.826,25.8436,854619.0
2017-11-01 15:30:00,29.4,29.42,29.3,29.32,2284158.0,25.8436,25.8611,25.7557,25.7732,2284158.0
2017-11-02 09:30:00,29.43,29.46,29.34,29.42,1068972.0,25.8699,25.8963,25.7908,25.8611,1068972.0
2017-11-02 10:00:00,29.42,29.43,29.27,29.39,1132524.0,25.8611,25.8699,25.7293,25.8348,1132524.0
2017-11-02 10:30:00,29.39,29.57,29.38,29.52,1114305.0,25.8348,25.993,25.826,25.949,1114305.0
2017-11-02 11:00:00,29.52,29.53,29.4,29.4,758412.0,25.949,25.9578,25.8436,25.8436,758412.0
2017-11-02 11:30:00,29.4,29.52,29.39,29.51,754434.0,25.8436,25.949,25.8348,25.9403,754434.0
2017-11-02 12:00:00,29.51,29.64,29.47,29.64,1113585.0,25.9403,26.0545,25.9051,26.0545,1113585.0
2017-11-02 12:30:00,29.64,29.72,29.62,29.66,1476072.0,26.0545,26.1249,26.0369,26.0721,1476072.0
2017-11-02 13:00:00,29.66,29.7,29.65,29.66,665505.0,26.0721,26.1073,26.0633,26.0721,665505.0
2017-11-02 13:30:00,29.66,29.67,29.57,29.57,631233.0,26.0721,26.0809,25.993,25.993,631233.0
2017-11-02 14:00:00,29.57,29.61,29.57,29.6,511695.0,25.993,26.0282,25.993,26.0194,511695.0
2017-11-02 14:30:00,29.61,29.61,29.55,29.57,893877.0,26.0282,26.0282,25.9754,25.993,893877.0
2017-11-02 15:00:00,29.57,29.64,29.57,29.6,771135.0,25.993,26.0545,25.993,26.0194,771135.0
2017-11-02 15:30:00,29.6,29.63,29.59,29.6,1687515.0,26.0194,26.0457,26.0106,26.0194,1687515.0
2017-11-03 09:30:00,29.67,29.95,29.59,29.92,2920512.0,26.0809,26.327,26.0106,26.3007,2920512.0
2017-11-03 10:00:00,29.92,29.92,29.81,29.85,1658592.0,26.3007,26.3007,26.204,26.2391,1658592.0
2017-11-03 10:30:00,29.85,29.88,29.78,29.88,933801.0,26.2391,26.2655,26.1776,26.2655,933801.0
2017-11-03 11:00:00,29.88,29.91,29.81,29.91,1274904.0,26.2655,26.2919,26.204,26.2919,1274904.0
2017-11-03 11:30:00,29.9,29.92,29.88,29.89,814485.0,26.2831,26.3007,26.2655,26.2743,814485.0
2017-11-03 12:00:00,29.89,29.96,29.88,29.92,1243623.0,26.2743,26.3358,26.2655,26.3007,1243623.0
2017-11-03 12:30:00,29.92,29.92,29.85,29.91,829125.0,26.3007,26.3007,26.2391,26.2919,829125.0
2017-11-03 13:00:00,29.91,29.95,29.9,29.94,668208.0,26.2919,26.327,26.2831,26.3182,668208.0
2017-11-03 13:30:00,29.94,29.96,29.93,29.95,657129.0,26.3182,26.3358,26.3094,26.327,657129.0
2017-11-03 14:00:00,29.95,29.95,29.9,29.92,669114.0,26.327,26.327,26.2831,26.3007,669114.0
2017-11-03 14:30:00,29.92,29.92,29.88,29.92,802233.0,26.3007,26.3007,26.2655,26.3007,802233.0
2017-11-03 15:00:00,29.92,29.92,29.89,29.9,1170681.0,26.3007,26.3007,26.2743,26.2831,1170681.0
2017-11-03 15:30:00,29.9,29.92,29.86,29.89,2500428.0,26.2831,26.3007,26.2479,26.2743,2500428.0
2017-11-06 09:30:00,29.83,29.88,29.63,29.86,2045616.0,26.2215,26.2655,26.0457,26.2479,2045616.0
2017-11-06 10:00:00,29.86,29.89,29.72,29.73,1231251.0,26.2479,26.2743,26.1249,26.1336,1231251.0
2017-11-06 10:30:00,29.74,29.77,29.68,29.7,706353.0,26.1424,26.1688,26.0897,26.1073,706353.0
2017-11-06 11:00:00,29.7,29.74,29.63,29.71,856623.0,26.1073,26.1424,26.0457,26.1161,856623.0
2017-11-06 11:30:00,29.72,29.74,29.67,29.7,709062.0,26.1249,26.1424,26.0809,26.1073,709062.0
2017-11-06 12:00:00,29.7,29.72,29.68,29.71,655104.0,26.1073,26.1249,26.0897,26.1161,655104.0
2017-11-06 12:30:00,29.71,29.76,29.71,29.72,444063.0,26.1161,26.16,26.1161,26.1249,444063.0
2017-11-06 13:00:00,29.72,29.76,29.71,29.71,581421.0,26.1249,26.16,26.1161,26.1161,581421.0
2017-11-06 13:30:00,29.71,29.72,29.68,29.69,403473.0,26.1161,26.1249,26.0897,26.0985,403473.0
2017-11-06 14:00:00,29.69,29.7,29.67,29.67,570651.0,26.0985,26.1073,26.0809,26.0809,570651.0
2017-11-06 14:30:00,29.67,29.68,29.62,29.64,671346.0,26.0809,26.0897,26.0369,26.0545,671346.0
2017-11-06 15:00:00,29.64,29.66,29.62,29.63,705087.0,26.0545,26.0721,26.0369,26.0457,705087.0
2017-11-06 15:30:00,29.63,29.64,29.56,29.57,2370948.0,26.0457,26.0545,25.9842,25.993,2370948.0
2017-11-07 09:30:00,29.62,29.67,29.47,29.49,1645887.0,26.0369,26.0809,25.9051,25.9227,1645887.0
2017-11-07 10:00:00,29.49,29.69,29.48,29.62,1004655.0,25.9227,26.0985,25.9139,26.0369,1004655.0
2017-11-07 10:30:00,29.61,29.67,29.44,29.51,1115784.0,26.0282,26.0809,25.8787,25.9403,1115784.0
2017-11-07 11:00:00,29.51,29.63,29.51,29.59,1046472.0,25.9403,26.0457,25.9403,26.0106,1046472.0
2017-11-07 11:30:00,29.59,29.6,29.51,29.52,649563.0,26.0106,26.0194,25.9403,25.949,649563.0
2017-11-07 12:00:00,29.52,29.61,29.51,29.6,631872.0,25.949,26.0282,25.9403,26.0194,631872.0
2017-11-07 12:30:00,29.6,29.6,29.56,29.57,583440.0,26.0194,26.0194,25.9842,25.993,583440.0
2017-11-07 13:00:00,29.57,29.6,29.56,29.58,550686.0,25.993,26.0194,25.9842,26.0018,550686.0
2017-11-07 13:30:00,29.58,29.64,29.57,29.61,659820.0,26.0018,26.0545,25.993,26.0282,659820.0
2017-11-07 14:00:00,29.61,29.61,29.57,29.57,576738.0,26.0282,26.0282,25.993,25.993,576738.0
2017-11-07 14:30:00,29.57,29.62,29.57,29.61,644316.0,25.993,26.0369,25.993,26.0282,644316.0
2017-11-07 15:00:00,29.61,29.63,29.6,29.61,861204.0,26.0282,26.0457,26.0194,26.0282,861204.0
2017-11-07 15:30:00,29.62,29.65,29.6,29.64,2190870.0,26.0369,26.0633,26.0194,26.0545,2190870.0
2017-11-08 09:30:00,29.7,29.94,29.7,29.8,2917359.0,26.1073,26.3182,26.1073,26.1952,2917359.0
2017-11-08 10:00:00,29.8,29.92,29.75,29.9,1521120.0,26.1952,26.3007,26.1512,26.2831,1521120.0
2017-11-08 10:30:00,29.9,29.91,29.82,29.91,1217145.0,26.2831,26.2919,26.2128,26.2919,1217145.0
2017-11-08 11:00:00,29.91,29.91,29.85,29.91,701634.0,26.2919,26.2919,26.2391,26.2919,701634.0
2017-11-08 11:30:00,29.91,29.97,29.89,29.94,1270017.0,26.2919,26.3446,26.2743,26.3182,1270017.0
2017-11-08 12:00:00,29.94,30.04,29.93,30.04,1282638.0,26.3182,26.4061,26.3094,26.4061,1282638.0
2017-11-08 12:30:00,30.04,30.07,29.99,30.01,946101.0,26.4061,26.4325,26.3622,26.3798,946101.0
2017-11-08 13:00:00,30.01,30.14,30.01,30.1,1071906.0,26.3798,26.494,26.3798,26.4589,1071906.0
2017-11-08 13:30:00,30.1,30.11,30.06,30.09,661251.0,26.4589,26.4677,26.4237,26.4501,661251.0
2017-11-08 14:00:00,30.09,30.11,30.07,30.1,750954.0,26.4501,26.4677,26.4325,26.4589,750954.0
2017-11-08 14:30:00,30.1,30.1,30.05,30.08,1240401.0,26.4589,26.4589,26.4149,26.4413,1240401.0
2017-11-08 15:00:00,30.08,30.09,30.04,30.07,980652.0,26.4413,26.4501,26.4061,26.4325,980652.0
2017-11-08 15:30:00,30.07,30.1,30.03,30.08,2130339.0,26.4325,26.4589,26.3974,26.4413,2130339.0
2017-11-09 09:30:00,29.98,30.04,29.81,29.82,2650149.0,26.3534,26.4061,26.204,26.2128,2650149.0
2017-11-09 10:00:00,29.82,29.9,29.78,29.84,1770471.0,26.2128,26.2831,26.1776,26.2303,1770471.0
2017-11-09 10:30:00,29.84,29.92,29.8,29.9,1179579.0,26.2303,26.3007,26.1952,26.2831,1179579.0
2017-11-09 11:00:00,29.9,29.92,29.86,29.91,840957.0,26.2831,26.3007,26.2479,26.2919,840957.0
2017-11-09 11:30:00,29.91,29.96,29.87,29.91,974097.0,26.2919,26.3358,26.2567,26.2919,974097.0
2017-11-09 12:00:00,29.91,29.96,29.86,29.95,1022364.0,26.2919,26.3358,26.2479,26.327,1022364.0
2017-11-09 12:30:00,29.95,30.0,29.9,29.99,1093914.0,26.327,26.371,26.2831,26.3622,1093914.0
2017-11-09 13:00:00,29.99,30.12,29.99,30.09,1018554.0,26.3622,26.4765,26.3622,26.4501,1018554.0
2017-11-09 13:30:00,30.08,30.12,30.06,30.07,830139.0,26.4413,26.4765,26.4237,26.4325,830139.0
2017-11-09 14:00:00,30.07,30.13,30.04,30.13,993318.0,26.4325,26.4853,26.4061,26.4853,993318.0
2017-11-09 14:30:00,30.13,30.15,30.11,30.13,935661.0,26.4853,26.5028,26.4677,26.4853,935661.0
2017-11-09 15:00:00,30.13,30.15,30.12,30.15,821895.0,26.4853,26.5028,26.4765,26.5028,821895.0
2017-11-09 15:30:00,30.15,30.19,30.09,30.11,2641854.0,26.5028,26.538,26.4501,26.4677,2641854.0
2017-11-10 09:30:00,30.08,30.28,30.07,30.27,2019882.0,26.4413,26.6171,26.4325,26.6083,2019882.0
2017-11-10 10:00:00,30.28,30.54,30.25,30.5,2079495.0,26.6171,26.8457,26.5907,26.8105,2079495.0
2017-11-10 10:30:00,30.5,30.53,30.31,30.35,1577052.0,26.8105,26.8369,26.6435,26.6786,1577052.0
2017-11-10 11:00:00,30.35,30.44,30.33,30.41,1175181.0,26.6786,26.7578,26.6611,26.7314,1175181.0
2017-11-10 11:30:00,30.42,30.5,30.41,30.49,893355.0,26.7402,26.8105,26.7314,26.8017,893355.0
2017-11-10 12:00:00,30.49,30.56,30.48,30.54,1043802.0,26.8017,26.8632,26.7929,26.8457,1043802.0
2017-11-10 12:30:00,30.54,30.55,30.49,30.54,883515.0,26.8457,26.8544,26.8017,26.8457,883515.0
2017-11-10 13:00:00,30.54,30.56,30.49,30.53,741870.0,26.8457,26.8632,26.8017,26.8369,741870.0
2017-11-10 13:30:00,30.53,30.54,30.36,30.38,1062315.0,26.8369,26.8457,26.6874,26.705,1062315.0
2017-11-10 14:00:00,30.38,30.39,30.33,30.38,935700.0,26.705,26.7138,26.6611,26.705,935700.0
2017-11-10 14:30:00,30.38,30.39,30.36,30.38,858906.0,26.705,26.7138,26.6874,26.705,858906.0
2017-11-10 15:00:00,30.38,30.39,30.32,30.33,1265193.0,26.705,26.7138,26.6523,26.6611,1265193.0
2017-11-10 15:30:00,30.33,30.35,30.3,30.31,2589573.0,26.6611,26.6786,26.6347,26.6435,2589573.0
2017-11-13 09:30:00,30.35,30.62,30.34,30.61,2650764.0,26.6786,26.916,26.6699,26.9072,2650764.0
2017-11-13 10:00:00,30.62,30.65,30.56,30.64,1546554.0,26.916,26.9424,26.8632,26.9336,1546554.0
2017-11-13 10:30:00,30.64,30.65,30.56,30.59,1581105.0,26.9336,26.9424,26.8632,26.8896,1581105.0
2017-11-13 11:00:00,30.58,30.66,30.58,30.65,1382907.0,26.8808,26.9511,26.8808,26.9424,1382907.0
2017-11-13 11:30:00,30.65,30.65,30.58,30.6,847905.0,26.9424,26.9424,26.8808,26.8984,847905.0
2017-11-13 12:00:00,30.6,30.63,30.58,30.58,1012818.0,26.8984,26.9248,26.8808,26.8808,1012818.0
2017-11-13 12:30:00,30.59,30.6,30.54,30.58,697707.0,26.8896,26.8984,26.8457,26.8808,697707.0
2017-11-13 13:00:00,30.58,30.59,30.54,30.55,806565.0,26.8808,26.8896,26.8457,26.8544,806565.0
2017-11-13 13:30:00,30.55,30.57,30.54,30.55,888207.0,26.8544,26.872,26.8457,26.8544,888207.0
2017-11-13 14:00:00,30.55,30.55,30.49,30.49,970422.0,26.8544,26.8544,26.8017,26.8017,970422.0
2017-11-13 14:30:00,30.49,30.51,30.45,30.46,893637.0,26.8017,26.8193,26.7665,26.7753,893637.0
2017-11-13 15:00:00,30.46,30.55,30.45,30.48,1518486.0,26.7753,26.8544,26.7665,26.7929,1518486.0
2017-11-13 15:30:00,30.48,30.51,30.29,30.33,4137291.0,26.7929,26.8193,26.6259,26.6611,4137291.0
2017-11-14 09:30:00,30.23,30.33,30.14,30.15,2982171.0,26.5732,26.6611,26.494,26.5028,2982171.0
2017-11-14 10:00:00,30.15,30.29,30.06,30.19,2159832.0,26.5028,26.6259,26.4237,26.538,2159832.0
2017-11-14 10:30:00,30.19,30.25,30.15,30.24,2544891.0,26.538,26.5907,26.5028,26.5819,2544891.0
2017-11-14 11:00:00,30.24,30.3,30.21,30.26,1554015.0,26.5819,26.6347,26.5556,26.5995,1554015.0
2017-11-14 11:30:00,30.26,30.26,30.18,30.24,1213287.0,26.5995,26.5995,26.5292,26.5819,1213287.0
2017-11-14 12:00:00,30.24,30.26,30.22,30.24,1045191.0,26.5819,26.5995,26.5644,26.5819,1045191.0
2017-11-14 12:30:00,30.24,30.24,30.16,30.2,1222785.0,26.5819,26.5819,26.5116,26.5468,1222785.0
2017-11-14 13:00:00,30.2,30.25,30.19,30.19,1025571.0,26.5468,26.5907,26.538,26.538,1025571.0
2017-11-14 13:30:00,30.19,30.25,30.18,30.22,986595.0,26.538,26.5907,26.5292,26.5644,986595.0
2017-11-14 14:00:00,30.21,30.23,30.2,30.22,1168599.0,26.5556,26.5732,26.5468,26.5644,1168599.0
2017-11-14 14:30:00,30.22,30.28,30.19,30.28,2558208.0,26.5644,26.6171,26.538,26.6171,2558208.0
2017-11-14 15:00:00,30.27,30.33,30.26,30.32,2044497.0,26.6083,26.6611,26.5995,26.6523,2044497.0
2017-11-14 15:30:00,30.32,30.4,30.32,30.37,3195141.0,26.6523,26.7226,26.6523,26.6962,3195141.0
2017-11-15 09:30:00,30.11,30.24,29.92,30.24,3159807.0,26.4677,26.5819,26.3007,26.5819,3159807.0
2017-11-15 10:00:00,30.24,30.28,30.09,30.13,1700871.0,26.5819,26.6171,26.4501,26.4853,1700871.0
2017-11-15 10:30:00,30.13,30.23,30.1,30.2,1605519.0,26.4853,26.5732,26.4589,26.5468,1605519.0
2017-11-15 11:00:00,30.19,30.27,30.16,30.22,875211.0,26.538,26.6083,26.5116,26.5644,875211.0
2017-11-15 11:30:00,30.22,30.24,30.15,30.17,755610.0,26.5644,26.5819,26.5028,26.5204,755610.0
2017-11-15 12:00:00,30.18,30.23,30.17,30.22,693717.0,26.5292,26.5732,26.5204,26.5644,693717.0
2017-11-15 12:30:00,30.22,30.22,30.16,30.21,784302.0,26.5644,26.5644,26.5116,26.5556,784302.0
2017-11-15 13:00:00,30.21,30.24,30.17,30.17,597501.0,26.5556,26.5819,26.5204,26.5204,597501.0
2017-11-15 13:30:00,30.18,30.21,30.06,30.09,940389.0,26.5292,26.5556,26.4237,26.4501,940389.0
2017-11-15 14:00:00,30.09,30.12,30.04,30.09,969489.0,26.4501,26.4765,26.4061,26.4501,969489.0
2017-11-15 14:30:00,30.09,30.1,30.06,30.06,1385205.0,26.4501,26.4589,26.4237,26.4237,1385205.0
2017-11-15 15:00:00,30.06,30.08,29.96,29.97,1923567.0,26.4237,26.4413,26.3358,26.3446,1923567.0
2017-11-15 15:30:00,29.97,30.02,29.88,29.94,4635504.0,26.3446,26.3886,26.2655,26.3182,4635504.0
2017-11-16 09:30:00,31.71,32.02,31.57,31.99,13869072.0,27.8741,28.1466,27.7511,28.1203,13869072.0
2017-11-16 10:00:00,31.99,32.51,31.99,32.51,14384646.0,28.1203,28.5774,28.1203,28.5774,14384646.0
2017-11-16 10:30:00,32.51,32.63,32.38,32.57,8853807.0,28.5774,28.6828,28.4631,28.6301,8853807.0
2017-11-16 11:00:00,32.58,32.59,32.4,32.46,7272246.0,28.6389,28.6477,28.4807,28.5334,7272246.0
2017-11-16 11:30:00,32.46,32.55,32.4,32.48,4985019.0,28.5334,28.6125,28.4807,28.551,4985019.0
2017-11-16 12:00:00,32.48,32.67,32.45,32.59,7003353.0,28.551,28.718,28.5246,28.6477,7003353.0
2017-11-16 12:30:00,32.59,32.66,32.57,32.62,3242853.0,28.6477,28.7092,28.6301,28.674,3242853.0
2017-11-16 13:00:00,32.62,32.76,32.6,32.69,3875478.0,28.674,28.7971,28.6565,28.7356,3875478.0
2017-11-16 13:30:00,32.69,32.92,32.68,32.91,5117976.0,28.7356,28.9378,28.7268,28.929,5117976.0
2017-11-16 14:00:00,32.91,33.11,32.9,32.92,7292262.0,28.929,29.1048,28.9202,28.9378,7292262.0
2017-11-16 14:30:00,32.92,33.14,32.92,33.0,5687805.0,28.9378,29.1311,28.9378,29.0081,5687805.0
2017-11-16 15:00:00,33.0,33.03,32.92,32.97,4873629.0,29.0081,29.0345,28.9378,28.9817,4873629.0
2017-11-16 15:30:00,32.97,33.23,32.93,33.21,12156516.0,28.9817,29.2103,28.9465,29.1927,12156516.0
2017-11-17 09:30:00,33.08,33.38,32.67,32.93,13377042.0,29.0784,29.3421,28.718,28.9465,13377042.0
2017-11-17 10:00:00,32.93,33.18,32.72,32.72,7549281.0,28.9465,29.1663,28.7619,28.7619,7549281.0
2017-11-17 10:30:00,32.72,32.78,32.47,32.76,5451399.0,28.7619,28.8147,28.5422,28.7971,5451399.0
2017-11-17 11:00:00,32.76,32.76,32.36,32.41,4698933.0,28.7971,28.7971,28.4455,28.4894,4698933.0
2017-11-17 11:30:00,32.4,32.49,32.29,32.33,4667430.0,28.4807,28.5598,28.384,28.4191,4667430.0
2017-11-17 12:00:00,32.33,32.37,32.24,32.26,3587028.0,28.4191,28.4543,28.34,28.3576,3587028.0
2017-11-17 12:30:00,32.26,32.34,32.19,32.33,3457596.0,28.3576,28.4279,28.2961,28.4191,3457596.0
2017-11-17 13:00:00,32.33,32.45,32.22,32.41,3271701.0,28.4191,28.5246,28.3224,28.4894,3271701.0
2017-11-17 13:30:00,32.41,32.49,32.35,32.38,1987962.0,28.4894,28.5598,28.4367,28.4631,1987962.0
2017-11-17 14:00:00,32.39,32.49,32.38,32.46,2263728.0,28.4719,28.5598,28.4631,28.5334,2263728.0
2017-11-17 14:30:00,32.46,32.46,32.41,32.41,1489791.0,28.5334,28.5334,28.4894,28.4894,1489791.0
2017-11-17 15:00:00,32.42,32.47,32.37,32.44,2459694.0,28.4982,28.5422,28.4543,28.5158,2459694.0
2017-11-17 15:30:00,32.45,32.61,32.45,32.49,6296649.0,28.5246,28.6653,28.5246,28.5598,6296649.0
2017-11-20 09:30:00,32.15,32.29,31.94,32.15,8895162.0,28.2609,28.384,28.0763,28.2609,8895162.0
2017-11-20 10:00:00,32.15,32.18,32.04,32.12,4386408.0,28.2609,28.2873,28.1642,28.2345,4386408.0
2017-11-20 10:30:00,32.12,32.13,31.92,32.0,3068832.0,28.2345,28.2433,28.0587,28.129,3068832.0
2017-11-20 11:00:00,32.0,32.0,31.93,31.97,2604996.0,28.129,28.129,28.0675,28.1027,2604996.0
2017-11-20 11:30:00,31.96,32.15,31.96,32.11,2786106.0,28.0939,28.2609,28.0939,28.2257,2786106.0
2017-11-20 12:00:00,32.11,32.16,32.03,32.03,1678689.0,28.2257,28.2697,28.1554,28.1554,1678689.0
2017-11-20 12:30:00,32.03,32.13,32.03,32.06,1152759.0,28.1554,28.2433,28.1554,28.1818,1152759.0
2017-11-20 13:00:00,32.06,32.16,32.06,32.13,1703475.0,28.1818,28.2697,28.1818,28.2433,1703475.0
2017-11-20 13:30:00,32.13,32.24,32.13,32.24,1265979.0,28.2433,28.34,28.2433,28.34,1265979.0
2017-11-20 14:00:00,32.24,32.51,32.24,32.42,3783474.0,28.34,28.5774,28.34,28.4982,3783474.0
2017-11-20 14:30:00,32.42,32.43,32.32,32.4,2206623.0,28.4982,28.507,28.4103,28.4807,2206623.0
2017-11-20 15:00:00,32.4,32.47,32.39,32.43,2393373.0,28.4807,28.5422,28.4719,28.507,2393373.0
2017-11-20 15:30:00,32.43,32.55,32.42,32.5,5031795.0,28.507,28.6125,28.4982,28.5686,5031795.0
2017-11-21 09:30:00,32.58,32.64,32.37,32.38,4477884.0,28.6389,28.6916,28.4543,28.4631,4477884.0
2017-11-21 10:00:00,32.38,32.45,32.22,32.31,2974404.0,28.4631,28.5246,28.3224,28.4015,2974404.0
2017-11-21 10:30:00,32.31,32.42,32.27,32.28,2238645.0,28.4015,28.4982,28.3664,28.3752,2238645.0
2017-11-21 11:00:00,32.28,32.31,32.19,32.22,2022252.0,28.3752,28.4015,28.2961,28.3224,2022252.0
2017-11-21 11:30:00,32.22,32.26,32.17,32.18,2260437.0,28.3224,28.3576,28.2785,28.2873,2260437.0
2017-11-21 12:00:00,32.18,32.29,32.15,32.28,2215164.0,28.2873,28.384,28.2609,28.3752,2215164.0
2017-11-21 12:30:00,32.28,32.31,32.27,32.28,1161720.0,28.3752,28.4015,28.3664,28.3752,1161720.0
2017-11-21 13:00:00,32.28,32.32,32.27,32.29,931596.0,28.3752,28.4103,28.3664,28.384,931596.0
2017-11-21 13:30:00,32.29,32.33,32.26,32.31,1219830.0,28.384,28.4191,28.3576,28.4015,1219830.0
2017-11-21 14:00:00,32.32,32.33,32.27,32.27,1181193.0,28.4103,28.4191,28.3664,28.3664,1181193.0
2017-11-21 14:30:00,32.27,32.29,32.24,32.25,1131528.0,28.3664,28.384,28.34,28.3488,1131528.0
2017-11-21 15:00:00,32.25,32.25,32.16,32.2,2212551.0,28.3488,28.3488,28.2697,28.3049,2212551.0
2017-11-21 15:30:00,32.2,32.2,32.11,32.17,5264976.0,28.3049,28.3049,28.2257,28.2785,5264976.0
2017-11-22 09:30:00,32.22,32.27,32.06,32.09,3581724.0,28.3224,28.3664,28.1818,28.2082,3581724.0
2017-11-22 10:00:00,32.08,32.16,32.05,32.11,1467162.0,28.1994,28.2697,28.173,28.2257,1467162.0
2017-11-22 10:30:00,32.11,32.21,32.04,32.16,3468177.0,28.2257,28.3136,28.1642,28.2697,3468177.0
2017-11-22 11:00:00,32.16,32.18,32.08,32.13,1090626.0,28.2697,28.2873,28.1994,28.2433,1090626.0
2017-11-22 11:30:00,32.13,32.14,32.09,32.13,967263.0,28.2433,28.2521,28.2082,28.2433,967263.0
2017-11-22 12:00:00,32.14,32.15,32.09,32.11,897462.0,28.2521,28.2609,28.2082,28.2257,897462.0
2017-11-22 12:30:00,32.11,32.14,32.11,32.13,632643.0,28.2257,28.2521,28.2257,28.2433,632643.0
2017-11-22 13:00:00,32.13,32.18,32.11,32.14,1593714.0,28.2433,28.2873,28.2257,28.2521,1593714.0
2017-11-22 13:30:00,32.13,32.15,32.11,32.13,900645.0,28.2433,28.2609,28.2257,28.2433,900645.0
2017-11-22 14:00:00,32.13,32.15,32.13,32.13,1148838.0,28.2433,28.2609,28.2433,28.2433,1148838.0
2017-11-22 14:30:00,32.13,32.14,32.13,32.14,690972.0,28.2433,28.2521,28.2433,28.2521,690972.0
2017-11-22 15:00:00,32.14,32.16,32.12,32.14,1380546.0,28.2521,28.2697,28.2345,28.2521,1380546.0
2017-11-22 15:30:00,32.14,32.15,32.11,32.14,2595834.0,28.2521,28.2609,28.2257,28.2521,2595834.0
2017-11-24 09:30:00,32.29,32.41,32.2,32.24,3493485.0,28.384,28.4894,28.3049,28.34,3493485.0
2017-11-24 10:00:00,32.24,32.32,32.18,32.28,1598742.0,28.34,28.4103,28.2873,28.3752,1598742.0
2017-11-24 10:30:00,32.28,32.33,32.24,32.32,1062549.0,28.3752,28.4191,28.34,28.4103,1062549.0
2017-11-24 11:00:00,32.32,32.32,32.23,32.25,994317.0,28.4103,28.4103,28.3312,28.3488,994317.0
2017-11-24 11:30:00,32.25,32.27,32.23,32.26,649422.0,28.3488,28.3664,28.3312,28.3576,649422.0
2017-11-24 12:00:00,32.26,32.29,32.24,32.26,830967.0,28.3576,28.384,28.34,28.3576,830967.0
2017-11-24 12:30:00,32.26,32.26,32.18,32.21,1873302.0,28.3576,28.3576,28.2873,28.3136,1873302.0
2017-11-27 09:30:00,32.28,32.55,32.26,32.47,4940160.0,28.3752,28.6125,28.3576,28.5422,4940160.0
2017-11-27 10:00:00,32.47,32.49,32.28,32.32,2712075.0,28.5422,28.5598,28.3752,28.4103,2712075.0
2017-11-27 10:30:00,32.32,32.44,32.3,32.35,1857441.0,28.4103,28.5158,28.3928,28.4367,1857441.0
2017-11-27 11:00:00,32.34,32.38,32.31,32.32,1109763.0,28.4279,28.4631,28.4015,28.4103,1109763.0
2017-11-27 11:30:00,32.32,32.32,32.13,32.18,2106498.0,28.4103,28.4103,28.2433,28.2873,2106498.0
2017-11-27 12:00:00,32.17,32.18,32.1,32.16,1240146.0,28.2785,28.2873,28.2169,28.2697,1240146.0
2017-11-27 12:30:00,32.16,32.18,32.1,32.17,853245.0,28.2697,28.2873,28.2169,28.2785,853245.0
2017-11-27 13:00:00,32.18,32.21,32.17,32.21,1099005.0,28.2873,28.3136,28.2785,28.3136,1099005.0
2017-11-27 13:30:00,32.21,32.23,32.19,32.22,1111080.0,28.3136,28.3312,28.2961,28.3224,1111080.0
2017-11-27 14:00:00,32.22,32.23,32.17,32.23,857835.0,28.3224,28.3312,28.2785,28.3312,857835.0
2017-11-27 14:30:00,32.23,32.26,32.21,32.21,1048542.0,28.3312,28.3576,28.3136,28.3136,1048542.0
2017-11-27 15:00:00,32.21,32.24,32.19,32.23,933435.0,28.3136,28.34,28.2961,28.3312,933435.0
2017-11-27 15:30:00,32.23,32.24,32.21,32.21,2160603.0,28.3312,28.34,28.3136,28.3136,2160603.0
2017-11-28 09:30:00,32.2,32.25,32.08,32.12,2231721.0,28.3049,28.3488,28.1994,28.2345,2231721.0
2017-11-28 10:00:00,32.13,32.16,32.02,32.03,1749357.0,28.2433,28.2697,28.1466,28.1554,1749357.0
2017-11-28 10:30:00,32.02,32.11,32.02,32.04,1662981.0,28.1466,28.2257,28.1466,28.1642,1662981.0
2017-11-28 11:00:00,32.04,32.09,31.94,32.03,1843632.0,28.1642,28.2082,28.0763,28.1554,1843632.0
2017-11-28 11:30:00,32.03,32.2,32.03,32.13,1645200.0,28.1554,28.3049,28.1554,28.2433,1645200.0
2017-11-28 12:00:00,32.12,32.24,32.12,32.19,1044468.0,28.2345,28.34,28.2345,28.2961,1044468.0
2017-11-28 12:30:00,32.2,32.22,32.17,32.2,1100010.0,28.3049,28.3224,28.2785,28.3049,1100010.0
2017-11-28 13:00:00,32.2,32.21,32.15,32.19,933693.0,28.3049,28.3136,28.2609,28.2961,933693.0
2017-11-28 13:30:00,32.19,32.2,32.13,32.14,835620.0,28.2961,28.3049,28.2433,28.2521,835620.0
2017-11-28 14:00:00,32.14,32.17,32.11,32.15,902814.0,28.2521,28.2785,28.2257,28.2609,902814.0
2017-11-28 14:30:00,32.15,32.25,32.15,32.24,1046325.0,28.2609,28.3488,28.2609,28.34,1046325.0
2017-11-28 15:00:00,32.24,32.3,32.18,32.25,1943154.0,28.34,28.3928,28.2873,28.3488,1943154.0
2017-11-28 15:30:00,32.25,32.29,32.21,32.26,3447576.0,28.3488,28.384,28.3136,28.3576,3447576.0
2017-11-29 09:30:00,32.38,32.75,32.34,32.71,5632317.0,28.4631,28.7883,28.4279,28.7532,5632317.0
2017-11-29 10:00:00,32.71,32.74,32.34,32.37,4665594.0,28.7532,28.7795,28.4279,28.4543,4665594.0
2017-11-29 10:30:00,32.36,32.58,32.29,32.58,2106996.0,28.4455,28.6389,28.384,28.6389,2106996.0
2017-11-29 11:00:00,32.58,32.6,32.49,32.56,1649466.0,28.6389,28.6565,28.5598,28.6213,1649466.0
2017-11-29 11:30:00,32.56,32.68,32.55,32.59,2314014.0,28.6213,28.7268,28.6125,28.6477,2314014.0
2017-11-29 12:00:00,32.59,32.6,32.5,32.53,1761324.0,28.6477,28.6565,28.5686,28.5949,1761324.0
2017-11-29 12:30:00,32.53,32.59,32.48,32.51,1227801.0,28.5949,28.6477,28.551,28.5774,1227801.0
2017-11-29 13:00:00,32.51,32.56,32.5,32.53,849555.0,28.5774,28.6213,28.5686,28.5949,849555.0
2017-11-29 13:30:00,32.52,32.56,32.47,32.48,861150.0,28.5861,28.6213,28.5422,28.551,861150.0
2017-11-29 14:00:00,32.48,32.53,32.43,32.5,963687.0,28.551,28.5949,28.507,28.5686,963687.0
2017-11-29 14:30:00,32.49,32.5,32.41,32.42,1495101.0,28.5598,28.5686,28.4894,28.4982,1495101.0
2017-11-29 15:00:00,32.42,32.49,32.4,32.47,1465224.0,28.4982,28.5598,28.4807,28.5422,1465224.0
2017-11-29 15:30:00,32.46,32.56,32.45,32.53,3842787.0,28.5334,28.6213,28.5246,28.5949,3842787.0
2017-11-30 09:30:00,32.7,32.81,32.55,32.63,3082395.0,28.7444,28.8411,28.6125,28.6828,3082395.0
2017-11-30 10:00:00,32.63,32.64,32.37,32.4,1905984.0,28.6828,28.6916,28.4543,28.4807,1905984.0
2017-11-30 10:30:00,32.41,32.44,32.34,32.38,2462958.0,28.4894,28.5158,28.4279,28.4631,2462958.0
2017-11-30 11:00:00,32.38,32.43,32.17,32.23,2597022.0,28.4631,28.507,28.2785,28.3312,2597022.0
2017-11-30 11:30:00,32.23,32.47,32.23,32.42,2134542.0,28.3312,28.5422,28.3312,28.4982,2134542.0
2017-11-30 12:00:00,32.42,32.5,32.38,32.46,1405290.0,28.4982,28.5686,28.4631,28.5334,1405290.0
2017-11-30 12:30:00,32.45,32.6,32.45,32.52,1485075.0,28.5246,28.6565,28.5246,28.5861,1485075.0
2017-11-30 13:00:00,32.51,32.61,32.51,32.55,1271790.0,28.5774,28.6653,28.5774,28.6125,1271790.0
2017-11-30 13:30:00,32.56,32.56,32.42,32.49,1374657.0,28.6213,28.6213,28.4982,28.5598,1374657.0
2017-11-30 14:00:00,32.49,32.51,32.45,32.47,962712.0,28.5598,28.5774,28.5246,28.5422,962712.0
2017-11-30 14:30:00,32.48,32.51,32.41,32.46,1293180.0,28.551,28.5774,28.4894,28.5334,1293180.0
2017-11-30 15:00:00,32.46,32.47,32.42,32.45,1338645.0,28.5334,28.5422,28.4982,28.5246,1338645.0
2017-11-30 15:30:00,32.45,32.46,32.38,32.42,3935334.0,28.5246,28.5334,28.4631,28.4982,3935334.0
2017-12-01 09:30:00,32.54,32.57,32.42,32.53,2193852.0,28.6037,28.6301,28.4982,28.5949,2193852.0
2017-12-01 10:00:00,32.53,32.54,32.38,32.41,1371378.0,28.5949,28.6037,28.4631,28.4894,1371378.0
2017-12-01 10:30:00,32.41,32.47,32.38,32.39,856056.0,28.4894,28.5422,28.4631,28.4719,856056.0
2017-12-01 11:00:00,32.39,32.4,32.08,32.13,1919433.0,28.4719,28.4807,28.1994,28.2433,1919433.0
2017-12-01 11:30:00,32.13,32.45,32.08,32.45,2188677.0,28.2433,28.5246,28.1994,28.5246,2188677.0
2017-12-01 12:00:00,32.45,32.47,32.34,32.41,1480152.0,28.5246,28.5422,28.4279,28.4894,1480152.0
2017-12-01 12:30:00,32.41,32.47,32.35,32.46,1591182.0,28.4894,28.5422,28.4367,28.5334,1591182.0
2017-12-01 13:00:00,32.46,32.54,32.44,32.53,778110.0,28.5334,28.6037,28.5158,28.5949,778110.0
2017-12-01 13:30:00,32.52,32.52,32.43,32.49,696219.0,28.5861,28.5861,28.507,28.5598,696219.0
2017-12-01 14:00:00,32.49,32.5,32.44,32.47,762594.0,28.5598,28.5686,28.5158,28.5422,762594.0
2017-12-01 14:30:00,32.47,32.48,32.43,32.46,893388.0,28.5422,28.551,28.507,28.5334,893388.0
2017-12-01 15:00:00,32.45,32.46,32.41,32.43,1023075.0,28.5246,28.5334,28.4894,28.507,1023075.0
2017-12-01 15:30:00,32.43,32.48,32.39,32.45,3442794.0,28.507,28.551,28.4719,28.5246,3442794.0
2017-12-04 09:30:00,32.58,32.62,32.45,32.52,3128067.0,28.6389,28.674,28.5246,28.5861,3128067.0
2017-12-04 10:00:00,32.52,32.6,32.44,32.46,1585239.0,28.5861,28.6565,28.5158,28.5334,1585239.0
2017-12-04 10:30:00,32.46,32.48,32.26,32.34,2265915.0,28.5334,28.551,28.3576,28.4279,2265915.0
2017-12-04 11:00:00,32.33,32.41,32.3,32.36,1730556.0,28.4191,28.4894,28.3928,28.4455,1730556.0
2017-12-04 11:30:00,32.36,32.46,32.31,32.31,1495587.0,28.4455,28.5334,28.4015,28.4015,1495587.0
2017-12-04 12:00:00,32.31,32.36,32.3,32.36,1420467.0,28.4015,28.4455,28.3928,28.4455,1420467.0
2017-12-04 12:30:00,32.35,32.36,32.31,32.32,952284.0,28.4367,28.4455,28.4015,28.4103,952284.0
2017-12-04 13:00:00,32.32,32.34,32.29,32.29,800424.0,28.4103,28.4279,28.384,28.384,800424.0
2017-12-04 13:30:00,32.29,32.33,32.27,32.32,1133655.0,28.384,28.4191,28.3664,28.4103,1133655.0
2017-12-04 14:00:00,32.31,32.37,32.22,32.36,1612059.0,28.4015,28.4543,28.3224,28.4455,1612059.0
2017-12-04 14:30:00,32.36,32.38,32.31,32.34,1260783.0,28.4455,28.4631,28.4015,28.4279,1260783.0
2017-12-04 15:00:00,32.34,32.39,32.33,32.37,1392687.0,28.4279,28.4719,28.4191,28.4543,1392687.0
2017-12-04 15:30:00,32.37,32.39,32.31,32.33,2914272.0,28.4543,28.4719,28.4015,28.4191,2914272.0
2017-12-05 09:30:00,32.33,32.53,32.31,32.4,2531619.0,28.4191,28.5949,28.4015,28.4807,2531619.0
2017-12-05 10:00:00,32.41,32.57,32.4,32.52,1655865.0,28.4894,28.6301,28.4807,28.5861,1655865.0
2017-12-05 10:30:00,32.52,32.56,32.45,32.51,1294281.0,28.5861,28.6213,28.5246,28.5774,1294281.0
2017-12-05 11:00:00,32.51,32.61,32.48,32.6,1567563.0,28.5774,28.6653,28.551,28.6565,1567563.0
2017-12-05 11:30:00,32.6,32.65,32.57,32.58,1787463.0,28.6565,28.7004,28.6301,28.6389,1787463.0
2017-12-05 12:00:00,32.58,32.61,32.52,32.53,1164882.0,28.6389,28.6653,28.5861,28.5949,1164882.0
2017-12-05 12:30:00,32.53,32.54,32.47,32.48,712569.0,28.5949,28.6037,28.5422,28.551,712569.0
2017-12-05 13:00:00,32.49,32.52,32.47,32.5,636783.0,28.5598,28.5861,28.5422,28.5686,636783.0
2017-12-05 13:30:00,32.5,32.57,32.5,32.54,2310342.0,28.5686,28.6301,28.5686,28.6037,2310342.0
2017-12-05 14:00:00,32.54,32.57,32.49,32.52,817716.0,28.6037,28.6301,28.5598,28.5861,817716.0
2017-12-05 14:30:00,32.52,32.52,32.47,32.51,1023498.0,28.5861,28.5861,28.5422,28.5774,1023498.0
2017-12-05 15:00:00,32.51,32.62,32.5,32.55,2320626.0,28.5774,28.674,28.5686,28.6125,2320626.0
2017-12-05 15:30:00,32.55,32.63,32.53,32.61,4240899.0,28.6125,28.6828,28.5949,28.6653,4240899.0
2017-12-06 09:30:00,32.65,32.71,32.54,32.59,2548194.0,28.7004,28.7532,28.6037,28.6477,2548194.0
2017-12-06 10:00:00,32.59,32.6,32.45,32.51,1171410.0,28.6477,28.6565,28.5246,28.5774,1171410.0
2017-12-06 10:30:00,32.51,32.58,32.48,32.58,916290.0,28.5774,28.6389,28.551,28.6389,916290.0
2017-12-06 11:00:00,32.57,32.57,32.48,32.48,859350.0,28.6301,28.6301,28.551,28.551,859350.0
2017-12-06 11:30:00,32.49,32.54,32.44,32.47,807531.0,28.5598,28.6037,28.5158,28.5422,807531.0
2017-12-06 12:00:00,32.48,32.52,32.45,32.48,559596.0,28.551,28.5861,28.5246,28.551,559596.0
2017-12-06 12:30:00,32.48,32.54,32.47,32.54,481872.0,28.551,28.6037,28.5422,28.6037,481872.0
2017-12-06 13:00:00,32.53,32.55,32.52,32.53,366873.0,28.5949,28.6125,28.5861,28.5949,366873.0
2017-12-06 13:30:00,32.53,32.55,32.5,32.52,598923.0,28.5949,28.6125,28.5686,28.5861,598923.0
2017-12-06 14:00:00,32.52,32.53,32.46,32.46,761883.0,28.5861,28.5949,28.5334,28.5334,761883.0
2017-12-06 14:30:00,32.46,32.47,32.43,32.46,916164.0,28.5334,28.5422,28.507,28.5334,916164.0
2017-12-06 15:00:00,32.45,32.48,32.45,32.47,721902.0,28.5246,28.551,28.5246,28.5422,721902.0
2017-12-06 15:30:00,32.48,32.48,32.41,32.43,2761386.0,28.551,28.551,28.4894,28.507,2761386.0
2017-12-07 09:30:00,32.35,32.43,32.3,32.4,2762775.0,28.5866,28.6573,28.5424,28.6307,2762775.0
2017-12-07 10:00:00,32.4,32.53,32.39,32.45,1749513.0,28.6307,28.7456,28.6219,28.6749,1749513.0
2017-12-07 10:30:00,32.45,32.46,32.39,32.42,984378.0,28.6749,28.6838,28.6219,28.6484,984378.0
2017-12-07 11:00:00,32.41,32.46,32.39,32.43,728823.0,28.6396,28.6838,28.6219,28.6573,728823.0
2017-12-07 11:30:00,32.43,32.48,32.41,32.44,781755.0,28.6573,28.7014,28.6396,28.6661,781755.0
2017-12-07 12:00:00,32.44,32.45,32.37,32.38,678255.0,28.6661,28.6749,28.6042,28.6131,678255.0
2017-12-07 12:30:00,32.38,32.39,32.32,32.37,750282.0,28.6131,28.6219,28.5601,28.6042,750282.0
2017-12-07 13:00:00,32.37,32.38,32.3,32.32,747147.0,28.6042,28.6131,28.5424,28.5601,747147.0
2017-12-07 13:30:00,32.32,32.35,32.3,32.32,595443.0,28.5601,28.5866,28.5424,28.5601,595443.0
2017-12-07 14:00:00,32.33,32.33,32.27,32.28,717333.0,28.5689,28.5689,28.5159,28.5247,717333.0
2017-12-07 14:30:00,32.28,32.33,32.27,32.29,804606.0,28.5247,28.5689,28.5159,28.5335,804606.0
2017-12-07 15:00:00,32.3,32.3,32.22,32.28,1143507.0,28.5424,28.5424,28.4717,28.5247,1143507.0
2017-12-07 15:30:00,32.29,32.32,32.24,32.27,2402505.0,28.5335,28.5601,28.4894,28.5159,2402505.0
2017-12-08 09:30:00,32.22,32.23,32.08,32.2,2190513.0,28.4717,28.4805,28.348,28.454,2190513.0
2017-12-08 10:00:00,32.2,32.22,32.07,32.15,1156719.0,28.454,28.4717,28.3391,28.4098,1156719.0
2017-12-08 10:30:00,32.14,32.17,32.1,32.12,728919.0,28.401,28.4275,28.3656,28.3833,728919.0
2017-12-08 11:00:00,32.13,32.14,32.08,32.1,940623.0,28.3922,28.401,28.348,28.3656,940623.0
2017-12-08 11:30:00,32.1,32.13,32.04,32.07,1082985.0,28.3656,28.3922,28.3126,28.3391,1082985.0
2017-12-08 12:00:00,32.07,32.11,32.05,32.09,802602.0,28.3391,28.3745,28.3215,28.3568,802602.0
2017-12-08 12:30:00,32.09,32.15,32.08,32.12,1054800.0,28.3568,28.4098,28.348,28.3833,1054800.0
2017-12-08 13:00:00,32.12,32.15,32.09,32.12,910038.0,28.3833,28.4098,28.3568,28.3833,910038.0
2017-12-08 13:30:00,32.12,32.13,32.06,32.09,694011.0,28.3833,28.3922,28.3303,28.3568,694011.0
2017-12-08 14:00:00,32.09,32.1,32.05,32.07,732384.0,28.3568,28.3656,28.3215,28.3391,732384.0
2017-12-08 14:30:00,32.07,32.11,32.07,32.07,745491.0,28.3391,28.3745,28.3391,28.3391,745491.0
2017-12-08 15:00:00,32.07,32.1,32.05,32.07,783171.0,28.3391,28.3656,28.3215,28.3391,783171.0
2017-12-08 15:30:00,32.08,32.19,32.07,32.18,1982139.0,28.348,28.4452,28.3391,28.4363,1982139.0
2017-12-11 09:30:00,32.15,32.41,32.1,32.4,2151501.0,28.4098,28.6396,28.3656,28.6307,2151501.0
2017-12-11 10:00:00,32.41,32.42,32.29,32.33,1305690.0,28.6396,28.6484,28.5335,28.5689,1305690.0
2017-12-11 10:30:00,32.33,32.39,32.32,32.35,879291.0,28.5689,28.6219,28.5601,28.5866,879291.0
2017-12-11 11:00:00,32.35,32.4,32.29,32.3,1092300.0,28.5866,28.6307,28.5335,28.5424,1092300.0
2017-12-11 11:30:00,32.3,32.35,32.23,32.26,723411.0,28.5424,28.5866,28.4805,28.507,723411.0
2017-12-11 12:00:00,32.25,32.33,32.25,32.33,673722.0,28.4982,28.5689,28.4982,28.5689,673722.0
2017-12-11 12:30:00,32.33,32.37,32.3,32.33,605223.0,28.5689,28.6042,28.5424,28.5689,605223.0
2017-12-11 13:00:00,32.33,32.38,32.32,32.34,698922.0,28.5689,28.6131,28.5601,28.5777,698922.0
2017-12-11 13:30:00,32.34,32.37,32.31,32.34,608862.0,28.5777,28.6042,28.5512,28.5777,608862.0
2017-12-11 14:00:00,32.34,32.34,32.31,32.32,761136.0,28.5777,28.5777,28.5512,28.5601,761136.0
2017-12-11 14:30:00,32.32,32.36,32.31,32.35,1859271.0,28.5601,28.5954,28.5512,28.5866,1859271.0
2017-12-11 15:00:00,32.35,32.35,32.32,32.34,1400802.0,28.5866,28.5866,28.5601,28.5777,1400802.0
2017-12-11 15:30:00,32.34,32.35,32.31,32.32,3037185.0,28.5777,28.5866,28.5512,28.5601,3037185.0
2017-12-12 09:30:00,32.28,32.41,32.23,32.32,1508325.0,28.5247,28.6396,28.4805,28.5601,1508325.0
2017-12-12 10:00:00,32.32,32.35,32.27,32.3,840639.0,28.5601,28.5866,28.5159,28.5424,840639.0
2017-12-12 10:30:00,32.3,32.35,32.23,32.29,889743.0,28.5424,28.5866,28.4805,28.5335,889743.0
2017-12-12 11:00:00,32.29,32.33,32.24,32.31,937437.0,28.5335,28.5689,28.4894,28.5512,937437.0
2017-12-12 11:30:00,32.31,32.35,32.28,32.31,943113.0,28.5512,28.5866,28.5247,28.5512,943113.0
2017-12-12 12:00:00,32.31,32.35,32.29,32.31,963768.0,28.5512,28.5866,28.5335,28.5512,963768.0
2017-12-12 12:30:00,32.31,32.34,32.3,32.33,778197.0,28.5512,28.5777,28.5424,28.5689,778197.0
2017-12-12 13:00:00,32.34,32.36,32.31,32.32,1317126.0,28.5777,28.5954,28.5512,28.5601,1317126.0
2017-12-12 13:30:00,32.32,32.33,32.3,32.31,542985.0,28.5601,28.5689,28.5424,28.5512,542985.0
2017-12-12 14:00:00,32.31,32.35,32.29,32.34,975300.0,28.5512,28.5866,28.5335,28.5777,975300.0
2017-12-12 14:30:00,32.34,32.34,32.29,32.29,787839.0,28.5777,28.5777,28.5335,28.5335,787839.0
2017-12-12 15:00:00,32.29,32.31,32.21,32.26,1094964.0,28.5335,28.5512,28.4628,28.507,1094964.0
2017-12-12 15:30:00,32.26,32.28,32.2,32.23,2745036.0,28.507,28.5247,28.454,28.4805,2745036.0
2017-12-13 09:30:00,32.22,32.34,32.18,32.32,1634598.0,28.4717,28.5777,28.4363,28.5601,1634598.0
2017-12-13 10:00:00,32.32,32.47,32.31,32.46,2130954.0,28.5601,28.6926,28.5512,28.6838,2130954.0
2017-12-13 10:30:00,32.46,32.64,32.46,32.55,2472411.0,28.6838,28.8428,28.6838,28.7633,2472411.0
2017-12-13 11:00:00,32.55,32.63,32.44,32.48,2106768.0,28.7633,28.834,28.6661,28.7014,2106768.0
2017-12-13 11:30:00,32.48,32.58,32.47,32.56,1039716.0,28.7014,28.7898,28.6926,28.7721,1039716.0
2017-12-13 12:00:00,32.56,32.58,32.48,32.52,619065.0,28.7721,28.7898,28.7014,28.7368,619065.0
2017-12-13 12:30:00,32.52,32.54,32.45,32.52,751932.0,28.7368,28.7545,28.6749,28.7368,751932.0
2017-12-13 13:00:00,32.53,32.55,32.47,32.48,536691.0,28.7456,28.7633,28.6926,28.7014,536691.0
2017-12-13 13:30:00,32.47,32.58,32.46,32.58,619935.0,28.6926,28.7898,28.6838,28.7898,619935.0
2017-12-13 14:00:00,32.58,32.63,32.56,32.6,779781.0,28.7898,28.834,28.7721,28.8075,779781.0
2017-12-13 14:30:00,32.6,32.61,32.55,32.59,711447.0,28.8075,28.8163,28.7633,28.7986,711447.0
2017-12-13 15:00:00,32.58,32.62,32.57,32.58,856011.0,28.7898,28.8251,28.781,28.7898,856011.0
2017-12-13 15:30:00,32.58,32.64,32.57,32.6,3477453.0,28.7898,28.8428,28.781,28.8075,3477453.0
2017-12-14 09:30:00,32.67,32.86,32.64,32.75,3245958.0,28.8693,29.0372,28.8428,28.94,3245958.0
2017-12-14 10:00:00,32.75,32.84,32.66,32.71,2798520.0,28.94,29.0196,28.8605,28.9047,2798520.0
2017-12-14 10:30:00,32.72,32.75,32.62,32.62,1275324.0,28.9135,28.94,28.8251,28.8251,1275324.0
2017-12-14 11:00:00,32.62,32.65,32.49,32.51,992634.0,28.8251,28.8517,28.7103,28.7279,992634.0
2017-12-14 11:30:00,32.51,32.59,32.51,32.56,740238.0,28.7279,28.7986,28.7279,28.7721,740238.0
2017-12-14 12:00:00,32.56,32.56,32.46,32.52,1194774.0,28.7721,28.7721,28.6838,28.7368,1194774.0
2017-12-14 12:30:00,32.51,32.56,32.48,32.51,1730067.0,28.7279,28.7721,28.7014,28.7279,1730067.0
2017-12-14 13:00:00,32.51,32.54,32.48,32.51,728397.0,28.7279,28.7545,28.7014,28.7279,728397.0
2017-12-14 13:30:00,32.51,32.52,32.48,32.51,846066.0,28.7279,28.7368,28.7014,28.7279,846066.0
2017-12-14 14:00:00,32.51,32.52,32.41,32.42,962226.0,28.7279,28.7368,28.6396,28.6484,962226.0
2017-12-14 14:30:00,32.42,32.48,32.38,32.44,1013424.0,28.6484,28.7014,28.6131,28.6661,1013424.0
2017-12-14 15:00:00,32.44,32.46,32.37,32.42,875196.0,28.6661,28.6838,28.6042,28.6484,875196.0
2017-12-14 15:30:00,32.42,32.51,32.37,32.38,2698473.0,28.6484,28.7279,28.6042,28.6131,2698473.0
2017-12-15 09:30:00,32.57,32.83,32.57,32.73,9953535.0,28.781,29.0107,28.781,28.9224,9953535.0
2017-12-15 10:00:00,32.72,32.74,32.59,32.65,1200249.0,28.9135,28.9312,28.7986,28.8517,1200249.0
2017-12-15 10:30:00,32.66,32.68,32.55,32.6,1074711.0,28.8605,28.8782,28.7633,28.8075,1074711.0
2017-12-15 11:00:00,32.6,32.65,32.6,32.61,1249086.0,28.8075,28.8517,28.8075,28.8163,1249086.0
2017-12-15 11:30:00,32.61,32.62,32.55,32.59,1337133.0,28.8163,28.8251,28.7633,28.7986,1337133.0
2017-12-15 12:00:00,32.59,32.61,32.53,32.57,1081863.0,28.7986,28.8163,28.7456,28.781,1081863.0
2017-12-15 12:30:00,32.57,32.6,32.53,32.54,508782.0,28.781,28.8075,28.7456,28.7545,508782.0
2017-12-15 13:00:00,32.54,32.56,32.49,32.51,615489.0,28.7545,28.7721,28.7103,28.7279,615489.0
2017-12-15 13:30:00,32.51,32.58,32.5,32.53,883146.0,28.7279,28.7898,28.7191,28.7456,883146.0
2017-12-15 14:00:00,32.53,32.57,32.53,32.57,1080228.0,28.7456,28.781,28.7456,28.781,1080228.0
2017-12-15 14:30:00,32.57,32.59,32.54,32.56,1047657.0,28.781,28.7986,28.7545,28.7721,1047657.0
2017-12-15 15:00:00,32.56,32.57,32.5,32.51,1290981.0,28.7721,28.781,28.7191,28.7279,1290981.0
2017-12-15 15:30:00,32.5,32.51,32.3,32.37,6108759.0,28.7191,28.7279,28.5424,28.6042,6108759.0
2017-12-18 09:30:00,32.46,32.62,32.46,32.59,2056245.0,28.6838,28.8251,28.6838,28.7986,2056245.0
2017-12-18 10:00:00,32.59,32.71,32.59,32.67,1365876.0,28.7986,28.9047,28.7986,28.8693,1365876.0
2017-12-18 10:30:00,32.67,32.69,32.6,32.65,985746.0,28.8693,28.887,28.8075,28.8517,985746.0
2017-12-18 11:00:00,32.65,32.68,32.63,32.65,788157.0,28.8517,28.8782,28.834,28.8517,788157.0
2017-12-18 11:30:00,32.65,32.72,32.65,32.7,1141599.0,28.8517,28.9135,28.8517,28.8958,1141599.0
2017-12-18 12:00:00,32.7,32.72,32.65,32.67,1056549.0,28.8958,28.9135,28.8517,28.8693,1056549.0
2017-12-18 12:30:00,32.67,32.69,32.63,32.66,1922463.0,28.8693,28.887,28.834,28.8605,1922463.0
2017-12-18 13:00:00,32.66,32.66,32.58,32.61,770625.0,28.8605,28.8605,28.7898,28.8163,770625.0
2017-12-18 13:30:00,32.61,32.64,32.59,32.62,657099.0,28.8163,28.8428,28.7986,28.8251,657099.0
2017-12-18 14:00:00,32.62,32.64,32.6,32.63,676569.0,28.8251,28.8428,28.8075,28.834,676569.0
2017-12-18 14:30:00,32.63,32.68,32.63,32.65,1194216.0,28.834,28.8782,28.834,28.8517,1194216.0
2017-12-18 15:00:00,32.65,32.66,32.62,32.63,1062606.0,28.8517,28.8605,28.8251,28.834,1062606.0
2017-12-18 15:30:00,32.63,32.64,32.6,32.62,2422809.0,28.834,28.8428,28.8075,28.8251,2422809.0
2017-12-19 09:30:00,33.3,33.3,32.89,32.93,5329332.0,29.426,29.426,29.0637,29.0991,5329332.0
2017-12-19 10:00:00,32.93,33.03,32.89,32.91,2485755.0,29.0991,29.1875,29.0637,29.0814,2485755.0
2017-12-19 10:30:00,32.91,32.94,32.76,32.78,1545384.0,29.0814,29.1079,28.9489,28.9665,1545384.0
2017-12-19 11:00:00,32.78,32.97,32.78,32.93,1425084.0,28.9665,29.1344,28.9665,29.0991,1425084.0
2017-12-19 11:30:00,32.93,32.98,32.89,32.92,1702197.0,29.0991,29.1433,29.0637,29.0902,1702197.0
2017-12-19 12:00:00,32.92,32.94,32.88,32.93,1097397.0,29.0902,29.1079,29.0549,29.0991,1097397.0
2017-12-19 12:30:00,32.93,32.95,32.91,32.95,1076148.0,29.0991,29.1168,29.0814,29.1168,1076148.0
2017-12-19 13:00:00,32.95,32.95,32.93,32.94,1246557.0,29.1168,29.1168,29.0991,29.1079,1246557.0
2017-12-19 13:30:00,32.94,32.99,32.93,32.96,1935132.0,29.1079,29.1521,29.0991,29.1256,1935132.0
2017-12-19 14:00:00,32.96,32.96,32.92,32.94,1447767.0,29.1256,29.1256,29.0902,29.1079,1447767.0
2017-12-19 14:30:00,32.94,32.95,32.9,32.95,1588662.0,29.1079,29.1168,29.0726,29.1168,1588662.0
2017-12-19 15:00:00,32.95,33.0,32.9,32.97,4033176.0,29.1168,29.1609,29.0726,29.1344,4033176.0
2017-12-19 15:30:00,32.97,32.98,32.92,32.93,4503606.0,29.1344,29.1433,29.0902,29.0991,4503606.0
2017-12-20 09:30:00,33.15,33.22,32.84,33.01,2933097.0,29.2935,29.3553,29.0196,29.1698,2933097.0
2017-12-20 10:00:00,33.01,33.04,32.95,32.96,1825626.0,29.1698,29.1963,29.1168,29.1256,1825626.0
2017-12-20 10:30:00,32.97,33.01,32.91,32.92,2258709.0,29.1344,29.1698,29.0814,29.0902,2258709.0
2017-12-20 11:00:00,32.92,32.97,32.82,32.88,1032657.0,29.0902,29.1344,29.0019,29.0549,1032657.0
2017-12-20 11:30:00,32.88,32.9,32.84,32.85,1053750.0,29.0549,29.0726,29.0196,29.0284,1053750.0
2017-12-20 12:00:00,32.85,32.93,32.82,32.91,2412000.0,29.0284,29.0991,29.0019,29.0814,2412000.0
2017-12-20 12:30:00,32.91,32.93,32.88,32.91,1174023.0,29.0814,29.0991,29.0549,29.0814,1174023.0
2017-12-20 13:00:00,32.91,32.99,32.91,32.94,1026690.0,29.0814,29.1521,29.0814,29.1079,1026690.0
2017-12-20 13:30:00,32.94,32.95,32.91,32.92,905307.0,29.1079,29.1168,29.0814,29.0902,905307.0
2017-12-20 14:00:00,32.92,32.94,32.84,32.87,1127838.0,29.0902,29.1079,29.0196,29.0461,1127838.0
2017-12-20 14:30:00,32.88,32.9,32.84,32.88,1062126.0,29.0549,29.0726,29.0196,29.0549,1062126.0
2017-12-20 15:00:00,32.88,32.91,32.84,32.91,1057815.0,29.0549,29.0814,29.0196,29.0814,1057815.0
2017-12-20 15:30:00,32.91,32.97,32.9,32.93,2753379.0,29.0814,29.1344,29.0726,29.0991,2753379.0
2017-12-21 09:30:00,33.0,33.11,32.75,32.83,1663035.0,29.1609,29.2581,28.94,29.0107,1663035.0
2017-12-21 10:00:00,32.85,32.91,32.81,32.86,629604.0,29.0284,29.0814,28.993,29.0372,629604.0
2017-12-21 10:30:00,32.86,32.86,32.75,32.77,681408.0,29.0372,29.0372,28.94,28.9577,681408.0
2017-12-21 11:00:00,32.77,32.84,32.77,32.82,604161.0,28.9577,29.0196,28.9577,29.0019,604161.0
2017-12-21 11:30:00,32.82,32.86,32.74,32.75,765897.0,29.0019,29.0372,28.9312,28.94,765897.0
2017-12-21 12:00:00,32.76,32.79,32.69,32.71,658641.0,28.9489,28.9754,28.887,28.9047,658641.0
2017-12-21 12:30:00,32.72,32.76,32.7,32.75,552552.0,28.9135,28.9489,28.8958,28.94,552552.0
2017-12-21 13:00:00,32.75,32.76,32.73,32.75,502464.0,28.94,28.9489,28.9224,28.94,502464.0
2017-12-21 13:30:00,32.75,32.8,32.72,32.78,505758.0,28.94,28.9842,28.9135,28.9665,505758.0
2017-12-21 14:00:00,32.78,32.79,32.72,32.74,583560.0,28.9665,28.9754,28.9135,28.9312,583560.0
2017-12-21 14:30:00,32.74,32.76,32.68,32.74,939036.0,28.9312,28.9489,28.8782,28.9312,939036.0
2017-12-21 15:00:00,32.74,32.77,32.68,32.71,1038372.0,28.9312,28.9577,28.8782,28.9047,1038372.0
2017-12-21 15:30:00,32.7,32.72,32.66,32.69,2792880.0,28.8958,28.9135,28.8605,28.887,2792880.0
2017-12-22 09:30:00,32.76,32.76,32.58,32.67,1525890.0,28.9489,28.9489,28.7898,28.8693,1525890.0
2017-12-22 10:00:00,32.68,32.7,32.6,32.64,1118076.0,28.8782,28.8958,28.8075,28.8428,1118076.0
2017-12-22 10:30:00,32.64,32.65,32.59,32.6,953241.0,28.8428,28.8517,28.7986,28.8075,953241.0
2017-12-22 11:00:00,32.6,32.7,32.56,32.66,1663974.0,28.8075,28.8958,28.7721,28.8605,1663974.0
2017-12-22 11:30:00,32.66,32.67,32.58,32.62,755190.0,28.8605,28.8693,28.7898,28.8251,755190.0
2017-12-22 12:00:00,32.62,32.67,32.62,32.65,551925.0,28.8251,28.8693,28.8251,28.8517,551925.0
2017-12-22 12:30:00,32.65,32.7,32.64,32.7,511422.0,28.8517,28.8958,28.8428,28.8958,511422.0
2017-12-22 13:00:00,32.7,32.75,32.68,32.73,369096.0,28.8958,28.94,28.8782,28.9224,369096.0
2017-12-22 13:30:00,32.73,32.8,32.72,32.78,630681.0,28.9224,28.9842,28.9135,28.9665,630681.0
2017-12-22 14:00:00,32.78,32.81,32.74,32.75,628710.0,28.9665,28.993,28.9312,28.94,628710.0
2017-12-22 14:30:00,32.75,32.78,32.73,32.74,600558.0,28.94,28.9665,28.9224,28.9312,600558.0
2017-12-22 15:00:00,32.74,32.76,32.72,32.73,583638.0,28.9312,28.9489,28.9135,28.9224,583638.0
2017-12-22 15:30:00,32.73,32.76,32.71,32.74,1409214.0,28.9224,28.9489,28.9047,28.9312,1409214.0
2017-12-26 09:30:00,32.78,33.11,32.78,33.08,2049678.0,28.9665,29.2581,28.9665,29.2316,2049678.0
2017-12-26 10:00:00,33.08,33.11,33.02,33.03,879825.0,29.2316,29.2581,29.1786,29.1875,879825.0
2017-12-26 10:30:00,33.03,33.06,33.02,33.05,731457.0,29.1875,29.214,29.1786,29.2051,731457.0
2017-12-26 11:00:00,33.05,33.09,33.03,33.04,649110.0,29.2051,29.2405,29.1875,29.1963,649110.0
2017-12-26 11:30:00,33.04,33.08,33.04,33.06,594972.0,29.1963,29.2316,29.1963,29.214,594972.0
2017-12-26 12:00:00,33.06,33.15,33.06,33.1,880320.0,29.214,29.2935,29.214,29.2493,880320.0
2017-12-26 12:30:00,33.11,33.11,32.99,33.04,598305.0,29.2581,29.2581,29.1521,29.1963,598305.0
2017-12-26 13:00:00,33.04,33.08,33.01,33.05,359196.0,29.1963,29.2316,29.1698,29.2051,359196.0
2017-12-26 13:30:00,33.05,33.05,33.02,33.02,486000.0,29.2051,29.2051,29.1786,29.1786,486000.0
2017-12-26 14:00:00,33.03,33.07,33.0,33.03,714510.0,29.1875,29.2228,29.1609,29.1875,714510.0
2017-12-26 14:30:00,33.03,33.06,33.03,33.05,537318.0,29.1875,29.214,29.1875,29.2051,537318.0
2017-12-26 15:00:00,33.05,33.11,33.05,33.07,841461.0,29.2051,29.2581,29.2051,29.2228,841461.0
2017-12-26 15:30:00,33.08,33.08,33.03,33.05,1664538.0,29.2316,29.2316,29.1875,29.2051,1664538.0
2017-12-27 09:30:00,33.19,33.2,32.94,32.98,1218447.0,29.3288,29.3377,29.1079,29.1433,1218447.0
2017-12-27 10:00:00,32.98,33.07,32.94,33.04,1121985.0,29.1433,29.2228,29.1079,29.1963,1121985.0
2017-12-27 10:30:00,33.04,33.09,33.03,33.06,645591.0,29.1963,29.2405,29.1875,29.214,645591.0
2017-12-27 11:00:00,33.06,33.08,33.04,33.06,374466.0,29.214,29.2316,29.1963,29.214,374466.0
2017-12-27 11:30:00,33.06,33.06,32.99,33.03,495180.0,29.214,29.214,29.1521,29.1875,495180.0
2017-12-27 12:00:00,33.03,33.04,33.0,33.02,505491.0,29.1875,29.1963,29.1609,29.1786,505491.0
2017-12-27 12:30:00,33.02,33.05,33.02,33.04,407229.0,29.1786,29.2051,29.1786,29.1963,407229.0
2017-12-27 13:00:00,33.04,33.05,33.01,33.01,413844.0,29.1963,29.2051,29.1698,29.1698,413844.0
2017-12-27 13:30:00,33.02,33.02,32.98,32.99,384597.0,29.1786,29.1786,29.1433,29.1521,384597.0
2017-12-27 14:00:00,32.99,33.07,32.98,33.06,591783.0,29.1521,29.2228,29.1433,29.214,591783.0
2017-12-27 14:30:00,33.06,33.09,33.05,33.07,668328.0,29.214,29.2405,29.2051,29.2228,668328.0
2017-12-27 15:00:00,33.07,33.09,33.06,33.07,554682.0,29.2228,29.2405,29.214,29.2228,554682.0
2017-12-27 15:30:00,33.07,33.1,33.03,33.08,1891761.0,29.2228,29.2493,29.1875,29.2316,1891761.0
2017-12-28 09:30:00,33.17,33.21,33.05,33.15,1512306.0,29.3112,29.3465,29.2051,29.2935,1512306.0
2017-12-28 10:00:00,33.15,33.2,33.11,33.17,1082586.0,29.2935,29.3377,29.2581,29.3112,1082586.0
2017-12-28 10:30:00,33.17,33.18,33.11,33.14,1100547.0,29.3112,29.32,29.2581,29.2847,1100547.0
2017-12-28 11:00:00,33.14,33.15,33.12,33.15,745347.0,29.2847,29.2935,29.267,29.2935,745347.0
2017-12-28 11:30:00,33.15,33.15,33.11,33.12,700146.0,29.2935,29.2935,29.2581,29.267,700146.0
2017-12-28 12:00:00,33.12,33.13,33.09,33.09,407832.0,29.267,29.2758,29.2405,29.2405,407832.0
2017-12-28 12:30:00,33.1,33.12,33.06,33.07,427161.0,29.2493,29.267,29.214,29.2228,427161.0
2017-12-28 13:00:00,33.07,33.12,33.04,33.09,423330.0,29.2228,29.267,29.1963,29.2405,423330.0
2017-12-28 13:30:00,33.09,33.1,33.06,33.08,438921.0,29.2405,29.2493,29.214,29.2316,438921.0
2017-12-28 14:00:00,33.08,33.12,33.07,33.11,671007.0,29.2316,29.267,29.2228,29.2581,671007.0
2017-12-28 14:30:00,33.11,33.15,33.11,33.14,1014063.0,29.2581,29.2935,29.2581,29.2847,1014063.0
2017-12-28 15:00:00,33.13,33.16,33.12,33.16,1207275.0,29.2758,29.3023,29.267,29.3023,1207275.0
2017-12-28 15:30:00,33.16,33.17,33.09,33.13,3882351.0,29.3023,29.3112,29.2405,29.2758,3882351.0
2017-12-29 09:30:00,33.13,33.23,33.1,33.15,1642839.0,29.2758,29.3642,29.2493,29.2935,1642839.0
2017-12-29 10:00:00,33.15,33.18,33.12,33.13,732876.0,29.2935,29.32,29.267,29.2758,732876.0
2017-12-29 10:30:00,33.14,33.15,33.05,33.05,738831.0,29.2847,29.2935,29.2051,29.2051,738831.0
2017-12-29 11:00:00,33.06,33.11,33.02,33.1,734625.0,29.214,29.2581,29.1786,29.2493,734625.0
2017-12-29 11:30:00,33.1,33.13,33.07,33.11,485151.0,29.2493,29.2758,29.2228,29.2581,485151.0
2017-12-29 12:00:00,33.11,33.12,33.09,33.11,369417.0,29.2581,29.267,29.2405,29.2581,369417.0
2017-12-29 12:30:00,33.11,33.12,33.08,33.09,426978.0,29.2581,29.267,29.2316,29.2405,426978.0
2017-12-29 13:00:00,33.09,33.14,33.03,33.06,641022.0,29.2405,29.2847,29.1875,29.214,641022.0
2017-12-29 13:30:00,33.06,33.08,33.02,33.02,472812.0,29.214,29.2316,29.1786,29.1786,472812.0
2017-12-29 14:00:00,33.03,33.06,33.02,33.03,467439.0,29.1875,29.214,29.1786,29.1875,467439.0
2017-12-29 14:30:00,33.03,33.06,33.01,33.04,462870.0,29.1875,29.214,29.1698,29.1963,462870.0
2017-12-29 15:00:00,33.04,33.05,33.03,33.04,582426.0,29.1963,29.2051,29.1875,29.1963,582426.0
2017-12-29 15:30:00,33.04,33.05,32.94,32.96,3302769.0,29.1963,29.2051,29.1079,29.1256,3302769.0
2018-01-02 09:30:00,33.1,33.26,33.03,33.07,2506680.0,29.2493,29.3907,29.1875,29.2228,2506680.0
2018-01-02 10:00:00,33.07,33.09,32.92,32.98,2078466.0,29.2228,29.2405,29.0902,29.1433,2078466.0
2018-01-02 10:30:00,32.98,33.13,32.97,33.1,3579864.0,29.1433,29.2758,29.1344,29.2493,3579864.0
2018-01-02 11:00:00,33.1,33.2,33.08,33.15,4638930.0,29.2493,29.3377,29.2316,29.2935,4638930.0
2018-01-02 11:30:00,33.15,33.17,33.07,33.17,1572678.0,29.2935,29.3112,29.2228,29.3112,1572678.0
2018-01-02 12:00:00,33.17,33.17,33.05,33.06,1151010.0,29.3112,29.3112,29.2051,29.214,1151010.0
2018-01-02 12:30:00,33.07,33.08,32.99,33.0,809448.0,29.2228,29.2316,29.1521,29.1609,809448.0
2018-01-02 13:00:00,33.0,33.05,33.0,33.01,970242.0,29.1609,29.2051,29.1609,29.1698,970242.0
2018-01-02 13:30:00,33.01,33.02,32.97,32.99,676371.0,29.1698,29.1786,29.1344,29.1521,676371.0
2018-01-02 14:00:00,32.99,32.99,32.9,32.92,1223325.0,29.1521,29.1521,29.0726,29.0902,1223325.0
2018-01-02 14:30:00,32.92,32.96,32.92,32.94,1023261.0,29.0902,29.1256,29.0902,29.1079,1023261.0
2018-01-02 15:00:00,32.94,32.95,32.91,32.92,1075623.0,29.1079,29.1168,29.0814,29.0902,1075623.0
2018-01-02 15:30:00,32.92,32.92,32.84,32.85,4184676.0,29.0902,29.0902,29.0196,29.0284,4184676.0
2018-01-03 09:30:00,32.95,33.33,32.92,33.08,4160070.0,29.1168,29.4526,29.0902,29.2316,4160070.0
2018-01-03 10:00:00,33.08,33.15,33.06,33.11,2012901.0,29.2316,29.2935,29.214,29.2581,2012901.0
2018-01-03 10:30:00,33.11,33.17,33.07,33.16,1636410.0,29.2581,29.3112,29.2228,29.3023,1636410.0
2018-01-03 11:00:00,33.16,33.28,33.15,33.24,1561449.0,29.3023,29.4084,29.2935,29.373,1561449.0
2018-01-03 11:30:00,33.24,33.27,33.19,33.2,1714836.0,29.373,29.3995,29.3288,29.3377,1714836.0
2018-01-03 12:00:00,33.2,33.23,33.12,33.23,1203474.0,29.3377,29.3642,29.267,29.3642,1203474.0
2018-01-03 12:30:00,33.23,33.28,33.2,33.27,1153359.0,29.3642,29.4084,29.3377,29.3995,1153359.0
2018-01-03 13:00:00,33.27,33.28,33.21,33.22,709788.0,29.3995,29.4084,29.3465,29.3553,709788.0
2018-01-03 13:30:00,33.22,33.22,33.14,33.17,777330.0,29.3553,29.3553,29.2847,29.3112,777330.0
2018-01-03 14:00:00,33.17,33.18,33.1,33.12,1050768.0,29.3112,29.32,29.2493,29.267,1050768.0
2018-01-03 14:30:00,33.12,33.17,33.1,33.17,810414.0,29.267,29.3112,29.2493,29.3112,810414.0
2018-01-03 15:00:00,33.17,33.17,33.13,33.13,1135257.0,29.3112,29.3112,29.2758,29.2758,1135257.0
2018-01-03 15:30:00,33.13,33.2,33.13,33.15,3394533.0,29.2758,29.3377,29.2758,29.2935,3394533.0
2018-01-04 09:30:00,33.18,33.26,32.97,33.05,2248578.0,29.32,29.3907,29.1344,29.2051,2248578.0
2018-01-04 10:00:00,33.05,33.07,33.01,33.05,975972.0,29.2051,29.2228,29.1698,29.2051,975972.0
2018-01-04 10:30:00,33.05,33.13,33.03,33.13,1194921.0,29.2051,29.2758,29.1875,29.2758,1194921.0
2018-01-04 11:00:00,33.13,33.19,33.13,33.14,1276479.0,29.2758,29.3288,29.2758,29.2847,1276479.0
2018-01-04 11:30:00,33.14,33.18,33.09,33.16,899700.0,29.2847,29.32,29.2405,29.3023,899700.0
2018-01-04 12:00:00,33.16,33.24,33.14,33.21,781866.0,29.3023,29.373,29.2847,29.3465,781866.0
2018-01-04 12:30:00,33.21,33.22,33.18,33.18,551313.0,29.3465,29.3553,29.32,29.32,551313.0
2018-01-04 13:00:00,33.19,33.22,33.15,33.18,809421.0,29.3288,29.3553,29.2935,29.32,809421.0
2018-01-04 13:30:00,33.19,33.24,33.18,33.24,646407.0,29.3288,29.373,29.32,29.373,646407.0
2018-01-04 14:00:00,33.23,33.24,33.12,33.15,956181.0,29.3642,29.373,29.267,29.2935,956181.0
2018-01-04 14:30:00,33.15,33.17,33.12,33.13,741876.0,29.2935,29.3112,29.267,29.2758,741876.0
2018-01-04 15:00:00,33.14,33.17,33.1,33.11,938046.0,29.2847,29.3112,29.2493,29.2581,938046.0
2018-01-04 15:30:00,33.1,33.2,33.06,33.18,3095559.0,29.2493,29.3377,29.214,29.32,3095559.0
2018-01-05 09:30:00,33.21,33.46,33.2,33.33,2590527.0,29.3465,29.5674,29.3377,29.4526,2590527.0
2018-01-05 10:00:00,33.33,33.43,33.33,33.37,1184904.0,29.4526,29.5409,29.4526,29.4879,1184904.0
2018-01-05 10:30:00,33.37,33.4,33.32,33.36,1009506.0,29.4879,29.5144,29.4437,29.4791,1009506.0
2018-01-05 11:00:00,33.36,33.4,33.35,33.38,890964.0,29.4791,29.5144,29.4702,29.4967,890964.0
2018-01-05 11:30:00,33.38,33.4,33.36,33.36,955920.0,29.4967,29.5144,29.4791,29.4791,955920.0
2018-01-05 12:00:00,33.36,33.42,33.35,33.4,1578423.0,29.4791,29.5321,29.4702,29.5144,1578423.0
2018-01-05 12:30:00,33.4,33.4,33.23,33.27,1250535.0,29.5144,29.5144,29.3642,29.3995,1250535.0
2018-01-05 13:00:00,33.27,33.33,33.26,33.28,794313.0,29.3995,29.4526,29.3907,29.4084,794313.0
2018-01-05 13:30:00,33.28,33.29,33.23,33.26,652671.0,29.4084,29.4172,29.3642,29.3907,652671.0
2018-01-05 14:00:00,33.27,33.29,33.24,33.29,761163.0,29.3995,29.4172,29.373,29.4172,761163.0
2018-01-05 14:30:00,33.29,33.29,33.27,33.28,715362.0,29.4172,29.4172,29.3995,29.4084,715362.0
2018-01-05 15:00:00,33.28,33.3,33.25,33.3,944571.0,29.4084,29.426,29.3819,29.426,944571.0
2018-01-05 15:30:00,33.3,33.4,33.29,33.37,3461301.0,29.426,29.5144,29.4172,29.4879,3461301.0
2018-01-08 09:30:00,33.42,33.61,33.4,33.58,2351664.0,29.5321,29.7,29.5144,29.6735,2351664.0
2018-01-08 10:00:00,33.58,33.64,33.52,33.57,1223772.0,29.6735,29.7265,29.6204,29.6646,1223772.0
2018-01-08 10:30:00,33.57,33.72,33.56,33.71,1430589.0,29.6646,29.7972,29.6558,29.7883,1430589.0
2018-01-08 11:00:00,33.71,33.71,33.62,33.63,1066425.0,29.7883,29.7883,29.7088,29.7177,1066425.0
2018-01-08 11:30:00,33.63,33.68,33.62,33.65,763428.0,29.7177,29.7618,29.7088,29.7353,763428.0
2018-01-08 12:00:00,33.65,33.68,33.62,33.67,815745.0,29.7353,29.7618,29.7088,29.753,815745.0
2018-01-08 12:30:00,33.67,33.75,33.67,33.74,800367.0,29.753,29.8237,29.753,29.8149,800367.0
2018-01-08 13:00:00,33.74,33.9,33.74,33.89,1617132.0,29.8149,29.9562,29.8149,29.9474,1617132.0
2018-01-08 13:30:00,33.88,33.92,33.78,33.8,1409046.0,29.9386,29.9739,29.8502,29.8679,1409046.0
2018-01-08 14:00:00,33.81,33.85,33.78,33.8,1363242.0,29.8767,29.9121,29.8502,29.8679,1363242.0
2018-01-08 14:30:00,33.8,33.83,33.77,33.79,1678521.0,29.8679,29.8944,29.8414,29.859,1678521.0
2018-01-08 15:00:00,33.79,33.83,33.77,33.77,1107966.0,29.859,29.8944,29.8414,29.8414,1107966.0
2018-01-08 15:30:00,33.77,33.9,33.76,33.86,3161895.0,29.8414,29.9562,29.8325,29.9209,3161895.0
2018-01-09 09:30:00,34.04,34.12,33.71,33.86,3627870.0,30.08,30.1506,29.7883,29.9209,3627870.0
2018-01-09 10:00:00,33.86,33.86,33.6,33.74,1885230.0,29.9209,29.9209,29.6911,29.8149,1885230.0
2018-01-09 10:30:00,33.74,33.78,33.57,33.6,1209795.0,29.8149,29.8502,29.6646,29.6911,1209795.0
2018-01-09 11:00:00,33.6,33.77,33.59,33.72,1203357.0,29.6911,29.8414,29.6823,29.7972,1203357.0
2018-01-09 11:30:00,33.72,33.72,33.59,33.59,991545.0,29.7972,29.7972,29.6823,29.6823,991545.0
2018-01-09 12:00:00,33.59,33.61,33.54,33.59,797220.0,29.6823,29.7,29.6381,29.6823,797220.0
2018-01-09 12:30:00,33.6,33.61,33.55,33.56,741747.0,29.6911,29.7,29.647,29.6558,741747.0
2018-01-09 13:00:00,33.56,33.63,33.52,33.58,869421.0,29.6558,29.7177,29.6204,29.6735,869421.0
2018-01-09 13:30:00,33.58,33.6,33.55,33.58,630222.0,29.6735,29.6911,29.647,29.6735,630222.0
2018-01-09 14:00:00,33.57,33.59,33.52,33.52,724302.0,29.6646,29.6823,29.6204,29.6204,724302.0
2018-01-09 14:30:00,33.52,33.54,33.5,33.52,872946.0,29.6204,29.6381,29.6028,29.6204,872946.0
2018-01-09 15:00:00,33.52,33.52,33.44,33.44,1188297.0,29.6204,29.6204,29.5498,29.5498,1188297.0
2018-01-09 15:30:00,33.44,33.52,33.44,33.47,2448144.0,29.5498,29.6204,29.5498,29.5763,2448144.0
2018-01-10 09:30:00,33.25,33.3,32.97,33.04,3527514.0,29.3819,29.426,29.1344,29.1963,3527514.0
2018-01-10 10:00:00,33.04,33.05,32.84,33.03,2321724.0,29.1963,29.2051,29.0196,29.1875,2321724.0
2018-01-10 10:30:00,33.03,33.1,32.95,33.1,1392357.0,29.1875,29.2493,29.1168,29.2493,1392357.0
2018-01-10 11:00:00,33.1,33.22,33.09,33.2,1075413.0,29.2493,29.3553,29.2405,29.3377,1075413.0
2018-01-10 11:30:00,33.2,33.27,33.17,33.23,1082100.0,29.3377,29.3995,29.3112,29.3642,1082100.0
2018-01-10 12:00:00,33.24,33.26,33.2,33.23,577455.0,29.373,29.3907,29.3377,29.3642,577455.0
2018-01-10 12:30:00,33.23,33.25,33.19,33.22,640020.0,29.3642,29.3819,29.3288,29.3553,640020.0
2018-01-10 13:00:00,33.22,33.26,33.21,33.24,810732.0,29.3553,29.3907,29.3465,29.373,810732.0
2018-01-10 13:30:00,33.24,33.26,33.22,33.25,579927.0,29.373,29.3907,29.3553,29.3819,579927.0
2018-01-10 14:00:00,33.25,33.28,33.19,33.2,729693.0,29.3819,29.4084,29.3288,29.3377,729693.0
2018-01-10 14:30:00,33.2,33.27,33.19,33.27,773184.0,29.3377,29.3995,29.3288,29.3995,773184.0
2018-01-10 15:00:00,33.26,33.27,33.22,33.23,869844.0,29.3907,29.3995,29.3553,29.3642,869844.0
2018-01-10 15:30:00,33.23,33.27,33.22,33.23,1822551.0,29.3642,29.3995,29.3553,29.3642,1822551.0
2018-01-11 09:30:00,33.24,33.27,32.93,33.14,2708694.0,29.373,29.3995,29.0991,29.2847,2708694.0
2018-01-11 10:00:00,33.14,33.23,33.14,33.23,1345713.0,29.2847,29.3642,29.2847,29.3642,1345713.0
2018-01-11 10:30:00,33.23,33.33,33.2,33.22,1441851.0,29.3642,29.4526,29.3377,29.3553,1441851.0
2018-01-11 11:00:00,33.23,33.3,33.19,33.24,1077042.0,29.3642,29.426,29.3288,29.373,1077042.0
2018-01-11 11:30:00,33.25,33.31,33.21,33.29,717321.0,29.3819,29.4349,29.3465,29.4172,717321.0
2018-01-11 12:00:00,33.29,33.35,33.27,33.34,550986.0,29.4172,29.4702,29.3995,29.4614,550986.0
2018-01-11 12:30:00,33.34,33.47,33.34,33.39,858681.0,29.4614,29.5763,29.4614,29.5056,858681.0
2018-01-11 13:00:00,33.4,33.44,33.34,33.38,799203.0,29.5144,29.5498,29.4614,29.4967,799203.0
2018-01-11 13:30:00,33.38,33.48,33.36,33.44,694662.0,29.4967,29.5851,29.4791,29.5498,694662.0
2018-01-11 14:00:00,33.45,33.45,33.35,33.36,967035.0,29.5586,29.5586,29.4702,29.4791,967035.0
2018-01-11 14:30:00,33.36,33.36,33.29,33.3,924525.0,29.4791,29.4791,29.4172,29.426,924525.0
2018-01-11 15:00:00,33.3,33.33,33.28,33.31,833883.0,29.426,29.4526,29.4084,29.4349,833883.0
2018-01-11 15:30:00,33.31,33.34,33.23,33.34,2977383.0,29.4349,29.4614,29.3642,29.4614,2977383.0
2018-01-12 09:30:00,33.45,33.81,33.43,33.72,2920968.0,29.5586,29.8767,29.5409,29.7972,2920968.0
2018-01-12 10:00:00,33.72,33.78,33.68,33.75,1671504.0,29.7972,29.8502,29.7618,29.8237,1671504.0
2018-01-12 10:30:00,33.75,33.79,33.73,33.77,1302390.0,29.8237,29.859,29.806,29.8414,1302390.0
2018-01-12 11:00:00,33.77,33.78,33.6,33.7,1533789.0,29.8414,29.8502,29.6911,29.7795,1533789.0
2018-01-12 11:30:00,33.7,33.74,33.66,33.73,603420.0,29.7795,29.8149,29.7442,29.806,603420.0
2018-01-12 12:00:00,33.73,33.76,33.61,33.61,804597.0,29.806,29.8325,29.7,29.7,804597.0
2018-01-12 12:30:00,33.61,33.61,33.51,33.56,1018818.0,29.7,29.7,29.6116,29.6558,1018818.0
2018-01-12 13:00:00,33.56,33.58,33.48,33.51,657618.0,29.6558,29.6735,29.5851,29.6116,657618.0
2018-01-12 13:30:00,33.52,33.64,33.51,33.64,715047.0,29.6204,29.7265,29.6116,29.7265,715047.0
2018-01-12 14:00:00,33.63,33.66,33.59,33.64,574503.0,29.7177,29.7442,29.6823,29.7265,574503.0
2018-01-12 14:30:00,33.65,33.72,33.62,33.71,644586.0,29.7353,29.7972,29.7088,29.7883,644586.0
2018-01-12 15:00:00,33.71,33.71,33.65,33.67,878040.0,29.7883,29.7883,29.7353,29.753,878040.0
2018-01-12 15:30:00,33.67,33.7,33.61,33.63,2782404.0,29.753,29.7795,29.7,29.7177,2782404.0
2018-01-16 09:30:00,33.78,33.97,33.7,33.84,2117724.0,29.8502,30.0181,29.7795,29.9032,2117724.0
2018-01-16 10:00:00,33.84,33.84,33.66,33.67,1332834.0,29.9032,29.9032,29.7442,29.753,1332834.0
2018-01-16 10:30:00,33.67,33.68,33.57,33.58,1189758.0,29.753,29.7618,29.6646,29.6735,1189758.0
2018-01-16 11:00:00,33.57,33.68,33.55,33.67,1031871.0,29.6646,29.7618,29.647,29.753,1031871.0
2018-01-16 11:30:00,33.67,33.68,33.59,33.61,685515.0,29.753,29.7618,29.6823,29.7,685515.0
2018-01-16 12:00:00,33.61,33.67,33.59,33.67,473256.0,29.7,29.753,29.6823,29.753,473256.0
2018-01-16 12:30:00,33.67,33.68,33.58,33.59,736026.0,29.753,29.7618,29.6735,29.6823,736026.0
2018-01-16 13:00:00,33.59,33.72,33.59,33.7,751353.0,29.6823,29.7972,29.6823,29.7795,751353.0
2018-01-16 13:30:00,33.7,33.72,33.62,33.63,601584.0,29.7795,29.7972,29.7088,29.7177,601584.0
2018-01-16 14:00:00,33.63,33.64,33.49,33.53,978279.0,29.7177,29.7265,29.5939,29.6293,978279.0
2018-01-16 14:30:00,33.53,33.55,33.45,33.52,731142.0,29.6293,29.647,29.5586,29.6204,731142.0
2018-01-16 15:00:00,33.52,33.66,33.52,33.63,1001235.0,29.6204,29.7442,29.6204,29.7177,1001235.0
2018-01-16 15:30:00,33.62,33.66,33.54,33.56,2170500.0,29.7088,29.7442,29.6381,29.6558,2170500.0
2018-01-17 09:30:00,33.72,33.82,33.57,33.77,1953558.0,29.7972,29.8855,29.6646,29.8414,1953558.0
2018-01-17 10:00:00,33.77,33.82,33.71,33.81,1044396.0,29.8414,29.8855,29.7883,29.8767,1044396.0
2018-01-17 10:30:00,33.81,33.85,33.73,33.84,1497189.0,29.8767,29.9121,29.806,29.9032,1497189.0
2018-01-17 11:00:00,33.83,33.89,33.8,33.82,1565838.0,29.8944,29.9474,29.8679,29.8855,1565838.0
2018-01-17 11:30:00,33.82,33.87,33.78,33.86,624807.0,29.8855,29.9297,29.8502,29.9209,624807.0
2018-01-17 12:00:00,33.86,34.0,33.85,33.99,2174289.0,29.9209,30.0446,29.9121,30.0358,2174289.0
2018-01-17 12:30:00,33.99,34.04,33.96,34.02,800694.0,30.0358,30.08,30.0093,30.0623,800694.0
2018-01-17 13:00:00,34.02,34.05,33.98,34.03,1006431.0,30.0623,30.0888,30.0269,30.0711,1006431.0
2018-01-17 13:30:00,34.03,34.1,33.98,34.1,985026.0,30.0711,30.133,30.0269,30.133,985026.0
2018-01-17 14:00:00,34.1,34.27,34.09,34.26,1880973.0,30.133,30.2832,30.1241,30.2744,1880973.0
2018-01-17 14:30:00,34.27,34.29,34.23,34.29,1460736.0,30.2832,30.3009,30.2479,30.3009,1460736.0
2018-01-17 15:00:00,34.29,34.31,34.2,34.21,1754244.0,30.3009,30.3185,30.2213,30.2302,1754244.0
2018-01-17 15:30:00,34.21,34.23,34.12,34.23,2870121.0,30.2302,30.2479,30.1506,30.2479,2870121.0
2018-01-18 09:30:00,34.91,34.98,34.68,34.93,4488546.0,30.8487,30.9106,30.6455,30.8664,4488546.0
2018-01-18 10:00:00,34.93,34.97,34.6,34.61,2851248.0,30.8664,30.9018,30.5748,30.5836,2851248.0
2018-01-18 10:30:00,34.61,34.74,34.61,34.64,1840959.0,30.5836,30.6985,30.5836,30.6102,1840959.0
2018-01-18 11:00:00,34.65,34.72,34.57,34.65,1358733.0,30.619,30.6808,30.5483,30.619,1358733.0
2018-01-18 11:30:00,34.65,34.68,34.54,34.62,1200270.0,30.619,30.6455,30.5218,30.5925,1200270.0
2018-01-18 12:00:00,34.62,34.68,34.61,34.65,864123.0,30.5925,30.6455,30.5836,30.619,864123.0
2018-01-18 12:30:00,34.65,34.66,34.58,34.6,893142.0,30.619,30.6278,30.5571,30.5748,893142.0
2018-01-18 13:00:00,34.6,34.72,34.57,34.7,811260.0,30.5748,30.6808,30.5483,30.6632,811260.0
2018-01-18 13:30:00,34.7,34.74,34.65,34.73,850980.0,30.6632,30.6985,30.619,30.6897,850980.0
2018-01-18 14:00:00,34.73,34.81,34.73,34.79,1375146.0,30.6897,30.7604,30.6897,30.7427,1375146.0
2018-01-18 14:30:00,34.79,34.91,34.77,34.91,1499547.0,30.7427,30.8487,30.725,30.8487,1499547.0
2018-01-18 15:00:00,34.91,34.91,34.81,34.84,1843932.0,30.8487,30.8487,30.7604,30.7869,1843932.0
2018-01-18 15:30:00,34.83,34.84,34.74,34.78,4113114.0,30.778,30.7869,30.6985,30.7339,4113114.0
2018-01-19 09:30:00,34.88,34.98,34.65,34.81,4085943.0,30.8222,30.9106,30.619,30.7604,4085943.0
2018-01-19 10:00:00,34.81,34.85,34.55,34.82,2685786.0,30.7604,30.7957,30.5306,30.7692,2685786.0
2018-01-19 10:30:00,34.82,34.86,34.7,34.73,1287285.0,30.7692,30.8046,30.6632,30.6897,1287285.0
2018-01-19 11:00:00,34.73,34.78,34.69,34.77,873174.0,30.6897,30.7339,30.6543,30.725,873174.0
2018-01-19 11:30:00,34.77,34.81,34.65,34.66,766932.0,30.725,30.7604,30.619,30.6278,766932.0
2018-01-19 12:00:00,34.66,34.72,34.65,34.71,657009.0,30.6278,30.6808,30.619,30.672,657009.0
2018-01-19 12:30:00,34.71,34.78,34.69,34.77,661518.0,30.672,30.7339,30.6543,30.725,661518.0
2018-01-19 13:00:00,34.77,34.81,34.73,34.8,648087.0,30.725,30.7604,30.6897,30.7515,648087.0
2018-01-19 13:30:00,34.8,34.85,34.78,34.82,924282.0,30.7515,30.7957,30.7339,30.7692,924282.0
2018-01-19 14:00:00,34.82,34.87,34.81,34.82,1172022.0,30.7692,30.8134,30.7604,30.7692,1172022.0
2018-01-19 14:30:00,34.82,34.87,34.81,34.85,881610.0,30.7692,30.8134,30.7604,30.7957,881610.0
2018-01-19 15:00:00,34.84,34.85,34.79,34.85,912138.0,30.7869,30.7957,30.7427,30.7957,912138.0
2018-01-19 15:30:00,34.85,34.86,34.81,34.86,2393097.0,30.7957,30.8046,30.7604,30.8046,2393097.0
2018-01-22 09:30:00,34.83,35.0,34.68,34.96,1953969.0,30.778,30.9283,30.6455,30.8929,1953969.0
2018-01-22 10:00:00,34.96,35.02,34.89,34.93,1464837.0,30.8929,30.9459,30.8311,30.8664,1464837.0
2018-01-22 10:30:00,34.93,34.95,34.85,34.89,728268.0,30.8664,30.8841,30.7957,30.8311,728268.0
2018-01-22 11:00:00,34.89,34.96,34.86,34.9,752274.0,30.8311,30.8929,30.8046,30.8399,752274.0
2018-01-22 11:30:00,34.9,34.97,34.89,34.96,632061.0,30.8399,30.9018,30.8311,30.8929,632061.0
2018-01-22 12:00:00,34.96,34.99,34.93,34.99,542523.0,30.8929,30.9194,30.8664,30.9194,542523.0
2018-01-22 12:30:00,34.99,35.02,34.98,34.98,842382.0,30.9194,30.9459,30.9106,30.9106,842382.0
2018-01-22 13:00:00,34.98,35.07,34.98,35.02,600684.0,30.9106,30.9901,30.9106,30.9459,600684.0
2018-01-22 13:30:00,35.02,35.05,35.02,35.05,621330.0,30.9459,30.9725,30.9459,30.9725,621330.0
2018-01-22 14:00:00,35.05,35.08,35.01,35.02,619194.0,30.9725,30.999,30.9371,30.9459,619194.0
2018-01-22 14:30:00,35.02,35.08,35.02,35.04,723099.0,30.9459,30.999,30.9459,30.9636,723099.0
2018-01-22 15:00:00,35.04,35.08,35.02,35.06,961422.0,30.9636,30.999,30.9459,30.9813,961422.0
2018-01-22 15:30:00,35.06,35.15,35.04,35.14,2660340.0,30.9813,31.0608,30.9636,31.052,2660340.0
2018-01-23 09:30:00,35.1,35.13,34.86,35.1,2287878.0,31.0166,31.0431,30.8046,31.0166,2287878.0
2018-01-23 10:00:00,35.1,35.24,35.02,35.18,1812414.0,31.0166,31.1404,30.9459,31.0873,1812414.0
2018-01-23 10:30:00,35.18,35.21,35.08,35.21,1108326.0,31.0873,31.1138,30.999,31.1138,1108326.0
2018-01-23 11:00:00,35.21,35.31,35.18,35.3,1247619.0,31.1138,31.2022,31.0873,31.1934,1247619.0
2018-01-23 11:30:00,35.3,35.32,35.23,35.23,1294242.0,31.1934,31.211,31.1315,31.1315,1294242.0
2018-01-23 12:00:00,35.23,35.27,35.18,35.24,612543.0,31.1315,31.1669,31.0873,31.1404,612543.0
2018-01-23 12:30:00,35.25,35.26,35.2,35.25,640389.0,31.1492,31.158,31.105,31.1492,640389.0
2018-01-23 13:00:00,35.25,35.32,35.23,35.31,657009.0,31.1492,31.211,31.1315,31.2022,657009.0
2018-01-23 13:30:00,35.31,35.38,35.3,35.35,1089723.0,31.2022,31.2641,31.1934,31.2376,1089723.0
2018-01-23 14:00:00,35.36,35.37,35.29,35.31,1517070.0,31.2464,31.2552,31.1845,31.2022,1517070.0
2018-01-23 14:30:00,35.31,35.34,35.3,35.32,928632.0,31.2022,31.2287,31.1934,31.211,928632.0
2018-01-23 15:00:00,35.32,35.35,35.29,35.35,1274004.0,31.211,31.2376,31.1845,31.2376,1274004.0
2018-01-23 15:30:00,35.35,35.36,35.3,35.31,3061953.0,31.2376,31.2464,31.1934,31.2022,3061953.0
2018-01-24 09:30:00,35.45,35.48,35.21,35.4,1913919.0,31.3259,31.3524,31.1138,31.2817,1913919.0
2018-01-24 10:00:00,35.4,35.44,35.35,35.37,1025424.0,31.2817,31.3171,31.2376,31.2552,1025424.0
2018-01-24 10:30:00,35.38,35.42,35.3,35.31,809457.0,31.2641,31.2994,31.1934,31.2022,809457.0
2018-01-24 11:00:00,35.31,35.38,35.22,35.3,916053.0,31.2022,31.2641,31.1227,31.1934,916053.0
2018-01-24 11:30:00,35.3,35.31,35.09,35.22,1186902.0,31.1934,31.2022,31.0078,31.1227,1186902.0
2018-01-24 12:00:00,35.22,35.23,35.13,35.15,756849.0,31.1227,31.1315,31.0431,31.0608,756849.0
2018-01-24 12:30:00,35.15,35.15,35.06,35.1,753978.0,31.0608,31.0608,30.9813,31.0166,753978.0
2018-01-24 13:00:00,35.1,35.11,34.94,35.03,1035378.0,31.0166,31.0255,30.8753,30.9548,1035378.0
2018-01-24 13:30:00,35.03,35.15,35.03,35.14,723279.0,30.9548,31.0608,30.9548,31.052,723279.0
2018-01-24 14:00:00,35.14,35.23,35.13,35.22,648378.0,31.052,31.1315,31.0431,31.1227,648378.0
2018-01-24 14:30:00,35.22,35.28,35.2,35.26,643890.0,31.1227,31.1757,31.105,31.158,643890.0
2018-01-24 15:00:00,35.26,35.27,35.22,35.25,740805.0,31.158,31.1669,31.1227,31.1492,740805.0
2018-01-24 15:30:00,35.25,35.33,35.24,35.27,2147541.0,31.1492,31.2199,31.1404,31.1669,2147541.0
2018-01-25 09:30:00,35.28,35.51,35.28,35.38,1816182.0,31.1757,31.3789,31.1757,31.2641,1816182.0
2018-01-25 10:00:00,35.38,35.5,35.36,35.45,972600.0,31.2641,31.3701,31.2464,31.3259,972600.0
2018-01-25 10:30:00,35.45,35.53,35.44,35.47,1010034.0,31.3259,31.3966,31.3171,31.3436,1010034.0
2018-01-25 11:00:00,35.47,35.54,35.45,35.5,816846.0,31.3436,31.4055,31.3259,31.3701,816846.0
2018-01-25 11:30:00,35.5,35.52,35.43,35.45,943488.0,31.3701,31.3878,31.3082,31.3259,943488.0
2018-01-25 12:00:00,35.46,35.5,35.42,35.48,629046.0,31.3348,31.3701,31.2994,31.3524,629046.0
2018-01-25 12:30:00,35.48,35.52,35.48,35.49,646203.0,31.3524,31.3878,31.3524,31.3613,646203.0
2018-01-25 13:00:00,35.49,35.52,35.46,35.49,418764.0,31.3613,31.3878,31.3348,31.3613,418764.0
2018-01-25 13:30:00,35.49,35.53,35.46,35.53,475863.0,31.3613,31.3966,31.3348,31.3966,475863.0
2018-01-25 14:00:00,35.53,35.57,35.48,35.5,1221516.0,31.3966,31.432,31.3524,31.3701,1221516.0
2018-01-25 14:30:00,35.5,35.54,35.43,35.5,771066.0,31.3701,31.4055,31.3082,31.3701,771066.0
2018-01-25 15:00:00,35.5,35.55,35.43,35.54,1172010.0,31.3701,31.4143,31.3082,31.4055,1172010.0
2018-01-25 15:30:00,35.54,35.6,35.51,35.53,3152775.0,31.4055,31.4585,31.3789,31.3966,3152775.0
2018-01-26 09:30:00,35.67,35.71,35.56,35.6,2320845.0,31.5203,31.5557,31.4231,31.4585,2320845.0
2018-01-26 10:00:00,35.61,35.74,35.6,35.74,915477.0,31.4673,31.5822,31.4585,31.5822,915477.0
2018-01-26 10:30:00,35.73,35.88,35.72,35.78,852672.0,31.5733,31.7059,31.5645,31.6175,852672.0
2018-01-26 11:00:00,35.78,35.79,35.73,35.76,681102.0,31.6175,31.6264,31.5733,31.5999,681102.0
2018-01-26 11:30:00,35.76,35.77,35.64,35.74,1245879.0,31.5999,31.6087,31.4938,31.5822,1245879.0
2018-01-26 12:00:00,35.74,35.81,35.71,35.81,515730.0,31.5822,31.644,31.5557,31.644,515730.0
2018-01-26 12:30:00,35.81,35.92,35.79,35.89,473871.0,31.644,31.7412,31.6264,31.7147,473871.0
2018-01-26 13:00:00,35.89,35.91,35.86,35.87,805365.0,31.7147,31.7324,31.6882,31.6971,805365.0
2018-01-26 13:30:00,35.87,35.92,35.84,35.91,591597.0,31.6971,31.7412,31.6706,31.7324,591597.0
2018-01-26 14:00:00,35.91,35.91,35.84,35.86,528039.0,31.7324,31.7324,31.6706,31.6882,528039.0
2018-01-26 14:30:00,35.86,35.92,35.85,35.87,1120674.0,31.6882,31.7412,31.6794,31.6971,1120674.0
2018-01-26 15:00:00,35.87,35.96,35.86,35.93,1318113.0,31.6971,31.7766,31.6882,31.7501,1318113.0
2018-01-26 15:30:00,35.93,36.14,35.92,36.13,3150807.0,31.7501,31.9357,31.7412,31.9268,3150807.0
2018-01-29 09:30:00,36.04,36.24,36.0,36.19,2092119.0,31.8473,32.024,31.8119,31.9798,2092119.0
2018-01-29 10:00:00,36.2,36.2,36.08,36.13,1174038.0,31.9887,31.9887,31.8826,31.9268,1174038.0
2018-01-29 10:30:00,36.14,36.24,36.09,36.23,1257663.0,31.9357,32.024,31.8915,32.0152,1257663.0
2018-01-29 11:00:00,36.22,36.24,36.13,36.22,810024.0,32.0063,32.024,31.9268,32.0063,810024.0
2018-01-29 11:30:00,36.22,36.49,36.2,36.45,1681731.0,32.0063,32.2449,31.9887,32.2096,1681731.0
2018-01-29 12:00:00,36.45,36.47,36.37,36.43,964653.0,32.2096,32.2273,32.1389,32.1919,964653.0
2018-01-29 12:30:00,36.43,36.44,36.31,36.42,988104.0,32.1919,32.2007,32.0859,32.1831,988104.0
2018-01-29 13:00:00,36.42,36.46,36.4,36.44,526644.0,32.1831,32.2184,32.1654,32.2007,526644.0
2018-01-29 13:30:00,36.44,36.49,36.42,36.46,794091.0,32.2007,32.2449,32.1831,32.2184,794091.0
2018-01-29 14:00:00,36.46,36.58,36.46,36.54,924225.0,32.2184,32.3245,32.2184,32.2891,924225.0
2018-01-29 14:30:00,36.53,36.62,36.5,36.59,1802358.0,32.2803,32.3598,32.2538,32.3333,1802358.0
2018-01-29 15:00:00,36.59,36.66,36.56,36.64,1901079.0,32.3333,32.3952,32.3068,32.3775,1901079.0
2018-01-29 15:30:00,36.64,36.66,36.46,36.52,3741618.0,32.3775,32.3952,32.2184,32.2714,3741618.0
2018-01-30 09:30:00,36.39,36.46,35.77,35.81,3382293.0,32.1566,32.2184,31.6087,31.644,3382293.0
2018-01-30 10:00:00,35.81,35.98,35.72,35.96,2184597.0,31.644,31.7943,31.5645,31.7766,2184597.0
2018-01-30 10:30:00,35.97,36.12,35.9,36.02,1661040.0,31.7854,31.918,31.7236,31.8296,1661040.0
2018-01-30 11:00:00,36.02,36.05,35.88,35.89,1119912.0,31.8296,31.8561,31.7059,31.7147,1119912.0
2018-01-30 11:30:00,35.9,36.07,35.88,35.91,894030.0,31.7236,31.8738,31.7059,31.7324,894030.0
2018-01-30 12:00:00,35.91,35.99,35.89,35.93,788349.0,31.7324,31.8031,31.7147,31.7501,788349.0
2018-01-30 12:30:00,35.92,35.94,35.88,35.92,838725.0,31.7412,31.7589,31.7059,31.7412,838725.0
2018-01-30 13:00:00,35.92,35.92,35.79,35.81,929961.0,31.7412,31.7412,31.6264,31.644,929961.0
2018-01-30 13:30:00,35.81,35.96,35.81,35.93,1136394.0,31.644,31.7766,31.644,31.7501,1136394.0
2018-01-30 14:00:00,35.93,36.01,35.9,35.92,826380.0,31.7501,31.8208,31.7236,31.7412,826380.0
2018-01-30 14:30:00,35.92,35.94,35.78,35.84,1279941.0,31.7412,31.7589,31.6175,31.6706,1279941.0
2018-01-30 15:00:00,35.85,35.99,35.82,35.97,1324692.0,31.6794,31.8031,31.6529,31.7854,1324692.0
2018-01-30 15:30:00,35.97,36.04,35.91,35.92,2960607.0,31.7854,31.8473,31.7324,31.7412,2960607.0
2018-01-31 09:30:00,35.92,36.06,35.88,35.98,2134665.0,31.7412,31.865,31.7059,31.7943,2134665.0
2018-01-31 10:00:00,35.98,36.03,35.95,35.98,1170888.0,31.7943,31.8384,31.7678,31.7943,1170888.0
2018-01-31 10:30:00,35.99,35.99,35.9,35.95,1075284.0,31.8031,31.8031,31.7236,31.7678,1075284.0
2018-01-31 11:00:00,35.95,35.96,35.74,35.74,1024896.0,31.7678,31.7766,31.5822,31.5822,1024896.0
2018-01-31 11:30:00,35.74,35.89,35.74,35.86,826323.0,31.5822,31.7147,31.5822,31.6882,826323.0
2018-01-31 12:00:00,35.86,35.93,35.81,35.82,961854.0,31.6882,31.7501,31.644,31.6529,961854.0
2018-01-31 12:30:00,35.82,35.87,35.8,35.86,821940.0,31.6529,31.6971,31.6352,31.6882,821940.0
2018-01-31 13:00:00,35.86,35.92,35.84,35.87,872292.0,31.6882,31.7412,31.6706,31.6971,872292.0
2018-01-31 13:30:00,35.88,35.91,35.82,35.83,672393.0,31.7059,31.7324,31.6529,31.6617,672393.0
2018-01-31 14:00:00,35.85,35.91,35.7,35.72,1149777.0,31.6794,31.7324,31.5468,31.5645,1149777.0
2018-01-31 14:30:00,35.72,35.74,35.39,35.53,2289957.0,31.5645,31.5822,31.2729,31.3966,2289957.0
2018-01-31 15:00:00,35.53,35.55,35.36,35.52,2286357.0,31.3966,31.4143,31.2464,31.3878,2286357.0
2018-01-31 15:30:00,35.52,35.61,35.49,35.54,3953781.0,31.3878,31.4673,31.3613,31.4055,3953781.0
2018-02-01 09:30:00,35.32,35.46,35.06,35.32,1783683.0,31.211,31.3348,30.9813,31.211,1783683.0
2018-02-01 10:00:00,35.32,35.37,35.27,35.3,1039323.0,31.211,31.2552,31.1669,31.1934,1039323.0
2018-02-01 10:30:00,35.3,35.3,35.12,35.16,1370871.0,31.1934,31.1934,31.0343,31.0697,1370871.0
2018-02-01 11:00:00,35.16,35.27,35.16,35.23,701385.0,31.0697,31.1669,31.0697,31.1315,701385.0
2018-02-01 11:30:00,35.23,35.41,35.21,35.39,903213.0,31.1315,31.2906,31.1138,31.2729,903213.0
2018-02-01 12:00:00,35.39,35.47,35.35,35.43,766206.0,31.2729,31.3436,31.2376,31.3082,766206.0
2018-02-01 12:30:00,35.43,35.49,35.42,35.45,482976.0,31.3082,31.3613,31.2994,31.3259,482976.0
2018-02-01 13:00:00,35.45,35.5,35.45,35.46,461970.0,31.3259,31.3701,31.3259,31.3348,461970.0
2018-02-01 13:30:00,35.46,35.47,35.37,35.46,676647.0,31.3348,31.3436,31.2552,31.3348,676647.0
2018-02-01 14:00:00,35.46,35.52,35.35,35.46,1106361.0,31.3348,31.3878,31.2376,31.3348,1106361.0
2018-02-01 14:30:00,35.45,35.45,35.37,35.42,901086.0,31.3259,31.3259,31.2552,31.2994,901086.0
2018-02-01 15:00:00,35.42,35.42,35.27,35.28,871473.0,31.2994,31.2994,31.1669,31.1757,871473.0
2018-02-01 15:30:00,35.28,35.28,35.14,35.18,3426585.0,31.1757,31.1757,31.052,31.0873,3426585.0
2018-02-02 09:30:00,35.05,35.22,35.01,35.13,2041281.0,30.9725,31.1227,30.9371,31.0431,2041281.0
2018-02-02 10:00:00,35.13,35.49,35.11,35.33,2013564.0,31.0431,31.3613,31.0255,31.2199,2013564.0
2018-02-02 10:30:00,35.33,35.36,35.21,35.3,1356615.0,31.2199,31.2464,31.1138,31.1934,1356615.0
2018-02-02 11:00:00,35.31,35.34,35.23,35.31,1233120.0,31.2022,31.2287,31.1315,31.2022,1233120.0
2018-02-02 11:30:00,35.31,35.43,35.23,35.24,1090581.0,31.2022,31.3082,31.1315,31.1404,1090581.0
2018-02-02 12:00:00,35.23,35.34,35.21,35.33,803676.0,31.1315,31.2287,31.1138,31.2199,803676.0
2018-02-02 12:30:00,35.32,35.43,35.29,35.34,914874.0,31.211,31.3082,31.1845,31.2287,914874.0
2018-02-02 13:00:00,35.34,35.34,35.23,35.29,688362.0,31.2287,31.2287,31.1315,31.1845,688362.0
2018-02-02 13:30:00,35.29,35.33,35.17,35.22,888402.0,31.1845,31.2199,31.0785,31.1227,888402.0
2018-02-02 14:00:00,35.22,35.22,35.03,35.05,964731.0,31.1227,31.1227,30.9548,30.9725,964731.0
2018-02-02 14:30:00,35.05,35.11,34.95,34.98,1216236.0,30.9725,31.0255,30.8841,30.9106,1216236.0
2018-02-02 15:00:00,34.97,35.01,34.72,34.92,2575338.0,30.9018,30.9371,30.6808,30.8576,2575338.0
2018-02-02 15:30:00,34.92,34.99,34.79,34.8,2879877.0,30.8576,30.9194,30.7427,30.7515,2879877.0
2018-02-05 09:30:00,34.47,34.72,34.33,34.56,3000291.0,30.4599,30.6808,30.3362,30.5395,3000291.0
2018-02-05 10:00:00,34.56,34.81,34.52,34.78,1598031.0,30.5395,30.7604,30.5041,30.7339,1598031.0
2018-02-05 10:30:00,34.78,34.87,34.69,34.81,1809597.0,30.7339,30.8134,30.6543,30.7604,1809597.0
2018-02-05 11:00:00,34.81,34.83,34.71,34.71,892812.0,30.7604,30.778,30.672,30.672,892812.0
2018-02-05 11:30:00,34.71,34.8,34.68,34.79,841239.0,30.672,30.7515,30.6455,30.7427,841239.0
2018-02-05 12:00:00,34.79,34.79,34.58,34.63,855714.0,30.7427,30.7427,30.5571,30.6013,855714.0
2018-02-05 12:30:00,34.62,34.78,34.61,34.66,625122.0,30.5925,30.7339,30.5836,30.6278,625122.0
2018-02-05 13:00:00,34.66,34.66,34.4,34.47,1190985.0,30.6278,30.6278,30.3981,30.4599,1190985.0
2018-02-05 13:30:00,34.48,34.62,34.4,34.6,1102773.0,30.4688,30.5925,30.3981,30.5748,1102773.0
2018-02-05 14:00:00,34.61,34.62,34.35,34.38,1197543.0,30.5836,30.5925,30.3539,30.3804,1197543.0
2018-02-05 14:30:00,34.38,34.38,34.02,34.06,2242365.0,30.3804,30.3804,30.0623,30.0976,2242365.0
2018-02-05 15:00:00,34.06,34.11,32.36,33.97,6251778.0,30.0976,30.1418,28.5954,30.0181,6251778.0
2018-02-05 15:30:00,33.97,33.99,33.3,33.36,5706873.0,30.0181,30.0358,29.426,29.4791,5706873.0
2018-02-06 09:30:00,32.55,33.51,32.42,33.17,7974027.0,28.7633,29.6116,28.6484,29.3112,7974027.0
2018-02-06 10:00:00,33.18,33.4,32.84,32.93,4977603.0,29.32,29.5144,29.0196,29.0991,4977603.0
2018-02-06 10:30:00,32.95,33.17,32.77,33.13,3105861.0,29.1168,29.3112,28.9577,29.2758,3105861.0
2018-02-06 11:00:00,33.13,33.31,32.92,32.99,2243937.0,29.2758,29.4349,29.0902,29.1521,2243937.0
2018-02-06 11:30:00,32.99,33.33,32.86,33.18,2093703.0,29.1521,29.4526,29.0372,29.32,2093703.0
2018-02-06 12:00:00,33.19,33.45,33.19,33.43,2080284.0,29.3288,29.5586,29.3288,29.5409,2080284.0
2018-02-06 12:30:00,33.43,33.6,33.28,33.35,2145534.0,29.5409,29.6911,29.4084,29.4702,2145534.0
2018-02-06 13:00:00,33.35,33.41,33.17,33.25,2217654.0,29.4702,29.5232,29.3112,29.3819,2217654.0
2018-02-06 13:30:00,33.25,33.26,32.97,33.01,1726428.0,29.3819,29.3907,29.1344,29.1698,1726428.0
2018-02-06 14:00:00,33.01,33.13,32.92,32.96,1447614.0,29.1698,29.2758,29.0902,29.1256,1447614.0
2018-02-06 14:30:00,32.97,33.47,32.93,33.42,1580082.0,29.1344,29.5763,29.0991,29.5321,1580082.0
2018-02-06 15:00:00,33.43,33.66,33.31,33.48,2591481.0,29.5409,29.7442,29.4349,29.5851,2591481.0
2018-02-06 15:30:00,33.48,33.69,33.38,33.63,4638375.0,29.5851,29.7707,29.4967,29.7177,4638375.0
2018-02-07 09:30:00,33.5,34.0,33.34,33.87,2793210.0,29.6028,30.0446,29.4614,29.9297,2793210.0
2018-02-07 10:00:00,33.87,34.46,33.83,34.34,2727099.0,29.9297,30.4511,29.8944,30.3451,2727099.0
2018-02-07 10:30:00,34.35,34.71,34.33,34.67,2633682.0,30.3539,30.672,30.3362,30.6367,2633682.0
2018-02-07 11:00:00,34.68,34.86,34.62,34.64,2126418.0,30.6455,30.8046,30.5925,30.6102,2126418.0
2018-02-07 11:30:00,34.64,34.7,34.57,34.69,1409400.0,30.6102,30.6632,30.5483,30.6543,1409400.0
2018-02-07 12:00:00,34.69,34.77,34.6,34.74,1269795.0,30.6543,30.725,30.5748,30.6985,1269795.0
2018-02-07 12:30:00,34.74,34.76,34.46,34.46,1142625.0,30.6985,30.7162,30.4511,30.4511,1142625.0
2018-02-07 13:00:00,34.47,34.55,34.2,34.31,1529868.0,30.4599,30.5306,30.2213,30.3185,1529868.0
2018-02-07 13:30:00,34.31,34.48,34.26,34.46,1383759.0,30.3185,30.4688,30.2744,30.4511,1383759.0
2018-02-07 14:00:00,34.46,34.46,34.24,34.39,1263363.0,30.4511,30.4511,30.2567,30.3892,1263363.0
2018-02-07 14:30:00,34.38,34.47,34.19,34.35,1425642.0,30.3804,30.4599,30.2125,30.3539,1425642.0
2018-02-07 15:00:00,34.35,34.62,34.33,34.58,1550010.0,30.3539,30.5925,30.3362,30.5571,1550010.0
2018-02-07 15:30:00,34.57,34.65,34.27,34.3,4497693.0,30.5483,30.619,30.2832,30.3097,4497693.0
2018-02-08 09:30:00,34.41,34.49,33.98,34.01,2603787.0,30.4069,30.4776,30.0269,30.0534,2603787.0
2018-02-08 10:00:00,34.0,34.22,33.96,34.0,1913232.0,30.0446,30.239,30.0093,30.0446,1913232.0
2018-02-08 10:30:00,34.0,34.05,33.69,33.74,1995252.0,30.0446,30.0888,29.7707,29.8149,1995252.0
2018-02-08 11:00:00,33.74,33.89,33.61,33.67,1712367.0,29.8149,29.9474,29.7,29.753,1712367.0
2018-02-08 11:30:00,33.68,33.97,33.65,33.81,1207320.0,29.7618,30.0181,29.7353,29.8767,1207320.0
2018-02-08 12:00:00,33.81,33.86,33.6,33.68,1148124.0,29.8767,29.9209,29.6911,29.7618,1148124.0
2018-02-08 12:30:00,33.69,33.87,33.43,33.57,1337187.0,29.7707,29.9297,29.5409,29.6646,1337187.0
2018-02-08 13:00:00,33.58,33.86,33.56,33.81,4296126.0,29.6735,29.9209,29.6558,29.8767,4296126.0
2018-02-08 13:30:00,33.81,34.09,33.77,33.91,4557765.0,29.8767,30.1241,29.8414,29.9651,4557765.0
2018-02-08 14:00:00,33.9,34.04,33.81,33.89,1729629.0,29.9562,30.08,29.8767,29.9474,1729629.0
2018-02-08 14:30:00,33.88,33.93,33.77,33.84,2490072.0,29.9386,29.9828,29.8414,29.9032,2490072.0
2018-02-08 15:00:00,33.84,33.94,33.66,33.72,1903998.0,29.9032,29.9916,29.7442,29.7972,1903998.0
2018-02-08 15:30:00,33.71,33.77,33.33,33.34,5516586.0,29.7883,29.8414,29.4526,29.4614,5516586.0
2018-02-09 09:30:00,33.51,33.7,33.26,33.32,4133379.0,29.6116,29.7795,29.3907,29.4437,4133379.0
2018-02-09 10:00:00,33.32,33.33,32.84,33.06,4192926.0,29.4437,29.4526,29.0196,29.214,4192926.0
2018-02-09 10:30:00,33.06,33.13,32.52,32.92,3265590.0,29.214,29.2758,28.7368,29.0902,3265590.0
2018-02-09 11:00:00,32.91,33.11,32.74,32.83,1914186.0,29.0814,29.2581,28.9312,29.0107,1914186.0
2018-02-09 11:30:00,32.82,33.01,32.69,32.7,1430655.0,29.0019,29.1698,28.887,28.8958,1430655.0
2018-02-09 12:00:00,32.71,32.75,32.42,32.5,1818234.0,28.9047,28.94,28.6484,28.7191,1818234.0
2018-02-09 12:30:00,32.49,32.63,32.28,32.6,2552865.0,28.7103,28.834,28.5247,28.8075,2552865.0
2018-02-09 13:00:00,32.6,32.6,32.22,32.28,1544940.0,28.8075,28.8075,28.4717,28.5247,1544940.0
2018-02-09 13:30:00,32.27,32.75,32.14,32.57,2423556.0,28.5159,28.94,28.401,28.781,2423556.0
2018-02-09 14:00:00,32.56,33.27,32.55,32.97,2013681.0,28.7721,29.3995,28.7633,29.1344,2013681.0
2018-02-09 14:30:00,32.99,33.13,32.87,32.92,1153899.0,29.1521,29.2758,29.0461,29.0902,1153899.0
2018-02-09 15:00:00,32.91,32.92,32.69,32.86,2195859.0,29.0814,29.0902,28.887,29.0372,2195859.0
2018-02-09 15:30:00,32.85,33.35,32.84,33.13,5890200.0,29.0284,29.4702,29.0196,29.2758,5890200.0
2018-02-12 09:30:00,33.38,33.48,33.2,33.2,2122428.0,29.4967,29.5851,29.3377,29.3377,2122428.0
2018-02-12 10:00:00,33.21,33.34,33.04,33.12,1714689.0,29.3465,29.4614,29.1963,29.267,1714689.0
2018-02-12 10:30:00,33.11,33.27,33.07,33.21,1178196.0,29.2581,29.3995,29.2228,29.3465,1178196.0
2018-02-12 11:00:00,33.21,33.38,33.14,33.33,1299564.0,29.3465,29.4967,29.2847,29.4526,1299564.0
2018-02-12 11:30:00,33.33,33.4,33.27,33.35,1101576.0,29.4526,29.5144,29.3995,29.4702,1101576.0
2018-02-12 12:00:00,33.35,33.42,33.31,33.34,973674.0,29.4702,29.5321,29.4349,29.4614,973674.0
2018-02-12 12:30:00,33.34,33.39,33.29,33.33,707136.0,29.4614,29.5056,29.4172,29.4526,707136.0
2018-02-12 13:00:00,33.34,33.4,33.29,33.3,650700.0,29.4614,29.5144,29.4172,29.426,650700.0
2018-02-12 13:30:00,33.3,33.44,33.25,33.42,620457.0,29.426,29.5498,29.3819,29.5321,620457.0
2018-02-12 14:00:00,33.42,33.44,33.06,33.11,2142471.0,29.5321,29.5498,29.214,29.2581,2142471.0
2018-02-12 14:30:00,33.11,33.26,32.93,33.17,2827458.0,29.2581,29.3907,29.0991,29.3112,2827458.0
2018-02-12 15:00:00,33.17,33.28,33.1,33.23,1732950.0,29.3112,29.4084,29.2493,29.3642,1732950.0
2018-02-12 15:30:00,33.23,33.3,33.08,33.18,3223302.0,29.3642,29.426,29.2316,29.32,3223302.0
2018-02-13 09:30:00,33.11,33.32,33.11,33.16,1372521.0,29.2581,29.4437,29.2581,29.3023,1372521.0
2018-02-13 10:00:00,33.16,33.37,33.13,33.28,1166556.0,29.3023,29.4879,29.2758,29.4084,1166556.0
2018-02-13 10:30:00,33.28,33.38,33.19,33.34,923592.0,29.4084,29.4967,29.3288,29.4614,923592.0
2018-02-13 11:00:00,33.34,33.34,33.19,33.2,832125.0,29.4614,29.4614,29.3288,29.3377,832125.0
2018-02-13 11:30:00,33.2,33.34,33.17,33.31,617838.0,29.3377,29.4614,29.3112,29.4349,617838.0
2018-02-13 12:00:00,33.3,33.35,33.27,33.34,576420.0,29.426,29.4702,29.3995,29.4614,576420.0
2018-02-13 12:30:00,33.34,33.46,33.32,33.39,648477.0,29.4614,29.5674,29.4437,29.5056,648477.0
2018-02-13 13:00:00,33.39,33.6,33.36,33.55,679446.0,29.5056,29.6911,29.4791,29.647,679446.0
2018-02-13 13:30:00,33.56,33.66,33.53,33.64,991269.0,29.6558,29.7442,29.6293,29.7265,991269.0
2018-02-13 14:00:00,33.65,33.72,33.62,33.68,907077.0,29.7353,29.7972,29.7088,29.7618,907077.0
2018-02-13 14:30:00,33.68,33.7,33.55,33.67,998733.0,29.7618,29.7795,29.647,29.753,998733.0
2018-02-13 15:00:00,33.66,33.72,33.6,33.69,951183.0,29.7442,29.7972,29.6911,29.7707,951183.0
2018-02-13 15:30:00,33.69,33.74,33.62,33.66,2374593.0,29.7707,29.8149,29.7088,29.7442,2374593.0
2018-02-14 09:30:00,33.62,33.74,33.44,33.57,2592111.0,29.7088,29.8149,29.5498,29.6646,2592111.0
2018-02-14 10:00:00,33.58,33.68,33.48,33.48,1873830.0,29.6735,29.7618,29.5851,29.5851,1873830.0
2018-02-14 10:30:00,33.48,33.65,33.4,33.59,1563552.0,29.5851,29.7353,29.5144,29.6823,1563552.0
2018-02-14 11:00:00,33.59,33.66,33.46,33.61,1010685.0,29.6823,29.7442,29.5674,29.7,1010685.0
2018-02-14 11:30:00,33.61,33.66,33.53,33.57,875826.0,29.7,29.7442,29.6293,29.6646,875826.0
2018-02-14 12:00:00,33.57,33.67,33.56,33.65,849513.0,29.6646,29.753,29.6558,29.7353,849513.0
2018-02-14 12:30:00,33.65,33.95,33.64,33.92,1773147.0,29.7353,30.0004,29.7265,29.9739,1773147.0
2018-02-14 13:00:00,33.92,34.08,33.88,33.97,1168164.0,29.9739,30.1153,29.9386,30.0181,1168164.0
2018-02-14 13:30:00,33.98,34.04,33.96,33.99,813873.0,30.0269,30.08,30.0093,30.0358,813873.0
2018-02-14 14:00:00,33.99,34.06,33.89,33.89,851985.0,30.0358,30.0976,29.9474,29.9474,851985.0
2018-02-14 14:30:00,33.9,33.92,33.84,33.91,779376.0,29.9562,29.9739,29.9032,29.9651,779376.0
2018-02-14 15:00:00,33.91,34.0,33.9,33.93,832191.0,29.9651,30.0446,29.9562,29.9828,832191.0
2018-02-14 15:30:00,33.92,33.97,33.88,33.9,2344002.0,29.9739,30.0181,29.9386,29.9562,2344002.0
2018-02-15 09:30:00,34.18,34.21,33.96,34.17,1655043.0,30.2037,30.2302,30.0093,30.1948,1655043.0
2018-02-15 10:00:00,34.17,34.24,34.07,34.2,1147542.0,30.1948,30.2567,30.1065,30.2213,1147542.0
2018-02-15 10:30:00,34.2,34.2,33.98,33.98,1205301.0,30.2213,30.2213,30.0269,30.0269,1205301.0
2018-02-15 11:00:00,33.98,34.17,33.94,34.15,1119336.0,30.0269,30.1948,29.9916,30.1772,1119336.0
2018-02-15 11:30:00,34.15,34.32,34.08,34.26,1075860.0,30.1772,30.3274,30.1153,30.2744,1075860.0
2018-02-15 12:00:00,34.26,34.3,34.15,34.28,1026960.0,30.2744,30.3097,30.1772,30.292,1026960.0
2018-02-15 12:30:00,34.28,34.44,34.27,34.41,1211541.0,30.292,30.4334,30.2832,30.4069,1211541.0
2018-02-15 13:00:00,34.4,34.45,34.3,34.32,891030.0,30.3981,30.4423,30.3097,30.3274,891030.0
2018-02-15 13:30:00,34.32,34.38,34.28,34.32,593190.0,30.3274,30.3804,30.292,30.3274,593190.0
2018-02-15 14:00:00,34.32,34.49,34.3,34.48,926292.0,30.3274,30.4776,30.3097,30.4688,926292.0
2018-02-15 14:30:00,34.48,34.5,34.39,34.43,1173849.0,30.4688,30.4864,30.3892,30.4246,1173849.0
2018-02-15 15:00:00,34.43,34.55,34.4,34.47,1315803.0,30.4246,30.5306,30.3981,30.4599,1315803.0
2018-02-15 15:30:00,34.47,34.48,34.35,34.42,4271883.0,30.4599,30.4688,30.3539,30.4157,4271883.0
2018-02-16 09:30:00,34.32,34.42,34.01,34.06,4602960.0,30.3274,30.4157,30.0534,30.0976,4602960.0
2018-02-16 10:00:00,34.06,34.2,33.99,34.18,2310219.0,30.0976,30.2213,30.0358,30.2037,2310219.0
2018-02-16 10:30:00,34.18,34.34,34.17,34.3,1440930.0,30.2037,30.3451,30.1948,30.3097,1440930.0
2018-02-16 11:00:00,34.3,34.66,34.29,34.64,2858511.0,30.3097,30.6278,30.3009,30.6102,2858511.0
2018-02-16 11:30:00,34.64,34.7,34.55,34.67,1767333.0,30.6102,30.6632,30.5306,30.6367,1767333.0
2018-02-16 12:00:00,34.67,34.81,34.63,34.76,2142597.0,30.6367,30.7604,30.6013,30.7162,2142597.0
2018-02-16 12:30:00,34.77,34.81,34.64,34.74,2494005.0,30.725,30.7604,30.6102,30.6985,2494005.0
2018-02-16 13:00:00,34.74,34.77,34.57,34.63,1797483.0,30.6985,30.725,30.5483,30.6013,1797483.0
2018-02-16 13:30:00,34.64,34.82,34.56,34.66,2736261.0,30.6102,30.7692,30.5395,30.6278,2736261.0
2018-02-16 14:00:00,34.67,34.74,34.54,34.66,2286786.0,30.6367,30.6985,30.5218,30.6278,2286786.0
2018-02-16 14:30:00,34.66,34.82,34.62,34.81,1917024.0,30.6278,30.7692,30.5925,30.7604,1917024.0
2018-02-16 15:00:00,34.8,34.94,34.79,34.94,2748465.0,30.7515,30.8753,30.7427,30.8753,2748465.0
2018-02-16 15:30:00,34.94,34.98,34.84,34.91,6052827.0,30.8753,30.9106,30.7869,30.8487,6052827.0
2018-02-20 09:30:00,32.3,32.65,31.6,31.75,32846538.0,28.5424,28.8517,27.9238,28.0564,32846538.0
2018-02-20 10:00:00,31.75,31.88,31.54,31.64,18762090.0,28.0564,28.1712,27.8708,27.9592,18762090.0
2018-02-20 10:30:00,31.63,31.67,31.45,31.55,12381219.0,27.9503,27.9857,27.7913,27.8796,12381219.0
2018-02-20 11:00:00,31.56,31.72,31.47,31.65,9853434.0,27.8885,28.0299,27.8089,27.968,9853434.0
2018-02-20 11:30:00,31.66,31.7,31.47,31.67,7921197.0,27.9768,28.0122,27.8089,27.9857,7921197.0
2018-02-20 12:00:00,31.67,31.87,31.65,31.67,7463004.0,27.9857,28.1624,27.968,27.9857,7463004.0
2018-02-20 12:30:00,31.67,31.77,31.58,31.73,5134875.0,27.9857,28.074,27.9061,28.0387,5134875.0
2018-02-20 13:00:00,31.73,31.77,31.62,31.68,3856275.0,28.0387,28.074,27.9415,27.9945,3856275.0
2018-02-20 13:30:00,31.68,31.76,31.64,31.69,3708720.0,27.9945,28.0652,27.9592,28.0033,3708720.0
2018-02-20 14:00:00,31.69,31.7,31.58,31.61,4434261.0,28.0033,28.0122,27.9061,27.9326,4434261.0
2018-02-20 14:30:00,31.61,31.66,31.5,31.51,5658750.0,27.9326,27.9768,27.8354,27.8443,5658750.0
2018-02-20 15:00:00,31.52,31.64,31.47,31.51,6454833.0,27.8531,27.9592,27.8089,27.8443,6454833.0
2018-02-20 15:30:00,31.51,31.52,31.37,31.37,14205561.0,27.8443,27.8531,27.7206,27.7206,14205561.0
2018-02-21 09:30:00,31.7,31.78,31.0,31.03,22101003.0,28.0122,28.0829,27.3936,27.4201,22101003.0
2018-02-21 10:00:00,31.03,31.09,30.75,30.76,15504798.0,27.4201,27.4731,27.1727,27.1815,15504798.0
2018-02-21 10:30:00,30.76,30.79,30.55,30.71,16468740.0,27.1815,27.208,26.996,27.1373,16468740.0
2018-02-21 11:00:00,30.71,30.82,30.58,30.61,9924081.0,27.1373,27.2346,27.0225,27.049,9924081.0
2018-02-21 11:30:00,30.61,30.62,30.5,30.51,6768021.0,27.049,27.0578,26.9518,26.9606,6768021.0
2018-02-21 12:00:00,30.51,30.71,30.41,30.64,10608111.0,26.9606,27.1373,26.8723,27.0755,10608111.0
2018-02-21 12:30:00,30.64,30.68,30.52,30.67,5631843.0,27.0755,27.1108,26.9695,27.102,5631843.0
2018-02-21 13:00:00,30.67,30.67,30.58,30.6,5751174.0,27.102,27.102,27.0225,27.0401,5751174.0
2018-02-21 13:30:00,30.6,30.66,30.56,30.6,3997608.0,27.0401,27.0932,27.0048,27.0401,3997608.0
2018-02-21 14:00:00,30.6,30.79,30.57,30.62,7574223.0,27.0401,27.208,27.0136,27.0578,7574223.0
2018-02-21 14:30:00,30.62,30.7,30.55,30.65,6935475.0,27.0578,27.1285,26.996,27.0843,6935475.0
2018-02-21 15:00:00,30.66,30.75,30.48,30.73,8826066.0,27.0932,27.1727,26.9341,27.155,8826066.0
2018-02-21 15:30:00,30.73,30.75,30.49,30.52,11744898.0,27.155,27.1727,26.9429,26.9695,11744898.0
2018-02-22 09:30:00,30.48,30.83,30.44,30.58,8878776.0,26.9341,27.2434,26.8988,27.0225,8878776.0
2018-02-22 10:00:00,30.58,30.93,30.53,30.91,6217509.0,27.0225,27.3318,26.9783,27.3141,6217509.0
2018-02-22 10:30:00,30.91,31.06,30.87,31.01,6743550.0,27.3141,27.4466,27.2787,27.4024,6743550.0
2018-02-22 11:00:00,31.01,31.06,30.91,31.03,3091194.0,27.4024,27.4466,27.3141,27.4201,3091194.0
2018-02-22 11:30:00,31.03,31.1,30.97,31.05,3501666.0,27.4201,27.482,27.3671,27.4378,3501666.0
2018-02-22 12:00:00,31.05,31.12,31.02,31.03,2280432.0,27.4378,27.4997,27.4113,27.4201,2280432.0
2018-02-22 12:30:00,31.03,31.06,30.91,30.94,2197530.0,27.4201,27.4466,27.3141,27.3406,2197530.0
2018-02-22 13:00:00,30.94,31.0,30.86,30.97,1818480.0,27.3406,27.3936,27.2699,27.3671,1818480.0
2018-02-22 13:30:00,30.97,31.06,30.95,31.05,2391468.0,27.3671,27.4466,27.3494,27.4378,2391468.0
2018-02-22 14:00:00,31.06,31.1,31.03,31.09,2030787.0,27.4466,27.482,27.4201,27.4731,2030787.0
2018-02-22 14:30:00,31.09,31.13,30.88,30.9,2940726.0,27.4731,27.5085,27.2876,27.3052,2940726.0
2018-02-22 15:00:00,30.89,31.01,30.86,30.97,3096462.0,27.2964,27.4024,27.2699,27.3671,3096462.0
2018-02-22 15:30:00,30.97,31.03,30.91,30.93,5262096.0,27.3671,27.4201,27.3141,27.3318,5262096.0
2018-02-23 09:30:00,30.96,31.16,30.78,30.87,5587002.0,27.3583,27.535,27.1992,27.2787,5587002.0
2018-02-23 10:00:00,30.88,30.88,30.59,30.67,4294641.0,27.2876,27.2876,27.0313,27.102,4294641.0
2018-02-23 10:30:00,30.67,30.91,30.65,30.87,3194550.0,27.102,27.3141,27.0843,27.2787,3194550.0
2018-02-23 11:00:00,30.87,30.93,30.82,30.9,2209437.0,27.2787,27.3318,27.2346,27.3052,2209437.0
2018-02-23 11:30:00,30.9,30.98,30.89,30.94,1908987.0,27.3052,27.3759,27.2964,27.3406,1908987.0
2018-02-23 12:00:00,30.94,30.95,30.87,30.88,1448268.0,27.3406,27.3494,27.2787,27.2876,1448268.0
2018-02-23 12:30:00,30.88,30.9,30.83,30.84,1196202.0,27.2876,27.3052,27.2434,27.2522,1196202.0
2018-02-23 13:00:00,30.84,30.86,30.78,30.84,1339584.0,27.2522,27.2699,27.1992,27.2522,1339584.0
2018-02-23 13:30:00,30.84,30.87,30.81,30.83,1097670.0,27.2522,27.2787,27.2257,27.2434,1097670.0
2018-02-23 14:00:00,30.83,30.87,30.78,30.86,1190622.0,27.2434,27.2787,27.1992,27.2699,1190622.0
2018-02-23 14:30:00,30.86,30.94,30.84,30.92,1661934.0,27.2699,27.3406,27.2522,27.3229,1661934.0
2018-02-23 15:00:00,30.92,30.98,30.92,30.96,2197953.0,27.3229,27.3759,27.3229,27.3583,2197953.0
2018-02-23 15:30:00,30.96,30.99,30.9,30.96,4366899.0,27.3583,27.3848,27.3052,27.3583,4366899.0
2018-02-26 09:30:00,30.97,31.27,30.97,31.01,4997373.0,27.3671,27.6322,27.3671,27.4024,4997373.0
2018-02-26 10:00:00,31.0,31.03,30.81,30.83,3305964.0,27.3936,27.4201,27.2257,27.2434,3305964.0
2018-02-26 10:30:00,30.83,30.9,30.74,30.88,2643846.0,27.2434,27.3052,27.1639,27.2876,2643846.0
2018-02-26 11:00:00,30.88,31.02,30.85,30.9,2191083.0,27.2876,27.4113,27.2611,27.3052,2191083.0
2018-02-26 11:30:00,30.91,30.93,30.86,30.9,1258962.0,27.3141,27.3318,27.2699,27.3052,1258962.0
2018-02-26 12:00:00,30.9,31.01,30.9,31.0,1461414.0,27.3052,27.4024,27.3052,27.3936,1461414.0
2018-02-26 12:30:00,30.99,31.05,30.97,31.02,1295799.0,27.3848,27.4378,27.3671,27.4113,1295799.0
2018-02-26 13:00:00,31.02,31.06,30.97,31.05,1142331.0,27.4113,27.4466,27.3671,27.4378,1142331.0
2018-02-26 13:30:00,31.06,31.06,31.0,31.02,1084854.0,27.4466,27.4466,27.3936,27.4113,1084854.0
2018-02-26 14:00:00,31.02,31.06,31.0,31.0,1704315.0,27.4113,27.4466,27.3936,27.3936,1704315.0
2018-02-26 14:30:00,31.0,31.03,30.98,31.03,1492161.0,27.3936,27.4201,27.3759,27.4201,1492161.0
2018-02-26 15:00:00,31.03,31.09,31.01,31.08,2597730.0,27.4201,27.4731,27.4024,27.4643,2597730.0
2018-02-26 15:30:00,31.08,31.09,30.99,31.03,4585845.0,27.4643,27.4731,27.3848,27.4201,4585845.0
2018-02-27 09:30:00,31.21,31.24,30.9,30.94,4913610.0,27.5792,27.6057,27.3052,27.3406,4913610.0
2018-02-27 10:00:00,30.94,31.03,30.85,30.89,2876301.0,27.3406,27.4201,27.2611,27.2964,2876301.0
2018-02-27 10:30:00,30.89,30.9,30.73,30.79,3071673.0,27.2964,27.3052,27.155,27.208,3071673.0
2018-02-27 11:00:00,30.79,30.92,30.76,30.83,1855215.0,27.208,27.3229,27.1815,27.2434,1855215.0
2018-02-27 11:30:00,30.83,30.88,30.76,30.77,1455078.0,27.2434,27.2876,27.1815,27.1904,1455078.0
2018-02-27 12:00:00,30.77,30.81,30.69,30.73,2002527.0,27.1904,27.2257,27.1197,27.155,2002527.0
2018-02-27 12:30:00,30.73,30.82,30.73,30.79,1510185.0,27.155,27.2346,27.155,27.208,1510185.0
2018-02-27 13:00:00,30.79,30.79,30.72,30.72,1281360.0,27.208,27.208,27.1462,27.1462,1281360.0
2018-02-27 13:30:00,30.72,30.72,30.64,30.68,2798916.0,27.1462,27.1462,27.0755,27.1108,2798916.0
2018-02-27 14:00:00,30.69,30.73,30.66,30.71,1396029.0,27.1197,27.155,27.0932,27.1373,1396029.0
2018-02-27 14:30:00,30.71,30.76,30.65,30.68,1613517.0,27.1373,27.1815,27.0843,27.1108,1613517.0
2018-02-27 15:00:00,30.68,30.7,30.55,30.56,2462025.0,27.1108,27.1285,26.996,27.0048,2462025.0
2018-02-27 15:30:00,30.57,30.68,30.5,30.51,5068419.0,27.0136,27.1108,26.9518,26.9606,5068419.0
2018-02-28 09:30:00,30.67,30.7,30.48,30.54,3038277.0,27.102,27.1285,26.9341,26.9871,3038277.0
2018-02-28 10:00:00,30.53,30.57,30.36,30.56,2658036.0,26.9783,27.0136,26.8281,27.0048,2658036.0
2018-02-28 10:30:00,30.56,30.65,30.51,30.55,1878033.0,27.0048,27.0843,26.9606,26.996,1878033.0
2018-02-28 11:00:00,30.56,30.56,30.43,30.51,1470858.0,27.0048,27.0048,26.8899,26.9606,1470858.0
2018-02-28 11:30:00,30.51,30.51,30.34,30.36,1573542.0,26.9606,26.9606,26.8104,26.8281,1573542.0
2018-02-28 12:00:00,30.36,30.42,30.32,30.33,2288802.0,26.8281,26.8811,26.7927,26.8016,2288802.0
2018-02-28 12:30:00,30.34,30.4,30.3,30.37,1343916.0,26.8104,26.8634,26.775,26.8369,1343916.0
2018-02-28 13:00:00,30.37,30.39,30.33,30.38,960000.0,26.8369,26.8546,26.8016,26.8457,960000.0
2018-02-28 13:30:00,30.38,30.4,30.32,30.4,1198101.0,26.8457,26.8634,26.7927,26.8634,1198101.0
2018-02-28 14:00:00,30.4,30.43,30.36,30.39,1170612.0,26.8634,26.8899,26.8281,26.8546,1170612.0
2018-02-28 14:30:00,30.39,30.4,30.22,30.24,2217771.0,26.8546,26.8634,26.7044,26.722,2217771.0
2018-02-28 15:00:00,30.24,30.25,30.12,30.14,2872161.0,26.722,26.7309,26.616,26.6337,2872161.0
2018-02-28 15:30:00,30.14,30.21,30.0,30.0,6534573.0,26.6337,26.6955,26.5099,26.5099,6534573.0
2018-03-01 09:30:00,30.06,30.06,29.6,29.78,6495648.0,26.563,26.563,26.1565,26.3155,6495648.0
2018-03-01 10:00:00,29.78,29.93,29.68,29.87,3656088.0,26.3155,26.4481,26.2272,26.3951,3656088.0
2018-03-01 10:30:00,29.86,29.95,29.65,29.66,3554790.0,26.3862,26.4658,26.2007,26.2095,3554790.0
2018-03-01 11:00:00,29.66,29.81,29.65,29.69,2610831.0,26.2095,26.3421,26.2007,26.236,2610831.0
2018-03-01 11:30:00,29.69,29.84,29.66,29.79,2288013.0,26.236,26.3686,26.2095,26.3244,2288013.0
2018-03-01 12:00:00,29.79,29.79,29.65,29.69,2042949.0,26.3244,26.3244,26.2007,26.236,2042949.0
2018-03-01 12:30:00,29.68,29.68,29.58,29.59,2049903.0,26.2272,26.2272,26.1388,26.1476,2049903.0
2018-03-01 13:00:00,29.59,29.59,29.37,29.55,3210762.0,26.1476,26.1476,25.9532,26.1123,3210762.0
2018-03-01 13:30:00,29.55,29.58,29.37,29.38,2163732.0,26.1123,26.1388,25.9532,25.9621,2163732.0
2018-03-01 14:00:00,29.38,29.45,29.24,29.42,4579008.0,25.9621,26.0239,25.8384,25.9974,4579008.0
2018-03-01 14:30:00,29.42,29.49,29.34,29.44,3648327.0,25.9974,26.0593,25.9267,26.0151,3648327.0
2018-03-01 15:00:00,29.44,29.63,29.35,29.59,3584874.0,26.0151,26.183,25.9356,26.1476,3584874.0
2018-03-01 15:30:00,29.59,29.73,29.45,29.68,6235248.0,26.1476,26.2714,26.0239,26.2272,6235248.0
2018-03-02 09:30:00,29.09,29.5,29.08,29.16,8150067.0,25.7058,26.0681,25.697,25.7677,8150067.0
2018-03-02 10:00:00,29.17,29.27,29.12,29.22,6229746.0,25.7765,25.8649,25.7323,25.8207,6229746.0
2018-03-02 10:30:00,29.22,29.32,29.19,29.25,4158999.0,25.8207,25.9091,25.7942,25.8472,4158999.0
2018-03-02 11:00:00,29.25,29.37,29.19,29.35,2435826.0,25.8472,25.9532,25.7942,25.9356,2435826.0
2018-03-02 11:30:00,29.35,29.49,29.29,29.48,3603606.0,25.9356,26.0593,25.8825,26.0504,3603606.0
2018-03-02 12:00:00,29.48,29.5,29.42,29.48,3566895.0,26.0504,26.0681,25.9974,26.0504,3566895.0
2018-03-02 12:30:00,29.48,29.52,29.43,29.46,2821503.0,26.0504,26.0858,26.0063,26.0328,2821503.0
2018-03-02 13:00:00,29.46,29.47,29.35,29.39,1755756.0,26.0328,26.0416,25.9356,25.9709,1755756.0
2018-03-02 13:30:00,29.39,29.44,29.29,29.37,1763565.0,25.9709,26.0151,25.8825,25.9532,1763565.0
2018-03-02 14:00:00,29.37,29.44,29.36,29.43,2241420.0,25.9532,26.0151,25.9444,26.0063,2241420.0
2018-03-02 14:30:00,29.43,29.46,29.39,29.41,2600532.0,26.0063,26.0328,25.9709,25.9886,2600532.0
2018-03-02 15:00:00,29.41,29.41,29.3,29.39,2433171.0,25.9886,25.9886,25.8914,25.9709,2433171.0
2018-03-02 15:30:00,29.39,29.63,29.38,29.59,6902202.0,25.9709,26.183,25.9621,26.1476,6902202.0
2018-03-05 09:30:00,29.37,29.77,29.37,29.68,3970419.0,25.9532,26.3067,25.9532,26.2272,3970419.0
2018-03-05 10:00:00,29.68,29.78,29.59,29.76,2206455.0,26.2272,26.3155,26.1476,26.2979,2206455.0
2018-03-05 10:30:00,29.76,29.86,29.73,29.83,1838970.0,26.2979,26.3862,26.2714,26.3597,1838970.0
2018-03-05 11:00:00,29.83,29.95,29.75,29.92,2889834.0,26.3597,26.4658,26.289,26.4393,2889834.0
2018-03-05 11:30:00,29.93,30.05,29.91,30.02,2334726.0,26.4481,26.5541,26.4304,26.5276,2334726.0
2018-03-05 12:00:00,30.01,30.09,29.97,30.0,1828926.0,26.5188,26.5895,26.4834,26.5099,1828926.0
2018-03-05 12:30:00,29.99,30.04,29.97,30.04,1151058.0,26.5011,26.5453,26.4834,26.5453,1151058.0
2018-03-05 13:00:00,30.04,30.09,30.0,30.05,1671804.0,26.5453,26.5895,26.5099,26.5541,1671804.0
2018-03-05 13:30:00,30.04,30.05,29.86,29.89,1438590.0,26.5453,26.5541,26.3862,26.4127,1438590.0
2018-03-05 14:00:00,29.89,29.97,29.88,29.95,1385244.0,26.4127,26.4834,26.4039,26.4658,1385244.0
2018-03-05 14:30:00,29.95,30.06,29.95,30.05,1763424.0,26.4658,26.563,26.4658,26.5541,1763424.0
2018-03-05 15:00:00,30.05,30.1,29.91,29.93,1911606.0,26.5541,26.5983,26.4304,26.4481,1911606.0
2018-03-05 15:30:00,29.93,30.17,29.92,29.99,7215381.0,26.4481,26.6602,26.4393,26.5011,7215381.0
2018-03-06 09:30:00,30.12,30.17,29.75,29.92,3301422.0,26.616,26.6602,26.289,26.4393,3301422.0
2018-03-06 10:00:00,29.93,29.95,29.7,29.74,2233125.0,26.4481,26.4658,26.2448,26.2802,2233125.0
2018-03-06 10:30:00,29.74,29.78,29.61,29.64,2350779.0,26.2802,26.3155,26.1653,26.1918,2350779.0
2018-03-06 11:00:00,29.64,29.68,29.56,29.57,1903242.0,26.1918,26.2272,26.1211,26.13,1903242.0
2018-03-06 11:30:00,29.58,29.64,29.54,29.63,1753830.0,26.1388,26.1918,26.1035,26.183,1753830.0
2018-03-06 12:00:00,29.63,29.64,29.58,29.6,1074228.0,26.183,26.1918,26.1388,26.1565,1074228.0
2018-03-06 12:30:00,29.6,29.65,29.54,29.65,1465953.0,26.1565,26.2007,26.1035,26.2007,1465953.0
2018-03-06 13:00:00,29.65,29.73,29.64,29.72,1340757.0,26.2007,26.2714,26.1918,26.2625,1340757.0
2018-03-06 13:30:00,29.72,29.73,29.6,29.66,1233762.0,26.2625,26.2714,26.1565,26.2095,1233762.0
2018-03-06 14:00:00,29.66,29.74,29.61,29.63,1623078.0,26.2095,26.2802,26.1653,26.183,1623078.0
2018-03-06 14:30:00,29.63,29.77,29.63,29.7,1600089.0,26.183,26.3067,26.183,26.2448,1600089.0
2018-03-06 15:00:00,29.7,29.74,29.64,29.71,1553676.0,26.2448,26.2802,26.1918,26.2537,1553676.0
2018-03-06 15:30:00,29.71,29.74,29.63,29.69,3167754.0,26.2537,26.2802,26.183,26.236,3167754.0
2018-03-07 09:30:00,29.33,29.33,29.15,29.32,5516871.0,25.9179,25.9179,25.7588,25.9091,5516871.0
2018-03-07 10:00:00,29.32,29.51,29.29,29.45,2513295.0,25.9091,26.077,25.8825,26.0239,2513295.0
2018-03-07 10:30:00,29.44,29.45,29.37,29.42,1463142.0,26.0151,26.0239,25.9532,25.9974,1463142.0
2018-03-07 11:00:00,29.42,29.44,29.27,29.32,1733034.0,25.9974,26.0151,25.8649,25.9091,1733034.0
2018-03-07 11:30:00,29.32,29.37,29.25,29.26,1339785.0,25.9091,25.9532,25.8472,25.856,1339785.0
2018-03-07 12:00:00,29.26,29.28,29.17,29.18,1624599.0,25.856,25.8737,25.7765,25.7853,1624599.0
2018-03-07 12:30:00,29.18,29.25,29.15,29.22,1856445.0,25.7853,25.8472,25.7588,25.8207,1856445.0
2018-03-07 13:00:00,29.21,29.22,29.11,29.22,1806963.0,25.8119,25.8207,25.7235,25.8207,1806963.0
2018-03-07 13:30:00,29.22,29.26,29.16,29.2,1882248.0,25.8207,25.856,25.7677,25.803,1882248.0
2018-03-07 14:00:00,29.2,29.24,29.18,29.2,1234128.0,25.803,25.8384,25.7853,25.803,1234128.0
2018-03-07 14:30:00,29.2,29.28,29.19,29.27,1381956.0,25.803,25.8737,25.7942,25.8649,1381956.0
2018-03-07 15:00:00,29.27,29.34,29.21,29.25,1834731.0,25.8649,25.9267,25.8119,25.8472,1834731.0
2018-03-07 15:30:00,29.25,29.28,29.22,29.25,3950739.0,25.8472,25.8737,25.8207,25.8472,3950739.0
2018-03-08 09:30:00,29.26,29.33,29.11,29.12,2729652.0,26.009,26.0712,25.8756,25.8845,2729652.0
2018-03-08 10:00:00,29.13,29.37,29.13,29.35,2851299.0,25.8934,26.1067,25.8934,26.089,2851299.0
2018-03-08 10:30:00,29.35,29.38,29.23,29.24,1606647.0,26.089,26.1156,25.9823,25.9912,1606647.0
2018-03-08 11:00:00,29.24,29.25,29.17,29.19,1689132.0,25.9912,26.0001,25.929,25.9467,1689132.0
2018-03-08 11:30:00,29.19,29.27,29.14,29.24,1394400.0,25.9467,26.0178,25.9023,25.9912,1394400.0
2018-03-08 12:00:00,29.24,29.3,29.16,29.29,1492854.0,25.9912,26.0445,25.9201,26.0356,1492854.0
2018-03-08 12:30:00,29.29,29.31,29.23,29.27,880320.0,26.0356,26.0534,25.9823,26.0178,880320.0
2018-03-08 13:00:00,29.27,29.31,29.19,29.22,1234614.0,26.0178,26.0534,25.9467,25.9734,1234614.0
2018-03-08 13:30:00,29.22,29.28,29.2,29.27,807888.0,25.9734,26.0267,25.9556,26.0178,807888.0
2018-03-08 14:00:00,29.27,29.28,29.2,29.23,787824.0,26.0178,26.0267,25.9556,25.9823,787824.0
2018-03-08 14:30:00,29.22,29.27,29.18,29.23,1020045.0,25.9734,26.0178,25.9378,25.9823,1020045.0
2018-03-08 15:00:00,29.23,29.25,29.17,29.21,1478721.0,25.9823,26.0001,25.929,25.9645,1478721.0
2018-03-08 15:30:00,29.21,29.31,29.18,29.3,3895170.0,25.9645,26.0534,25.9378,26.0445,3895170.0
2018-03-09 09:30:00,29.41,29.55,29.35,29.38,2347941.0,26.1423,26.2667,26.089,26.1156,2347941.0
2018-03-09 10:00:00,29.38,29.4,29.24,29.27,1803054.0,26.1156,26.1334,25.9912,26.0178,1803054.0
2018-03-09 10:30:00,29.27,29.32,29.18,29.19,2311677.0,26.0178,26.0623,25.9378,25.9467,2311677.0
2018-03-09 11:00:00,29.19,29.3,29.19,29.3,1618110.0,25.9467,26.0445,25.9467,26.0445,1618110.0
2018-03-09 11:30:00,29.3,29.35,29.24,29.35,1083858.0,26.0445,26.089,25.9912,26.089,1083858.0
2018-03-09 12:00:00,29.35,29.42,29.33,29.38,1113969.0,26.089,26.1512,26.0712,26.1156,1113969.0
2018-03-09 12:30:00,29.38,29.41,29.36,29.4,947985.0,26.1156,26.1423,26.0978,26.1334,947985.0
2018-03-09 13:00:00,29.4,29.47,29.4,29.47,975591.0,26.1334,26.1956,26.1334,26.1956,975591.0
2018-03-09 13:30:00,29.47,29.47,29.4,29.42,754212.0,26.1956,26.1956,26.1334,26.1512,754212.0
2018-03-09 14:00:00,29.42,29.48,29.42,29.43,817509.0,26.1512,26.2045,26.1512,26.1601,817509.0
2018-03-09 14:30:00,29.43,29.46,29.41,29.44,912573.0,26.1601,26.1867,26.1423,26.169,912573.0
2018-03-09 15:00:00,29.44,29.47,29.42,29.46,1206600.0,26.169,26.1956,26.1512,26.1867,1206600.0
2018-03-09 15:30:00,29.46,29.57,29.46,29.56,3396162.0,26.1867,26.2845,26.1867,26.2756,3396162.0
2018-03-12 09:30:00,29.57,29.81,29.57,29.63,3239841.0,26.2845,26.4979,26.2845,26.3379,3239841.0
2018-03-12 10:00:00,29.64,29.67,29.45,29.49,2517126.0,26.3467,26.3734,26.1778,26.2134,2517126.0
2018-03-12 10:30:00,29.49,29.56,29.46,29.47,1584918.0,26.2134,26.2756,26.1867,26.1956,1584918.0
2018-03-12 11:00:00,29.47,29.53,29.38,29.4,1627611.0,26.1956,26.249,26.1156,26.1334,1627611.0
2018-03-12 11:30:00,29.4,29.49,29.39,29.45,1225857.0,26.1334,26.2134,26.1245,26.1778,1225857.0
2018-03-12 12:00:00,29.45,29.46,29.36,29.39,1224024.0,26.1778,26.1867,26.0978,26.1245,1224024.0
2018-03-12 12:30:00,29.39,29.4,29.33,29.36,1190949.0,26.1245,26.1334,26.0712,26.0978,1190949.0
2018-03-12 13:00:00,29.36,29.42,29.36,29.38,830928.0,26.0978,26.1512,26.0978,26.1156,830928.0
2018-03-12 13:30:00,29.38,29.42,29.34,29.34,754977.0,26.1156,26.1512,26.0801,26.0801,754977.0
2018-03-12 14:00:00,29.34,29.37,29.3,29.33,1021626.0,26.0801,26.1067,26.0445,26.0712,1021626.0
2018-03-12 14:30:00,29.33,29.35,29.29,29.34,961827.0,26.0712,26.089,26.0356,26.0801,961827.0
2018-03-12 15:00:00,29.34,29.42,29.34,29.41,1010406.0,26.0801,26.1512,26.0801,26.1423,1010406.0
2018-03-12 15:30:00,29.42,29.48,29.35,29.36,2826009.0,26.1512,26.2045,26.089,26.0978,2826009.0
2018-03-13 09:30:00,29.43,29.63,29.43,29.55,2455014.0,26.1601,26.3379,26.1601,26.2667,2455014.0
2018-03-13 10:00:00,29.55,29.6,29.51,29.52,1189080.0,26.2667,26.3112,26.2312,26.2401,1189080.0
2018-03-13 10:30:00,29.52,29.6,29.48,29.54,1410465.0,26.2401,26.3112,26.2045,26.2578,1410465.0
2018-03-13 11:00:00,29.54,29.54,29.45,29.47,1236792.0,26.2578,26.2578,26.1778,26.1956,1236792.0
2018-03-13 11:30:00,29.47,29.51,29.42,29.47,1160655.0,26.1956,26.2312,26.1512,26.1956,1160655.0
2018-03-13 12:00:00,29.47,29.48,29.33,29.38,1405491.0,26.1956,26.2045,26.0712,26.1156,1405491.0
2018-03-13 12:30:00,29.38,29.46,29.37,29.42,814320.0,26.1156,26.1867,26.1067,26.1512,814320.0
2018-03-13 13:00:00,29.43,29.47,29.38,29.41,798429.0,26.1601,26.1956,26.1156,26.1423,798429.0
2018-03-13 13:30:00,29.41,29.49,29.38,29.39,851988.0,26.1423,26.2134,26.1156,26.1245,851988.0
2018-03-13 14:00:00,29.39,29.43,29.36,29.41,868620.0,26.1245,26.1601,26.0978,26.1423,868620.0
2018-03-13 14:30:00,29.41,29.5,29.41,29.41,1269639.0,26.1423,26.2223,26.1423,26.1423,1269639.0
2018-03-13 15:00:00,29.42,29.44,29.35,29.41,1279518.0,26.1512,26.169,26.089,26.1423,1279518.0
2018-03-13 15:30:00,29.41,29.46,29.35,29.43,3019989.0,26.1423,26.1867,26.089,26.1601,3019989.0
2018-03-14 09:30:00,29.5,29.66,29.41,29.49,4664031.0,26.2223,26.3645,26.1423,26.2134,4664031.0
2018-03-14 10:00:00,29.49,29.49,29.28,29.35,2565330.0,26.2134,26.2134,26.0267,26.089,2565330.0
2018-03-14 10:30:00,29.35,29.39,29.3,29.35,1992252.0,26.089,26.1245,26.0445,26.089,1992252.0
2018-03-14 11:00:00,29.35,29.41,29.31,29.38,1435986.0,26.089,26.1423,26.0534,26.1156,1435986.0
2018-03-14 11:30:00,29.38,29.39,29.19,29.24,2106195.0,26.1156,26.1245,25.9467,25.9912,2106195.0
2018-03-14 12:00:00,29.24,29.27,29.17,29.21,1413597.0,25.9912,26.0178,25.929,25.9645,1413597.0
2018-03-14 12:30:00,29.21,29.27,29.2,29.24,1152552.0,25.9645,26.0178,25.9556,25.9912,1152552.0
2018-03-14 13:00:00,29.25,29.3,29.2,29.23,1317438.0,26.0001,26.0445,25.9556,25.9823,1317438.0
2018-03-14 13:30:00,29.23,29.38,29.23,29.35,1377387.0,25.9823,26.1156,25.9823,26.089,1377387.0
2018-03-14 14:00:00,29.35,29.37,29.25,29.3,1246074.0,26.089,26.1067,26.0001,26.0445,1246074.0
2018-03-14 14:30:00,29.3,29.34,29.17,29.29,1693113.0,26.0445,26.0801,25.929,26.0356,1693113.0
2018-03-14 15:00:00,29.3,29.3,29.21,29.22,1558377.0,26.0445,26.0445,25.9645,25.9734,1558377.0
2018-03-14 15:30:00,29.22,29.27,29.17,29.23,3885846.0,25.9734,26.0178,25.929,25.9823,3885846.0
2018-03-15 09:30:00,29.23,29.41,29.2,29.36,2747727.0,25.9823,26.1423,25.9556,26.0978,2747727.0
2018-03-15 10:00:00,29.36,29.44,29.33,29.43,1400622.0,26.0978,26.169,26.0712,26.1601,1400622.0
2018-03-15 10:30:00,29.43,29.49,29.43,29.45,1587780.0,26.1601,26.2134,26.1601,26.1778,1587780.0
2018-03-15 11:00:00,29.45,29.6,29.41,29.55,1678014.0,26.1778,26.3112,26.1423,26.2667,1678014.0
2018-03-15 11:30:00,29.55,29.59,29.49,29.49,1132608.0,26.2667,26.3023,26.2134,26.2134,1132608.0
2018-03-15 12:00:00,29.5,29.53,29.47,29.51,1560408.0,26.2223,26.249,26.1956,26.2312,1560408.0
2018-03-15 12:30:00,29.52,29.52,29.47,29.51,936261.0,26.2401,26.2401,26.1956,26.2312,936261.0
2018-03-15 13:00:00,29.5,29.56,29.49,29.5,1035576.0,26.2223,26.2756,26.2134,26.2223,1035576.0
2018-03-15 13:30:00,29.5,29.52,29.04,29.08,7418829.0,26.2223,26.2401,25.8134,25.849,7418829.0
2018-03-15 14:00:00,29.08,29.13,28.63,29.0,13287285.0,25.849,25.8934,25.449,25.7778,13287285.0
2018-03-15 14:30:00,29.0,29.13,28.97,29.08,2594835.0,25.7778,25.8934,25.7512,25.849,2594835.0
2018-03-15 15:00:00,29.09,29.23,29.03,29.19,2755020.0,25.8578,25.9823,25.8045,25.9467,2755020.0
2018-03-15 15:30:00,29.19,29.22,29.12,29.17,3339051.0,25.9467,25.9734,25.8845,25.929,3339051.0
2018-03-16 09:30:00,29.24,29.38,29.17,29.3,7719342.0,25.9912,26.1156,25.929,26.0445,7719342.0
2018-03-16 10:00:00,29.3,29.52,29.29,29.46,2433261.0,26.0445,26.2401,26.0356,26.1867,2433261.0
2018-03-16 10:30:00,29.46,29.63,29.45,29.6,1982823.0,26.1867,26.3379,26.1778,26.3112,1982823.0
2018-03-16 11:00:00,29.6,29.65,29.57,29.61,2379249.0,26.3112,26.3556,26.2845,26.3201,2379249.0
2018-03-16 11:30:00,29.61,29.7,29.61,29.67,2355402.0,26.3201,26.4001,26.3201,26.3734,2355402.0
2018-03-16 12:00:00,29.67,29.69,29.62,29.67,1997187.0,26.3734,26.3912,26.329,26.3734,1997187.0
2018-03-16 12:30:00,29.67,29.84,29.67,29.79,2443686.0,26.3734,26.5245,26.3734,26.4801,2443686.0
2018-03-16 13:00:00,29.79,29.82,29.74,29.77,2241381.0,26.4801,26.5067,26.4356,26.4623,2241381.0
2018-03-16 13:30:00,29.77,29.85,29.75,29.85,2081550.0,26.4623,26.5334,26.4445,26.5334,2081550.0
2018-03-16 14:00:00,29.85,29.89,29.78,29.89,2660907.0,26.5334,26.569,26.4712,26.569,2660907.0
2018-03-16 14:30:00,29.89,29.98,29.89,29.98,3505545.0,26.569,26.649,26.569,26.649,3505545.0
2018-03-16 15:00:00,29.98,30.03,29.88,29.92,4360347.0,26.649,26.6934,26.5601,26.5956,4360347.0
2018-03-16 15:30:00,29.92,29.99,29.85,29.85,8595216.0,26.5956,26.6579,26.5334,26.5334,8595216.0
2018-03-19 09:30:00,29.64,29.69,29.45,29.51,2980644.0,26.3467,26.3912,26.1778,26.2312,2980644.0
2018-03-19 10:00:00,29.5,29.5,29.29,29.33,2630262.0,26.2223,26.2223,26.0356,26.0712,2630262.0
2018-03-19 10:30:00,29.33,29.44,29.33,29.41,1568436.0,26.0712,26.169,26.0712,26.1423,1568436.0
2018-03-19 11:00:00,29.41,29.45,29.33,29.34,1386021.0,26.1423,26.1778,26.0712,26.0801,1386021.0
2018-03-19 11:30:00,29.34,29.34,29.14,29.17,1741026.0,26.0801,26.0801,25.9023,25.929,1741026.0
2018-03-19 12:00:00,29.17,29.25,29.14,29.25,1517223.0,25.929,26.0001,25.9023,26.0001,1517223.0
2018-03-19 12:30:00,29.26,29.26,29.15,29.23,1040763.0,26.009,26.009,25.9112,25.9823,1040763.0
2018-03-19 13:00:00,29.23,29.23,29.05,29.11,1811433.0,25.9823,25.9823,25.8223,25.8756,1811433.0
2018-03-19 13:30:00,29.1,29.16,29.06,29.16,979044.0,25.8667,25.9201,25.8312,25.9201,979044.0
2018-03-19 14:00:00,29.15,29.18,29.07,29.11,1067640.0,25.9112,25.9378,25.8401,25.8756,1067640.0
2018-03-19 14:30:00,29.11,29.15,29.03,29.11,1214580.0,25.8756,25.9112,25.8045,25.8756,1214580.0
2018-03-19 15:00:00,29.11,29.17,29.06,29.11,1288155.0,25.8756,25.929,25.8312,25.8756,1288155.0
2018-03-19 15:30:00,29.1,29.2,29.03,29.15,4212498.0,25.8667,25.9556,25.8045,25.9112,4212498.0
2018-03-20 09:30:00,29.29,29.38,29.12,29.16,2568711.0,26.0356,26.1156,25.8845,25.9201,2568711.0
2018-03-20 10:00:00,29.15,29.29,29.14,29.28,1954005.0,25.9112,26.0356,25.9023,26.0267,1954005.0
2018-03-20 10:30:00,29.29,29.31,29.21,29.31,1739670.0,26.0356,26.0534,25.9645,26.0534,1739670.0
2018-03-20 11:00:00,29.31,29.33,29.26,29.3,1376235.0,26.0534,26.0712,26.009,26.0445,1376235.0
2018-03-20 11:30:00,29.3,29.31,29.19,29.27,1409412.0,26.0445,26.0534,25.9467,26.0178,1409412.0
2018-03-20 12:00:00,29.27,29.28,29.16,29.2,742671.0,26.0178,26.0267,25.9201,25.9556,742671.0
2018-03-20 12:30:00,29.2,29.27,29.19,29.19,564435.0,25.9556,26.0178,25.9467,25.9467,564435.0
2018-03-20 13:00:00,29.2,29.26,29.2,29.23,612165.0,25.9556,26.009,25.9556,25.9823,612165.0
2018-03-20 13:30:00,29.23,29.26,29.2,29.23,659010.0,25.9823,26.009,25.9556,25.9823,659010.0
2018-03-20 14:00:00,29.23,29.26,29.21,29.24,970677.0,25.9823,26.009,25.9645,25.9912,970677.0
2018-03-20 14:30:00,29.24,29.33,29.23,29.32,1538919.0,25.9912,26.0712,25.9823,26.0623,1538919.0
2018-03-20 15:00:00,29.32,29.37,29.3,29.33,1955310.0,26.0623,26.1067,26.0445,26.0712,1955310.0
2018-03-20 15:30:00,29.32,29.37,29.31,29.32,2685024.0,26.0623,26.1067,26.0534,26.0623,2685024.0
2018-03-21 09:30:00,29.3,29.33,29.23,29.28,2188536.0,26.0445,26.0712,25.9823,26.0267,2188536.0
2018-03-21 10:00:00,29.27,29.51,29.27,29.48,2102379.0,26.0178,26.2312,26.0178,26.2045,2102379.0
2018-03-21 10:30:00,29.48,29.58,29.46,29.53,2320437.0,26.2045,26.2934,26.1867,26.249,2320437.0
2018-03-21 11:00:00,29.53,29.56,29.47,29.54,1703859.0,26.249,26.2756,26.1956,26.2578,1703859.0
2018-03-21 11:30:00,29.55,29.85,29.54,29.84,2518902.0,26.2667,26.5334,26.2578,26.5245,2518902.0
2018-03-21 12:00:00,29.83,29.83,29.68,29.73,2546523.0,26.5156,26.5156,26.3823,26.4267,2546523.0
2018-03-21 12:30:00,29.72,29.74,29.65,29.69,1578930.0,26.4179,26.4356,26.3556,26.3912,1578930.0
2018-03-21 13:00:00,29.69,29.71,29.63,29.65,1365651.0,26.3912,26.409,26.3379,26.3556,1365651.0
2018-03-21 13:30:00,29.65,29.79,29.65,29.77,1746351.0,26.3556,26.4801,26.3556,26.4623,1746351.0
2018-03-21 14:00:00,29.77,29.89,29.54,29.55,2677470.0,26.4623,26.569,26.2578,26.2667,2677470.0
2018-03-21 14:30:00,29.55,29.58,29.41,29.46,2556282.0,26.2667,26.2934,26.1423,26.1867,2556282.0
2018-03-21 15:00:00,29.46,29.61,29.45,29.47,1340505.0,26.1867,26.3201,26.1778,26.1956,1340505.0
2018-03-21 15:30:00,29.47,29.55,29.39,29.4,3481764.0,26.1956,26.2667,26.1245,26.1334,3481764.0
2018-03-22 09:30:00,29.18,29.38,29.1,29.3,2491038.0,25.9378,26.1156,25.8667,26.0445,2491038.0
2018-03-22 10:00:00,29.3,29.32,29.21,29.21,1344387.0,26.0445,26.0623,25.9645,25.9645,1344387.0
2018-03-22 10:30:00,29.21,29.21,29.08,29.12,1873980.0,25.9645,25.9645,25.849,25.8845,1873980.0
2018-03-22 11:00:00,29.12,29.17,29.05,29.08,916215.0,25.8845,25.929,25.8223,25.849,916215.0
2018-03-22 11:30:00,29.08,29.12,29.02,29.02,967317.0,25.849,25.8845,25.7956,25.7956,967317.0
2018-03-22 12:00:00,29.03,29.21,29.0,29.21,1294458.0,25.8045,25.9645,25.7778,25.9645,1294458.0
2018-03-22 12:30:00,29.21,29.26,29.11,29.15,1106577.0,25.9645,26.009,25.8756,25.9112,1106577.0
2018-03-22 13:00:00,29.15,29.31,29.1,29.31,1350945.0,25.9112,26.0534,25.8667,26.0534,1350945.0
2018-03-22 13:30:00,29.3,29.39,29.29,29.37,1879851.0,26.0445,26.1245,26.0356,26.1067,1879851.0
2018-03-22 14:00:00,29.37,29.42,29.24,29.24,2336616.0,26.1067,26.1512,25.9912,25.9912,2336616.0
2018-03-22 14:30:00,29.24,29.34,29.22,29.24,1302477.0,25.9912,26.0801,25.9734,25.9912,1302477.0
2018-03-22 15:00:00,29.24,29.33,29.15,29.17,1291395.0,25.9912,26.0712,25.9112,25.929,1291395.0
2018-03-22 15:30:00,29.17,29.18,29.05,29.05,4990386.0,25.929,25.9378,25.8223,25.8223,4990386.0
2018-03-23 09:30:00,29.12,29.25,28.99,29.02,1793292.0,25.8845,26.0001,25.769,25.7956,1793292.0
2018-03-23 10:00:00,29.02,29.09,28.95,28.96,1853190.0,25.7956,25.8578,25.7334,25.7423,1853190.0
2018-03-23 10:30:00,28.97,29.02,28.91,28.99,1618263.0,25.7512,25.7956,25.6978,25.769,1618263.0
2018-03-23 11:00:00,28.99,29.02,28.93,28.97,1126740.0,25.769,25.7956,25.7156,25.7512,1126740.0
2018-03-23 11:30:00,28.96,28.99,28.75,28.77,1340250.0,25.7423,25.769,25.5556,25.5734,1340250.0
2018-03-23 12:00:00,28.77,28.91,28.76,28.88,925371.0,25.5734,25.6978,25.5645,25.6712,925371.0
2018-03-23 12:30:00,28.88,28.89,28.78,28.85,884664.0,25.6712,25.6801,25.5823,25.6445,884664.0
2018-03-23 13:00:00,28.84,29.01,28.82,28.98,905679.0,25.6356,25.7867,25.6178,25.7601,905679.0
2018-03-23 13:30:00,28.97,29.07,28.92,29.0,869241.0,25.7512,25.8401,25.7067,25.7778,869241.0
2018-03-23 14:00:00,29.0,29.03,28.85,28.88,874830.0,25.7778,25.8045,25.6445,25.6712,874830.0
2018-03-23 14:30:00,28.88,28.9,28.64,28.65,1239663.0,25.6712,25.689,25.4578,25.4667,1239663.0
2018-03-23 15:00:00,28.66,28.75,28.58,28.63,1831149.0,25.4756,25.5556,25.4045,25.449,1831149.0
2018-03-23 15:30:00,28.62,28.64,28.43,28.47,4610601.0,25.4401,25.4578,25.2712,25.3067,4610601.0
2018-03-26 09:30:00,28.74,28.96,28.7,28.91,2446236.0,25.5467,25.7423,25.5112,25.6978,2446236.0
2018-03-26 10:00:00,28.9,28.97,28.83,28.94,1189359.0,25.689,25.7512,25.6267,25.7245,1189359.0
2018-03-26 10:30:00,28.94,28.98,28.81,28.82,1131618.0,25.7245,25.7601,25.609,25.6178,1131618.0
2018-03-26 11:00:00,28.82,28.83,28.71,28.75,1098261.0,25.6178,25.6267,25.5201,25.5556,1098261.0
2018-03-26 11:30:00,28.75,28.82,28.72,28.79,653307.0,25.5556,25.6178,25.529,25.5912,653307.0
2018-03-26 12:00:00,28.8,28.96,28.76,28.92,1004166.0,25.6001,25.7423,25.5645,25.7067,1004166.0
2018-03-26 12:30:00,28.91,28.96,28.89,28.91,655539.0,25.6978,25.7423,25.6801,25.6978,655539.0
2018-03-26 13:00:00,28.91,29.01,28.9,28.91,838035.0,25.6978,25.7867,25.689,25.6978,838035.0
2018-03-26 13:30:00,28.91,28.98,28.86,28.97,626316.0,25.6978,25.7601,25.6534,25.7512,626316.0
2018-03-26 14:00:00,28.98,29.07,28.95,29.06,850929.0,25.7601,25.8401,25.7334,25.8312,850929.0
2018-03-26 14:30:00,29.06,29.14,29.05,29.1,787620.0,25.8312,25.9023,25.8223,25.8667,787620.0
2018-03-26 15:00:00,29.1,29.18,29.1,29.18,1016190.0,25.8667,25.9378,25.8667,25.9378,1016190.0
2018-03-26 15:30:00,29.18,29.23,29.13,29.17,2860284.0,25.9378,25.9823,25.8934,25.929,2860284.0
2018-03-27 09:30:00,29.32,29.35,29.08,29.12,1670859.0,26.0623,26.089,25.849,25.8845,1670859.0
2018-03-27 10:00:00,29.11,29.12,28.98,29.01,1119525.0,25.8756,25.8845,25.7601,25.7867,1119525.0
2018-03-27 10:30:00,29.0,29.09,28.93,29.05,934533.0,25.7778,25.8578,25.7156,25.8223,934533.0
2018-03-27 11:00:00,29.05,29.05,28.96,29.03,771771.0,25.8223,25.8223,25.7423,25.8045,771771.0
2018-03-27 11:30:00,29.03,29.13,29.03,29.08,885432.0,25.8045,25.8934,25.8045,25.849,885432.0
2018-03-27 12:00:00,29.08,29.13,29.05,29.06,647394.0,25.849,25.8934,25.8223,25.8312,647394.0
2018-03-27 12:30:00,29.06,29.06,28.99,29.0,666834.0,25.8312,25.8312,25.769,25.7778,666834.0
2018-03-27 13:00:00,29.0,29.06,28.96,28.96,803583.0,25.7778,25.8312,25.7423,25.7423,803583.0
2018-03-27 13:30:00,28.95,29.0,28.81,28.88,979398.0,25.7334,25.7778,25.609,25.6712,979398.0
2018-03-27 14:00:00,28.88,28.96,28.83,28.89,886581.0,25.6712,25.7423,25.6267,25.6801,886581.0
2018-03-27 14:30:00,28.89,28.98,28.83,28.84,838233.0,25.6801,25.7601,25.6267,25.6356,838233.0
2018-03-27 15:00:00,28.84,28.86,28.63,28.64,1343670.0,25.6356,25.6534,25.449,25.4578,1343670.0
2018-03-27 15:30:00,28.64,28.7,28.49,28.68,3594300.0,25.4578,25.5112,25.3245,25.4934,3594300.0
2018-03-28 09:30:00,28.75,29.15,28.73,29.13,3790488.0,25.5556,25.9112,25.5378,25.8934,3790488.0
2018-03-28 10:00:00,29.14,29.3,29.09,29.17,3314940.0,25.9023,26.0445,25.8578,25.929,3314940.0
2018-03-28 10:30:00,29.17,29.26,29.1,29.19,2623950.0,25.929,26.009,25.8667,25.9467,2623950.0
2018-03-28 11:00:00,29.19,29.34,29.16,29.2,1975164.0,25.9467,26.0801,25.9201,25.9556,1975164.0
2018-03-28 11:30:00,29.2,29.29,29.13,29.26,1478463.0,25.9556,26.0356,25.8934,26.009,1478463.0
2018-03-28 12:00:00,29.26,29.41,29.19,29.29,1753842.0,26.009,26.1423,25.9467,26.0356,1753842.0
2018-03-28 12:30:00,29.29,29.32,29.16,29.19,1322814.0,26.0356,26.0623,25.9201,25.9467,1322814.0
2018-03-28 13:00:00,29.19,29.29,29.12,29.26,1557657.0,25.9467,26.0356,25.8845,26.009,1557657.0
2018-03-28 13:30:00,29.26,29.31,29.18,29.27,1020540.0,26.009,26.0534,25.9378,26.0178,1020540.0
2018-03-28 14:00:00,29.28,29.3,29.16,29.17,1299978.0,26.0267,26.0445,25.9201,25.929,1299978.0
2018-03-28 14:30:00,29.17,29.28,29.16,29.19,1313883.0,25.929,26.0267,25.9201,25.9467,1313883.0
2018-03-28 15:00:00,29.19,29.27,29.06,29.26,2395245.0,25.9467,26.0178,25.8312,26.009,2395245.0
2018-03-28 15:30:00,29.26,29.33,29.22,29.22,3430575.0,26.009,26.0712,25.9734,25.9734,3430575.0
2018-03-29 09:30:00,29.3,29.66,29.26,29.46,2514057.0,26.0445,26.3645,26.009,26.1867,2514057.0
2018-03-29 10:00:00,29.46,29.55,29.4,29.43,1382457.0,26.1867,26.2667,26.1334,26.1601,1382457.0
2018-03-29 10:30:00,29.43,29.66,29.41,29.66,1576218.0,26.1601,26.3645,26.1423,26.3645,1576218.0
2018-03-29 11:00:00,29.66,29.74,29.62,29.64,1665549.0,26.3645,26.4356,26.329,26.3467,1665549.0
2018-03-29 11:30:00,29.64,29.75,29.59,29.74,1386675.0,26.3467,26.4445,26.3023,26.4356,1386675.0
2018-03-29 12:00:00,29.74,29.75,29.57,29.6,1237581.0,26.4356,26.4445,26.2845,26.3112,1237581.0
2018-03-29 12:30:00,29.6,29.61,29.56,29.58,828156.0,26.3112,26.3201,26.2756,26.2934,828156.0
2018-03-29 13:00:00,29.58,29.63,29.54,29.62,858363.0,26.2934,26.3379,26.2578,26.329,858363.0
2018-03-29 13:30:00,29.62,29.72,29.61,29.68,969783.0,26.329,26.4179,26.3201,26.3823,969783.0
2018-03-29 14:00:00,29.67,29.74,29.63,29.67,1118109.0,26.3734,26.4356,26.3379,26.3734,1118109.0
2018-03-29 14:30:00,29.67,29.73,29.67,29.71,1357482.0,26.3734,26.4267,26.3734,26.409,1357482.0
2018-03-29 15:00:00,29.71,29.78,29.64,29.68,2066769.0,26.409,26.4712,26.3467,26.3823,2066769.0
2018-03-29 15:30:00,29.68,29.74,29.59,29.65,4236024.0,26.3823,26.4356,26.3023,26.3556,4236024.0
2018-04-02 09:30:00,29.33,29.41,28.88,28.94,6958083.0,26.0712,26.1423,25.6712,25.7245,6958083.0
2018-04-02 10:00:00,28.93,28.95,28.72,28.88,4495668.0,25.7156,25.7334,25.529,25.6712,4495668.0
2018-04-02 10:30:00,28.88,28.94,28.76,28.78,3797373.0,25.6712,25.7245,25.5645,25.5823,3797373.0
2018-04-02 11:00:00,28.78,28.83,28.6,28.73,4265073.0,25.5823,25.6267,25.4223,25.5378,4265073.0
2018-04-02 11:30:00,28.72,28.73,28.6,28.63,2650368.0,25.529,25.5378,25.4223,25.449,2650368.0
2018-04-02 12:00:00,28.63,28.64,28.48,28.53,2320917.0,25.449,25.4578,25.3156,25.3601,2320917.0
2018-04-02 12:30:00,28.52,28.62,28.44,28.49,2337402.0,25.3512,25.4401,25.2801,25.3245,2337402.0
2018-04-02 13:00:00,28.49,28.55,28.36,28.36,2422593.0,25.3245,25.3778,25.209,25.209,2422593.0
2018-04-02 13:30:00,28.36,28.43,28.28,28.38,3096537.0,25.209,25.2712,25.1378,25.2267,3096537.0
2018-04-02 14:00:00,28.38,28.44,28.33,28.37,2942910.0,25.2267,25.2801,25.1823,25.2178,2942910.0
2018-04-02 14:30:00,28.37,28.47,28.31,28.43,2058963.0,25.2178,25.3067,25.1645,25.2712,2058963.0
2018-04-02 15:00:00,28.43,28.47,28.37,28.4,3101886.0,25.2712,25.3067,25.2178,25.2445,3101886.0
2018-04-02 15:30:00,28.4,28.6,28.34,28.53,7210491.0,25.2445,25.4223,25.1912,25.3601,7210491.0
2018-04-03 09:30:00,28.75,28.94,28.65,28.67,2421795.0,25.5556,25.7245,25.4667,25.4845,2421795.0
2018-04-03 10:00:00,28.67,28.7,28.57,28.68,1790583.0,25.4845,25.5112,25.3956,25.4934,1790583.0
2018-04-03 10:30:00,28.67,28.84,28.65,28.74,1581093.0,25.4845,25.6356,25.4667,25.5467,1581093.0
2018-04-03 11:00:00,28.75,28.84,28.67,28.7,1422597.0,25.5556,25.6356,25.4845,25.5112,1422597.0
2018-04-03 11:30:00,28.7,28.71,28.61,28.61,1005450.0,25.5112,25.5201,25.4312,25.4312,1005450.0
2018-04-03 12:00:00,28.61,28.65,28.52,28.53,1131366.0,25.4312,25.4667,25.3512,25.3601,1131366.0
2018-04-03 12:30:00,28.53,28.61,28.52,28.6,1044528.0,25.3601,25.4312,25.3512,25.4223,1044528.0
2018-04-03 13:00:00,28.6,28.67,28.56,28.65,859557.0,25.4223,25.4845,25.3867,25.4667,859557.0
2018-04-03 13:30:00,28.65,28.74,28.62,28.69,1157952.0,25.4667,25.5467,25.4401,25.5023,1157952.0
2018-04-03 14:00:00,28.69,28.7,28.61,28.65,981039.0,25.5023,25.5112,25.4312,25.4667,981039.0
2018-04-03 14:30:00,28.65,28.75,28.56,28.71,1785465.0,25.4667,25.5556,25.3867,25.5201,1785465.0
2018-04-03 15:00:00,28.71,28.93,28.7,28.91,3128970.0,25.5201,25.7156,25.5112,25.6978,3128970.0
2018-04-03 15:30:00,28.91,28.98,28.8,28.93,4235415.0,25.6978,25.7601,25.6001,25.7156,4235415.0
2018-04-04 09:30:00,28.53,28.77,28.48,28.72,1945905.0,25.3601,25.5734,25.3156,25.529,1945905.0
2018-04-04 10:00:00,28.72,28.76,28.66,28.72,1091622.0,25.529,25.5645,25.4756,25.529,1091622.0
2018-04-04 10:30:00,28.72,28.98,28.7,28.96,942807.0,25.529,25.7601,25.5112,25.7423,942807.0
2018-04-04 11:00:00,28.96,29.05,28.92,28.99,1114353.0,25.7423,25.8223,25.7067,25.769,1114353.0
2018-04-04 11:30:00,29.0,29.04,28.87,28.89,736758.0,25.7778,25.8134,25.6623,25.6801,736758.0
2018-04-04 12:00:00,28.9,28.96,28.85,28.91,890823.0,25.689,25.7423,25.6445,25.6978,890823.0
2018-04-04 12:30:00,28.92,28.96,28.86,28.89,961410.0,25.7067,25.7423,25.6534,25.6801,961410.0
2018-04-04 13:00:00,28.9,28.95,28.82,28.86,736587.0,25.689,25.7334,25.6178,25.6534,736587.0
2018-04-04 13:30:00,28.86,28.91,28.83,28.85,517110.0,25.6534,25.6978,25.6267,25.6445,517110.0
2018-04-04 14:00:00,28.85,29.06,28.83,29.05,920028.0,25.6445,25.8312,25.6267,25.8223,920028.0
2018-04-04 14:30:00,29.05,29.09,29.0,29.06,677667.0,25.8223,25.8578,25.7778,25.8312,677667.0
2018-04-04 15:00:00,29.06,29.16,29.03,29.13,1093773.0,25.8312,25.9201,25.8045,25.8934,1093773.0
2018-04-04 15:30:00,29.13,29.17,29.07,29.08,3075534.0,25.8934,25.929,25.8401,25.849,3075534.0
2018-04-05 09:30:00,29.2,29.24,29.02,29.14,1432806.0,25.9556,25.9912,25.7956,25.9023,1432806.0
2018-04-05 10:00:00,29.14,29.27,29.09,29.26,1199628.0,25.9023,26.0178,25.8578,26.009,1199628.0
2018-04-05 10:30:00,29.26,29.29,29.22,29.27,1013076.0,26.009,26.0356,25.9734,26.0178,1013076.0
2018-04-05 11:00:00,29.27,29.45,29.26,29.42,1502451.0,26.0178,26.1778,26.009,26.1512,1502451.0
2018-04-05 11:30:00,29.42,29.42,29.31,29.35,826857.0,26.1512,26.1512,26.0534,26.089,826857.0
2018-04-05 12:00:00,29.36,29.36,29.25,29.31,707202.0,26.0978,26.0978,26.0001,26.0534,707202.0
2018-04-05 12:30:00,29.31,29.33,29.23,29.3,537522.0,26.0534,26.0712,25.9823,26.0445,537522.0
2018-04-05 13:00:00,29.3,29.34,29.18,29.21,515268.0,26.0445,26.0801,25.9378,25.9645,515268.0
2018-04-05 13:30:00,29.21,29.24,29.14,29.19,743412.0,25.9645,25.9912,25.9023,25.9467,743412.0
2018-04-05 14:00:00,29.2,29.26,29.18,29.25,726720.0,25.9556,26.009,25.9378,26.0001,726720.0
2018-04-05 14:30:00,29.25,29.36,29.25,29.31,934233.0,26.0001,26.0978,26.0001,26.0534,934233.0
2018-04-05 15:00:00,29.31,29.41,29.3,29.37,752967.0,26.0534,26.1423,26.0445,26.1067,752967.0
2018-04-05 15:30:00,29.37,29.37,29.27,29.27,2210772.0,26.1067,26.1067,26.0178,26.0178,2210772.0
2018-04-06 09:30:00,28.94,29.28,28.89,29.23,1342635.0,25.7245,26.0267,25.6801,25.9823,1342635.0
2018-04-06 10:00:00,29.23,29.3,29.19,29.23,958152.0,25.9823,26.0445,25.9467,25.9823,958152.0
2018-04-06 10:30:00,29.23,29.24,29.06,29.14,725613.0,25.9823,25.9912,25.8312,25.9023,725613.0
2018-04-06 11:00:00,29.14,29.16,29.05,29.09,757497.0,25.9023,25.9201,25.8223,25.8578,757497.0
2018-04-06 11:30:00,29.09,29.17,29.08,29.13,543444.0,25.8578,25.929,25.849,25.8934,543444.0
2018-04-06 12:00:00,29.13,29.15,29.05,29.06,536205.0,25.8934,25.9112,25.8223,25.8312,536205.0
2018-04-06 12:30:00,29.06,29.16,29.03,29.14,591648.0,25.8312,25.9201,25.8045,25.9023,591648.0
2018-04-06 13:00:00,29.14,29.14,29.01,29.09,509190.0,25.9023,25.9023,25.7867,25.8578,509190.0
2018-04-06 13:30:00,29.09,29.13,28.89,28.9,847623.0,25.8578,25.8934,25.6801,25.689,847623.0
2018-04-06 14:00:00,28.9,28.95,28.86,28.89,1189827.0,25.689,25.7334,25.6534,25.6801,1189827.0
2018-04-06 14:30:00,28.88,28.91,28.71,28.74,1568334.0,25.6712,25.6978,25.5201,25.5467,1568334.0
2018-04-06 15:00:00,28.75,28.84,28.73,28.78,1593312.0,25.5556,25.6356,25.5378,25.5823,1593312.0
2018-04-06 15:30:00,28.77,28.99,28.76,28.9,3781341.0,25.5734,25.769,25.5645,25.689,3781341.0
2018-04-09 09:30:00,28.95,29.06,28.86,28.96,1677369.0,25.7334,25.8312,25.6534,25.7423,1677369.0
2018-04-09 10:00:00,28.96,29.0,28.87,28.9,860337.0,25.7423,25.7778,25.6623,25.689,860337.0
2018-04-09 10:30:00,28.9,29.1,28.9,29.06,931326.0,25.689,25.8667,25.689,25.8312,931326.0
2018-04-09 11:00:00,29.07,29.09,29.01,29.07,715716.0,25.8401,25.8578,25.7867,25.8401,715716.0
2018-04-09 11:30:00,29.07,29.15,29.02,29.05,732063.0,25.8401,25.9112,25.7956,25.8223,732063.0
2018-04-09 12:00:00,29.05,29.08,29.02,29.07,724557.0,25.8223,25.849,25.7956,25.8401,724557.0
2018-04-09 12:30:00,29.07,29.1,29.01,29.08,744177.0,25.8401,25.8667,25.7867,25.849,744177.0
2018-04-09 13:00:00,29.08,29.1,29.05,29.08,799137.0,25.849,25.8667,25.8223,25.849,799137.0
2018-04-09 13:30:00,29.08,29.13,29.02,29.13,800367.0,25.849,25.8934,25.7956,25.8934,800367.0
2018-04-09 14:00:00,29.13,29.15,29.06,29.09,740625.0,25.8934,25.9112,25.8312,25.8578,740625.0
2018-04-09 14:30:00,29.09,29.11,29.02,29.06,871029.0,25.8578,25.8756,25.7956,25.8312,871029.0
2018-04-09 15:00:00,29.05,29.07,28.93,28.95,1105038.0,25.8223,25.8401,25.7156,25.7334,1105038.0
2018-04-09 15:30:00,28.95,28.97,28.75,28.77,3532848.0,25.7334,25.7512,25.5556,25.5734,3532848.0
2018-04-10 09:30:00,28.95,29.03,28.77,28.77,3029853.0,25.7334,25.8045,25.5734,25.5734,3029853.0
2018-04-10 10:00:00,28.77,28.83,28.7,28.8,2104152.0,25.5734,25.6267,25.5112,25.6001,2104152.0
2018-04-10 10:30:00,28.8,28.88,28.8,28.83,1355049.0,25.6001,25.6712,25.6001,25.6267,1355049.0
2018-04-10 11:00:00,28.83,28.87,28.72,28.75,1230501.0,25.6267,25.6623,25.529,25.5556,1230501.0
2018-04-10 11:30:00,28.75,28.89,28.7,28.76,1520853.0,25.5556,25.6801,25.5112,25.5645,1520853.0
2018-04-10 12:00:00,28.76,28.79,28.55,28.63,1463106.0,25.5645,25.5912,25.3778,25.449,1463106.0
2018-04-10 12:30:00,28.63,28.77,28.61,28.72,1139622.0,25.449,25.5734,25.4312,25.529,1139622.0
2018-04-10 13:00:00,28.73,28.79,28.68,28.79,1058100.0,25.5378,25.5912,25.4934,25.5912,1058100.0
2018-04-10 13:30:00,28.79,28.86,28.68,28.79,1088610.0,25.5912,25.6534,25.4934,25.5912,1088610.0
2018-04-10 14:00:00,28.79,28.84,28.71,28.72,1040970.0,25.5912,25.6356,25.5201,25.529,1040970.0
2018-04-10 14:30:00,28.72,28.78,28.64,28.78,1932357.0,25.529,25.5823,25.4578,25.5823,1932357.0
2018-04-10 15:00:00,28.78,28.87,28.76,28.86,1791495.0,25.5823,25.6623,25.5645,25.6534,1791495.0
2018-04-10 15:30:00,28.86,28.87,28.79,28.82,2579340.0,25.6534,25.6623,25.5912,25.6178,2579340.0
2018-04-11 09:30:00,28.67,28.89,28.6,28.88,1791594.0,25.4845,25.6801,25.4223,25.6712,1791594.0
2018-04-11 10:00:00,28.88,28.91,28.82,28.91,1373235.0,25.6712,25.6978,25.6178,25.6978,1373235.0
2018-04-11 10:30:00,28.9,28.95,28.77,28.77,879264.0,25.689,25.7334,25.5734,25.5734,879264.0
2018-04-11 11:00:00,28.77,28.8,28.69,28.79,1206336.0,25.5734,25.6001,25.5023,25.5912,1206336.0
2018-04-11 11:30:00,28.79,28.87,28.75,28.85,995085.0,25.5912,25.6623,25.5556,25.6445,995085.0
2018-04-11 12:00:00,28.84,28.89,28.8,28.81,823776.0,25.6356,25.6801,25.6001,25.609,823776.0
2018-04-11 12:30:00,28.82,28.83,28.75,28.77,715587.0,25.6178,25.6267,25.5556,25.5734,715587.0
2018-04-11 13:00:00,28.77,28.8,28.7,28.71,861021.0,25.5734,25.6001,25.5112,25.5201,861021.0
2018-04-11 13:30:00,28.72,28.75,28.67,28.72,679725.0,25.529,25.5556,25.4845,25.529,679725.0
2018-04-11 14:00:00,28.72,28.77,28.66,28.73,1054446.0,25.529,25.5734,25.4756,25.5378,1054446.0
2018-04-11 14:30:00,28.73,28.8,28.69,28.72,774195.0,25.5378,25.6001,25.5023,25.529,774195.0
2018-04-11 15:00:00,28.72,28.75,28.64,28.7,1278750.0,25.529,25.5556,25.4578,25.5112,1278750.0
2018-04-11 15:30:00,28.7,28.76,28.62,28.63,2592168.0,25.5112,25.5645,25.4401,25.449,2592168.0
2018-04-12 09:30:00,28.73,28.91,28.69,28.9,1608081.0,25.5378,25.6978,25.5023,25.689,1608081.0
2018-04-12 10:00:00,28.9,28.94,28.85,28.91,733491.0,25.689,25.7245,25.6445,25.6978,733491.0
2018-04-12 10:30:00,28.91,28.91,28.79,28.81,778935.0,25.6978,25.6978,25.5912,25.609,778935.0
2018-04-12 11:00:00,28.81,28.86,28.77,28.8,514266.0,25.609,25.6534,25.5734,25.6001,514266.0
2018-04-12 11:30:00,28.8,28.82,28.72,28.76,586158.0,25.6001,25.6178,25.529,25.5645,586158.0
2018-04-12 12:00:00,28.76,28.79,28.71,28.77,620559.0,25.5645,25.5912,25.5201,25.5734,620559.0
2018-04-12 12:30:00,28.78,28.83,28.76,28.8,394614.0,25.5823,25.6267,25.5645,25.6001,394614.0
2018-04-12 13:00:00,28.8,28.82,28.68,28.7,578766.0,25.6001,25.6178,25.4934,25.5112,578766.0
2018-04-12 13:30:00,28.7,28.76,28.67,28.69,724182.0,25.5112,25.5645,25.4845,25.5023,724182.0
2018-04-12 14:00:00,28.7,28.75,28.69,28.7,721338.0,25.5112,25.5556,25.5023,25.5112,721338.0
2018-04-12 14:30:00,28.7,28.72,28.65,28.67,818394.0,25.5112,25.529,25.4667,25.4845,818394.0
2018-04-12 15:00:00,28.68,28.68,28.59,28.63,1608717.0,25.4934,25.4934,25.4134,25.449,1608717.0
2018-04-12 15:30:00,28.63,28.64,28.47,28.48,4562718.0,25.449,25.4578,25.3067,25.3156,4562718.0
2018-04-13 09:30:00,28.63,28.7,28.47,28.55,2167500.0,25.449,25.5112,25.3067,25.3778,2167500.0
2018-04-13 10:00:00,28.55,28.57,28.4,28.42,1813059.0,25.3778,25.3956,25.2445,25.2623,1813059.0
2018-04-13 10:30:00,28.42,28.55,28.4,28.45,1149327.0,25.2623,25.3778,25.2445,25.289,1149327.0
2018-04-13 11:00:00,28.45,28.64,28.44,28.62,1221918.0,25.289,25.4578,25.2801,25.4401,1221918.0
2018-04-13 11:30:00,28.63,28.63,28.53,28.62,708066.0,25.449,25.449,25.3601,25.4401,708066.0
2018-04-13 12:00:00,28.62,28.67,28.59,28.65,669735.0,25.4401,25.4845,25.4134,25.4667,669735.0
2018-04-13 12:30:00,28.66,28.69,28.62,28.66,1039527.0,25.4756,25.5023,25.4401,25.4756,1039527.0
2018-04-13 13:00:00,28.66,28.74,28.66,28.73,670749.0,25.4756,25.5467,25.4756,25.5378,670749.0
2018-04-13 13:30:00,28.74,28.76,28.71,28.72,957786.0,25.5467,25.5645,25.5201,25.529,957786.0
2018-04-13 14:00:00,28.72,28.73,28.66,28.69,780534.0,25.529,25.5378,25.4756,25.5023,780534.0
2018-04-13 14:30:00,28.68,28.73,28.68,28.69,894531.0,25.4934,25.5378,25.4934,25.5023,894531.0
2018-04-13 15:00:00,28.69,28.7,28.59,28.63,1700949.0,25.5023,25.5112,25.4134,25.449,1700949.0
2018-04-13 15:30:00,28.63,28.7,28.59,28.67,2531406.0,25.449,25.5112,25.4134,25.4845,2531406.0
2018-04-16 09:30:00,28.73,28.93,28.71,28.92,2035392.0,25.5378,25.7156,25.5201,25.7067,2035392.0
2018-04-16 10:00:00,28.92,29.0,28.91,28.99,1166724.0,25.7067,25.7778,25.6978,25.769,1166724.0
2018-04-16 10:30:00,28.99,29.07,28.94,29.05,1145052.0,25.769,25.8401,25.7245,25.8223,1145052.0
2018-04-16 11:00:00,29.06,29.08,28.98,29.02,803526.0,25.8312,25.849,25.7601,25.7956,803526.0
2018-04-16 11:30:00,29.02,29.05,28.99,29.03,517131.0,25.7956,25.8223,25.769,25.8045,517131.0
2018-04-16 12:00:00,29.03,29.1,29.02,29.09,714306.0,25.8045,25.8667,25.7956,25.8578,714306.0
2018-04-16 12:30:00,29.09,29.13,29.05,29.1,693939.0,25.8578,25.8934,25.8223,25.8667,693939.0
2018-04-16 13:00:00,29.1,29.18,29.1,29.13,864828.0,25.8667,25.9378,25.8667,25.8934,864828.0
2018-04-16 13:30:00,29.14,29.22,29.13,29.15,805146.0,25.9023,25.9734,25.8934,25.9112,805146.0
2018-04-16 14:00:00,29.15,29.15,29.01,29.03,890754.0,25.9112,25.9112,25.7867,25.8045,890754.0
2018-04-16 14:30:00,29.03,29.05,28.95,28.97,741513.0,25.8045,25.8223,25.7334,25.7512,741513.0
2018-04-16 15:00:00,28.97,28.98,28.89,28.92,939051.0,25.7512,25.7601,25.6801,25.7067,939051.0
2018-04-16 15:30:00,28.92,28.97,28.91,28.95,2358036.0,25.7067,25.7512,25.6978,25.7334,2358036.0
2018-04-17 09:30:00,29.16,29.39,29.14,29.32,2558187.0,25.9201,26.1245,25.9023,26.0623,2558187.0
2018-04-17 10:00:00,29.33,29.33,29.21,29.24,1500639.0,26.0712,26.0712,25.9645,25.9912,1500639.0
2018-04-17 10:30:00,29.24,29.3,29.22,29.27,1014927.0,25.9912,26.0445,25.9734,26.0178,1014927.0
2018-04-17 11:00:00,29.27,29.32,29.25,29.29,830568.0,26.0178,26.0623,26.0001,26.0356,830568.0
2018-04-17 11:30:00,29.29,29.29,29.22,29.26,703194.0,26.0356,26.0356,25.9734,26.009,703194.0
2018-04-17 12:00:00,29.26,29.36,29.23,29.36,782451.0,26.009,26.0978,25.9823,26.0978,782451.0
2018-04-17 12:30:00,29.36,29.36,29.31,29.33,510177.0,26.0978,26.0978,26.0534,26.0712,510177.0
2018-04-17 13:00:00,29.33,29.36,29.29,29.33,545040.0,26.0712,26.0978,26.0356,26.0712,545040.0
2018-04-17 13:30:00,29.33,29.37,29.3,29.32,532095.0,26.0712,26.1067,26.0445,26.0623,532095.0
2018-04-17 14:00:00,29.32,29.33,29.26,29.31,740811.0,26.0623,26.0712,26.009,26.0534,740811.0
2018-04-17 14:30:00,29.31,29.37,29.3,29.32,546708.0,26.0534,26.1067,26.0445,26.0623,546708.0
2018-04-17 15:00:00,29.32,29.34,29.29,29.33,767751.0,26.0623,26.0801,26.0356,26.0712,767751.0
2018-04-17 15:30:00,29.33,29.35,29.28,29.29,2378100.0,26.0712,26.089,26.0267,26.0356,2378100.0
2018-04-18 09:30:00,29.4,29.52,29.37,29.47,1962879.0,26.1334,26.2401,26.1067,26.1956,1962879.0
2018-04-18 10:00:00,29.47,29.48,29.3,29.35,1107099.0,26.1956,26.2045,26.0445,26.089,1107099.0
2018-04-18 10:30:00,29.34,29.41,29.34,29.38,555897.0,26.0801,26.1423,26.0801,26.1156,555897.0
2018-04-18 11:00:00,29.38,29.41,29.35,29.37,538311.0,26.1156,26.1423,26.089,26.1067,538311.0
2018-04-18 11:30:00,29.37,29.41,29.32,29.32,465009.0,26.1067,26.1423,26.0623,26.0623,465009.0
2018-04-18 12:00:00,29.32,29.35,29.28,29.3,395979.0,26.0623,26.089,26.0267,26.0445,395979.0
2018-04-18 12:30:00,29.3,29.31,29.27,29.29,401271.0,26.0445,26.0534,26.0178,26.0356,401271.0
2018-04-18 13:00:00,29.28,29.36,29.28,29.31,297984.0,26.0267,26.0978,26.0267,26.0534,297984.0
2018-04-18 13:30:00,29.31,29.33,29.26,29.27,481950.0,26.0534,26.0712,26.009,26.0178,481950.0
2018-04-18 14:00:00,29.27,29.31,29.24,29.29,598275.0,26.0178,26.0534,25.9912,26.0356,598275.0
2018-04-18 14:30:00,29.29,29.3,29.24,29.25,645111.0,26.0356,26.0445,25.9912,26.0001,645111.0
2018-04-18 15:00:00,29.25,29.27,29.21,29.23,861495.0,26.0001,26.0178,25.9645,25.9823,861495.0
2018-04-18 15:30:00,29.23,29.23,29.17,29.19,2204610.0,25.9823,25.9823,25.929,25.9467,2204610.0
2018-04-19 09:30:00,29.14,29.23,28.89,28.94,2172984.0,25.9023,25.9823,25.6801,25.7245,2172984.0
2018-04-19 10:00:00,28.94,28.99,28.86,28.97,1507959.0,25.7245,25.769,25.6534,25.7512,1507959.0
2018-04-19 10:30:00,28.97,29.14,28.96,29.1,1574145.0,25.7512,25.9023,25.7423,25.8667,1574145.0
2018-04-19 11:00:00,29.1,29.15,29.05,29.13,862803.0,25.8667,25.9112,25.8223,25.8934,862803.0
2018-04-19 11:30:00,29.13,29.14,29.07,29.1,766713.0,25.8934,25.9023,25.8401,25.8667,766713.0
2018-04-19 12:00:00,29.09,29.11,29.06,29.1,776337.0,25.8578,25.8756,25.8312,25.8667,776337.0
2018-04-19 12:30:00,29.09,29.21,29.09,29.17,1257255.0,25.8578,25.9645,25.8578,25.929,1257255.0
2018-04-19 13:00:00,29.16,29.16,29.08,29.09,707415.0,25.9201,25.9201,25.849,25.8578,707415.0
2018-04-19 13:30:00,29.09,29.15,29.04,29.11,848901.0,25.8578,25.9112,25.8134,25.8756,848901.0
2018-04-19 14:00:00,29.11,29.18,29.1,29.16,1060818.0,25.8756,25.9378,25.8667,25.9201,1060818.0
2018-04-19 14:30:00,29.16,29.2,29.15,29.2,715257.0,25.9201,25.9556,25.9112,25.9556,715257.0
2018-04-19 15:00:00,29.2,29.27,29.18,29.23,805974.0,25.9556,26.0178,25.9378,25.9823,805974.0
2018-04-19 15:30:00,29.23,29.35,29.22,29.29,2966631.0,25.9823,26.089,25.9734,26.0356,2966631.0
2018-04-20 09:30:00,29.29,29.46,29.22,29.35,3395607.0,26.0356,26.1867,25.9734,26.089,3395607.0
2018-04-20 10:00:00,29.35,29.36,29.2,29.29,1304217.0,26.089,26.0978,25.9556,26.0356,1304217.0
2018-04-20 10:30:00,29.3,29.3,29.12,29.17,935079.0,26.0445,26.0445,25.8845,25.929,935079.0
2018-04-20 11:00:00,29.16,29.18,29.09,29.1,673407.0,25.9201,25.9378,25.8578,25.8667,673407.0
2018-04-20 11:30:00,29.11,29.17,29.1,29.12,649155.0,25.8756,25.929,25.8667,25.8845,649155.0
2018-04-20 12:00:00,29.12,29.12,29.06,29.08,705894.0,25.8845,25.8845,25.8312,25.849,705894.0
2018-04-20 12:30:00,29.07,29.08,28.97,28.99,692949.0,25.8401,25.849,25.7512,25.769,692949.0
2018-04-20 13:00:00,28.99,29.03,28.97,29.02,526719.0,25.769,25.8045,25.7512,25.7956,526719.0
2018-04-20 13:30:00,29.02,29.09,29.0,29.05,536685.0,25.7956,25.8578,25.7778,25.8223,536685.0
2018-04-20 14:00:00,29.05,29.07,29.03,29.07,762825.0,25.8223,25.8401,25.8045,25.8401,762825.0
2018-04-20 14:30:00,29.07,29.08,29.02,29.03,514452.0,25.8401,25.849,25.7956,25.8045,514452.0
2018-04-20 15:00:00,29.03,29.03,28.89,28.92,1028310.0,25.8045,25.8045,25.6801,25.7067,1028310.0
2018-04-20 15:30:00,28.92,29.0,28.9,28.99,3027261.0,25.7067,25.7778,25.689,25.769,3027261.0
2018-04-23 09:30:00,28.96,29.03,28.74,28.81,1864008.0,25.7423,25.8045,25.5467,25.609,1864008.0
2018-04-23 10:00:00,28.81,28.83,28.71,28.75,1165221.0,25.609,25.6267,25.5201,25.5556,1165221.0
2018-04-23 10:30:00,28.75,28.83,28.67,28.81,894639.0,25.5556,25.6267,25.4845,25.609,894639.0
2018-04-23 11:00:00,28.81,28.91,28.8,28.87,933729.0,25.609,25.6978,25.6001,25.6623,933729.0
2018-04-23 11:30:00,28.87,28.88,28.82,28.83,552054.0,25.6623,25.6712,25.6178,25.6267,552054.0
2018-04-23 12:00:00,28.83,28.85,28.77,28.77,543876.0,25.6267,25.6445,25.5734,25.5734,543876.0
2018-04-23 12:30:00,28.78,28.79,28.71,28.77,772644.0,25.5823,25.5912,25.5201,25.5734,772644.0
2018-04-23 13:00:00,28.77,28.84,28.77,28.81,380622.0,25.5734,25.6356,25.5734,25.609,380622.0
2018-04-23 13:30:00,28.81,28.88,28.8,28.88,429159.0,25.609,25.6712,25.6001,25.6712,429159.0
2018-04-23 14:00:00,28.88,28.88,28.73,28.77,848502.0,25.6712,25.6712,25.5378,25.5734,848502.0
2018-04-23 14:30:00,28.77,28.79,28.71,28.73,723267.0,25.5734,25.5912,25.5201,25.5378,723267.0
2018-04-23 15:00:00,28.73,28.78,28.72,28.77,747600.0,25.5378,25.5823,25.529,25.5734,747600.0
2018-04-23 15:30:00,28.77,28.79,28.67,28.7,3078060.0,25.5734,25.5912,25.4845,25.5112,3078060.0
2018-04-24 09:30:00,28.93,28.97,28.79,28.81,1482666.0,25.7156,25.7512,25.5912,25.609,1482666.0
2018-04-24 10:00:00,28.81,28.86,28.77,28.78,889752.0,25.609,25.6534,25.5734,25.5823,889752.0
2018-04-24 10:30:00,28.78,28.86,28.76,28.8,953874.0,25.5823,25.6534,25.5645,25.6001,953874.0
2018-04-24 11:00:00,28.8,28.87,28.78,28.87,797871.0,25.6001,25.6623,25.5823,25.6623,797871.0
2018-04-24 11:30:00,28.87,28.92,28.81,28.81,1532259.0,25.6623,25.7067,25.609,25.609,1532259.0
2018-04-24 12:00:00,28.81,28.86,28.78,28.83,857790.0,25.609,25.6534,25.5823,25.6267,857790.0
2018-04-24 12:30:00,28.83,28.83,28.69,28.69,772194.0,25.6267,25.6267,25.5023,25.5023,772194.0
2018-04-24 13:00:00,28.69,28.73,28.64,28.67,908055.0,25.5023,25.5378,25.4578,25.4845,908055.0
2018-04-24 13:30:00,28.68,28.68,28.56,28.59,1103991.0,25.4934,25.4934,25.3867,25.4134,1103991.0
2018-04-24 14:00:00,28.59,28.65,28.53,28.57,1001919.0,25.4134,25.4667,25.3601,25.3956,1001919.0
2018-04-24 14:30:00,28.57,28.67,28.52,28.65,1007382.0,25.3956,25.4845,25.3512,25.4667,1007382.0
2018-04-24 15:00:00,28.65,28.76,28.65,28.71,1529478.0,25.4667,25.5645,25.4667,25.5201,1529478.0
2018-04-24 15:30:00,28.71,28.86,28.65,28.84,3935106.0,25.5201,25.6534,25.4667,25.6356,3935106.0
2018-04-25 09:30:00,28.77,29.03,28.63,29.01,1939290.0,25.5734,25.8045,25.449,25.7867,1939290.0
2018-04-25 10:00:00,29.01,29.23,28.99,29.03,2523699.0,25.7867,25.9823,25.769,25.8045,2523699.0
2018-04-25 10:30:00,29.03,29.07,28.93,28.99,971586.0,25.8045,25.8401,25.7156,25.769,971586.0
2018-04-25 11:00:00,28.99,29.23,28.96,29.18,1753329.0,25.769,25.9823,25.7423,25.9378,1753329.0
2018-04-25 11:30:00,29.18,29.18,29.03,29.03,734268.0,25.9378,25.9378,25.8045,25.8045,734268.0
2018-04-25 12:00:00,29.03,29.05,28.99,29.01,666078.0,25.8045,25.8223,25.769,25.7867,666078.0
2018-04-25 12:30:00,29.01,29.06,29.0,29.01,524409.0,25.7867,25.8312,25.7778,25.7867,524409.0
2018-04-25 13:00:00,29.01,29.05,28.91,28.94,704772.0,25.7867,25.8223,25.6978,25.7245,704772.0
2018-04-25 13:30:00,28.94,28.99,28.92,28.95,696960.0,25.7245,25.769,25.7067,25.7334,696960.0
2018-04-25 14:00:00,28.95,29.05,28.92,29.01,810324.0,25.7334,25.8223,25.7067,25.7867,810324.0
2018-04-25 14:30:00,29.01,29.13,29.0,29.13,728334.0,25.7867,25.8934,25.7778,25.8934,728334.0
2018-04-25 15:00:00,29.13,29.16,29.1,29.12,636951.0,25.8934,25.9201,25.8667,25.8845,636951.0
2018-04-25 15:30:00,29.12,29.13,28.98,29.06,3758766.0,25.8845,25.8934,25.7601,25.8312,3758766.0
2018-04-26 09:30:00,29.06,29.2,28.97,29.18,1394271.0,25.8312,25.9556,25.7512,25.9378,1394271.0
2018-04-26 10:00:00,29.18,29.26,29.16,29.21,1420056.0,25.9378,26.009,25.9201,25.9645,1420056.0
2018-04-26 10:30:00,29.21,29.3,29.2,29.27,1006245.0,25.9645,26.0445,25.9556,26.0178,1006245.0
2018-04-26 11:00:00,29.28,29.32,29.21,29.21,751662.0,26.0267,26.0623,25.9645,25.9645,751662.0
2018-04-26 11:30:00,29.2,29.23,29.14,29.2,689025.0,25.9556,25.9823,25.9023,25.9556,689025.0
2018-04-26 12:00:00,29.19,29.29,29.19,29.26,540951.0,25.9467,26.0356,25.9467,26.009,540951.0
2018-04-26 12:30:00,29.26,29.28,29.22,29.24,434205.0,26.009,26.0267,25.9734,25.9912,434205.0
2018-04-26 13:00:00,29.24,29.38,29.24,29.36,763911.0,25.9912,26.1156,25.9912,26.0978,763911.0
2018-04-26 13:30:00,29.36,29.38,29.32,29.36,717114.0,26.0978,26.1156,26.0623,26.0978,717114.0
2018-04-26 14:00:00,29.35,29.38,29.33,29.36,581487.0,26.089,26.1156,26.0712,26.0978,581487.0
2018-04-26 14:30:00,29.36,29.44,29.36,29.41,654612.0,26.0978,26.169,26.0978,26.1423,654612.0
2018-04-26 15:00:00,29.41,29.43,29.32,29.33,612828.0,26.1423,26.1601,26.0623,26.0712,612828.0
2018-04-26 15:30:00,29.33,29.37,29.3,29.32,1821993.0,26.0712,26.1067,26.0445,26.0623,1821993.0
2018-04-27 09:30:00,29.29,29.3,29.09,29.09,1442094.0,26.0356,26.0445,25.8578,25.8578,1442094.0
2018-04-27 10:00:00,29.1,29.15,29.03,29.11,1701357.0,25.8667,25.9112,25.8045,25.8756,1701357.0
2018-04-27 10:30:00,29.1,29.11,29.03,29.1,1034475.0,25.8667,25.8756,25.8045,25.8667,1034475.0
2018-04-27 11:00:00,29.1,29.18,29.03,29.11,1240479.0,25.8667,25.9378,25.8045,25.8756,1240479.0
2018-04-27 11:30:00,29.11,29.14,29.07,29.08,755682.0,25.8756,25.9023,25.8401,25.849,755682.0
2018-04-27 12:00:00,29.08,29.16,29.08,29.14,471078.0,25.849,25.9201,25.849,25.9023,471078.0
2018-04-27 12:30:00,29.14,29.25,29.12,29.23,496284.0,25.9023,26.0001,25.8845,25.9823,496284.0
2018-04-27 13:00:00,29.23,29.26,29.19,29.2,550158.0,25.9823,26.009,25.9467,25.9556,550158.0
2018-04-27 13:30:00,29.2,29.2,29.14,29.16,474000.0,25.9556,25.9556,25.9023,25.9201,474000.0
2018-04-27 14:00:00,29.16,29.19,29.13,29.18,505602.0,25.9201,25.9467,25.8934,25.9378,505602.0
2018-04-27 14:30:00,29.18,29.19,29.14,29.16,641181.0,25.9378,25.9467,25.9023,25.9201,641181.0
2018-04-27 15:00:00,29.16,29.18,29.09,29.11,869418.0,25.9201,25.9378,25.8578,25.8756,869418.0
2018-04-27 15:30:00,29.11,29.13,29.06,29.1,2427747.0,25.8756,25.8934,25.8312,25.8667,2427747.0
2018-04-30 09:30:00,29.31,29.65,29.31,29.65,2277885.0,26.0534,26.3556,26.0534,26.3556,2277885.0
2018-04-30 10:00:00,29.65,29.89,29.63,29.69,2442861.0,26.3556,26.569,26.3379,26.3912,2442861.0
2018-04-30 10:30:00,29.69,29.79,29.68,29.76,1806399.0,26.3912,26.4801,26.3823,26.4534,1806399.0
2018-04-30 11:00:00,29.76,29.8,29.73,29.73,1386777.0,26.4534,26.489,26.4267,26.4267,1386777.0
2018-04-30 11:30:00,29.73,29.75,29.6,29.63,1217307.0,26.4267,26.4445,26.3112,26.3379,1217307.0
2018-04-30 12:00:00,29.63,29.65,29.53,29.54,725475.0,26.3379,26.3556,26.249,26.2578,725475.0
2018-04-30 12:30:00,29.54,29.55,29.42,29.47,680463.0,26.2578,26.2667,26.1512,26.1956,680463.0
2018-04-30 13:00:00,29.47,29.51,29.4,29.48,718830.0,26.1956,26.2312,26.1334,26.2045,718830.0
2018-04-30 13:30:00,29.48,29.49,29.44,29.47,513342.0,26.2045,26.2134,26.169,26.1956,513342.0
2018-04-30 14:00:00,29.47,29.47,29.34,29.41,726318.0,26.1956,26.1956,26.0801,26.1423,726318.0
2018-04-30 14:30:00,29.4,29.43,29.36,29.42,687909.0,26.1334,26.1601,26.0978,26.1512,687909.0
2018-04-30 15:00:00,29.42,29.45,29.37,29.42,964410.0,26.1512,26.1778,26.1067,26.1512,964410.0
2018-04-30 15:30:00,29.41,29.55,29.41,29.48,3034215.0,26.1423,26.2667,26.1423,26.2045,3034215.0
2018-05-01 09:30:00,29.22,29.34,29.01,29.05,2601057.0,25.9734,26.0801,25.7867,25.8223,2601057.0
2018-05-01 10:00:00,29.05,29.06,28.93,28.95,1957029.0,25.8223,25.8312,25.7156,25.7334,1957029.0
2018-05-01 10:30:00,28.95,29.0,28.91,28.93,980091.0,25.7334,25.7778,25.6978,25.7156,980091.0
2018-05-01 11:00:00,28.92,29.01,28.88,28.95,907116.0,25.7067,25.7867,25.6712,25.7334,907116.0
2018-05-01 11:30:00,28.95,28.99,28.87,28.88,688587.0,25.7334,25.769,25.6623,25.6712,688587.0
2018-05-01 12:00:00,28.88,28.95,28.87,28.95,832314.0,25.6712,25.7334,25.6623,25.7334,832314.0
2018-05-01 12:30:00,28.95,28.96,28.86,28.87,1044240.0,25.7334,25.7423,25.6534,25.6623,1044240.0
2018-05-01 13:00:00,28.87,28.87,28.78,28.82,916518.0,25.6623,25.6623,25.5823,25.6178,916518.0
2018-05-01 13:30:00,28.83,28.99,28.82,28.99,839655.0,25.6267,25.769,25.6178,25.769,839655.0
2018-05-01 14:00:00,28.99,29.07,28.98,29.04,1158456.0,25.769,25.8401,25.7601,25.8134,1158456.0
2018-05-01 14:30:00,29.04,29.1,29.01,29.06,1063266.0,25.8134,25.8667,25.7867,25.8312,1063266.0
2018-05-01 15:00:00,29.06,29.14,29.01,29.01,1279371.0,25.8312,25.9023,25.7867,25.7867,1279371.0
2018-05-01 15:30:00,29.02,29.14,29.01,29.13,2464260.0,25.7956,25.9023,25.7867,25.8934,2464260.0
2018-05-02 09:30:00,29.04,29.05,28.83,28.95,2610483.0,25.8134,25.8223,25.6267,25.7334,2610483.0
2018-05-02 10:00:00,28.95,29.04,28.92,29.01,980922.0,25.7334,25.8134,25.7067,25.7867,980922.0
2018-05-02 10:30:00,29.01,29.08,28.99,29.01,584247.0,25.7867,25.849,25.769,25.7867,584247.0
2018-05-02 11:00:00,29.01,29.01,28.95,28.96,791598.0,25.7867,25.7867,25.7334,25.7423,791598.0
2018-05-02 11:30:00,28.96,28.96,28.85,28.92,806079.0,25.7423,25.7423,25.6445,25.7067,806079.0
2018-05-02 12:00:00,28.92,28.96,28.9,28.93,606327.0,25.7067,25.7423,25.689,25.7156,606327.0
2018-05-02 12:30:00,28.93,28.95,28.84,28.84,974715.0,25.7156,25.7334,25.6356,25.6356,974715.0
2018-05-02 13:00:00,28.84,28.95,28.84,28.95,665010.0,25.6356,25.7334,25.6356,25.7334,665010.0
2018-05-02 13:30:00,28.95,28.96,28.84,28.9,1038276.0,25.7334,25.7423,25.6356,25.689,1038276.0
2018-05-02 14:00:00,28.9,29.02,28.89,28.93,823239.0,25.689,25.7956,25.6801,25.7156,823239.0
2018-05-02 14:30:00,28.92,28.95,28.88,28.9,601860.0,25.7067,25.7334,25.6712,25.689,601860.0
2018-05-02 15:00:00,28.9,28.93,28.84,28.84,883317.0,25.689,25.7156,25.6356,25.6356,883317.0
2018-05-02 15:30:00,28.84,28.84,28.72,28.78,2858418.0,25.6356,25.6356,25.529,25.5823,2858418.0
2018-05-03 09:30:00,28.73,28.73,28.53,28.56,1683501.0,25.5378,25.5378,25.3601,25.3867,1683501.0
2018-05-03 10:00:00,28.57,28.59,28.5,28.57,1055037.0,25.3956,25.4134,25.3334,25.3956,1055037.0
2018-05-03 10:30:00,28.57,28.57,28.37,28.43,1099749.0,25.3956,25.3956,25.2178,25.2712,1099749.0
2018-05-03 11:00:00,28.43,28.52,28.42,28.43,725976.0,25.2712,25.3512,25.2623,25.2712,725976.0
2018-05-03 11:30:00,28.43,28.51,28.39,28.47,947556.0,25.2712,25.3423,25.2356,25.3067,947556.0
2018-05-03 12:00:00,28.47,28.5,28.43,28.44,713514.0,25.3067,25.3334,25.2712,25.2801,713514.0
2018-05-03 12:30:00,28.44,28.74,28.44,28.73,4152972.0,25.2801,25.5467,25.2801,25.5378,4152972.0
2018-05-03 13:00:00,28.73,28.73,28.6,28.62,923352.0,25.5378,25.5378,25.4223,25.4401,923352.0
2018-05-03 13:30:00,28.63,28.76,28.62,28.69,650154.0,25.449,25.5645,25.4401,25.5023,650154.0
2018-05-03 14:00:00,28.69,28.71,28.62,28.68,593232.0,25.5023,25.5201,25.4401,25.4934,593232.0
2018-05-03 14:30:00,28.69,28.74,28.63,28.66,1006164.0,25.5023,25.5467,25.449,25.4756,1006164.0
2018-05-03 15:00:00,28.66,28.73,28.66,28.71,965709.0,25.4756,25.5378,25.4756,25.5201,965709.0
2018-05-03 15:30:00,28.71,28.76,28.68,28.74,2324742.0,25.5201,25.5645,25.4934,25.5467,2324742.0
2018-05-04 09:30:00,28.67,28.67,28.45,28.56,1456245.0,25.4845,25.4845,25.289,25.3867,1456245.0
2018-05-04 10:00:00,28.56,28.79,28.55,28.78,1161042.0,25.3867,25.5912,25.3778,25.5823,1161042.0
2018-05-04 10:30:00,28.78,28.96,28.75,28.82,1637700.0,25.5823,25.7423,25.5556,25.6178,1637700.0
2018-05-04 11:00:00,28.83,28.96,28.81,28.92,990090.0,25.6267,25.7423,25.609,25.7067,990090.0
2018-05-04 11:30:00,28.91,29.07,28.91,29.0,1803447.0,25.6978,25.8401,25.6978,25.7778,1803447.0
2018-05-04 12:00:00,29.0,29.03,28.96,29.03,750000.0,25.7778,25.8045,25.7423,25.8045,750000.0
2018-05-04 12:30:00,29.03,29.09,29.01,29.09,986190.0,25.8045,25.8578,25.7867,25.8578,986190.0
2018-05-04 13:00:00,29.09,29.19,29.05,29.18,1422372.0,25.8578,25.9467,25.8223,25.9378,1422372.0
2018-05-04 13:30:00,29.18,29.28,29.14,29.27,1303314.0,25.9378,26.0267,25.9023,26.0178,1303314.0
2018-05-04 14:00:00,29.27,29.35,29.23,29.32,1417374.0,26.0178,26.089,25.9823,26.0623,1417374.0
2018-05-04 14:30:00,29.32,29.37,29.28,29.28,1026303.0,26.0623,26.1067,26.0267,26.0267,1026303.0
2018-05-04 15:00:00,29.28,29.3,29.23,29.24,1004841.0,26.0267,26.0445,25.9823,25.9912,1004841.0
2018-05-04 15:30:00,29.24,29.25,29.12,29.18,2432898.0,25.9912,26.0001,25.8845,25.9378,2432898.0
2018-05-07 09:30:00,29.16,29.17,29.01,29.02,2086686.0,25.9201,25.929,25.7867,25.7956,2086686.0
2018-05-07 10:00:00,29.02,29.06,28.91,28.93,1784289.0,25.7956,25.8312,25.6978,25.7156,1784289.0
2018-05-07 10:30:00,28.93,28.95,28.68,28.76,2292282.0,25.7156,25.7334,25.4934,25.5645,2292282.0
2018-05-07 11:00:00,28.76,28.77,28.63,28.66,1615953.0,25.5645,25.5734,25.449,25.4756,1615953.0
2018-05-07 11:30:00,28.66,28.67,28.48,28.52,2144343.0,25.4756,25.4845,25.3156,25.3512,2144343.0
2018-05-07 12:00:00,28.52,28.6,28.5,28.6,1732458.0,25.3512,25.4223,25.3334,25.4223,1732458.0
2018-05-07 12:30:00,28.6,28.65,28.57,28.59,1716153.0,25.4223,25.4667,25.3956,25.4134,1716153.0
2018-05-07 13:00:00,28.58,28.6,28.56,28.58,944733.0,25.4045,25.4223,25.3867,25.4045,944733.0
2018-05-07 13:30:00,28.58,28.61,28.53,28.57,1459644.0,25.4045,25.4312,25.3601,25.3956,1459644.0
2018-05-07 14:00:00,28.57,28.58,28.52,28.55,1223265.0,25.3956,25.4045,25.3512,25.3778,1223265.0
2018-05-07 14:30:00,28.54,28.59,28.51,28.52,1653450.0,25.369,25.4134,25.3423,25.3512,1653450.0
2018-05-07 15:00:00,28.53,28.54,28.42,28.48,2413992.0,25.3601,25.369,25.2623,25.3156,2413992.0
2018-05-07 15:30:00,28.48,28.51,28.42,28.49,4659342.0,25.3156,25.3423,25.2623,25.3245,4659342.0
2018-05-08 09:30:00,28.51,28.55,28.31,28.37,2405031.0,25.3423,25.3778,25.1645,25.2178,2405031.0
2018-05-08 10:00:00,28.36,28.45,28.34,28.37,1486692.0,25.209,25.289,25.1912,25.2178,1486692.0
2018-05-08 10:30:00,28.37,28.45,28.36,28.38,1186332.0,25.2178,25.289,25.209,25.2267,1186332.0
2018-05-08 11:00:00,28.38,28.45,28.34,28.41,1403514.0,25.2267,25.289,25.1912,25.2534,1403514.0
2018-05-08 11:30:00,28.41,28.45,28.36,28.39,832290.0,25.2534,25.289,25.209,25.2356,832290.0
2018-05-08 12:00:00,28.38,28.43,28.37,28.38,588018.0,25.2267,25.2712,25.2178,25.2267,588018.0
2018-05-08 12:30:00,28.38,28.44,28.37,28.39,757452.0,25.2267,25.2801,25.2178,25.2356,757452.0
2018-05-08 13:00:00,28.39,28.46,28.38,28.45,513453.0,25.2356,25.2978,25.2267,25.289,513453.0
2018-05-08 13:30:00,28.45,28.5,28.42,28.49,626901.0,25.289,25.3334,25.2623,25.3245,626901.0
2018-05-08 14:00:00,28.49,28.51,28.4,28.45,1038900.0,25.3245,25.3423,25.2445,25.289,1038900.0
2018-05-08 14:30:00,28.45,28.46,28.35,28.39,926967.0,25.289,25.2978,25.2001,25.2356,926967.0
2018-05-08 15:00:00,28.39,28.58,28.37,28.55,1542531.0,25.2356,25.4045,25.2178,25.3778,1542531.0
2018-05-08 15:30:00,28.55,28.62,28.54,28.58,2024535.0,25.3778,25.4401,25.369,25.4045,2024535.0
2018-05-09 09:30:00,27.52,27.89,27.38,27.44,18526554.0,24.4623,24.7912,24.3378,24.3912,18526554.0
2018-05-09 10:00:00,27.44,27.54,27.37,27.41,10081980.0,24.3912,24.4801,24.329,24.3645,10081980.0
2018-05-09 10:30:00,27.42,27.54,27.33,27.37,6729315.0,24.3734,24.4801,24.2934,24.329,6729315.0
2018-05-09 11:00:00,27.37,27.58,27.34,27.54,4899342.0,24.329,24.5156,24.3023,24.4801,4899342.0
2018-05-09 11:30:00,27.54,27.55,27.4,27.43,3676749.0,24.4801,24.489,24.3556,24.3823,3676749.0
2018-05-09 12:00:00,27.43,27.57,27.43,27.55,3081126.0,24.3823,24.5067,24.3823,24.489,3081126.0
2018-05-09 12:30:00,27.55,27.66,27.47,27.63,4967697.0,24.489,24.5867,24.4178,24.5601,4967697.0
2018-05-09 13:00:00,27.63,27.75,27.59,27.71,4244598.0,24.5601,24.6667,24.5245,24.6312,4244598.0
2018-05-09 13:30:00,27.71,27.8,27.69,27.78,4458255.0,24.6312,24.7112,24.6134,24.6934,4458255.0
2018-05-09 14:00:00,27.78,27.87,27.68,27.71,4281753.0,24.6934,24.7734,24.6045,24.6312,4281753.0
2018-05-09 14:30:00,27.71,27.74,27.69,27.72,2659419.0,24.6312,24.6578,24.6134,24.6401,2659419.0
2018-05-09 15:00:00,27.71,27.76,27.67,27.68,2968683.0,24.6312,24.6756,24.5956,24.6045,2968683.0
2018-05-09 15:30:00,27.68,27.7,27.6,27.68,6953853.0,24.6045,24.6223,24.5334,24.6045,6953853.0
2018-05-10 09:30:00,27.55,27.58,27.34,27.54,7003146.0,24.643,24.6698,24.4551,24.634,7003146.0
2018-05-10 10:00:00,27.54,27.77,27.49,27.77,4919667.0,24.634,24.8397,24.5893,24.8397,4919667.0
2018-05-10 10:30:00,27.76,27.92,27.76,27.88,5113605.0,24.8308,24.9739,24.8308,24.9381,5113605.0
2018-05-10 11:00:00,27.87,27.87,27.72,27.79,2774826.0,24.9292,24.9292,24.795,24.8576,2774826.0
2018-05-10 11:30:00,27.79,27.83,27.74,27.81,1311651.0,24.8576,24.8934,24.8129,24.8755,1311651.0
2018-05-10 12:00:00,27.81,27.84,27.79,27.82,1791891.0,24.8755,24.9024,24.8576,24.8845,1791891.0
2018-05-10 12:30:00,27.82,27.82,27.68,27.69,2010516.0,24.8845,24.8845,24.7592,24.7682,2010516.0
2018-05-10 13:00:00,27.69,27.76,27.68,27.69,1478775.0,24.7682,24.8308,24.7592,24.7682,1478775.0
2018-05-10 13:30:00,27.69,27.7,27.63,27.66,1739172.0,24.7682,24.7771,24.7145,24.7413,1739172.0
2018-05-10 14:00:00,27.66,27.7,27.63,27.68,1206282.0,24.7413,24.7771,24.7145,24.7592,1206282.0
2018-05-10 14:30:00,27.68,27.7,27.62,27.68,1880394.0,24.7592,24.7771,24.7056,24.7592,1880394.0
2018-05-10 15:00:00,27.68,27.69,27.6,27.62,2088135.0,24.7592,24.7682,24.6877,24.7056,2088135.0
2018-05-10 15:30:00,27.62,27.63,27.55,27.56,4519632.0,24.7056,24.7145,24.643,24.6519,4519632.0
2018-05-11 09:30:00,27.56,27.73,27.32,27.65,5802570.0,24.6519,24.804,24.4372,24.7324,5802570.0
2018-05-11 10:00:00,27.65,27.69,27.57,27.64,1838973.0,24.7324,24.7682,24.6608,24.7235,1838973.0
2018-05-11 10:30:00,27.64,27.69,27.62,27.63,2046096.0,24.7235,24.7682,24.7056,24.7145,2046096.0
2018-05-11 11:00:00,27.63,27.72,27.62,27.71,1385727.0,24.7145,24.795,24.7056,24.7861,1385727.0
2018-05-11 11:30:00,27.71,27.75,27.68,27.71,1606332.0,24.7861,24.8219,24.7592,24.7861,1606332.0
2018-05-11 12:00:00,27.71,27.72,27.6,27.6,1828209.0,24.7861,24.795,24.6877,24.6877,1828209.0
2018-05-11 12:30:00,27.6,27.7,27.59,27.67,1508775.0,24.6877,24.7771,24.6787,24.7503,1508775.0
2018-05-11 13:00:00,27.67,27.74,27.67,27.72,1065846.0,24.7503,24.8129,24.7503,24.795,1065846.0
2018-05-11 13:30:00,27.72,27.72,27.67,27.71,932580.0,24.795,24.795,24.7503,24.7861,932580.0
2018-05-11 14:00:00,27.71,27.79,27.68,27.79,1374117.0,24.7861,24.8576,24.7592,24.8576,1374117.0
2018-05-11 14:30:00,27.79,27.82,27.75,27.81,1424112.0,24.8576,24.8845,24.8219,24.8755,1424112.0
2018-05-11 15:00:00,27.81,27.84,27.79,27.82,1374702.0,24.8755,24.9024,24.8576,24.8845,1374702.0
2018-05-11 15:30:00,27.82,27.84,27.75,27.79,3054033.0,24.8845,24.9024,24.8219,24.8576,3054033.0
2018-05-14 09:30:00,27.96,28.19,27.88,28.17,4603239.0,25.0097,25.2154,24.9381,25.1975,4603239.0
2018-05-14 10:00:00,28.16,28.18,27.97,28.07,2228808.0,25.1886,25.2065,25.0186,25.1081,2228808.0
2018-05-14 10:30:00,28.07,28.09,28.02,28.02,1353753.0,25.1081,25.126,25.0634,25.0634,1353753.0
2018-05-14 11:00:00,28.02,28.11,28.0,28.05,1578894.0,25.0634,25.1439,25.0455,25.0902,1578894.0
2018-05-14 11:30:00,28.05,28.13,28.03,28.12,1213998.0,25.0902,25.1618,25.0723,25.1528,1213998.0
2018-05-14 12:00:00,28.13,28.16,28.09,28.1,890775.0,25.1618,25.1886,25.126,25.1349,890775.0
2018-05-14 12:30:00,28.1,28.13,28.09,28.09,718467.0,25.1349,25.1618,25.126,25.126,718467.0
2018-05-14 13:00:00,28.09,28.16,28.09,28.14,1163028.0,25.126,25.1886,25.126,25.1707,1163028.0
2018-05-14 13:30:00,28.14,28.23,28.12,28.19,1200048.0,25.1707,25.2512,25.1528,25.2154,1200048.0
2018-05-14 14:00:00,28.19,28.22,28.14,28.21,1237848.0,25.2154,25.2423,25.1707,25.2333,1237848.0
2018-05-14 14:30:00,28.21,28.27,28.2,28.24,1482099.0,25.2333,25.287,25.2244,25.2601,1482099.0
2018-05-14 15:00:00,28.24,28.24,28.15,28.17,1105551.0,25.2601,25.2601,25.1796,25.1975,1105551.0
2018-05-14 15:30:00,28.17,28.18,28.1,28.14,2881152.0,25.1975,25.2065,25.1349,25.1707,2881152.0
2018-05-15 09:30:00,28.02,28.26,27.93,28.25,2806239.0,25.0634,25.278,24.9829,25.2691,2806239.0
2018-05-15 10:00:00,28.25,28.28,28.07,28.11,2025015.0,25.2691,25.2959,25.1081,25.1439,2025015.0
2018-05-15 10:30:00,28.11,28.26,28.1,28.23,1826466.0,25.1439,25.278,25.1349,25.2512,1826466.0
2018-05-15 11:00:00,28.24,28.28,28.18,28.19,1578669.0,25.2601,25.2959,25.2065,25.2154,1578669.0
2018-05-15 11:30:00,28.19,28.25,28.17,28.17,1143048.0,25.2154,25.2691,25.1975,25.1975,1143048.0
2018-05-15 12:00:00,28.17,28.22,28.13,28.21,946122.0,25.1975,25.2423,25.1618,25.2333,946122.0
2018-05-15 12:30:00,28.21,28.29,28.2,28.25,1244325.0,25.2333,25.3049,25.2244,25.2691,1244325.0
2018-05-15 13:00:00,28.24,28.26,28.11,28.12,805536.0,25.2601,25.278,25.1439,25.1528,805536.0
2018-05-15 13:30:00,28.12,28.18,28.07,28.08,983784.0,25.1528,25.2065,25.1081,25.117,983784.0
2018-05-15 14:00:00,28.08,28.13,28.03,28.1,1297620.0,25.117,25.1618,25.0723,25.1349,1297620.0
2018-05-15 14:30:00,28.1,28.16,28.06,28.08,1084524.0,25.1349,25.1886,25.0991,25.117,1084524.0
2018-05-15 15:00:00,28.08,28.13,28.07,28.08,1327773.0,25.117,25.1618,25.1081,25.117,1327773.0
2018-05-15 15:30:00,28.08,28.18,28.06,28.17,2437854.0,25.117,25.2065,25.0991,25.1975,2437854.0
2018-05-16 09:30:00,28.29,28.53,28.25,28.44,3500004.0,25.3049,25.5195,25.2691,25.439,3500004.0
2018-05-16 10:00:00,28.44,28.61,28.36,28.57,2735520.0,25.439,25.5911,25.3675,25.5553,2735520.0
2018-05-16 10:30:00,28.57,28.64,28.53,28.55,2648898.0,25.5553,25.6179,25.5195,25.5374,2648898.0
2018-05-16 11:00:00,28.55,28.56,28.44,28.49,2014758.0,25.5374,25.5464,25.439,25.4838,2014758.0
2018-05-16 11:30:00,28.49,28.54,28.47,28.52,1320642.0,25.4838,25.5285,25.4659,25.5106,1320642.0
2018-05-16 12:00:00,28.52,28.6,28.49,28.58,2011110.0,25.5106,25.5822,25.4838,25.5643,2011110.0
2018-05-16 12:30:00,28.58,28.62,28.54,28.56,1426887.0,25.5643,25.6001,25.5285,25.5464,1426887.0
2018-05-16 13:00:00,28.56,28.58,28.53,28.56,1231959.0,25.5464,25.5643,25.5195,25.5464,1231959.0
2018-05-16 13:30:00,28.56,28.61,28.53,28.6,1066530.0,25.5464,25.5911,25.5195,25.5822,1066530.0
2018-05-16 14:00:00,28.61,28.65,28.58,28.63,1373901.0,25.5911,25.6269,25.5643,25.609,1373901.0
2018-05-16 14:30:00,28.63,28.71,28.62,28.69,2743893.0,25.609,25.6806,25.6001,25.6627,2743893.0
2018-05-16 15:00:00,28.69,28.69,28.57,28.65,2738550.0,25.6627,25.6627,25.5553,25.6269,2738550.0
2018-05-16 15:30:00,28.65,28.71,28.61,28.7,6173796.0,25.6269,25.6806,25.5911,25.6716,6173796.0
2018-05-17 09:30:00,29.02,29.2,27.97,28.22,19093314.0,25.9578,26.1189,25.0186,25.2423,19093314.0
2018-05-17 10:00:00,28.21,28.43,28.17,28.3,7721652.0,25.2333,25.4301,25.1975,25.3138,7721652.0
2018-05-17 10:30:00,28.31,28.53,28.28,28.49,5573175.0,25.3228,25.5195,25.2959,25.4838,5573175.0
2018-05-17 11:00:00,28.49,28.51,28.26,28.38,4947168.0,25.4838,25.5017,25.278,25.3854,4947168.0
2018-05-17 11:30:00,28.37,28.42,28.33,28.37,2495751.0,25.3764,25.4212,25.3407,25.3764,2495751.0
2018-05-17 12:00:00,28.37,28.39,28.2,28.26,3923172.0,25.3764,25.3943,25.2244,25.278,3923172.0
2018-05-17 12:30:00,28.26,28.28,28.2,28.24,2564277.0,25.278,25.2959,25.2244,25.2601,2564277.0
2018-05-17 13:00:00,28.24,28.24,28.1,28.14,3430686.0,25.2601,25.2601,25.1349,25.1707,3430686.0
2018-05-17 13:30:00,28.15,28.15,28.04,28.05,3186174.0,25.1796,25.1796,25.0813,25.0902,3186174.0
2018-05-17 14:00:00,28.05,28.07,27.95,28.05,4031484.0,25.0902,25.1081,25.0007,25.0902,4031484.0
2018-05-17 14:30:00,28.05,28.11,28.02,28.05,2589660.0,25.0902,25.1439,25.0634,25.0902,2589660.0
2018-05-17 15:00:00,28.05,28.05,27.99,28.01,3583224.0,25.0902,25.0902,25.0365,25.0544,3583224.0
2018-05-17 15:30:00,28.01,28.14,28.0,28.11,5871912.0,25.0544,25.1707,25.0455,25.1439,5871912.0
2018-05-18 09:30:00,28.08,28.15,27.84,27.92,4115886.0,25.117,25.1796,24.9024,24.9739,4115886.0
2018-05-18 10:00:00,27.93,28.1,27.91,28.04,2650932.0,24.9829,25.1349,24.965,25.0813,2650932.0
2018-05-18 10:30:00,28.04,28.13,27.96,28.08,3085047.0,25.0813,25.1618,25.0097,25.117,3085047.0
2018-05-18 11:00:00,28.09,28.15,28.02,28.03,1748760.0,25.126,25.1796,25.0634,25.0723,1748760.0
2018-05-18 11:30:00,28.03,28.05,27.97,27.99,1487421.0,25.0723,25.0902,25.0186,25.0365,1487421.0
2018-05-18 12:00:00,27.98,28.01,27.93,27.94,903798.0,25.0276,25.0544,24.9829,24.9918,903798.0
2018-05-18 12:30:00,27.94,27.94,27.86,27.89,1361094.0,24.9918,24.9918,24.9202,24.9471,1361094.0
2018-05-18 13:00:00,27.89,27.9,27.83,27.88,1601484.0,24.9471,24.956,24.8934,24.9381,1601484.0
2018-05-18 13:30:00,27.89,27.96,27.87,27.92,1862271.0,24.9471,25.0097,24.9292,24.9739,1862271.0
2018-05-18 14:00:00,27.92,27.97,27.91,27.92,1266696.0,24.9739,25.0186,24.965,24.9739,1266696.0
2018-05-18 14:30:00,27.92,27.93,27.86,27.87,1641918.0,24.9739,24.9829,24.9202,24.9292,1641918.0
2018-05-18 15:00:00,27.87,27.91,27.87,27.89,1255482.0,24.9292,24.965,24.9292,24.9471,1255482.0
2018-05-18 15:30:00,27.9,27.9,27.86,27.87,3851403.0,24.956,24.956,24.9202,24.9292,3851403.0
2018-05-21 09:30:00,28.05,28.09,27.94,28.0,3015087.0,25.0902,25.126,24.9918,25.0455,3015087.0
2018-05-21 10:00:00,28.0,28.03,27.94,27.98,2447097.0,25.0455,25.0723,24.9918,25.0276,2447097.0
2018-05-21 10:30:00,27.98,28.07,27.98,28.06,2092845.0,25.0276,25.1081,25.0276,25.0991,2092845.0
2018-05-21 11:00:00,28.06,28.08,28.03,28.06,1720098.0,25.0991,25.117,25.0723,25.0991,1720098.0
2018-05-21 11:30:00,28.06,28.06,28.0,28.03,1030038.0,25.0991,25.0991,25.0455,25.0723,1030038.0
2018-05-21 12:00:00,28.03,28.1,28.03,28.05,1198530.0,25.0723,25.1349,25.0723,25.0902,1198530.0
2018-05-21 12:30:00,28.05,28.14,28.05,28.14,1117767.0,25.0902,25.1707,25.0902,25.1707,1117767.0
2018-05-21 13:00:00,28.14,28.15,28.1,28.12,2074179.0,25.1707,25.1796,25.1349,25.1528,2074179.0
2018-05-21 13:30:00,28.12,28.17,28.12,28.13,1227174.0,25.1528,25.1975,25.1528,25.1618,1227174.0
2018-05-21 14:00:00,28.13,28.14,28.1,28.13,1111500.0,25.1618,25.1707,25.1349,25.1618,1111500.0
2018-05-21 14:30:00,28.13,28.17,28.09,28.16,1628592.0,25.1618,25.1975,25.126,25.1886,1628592.0
2018-05-21 15:00:00,28.16,28.18,28.12,28.13,2013882.0,25.1886,25.2065,25.1528,25.1618,2013882.0
2018-05-21 15:30:00,28.13,28.17,28.1,28.17,2397639.0,25.1618,25.1975,25.1349,25.1975,2397639.0
2018-05-22 09:30:00,28.17,28.22,28.04,28.22,2125065.0,25.1975,25.2423,25.0813,25.2423,2125065.0
2018-05-22 10:00:00,28.21,28.27,28.15,28.19,1663677.0,25.2333,25.287,25.1796,25.2154,1663677.0
2018-05-22 10:30:00,28.19,28.21,28.14,28.15,1102218.0,25.2154,25.2333,25.1707,25.1796,1102218.0
2018-05-22 11:00:00,28.15,28.16,28.07,28.08,900216.0,25.1796,25.1886,25.1081,25.117,900216.0
2018-05-22 11:30:00,28.09,28.09,28.02,28.05,1451502.0,25.126,25.126,25.0634,25.0902,1451502.0
2018-05-22 12:00:00,28.05,28.05,27.94,27.95,1459077.0,25.0902,25.0902,24.9918,25.0007,1459077.0
2018-05-22 12:30:00,27.95,27.95,27.88,27.9,1278597.0,25.0007,25.0007,24.9381,24.956,1278597.0
2018-05-22 13:00:00,27.9,27.9,27.85,27.86,881649.0,24.956,24.956,24.9113,24.9202,881649.0
2018-05-22 13:30:00,27.86,27.87,27.84,27.85,1050432.0,24.9202,24.9292,24.9024,24.9113,1050432.0
2018-05-22 14:00:00,27.85,27.89,27.84,27.85,918642.0,24.9113,24.9471,24.9024,24.9113,918642.0
2018-05-22 14:30:00,27.85,27.92,27.85,27.9,1332738.0,24.9113,24.9739,24.9113,24.956,1332738.0
2018-05-22 15:00:00,27.9,27.9,27.86,27.89,1820700.0,24.956,24.956,24.9202,24.9471,1820700.0
2018-05-22 15:30:00,27.89,27.89,27.76,27.8,3757476.0,24.9471,24.9471,24.8308,24.8666,3757476.0
2018-05-23 09:30:00,27.65,27.67,27.42,27.61,4154937.0,24.7324,24.7503,24.5267,24.6966,4154937.0
2018-05-23 10:00:00,27.61,27.66,27.57,27.6,1726347.0,24.6966,24.7413,24.6608,24.6877,1726347.0
2018-05-23 10:30:00,27.59,27.64,27.55,27.55,1104021.0,24.6787,24.7235,24.643,24.643,1104021.0
2018-05-23 11:00:00,27.55,27.66,27.53,27.63,1084401.0,24.643,24.7413,24.6251,24.7145,1084401.0
2018-05-23 11:30:00,27.63,27.65,27.55,27.56,860370.0,24.7145,24.7324,24.643,24.6519,860370.0
2018-05-23 12:00:00,27.56,27.57,27.52,27.53,888993.0,24.6519,24.6608,24.6161,24.6251,888993.0
2018-05-23 12:30:00,27.53,27.55,27.49,27.51,1313466.0,24.6251,24.643,24.5893,24.6072,1313466.0
2018-05-23 13:00:00,27.51,27.52,27.39,27.5,2576925.0,24.6072,24.6161,24.4998,24.5982,2576925.0
2018-05-23 13:30:00,27.5,27.5,27.46,27.47,1067466.0,24.5982,24.5982,24.5625,24.5714,1067466.0
2018-05-23 14:00:00,27.48,27.63,27.47,27.6,1577904.0,24.5803,24.7145,24.5714,24.6877,1577904.0
2018-05-23 14:30:00,27.6,27.6,27.55,27.57,944751.0,24.6877,24.6877,24.643,24.6608,944751.0
2018-05-23 15:00:00,27.57,27.61,27.55,27.6,1213476.0,24.6608,24.6966,24.643,24.6877,1213476.0
2018-05-23 15:30:00,27.6,27.67,27.59,27.67,3252609.0,24.6877,24.7503,24.6787,24.7503,3252609.0
2018-05-24 09:30:00,27.67,27.67,27.39,27.41,3054549.0,24.7503,24.7503,24.4998,24.5177,3054549.0
2018-05-24 10:00:00,27.41,27.49,27.3,27.38,3468651.0,24.5177,24.5893,24.4193,24.4909,3468651.0
2018-05-24 10:30:00,27.38,27.39,27.26,27.36,3283752.0,24.4909,24.4998,24.3836,24.473,3283752.0
2018-05-24 11:00:00,27.36,27.48,27.35,27.47,1286613.0,24.473,24.5803,24.4641,24.5714,1286613.0
2018-05-24 11:30:00,27.47,27.51,27.44,27.5,1038264.0,24.5714,24.6072,24.5446,24.5982,1038264.0
2018-05-24 12:00:00,27.49,27.53,27.47,27.52,738108.0,24.5893,24.6251,24.5714,24.6161,738108.0
2018-05-24 12:30:00,27.52,27.55,27.47,27.54,737472.0,24.6161,24.643,24.5714,24.634,737472.0
2018-05-24 13:00:00,27.54,27.58,27.52,27.57,716055.0,24.634,24.6698,24.6161,24.6608,716055.0
2018-05-24 13:30:00,27.57,27.62,27.56,27.58,799917.0,24.6608,24.7056,24.6519,24.6698,799917.0
2018-05-24 14:00:00,27.58,27.6,27.56,27.57,772341.0,24.6698,24.6877,24.6519,24.6608,772341.0
2018-05-24 14:30:00,27.56,27.58,27.53,27.56,625041.0,24.6519,24.6698,24.6251,24.6519,625041.0
2018-05-24 15:00:00,27.56,27.61,27.54,27.59,905769.0,24.6519,24.6966,24.634,24.6787,905769.0
2018-05-24 15:30:00,27.59,27.65,27.58,27.62,2224281.0,24.6787,24.7324,24.6698,24.7056,2224281.0
2018-05-25 09:30:00,27.62,27.73,27.61,27.65,1316211.0,24.7056,24.804,24.6966,24.7324,1316211.0
2018-05-25 10:00:00,27.64,27.75,27.6,27.73,1331436.0,24.7235,24.8219,24.6877,24.804,1331436.0
2018-05-25 10:30:00,27.73,27.78,27.66,27.69,1241316.0,24.804,24.8487,24.7413,24.7682,1241316.0
2018-05-25 11:00:00,27.69,27.73,27.66,27.68,1068444.0,24.7682,24.804,24.7413,24.7592,1068444.0
2018-05-25 11:30:00,27.68,27.7,27.6,27.61,732978.0,24.7592,24.7771,24.6877,24.6966,732978.0
2018-05-25 12:00:00,27.61,27.62,27.55,27.57,869022.0,24.6966,24.7056,24.643,24.6608,869022.0
2018-05-25 12:30:00,27.57,27.63,27.55,27.62,792213.0,24.6608,24.7145,24.643,24.7056,792213.0
2018-05-25 13:00:00,27.63,27.65,27.6,27.61,418245.0,24.7145,24.7324,24.6877,24.6966,418245.0
2018-05-25 13:30:00,27.61,27.62,27.53,27.55,615798.0,24.6966,24.7056,24.6251,24.643,615798.0
2018-05-25 14:00:00,27.55,27.55,27.48,27.52,991500.0,24.643,24.643,24.5803,24.6161,991500.0
2018-05-25 14:30:00,27.52,27.53,27.44,27.48,747057.0,24.6161,24.6251,24.5446,24.5803,747057.0
2018-05-25 15:00:00,27.48,27.51,27.47,27.5,1036737.0,24.5803,24.6072,24.5714,24.5982,1036737.0
2018-05-25 15:30:00,27.5,27.51,27.46,27.49,2324184.0,24.5982,24.6072,24.5625,24.5893,2324184.0
2018-05-29 09:30:00,27.32,27.37,27.27,27.37,3181635.0,24.4372,24.4819,24.3925,24.4819,3181635.0
2018-05-29 10:00:00,27.37,27.51,27.36,27.42,1876020.0,24.4819,24.6072,24.473,24.5267,1876020.0
2018-05-29 10:30:00,27.42,27.42,27.34,27.36,1123263.0,24.5267,24.5267,24.4551,24.473,1123263.0
2018-05-29 11:00:00,27.36,27.4,27.32,27.36,1254423.0,24.473,24.5088,24.4372,24.473,1254423.0
2018-05-29 11:30:00,27.36,27.38,27.3,27.33,1261875.0,24.473,24.4909,24.4193,24.4462,1261875.0
2018-05-29 12:00:00,27.33,27.33,27.27,27.31,897990.0,24.4462,24.4462,24.3925,24.4283,897990.0
2018-05-29 12:30:00,27.31,27.38,27.3,27.37,975189.0,24.4283,24.4909,24.4193,24.4819,975189.0
2018-05-29 13:00:00,27.37,27.37,27.32,27.35,943464.0,24.4819,24.4819,24.4372,24.4641,943464.0
2018-05-29 13:30:00,27.34,27.39,27.31,27.36,841944.0,24.4551,24.4998,24.4283,24.473,841944.0
2018-05-29 14:00:00,27.35,27.36,27.29,27.36,1034328.0,24.4641,24.473,24.4104,24.473,1034328.0
2018-05-29 14:30:00,27.36,27.38,27.3,27.35,1050795.0,24.473,24.4909,24.4193,24.4641,1050795.0
2018-05-29 15:00:00,27.34,27.39,27.33,27.39,1163499.0,24.4551,24.4998,24.4462,24.4998,1163499.0
2018-05-29 15:30:00,27.39,27.48,27.37,27.47,2653866.0,24.4998,24.5803,24.4819,24.5714,2653866.0
2018-05-30 09:30:00,27.48,27.65,27.42,27.52,2338494.0,24.5803,24.7324,24.5267,24.6161,2338494.0
2018-05-30 10:00:00,27.53,27.55,27.5,27.52,1670868.0,24.6251,24.643,24.5982,24.6161,1670868.0
2018-05-30 10:30:00,27.52,27.68,27.51,27.68,2010558.0,24.6161,24.7592,24.6072,24.7592,2010558.0
2018-05-30 11:00:00,27.68,27.82,27.68,27.77,2399502.0,24.7592,24.8845,24.7592,24.8397,2399502.0
2018-05-30 11:30:00,27.77,27.88,27.77,27.87,1562769.0,24.8397,24.9381,24.8397,24.9292,1562769.0
2018-05-30 12:00:00,27.88,27.9,27.83,27.86,1010391.0,24.9381,24.956,24.8934,24.9202,1010391.0
2018-05-30 12:30:00,27.86,27.93,27.85,27.93,1282944.0,24.9202,24.9829,24.9113,24.9829,1282944.0
2018-05-30 13:00:00,27.93,28.06,27.92,28.05,1639527.0,24.9829,25.0991,24.9739,25.0902,1639527.0
2018-05-30 13:30:00,28.05,28.05,27.98,28.01,1413687.0,25.0902,25.0902,25.0276,25.0544,1413687.0
2018-05-30 14:00:00,28.01,28.04,28.01,28.03,1395318.0,25.0544,25.0813,25.0544,25.0723,1395318.0
2018-05-30 14:30:00,28.03,28.08,28.02,28.04,1208520.0,25.0723,25.117,25.0634,25.0813,1208520.0
2018-05-30 15:00:00,28.05,28.05,28.0,28.01,1196730.0,25.0902,25.0902,25.0455,25.0544,1196730.0
2018-05-30 15:30:00,28.01,28.07,28.0,28.04,4044429.0,25.0544,25.1081,25.0455,25.0813,4044429.0
2018-05-31 09:30:00,27.98,28.1,27.81,27.83,2483160.0,25.0276,25.1349,24.8755,24.8934,2483160.0
2018-05-31 10:00:00,27.83,27.84,27.7,27.75,1935897.0,24.8934,24.9024,24.7771,24.8219,1935897.0
2018-05-31 10:30:00,27.75,27.75,27.59,27.61,2117178.0,24.8219,24.8219,24.6787,24.6966,2117178.0
2018-05-31 11:00:00,27.61,27.71,27.59,27.71,1367997.0,24.6966,24.7861,24.6787,24.7861,1367997.0
2018-05-31 11:30:00,27.71,27.74,27.66,27.71,1197357.0,24.7861,24.8129,24.7413,24.7861,1197357.0
2018-05-31 12:00:00,27.71,27.72,27.64,27.65,893550.0,24.7861,24.795,24.7235,24.7324,893550.0
2018-05-31 12:30:00,27.65,27.65,27.6,27.61,1087578.0,24.7324,24.7324,24.6877,24.6966,1087578.0
2018-05-31 13:00:00,27.61,27.62,27.59,27.59,731685.0,24.6966,24.7056,24.6787,24.6787,731685.0
2018-05-31 13:30:00,27.59,27.6,27.53,27.56,1127844.0,24.6787,24.6877,24.6251,24.6519,1127844.0
2018-05-31 14:00:00,27.56,27.64,27.52,27.6,1530963.0,24.6519,24.7235,24.6161,24.6877,1530963.0
2018-05-31 14:30:00,27.6,27.63,27.57,27.63,912573.0,24.6877,24.7145,24.6608,24.7145,912573.0
2018-05-31 15:00:00,27.63,27.67,27.58,27.6,1274760.0,24.7145,24.7503,24.6698,24.6877,1274760.0
2018-05-31 15:30:00,27.6,27.6,27.5,27.52,5187072.0,24.6877,24.6877,24.5982,24.6161,5187072.0
2018-06-01 09:30:00,27.68,27.81,27.63,27.69,1987635.0,24.7592,24.8755,24.7145,24.7682,1987635.0
2018-06-01 10:00:00,27.7,27.78,27.69,27.71,1199463.0,24.7771,24.8487,24.7682,24.7861,1199463.0
2018-06-01 10:30:00,27.72,27.76,27.7,27.73,1039971.0,24.795,24.8308,24.7771,24.804,1039971.0
2018-06-01 11:00:00,27.73,27.76,27.67,27.67,794682.0,24.804,24.8308,24.7503,24.7503,794682.0
2018-06-01 11:30:00,27.67,27.68,27.62,27.65,844416.0,24.7503,24.7592,24.7056,24.7324,844416.0
2018-06-01 12:00:00,27.65,27.71,27.63,27.7,758760.0,24.7324,24.7861,24.7145,24.7771,758760.0
2018-06-01 12:30:00,27.7,27.75,27.69,27.71,568134.0,24.7771,24.8219,24.7682,24.7861,568134.0
2018-06-01 13:00:00,27.72,27.74,27.7,27.72,474486.0,24.795,24.8129,24.7771,24.795,474486.0
2018-06-01 13:30:00,27.72,27.74,27.68,27.7,381471.0,24.795,24.8129,24.7592,24.7771,381471.0
2018-06-01 14:00:00,27.7,27.74,27.67,27.73,550461.0,24.7771,24.8129,24.7503,24.804,550461.0
2018-06-01 14:30:00,27.73,27.74,27.69,27.7,600114.0,24.804,24.8129,24.7682,24.7771,600114.0
2018-06-01 15:00:00,27.7,27.7,27.62,27.65,676584.0,24.7771,24.7771,24.7056,24.7324,676584.0
2018-06-01 15:30:00,27.65,27.67,27.63,27.66,1928040.0,24.7324,24.7503,24.7145,24.7413,1928040.0
2018-06-04 09:30:00,27.83,28.12,27.77,28.12,3413322.0,24.8934,25.1528,24.8397,25.1528,3413322.0
2018-06-04 10:00:00,28.12,28.18,28.05,28.17,2808933.0,25.1528,25.2065,25.0902,25.1975,2808933.0
2018-06-04 10:30:00,28.18,28.3,28.15,28.25,2823024.0,25.2065,25.3138,25.1796,25.2691,2823024.0
2018-06-04 11:00:00,28.25,28.39,28.25,28.38,2394549.0,25.2691,25.3943,25.2691,25.3854,2394549.0
2018-06-04 11:30:00,28.38,28.38,28.28,28.31,2017872.0,25.3854,25.3854,25.2959,25.3228,2017872.0
2018-06-04 12:00:00,28.31,28.32,28.24,28.27,982296.0,25.3228,25.3317,25.2601,25.287,982296.0
2018-06-04 12:30:00,28.27,28.36,28.27,28.34,1221915.0,25.287,25.3675,25.287,25.3496,1221915.0
2018-06-04 13:00:00,28.34,28.35,28.29,28.3,861111.0,25.3496,25.3585,25.3049,25.3138,861111.0
2018-06-04 13:30:00,28.3,28.43,28.3,28.42,2379486.0,25.3138,25.4301,25.3138,25.4212,2379486.0
2018-06-04 14:00:00,28.42,28.43,28.39,28.41,1003167.0,25.4212,25.4301,25.3943,25.4122,1003167.0
2018-06-04 14:30:00,28.41,28.42,28.39,28.42,876879.0,25.4122,25.4212,25.3943,25.4212,876879.0
2018-06-04 15:00:00,28.42,28.48,28.4,28.47,2765412.0,25.4212,25.4748,25.4033,25.4659,2765412.0
2018-06-04 15:30:00,28.47,28.51,28.41,28.47,5026878.0,25.4659,25.5017,25.4122,25.4659,5026878.0
2018-06-05 09:30:00,28.48,28.49,28.23,28.26,2374731.0,25.4748,25.4838,25.2512,25.278,2374731.0
2018-06-05 10:00:00,28.26,28.36,28.18,28.29,2337630.0,25.278,25.3675,25.2065,25.3049,2337630.0
2018-06-05 10:30:00,28.29,28.32,28.19,28.23,1556175.0,25.3049,25.3317,25.2154,25.2512,1556175.0
2018-06-05 11:00:00,28.23,28.3,28.2,28.2,1237509.0,25.2512,25.3138,25.2244,25.2244,1237509.0
2018-06-05 11:30:00,28.2,28.21,28.13,28.14,1420833.0,25.2244,25.2333,25.1618,25.1707,1420833.0
2018-06-05 12:00:00,28.14,28.2,28.1,28.12,848244.0,25.1707,25.2244,25.1349,25.1528,848244.0
2018-06-05 12:30:00,28.13,28.14,28.08,28.09,855801.0,25.1618,25.1707,25.117,25.126,855801.0
2018-06-05 13:00:00,28.09,28.19,28.09,28.15,973569.0,25.126,25.2154,25.126,25.1796,973569.0
2018-06-05 13:30:00,28.16,28.17,28.13,28.15,662025.0,25.1886,25.1975,25.1618,25.1796,662025.0
2018-06-05 14:00:00,28.15,28.23,28.14,28.23,1059792.0,25.1796,25.2512,25.1707,25.2512,1059792.0
2018-06-05 14:30:00,28.23,28.25,28.21,28.23,1100598.0,25.2512,25.2691,25.2333,25.2512,1100598.0
2018-06-05 15:00:00,28.23,28.26,28.19,28.22,1448340.0,25.2512,25.278,25.2154,25.2423,1448340.0
2018-06-05 15:30:00,28.22,28.27,28.19,28.21,2845035.0,25.2423,25.287,25.2154,25.2333,2845035.0
2018-06-06 09:30:00,28.32,28.38,28.19,28.36,2937654.0,25.3317,25.3854,25.2154,25.3675,2937654.0
2018-06-06 10:00:00,28.36,28.37,28.18,28.22,1901409.0,25.3675,25.3764,25.2065,25.2423,1901409.0
2018-06-06 10:30:00,28.22,28.28,28.18,28.27,1425459.0,25.2423,25.2959,25.2065,25.287,1425459.0
2018-06-06 11:00:00,28.27,28.29,28.16,28.17,1212957.0,25.287,25.3049,25.1886,25.1975,1212957.0
2018-06-06 11:30:00,28.17,28.2,28.14,28.17,1008447.0,25.1975,25.2244,25.1707,25.1975,1008447.0
2018-06-06 12:00:00,28.17,28.2,28.13,28.15,758460.0,25.1975,25.2244,25.1618,25.1796,758460.0
2018-06-06 12:30:00,28.15,28.17,28.12,28.16,647697.0,25.1796,25.1975,25.1528,25.1886,647697.0
2018-06-06 13:00:00,28.17,28.21,28.16,28.18,795288.0,25.1975,25.2333,25.1886,25.2065,795288.0
2018-06-06 13:30:00,28.18,28.22,28.17,28.21,974046.0,25.2065,25.2423,25.1975,25.2333,974046.0
2018-06-06 14:00:00,28.21,28.21,28.17,28.18,715533.0,25.2333,25.2333,25.1975,25.2065,715533.0
2018-06-06 14:30:00,28.18,28.26,28.17,28.22,915891.0,25.2065,25.278,25.1975,25.2423,915891.0
2018-06-06 15:00:00,28.23,28.25,28.17,28.17,1059615.0,25.2512,25.2691,25.1975,25.1975,1059615.0
2018-06-06 15:30:00,28.18,28.19,28.12,28.18,2498880.0,25.2065,25.2154,25.1528,25.2065,2498880.0
2018-06-07 09:30:00,28.24,28.42,28.23,28.38,2537868.0,25.2601,25.4212,25.2512,25.3854,2537868.0
2018-06-07 10:00:00,28.38,28.59,28.37,28.48,3351195.0,25.3854,25.5732,25.3764,25.4748,3351195.0
2018-06-07 10:30:00,28.48,28.58,28.44,28.51,1903326.0,25.4748,25.5643,25.439,25.5017,1903326.0
2018-06-07 11:00:00,28.51,28.51,28.4,28.41,1278738.0,25.5017,25.5017,25.4033,25.4122,1278738.0
2018-06-07 11:30:00,28.4,28.41,28.35,28.4,1111512.0,25.4033,25.4122,25.3585,25.4033,1111512.0
2018-06-07 12:00:00,28.4,28.44,28.37,28.39,787101.0,25.4033,25.439,25.3764,25.3943,787101.0
2018-06-07 12:30:00,28.39,28.39,28.27,28.29,1042947.0,25.3943,25.3943,25.287,25.3049,1042947.0
2018-06-07 13:00:00,28.29,28.35,28.29,28.32,616653.0,25.3049,25.3585,25.3049,25.3317,616653.0
2018-06-07 13:30:00,28.32,28.35,28.28,28.31,847716.0,25.3317,25.3585,25.2959,25.3228,847716.0
2018-06-07 14:00:00,28.31,28.37,28.3,28.35,747981.0,25.3228,25.3764,25.3138,25.3585,747981.0
2018-06-07 14:30:00,28.35,28.39,28.32,28.33,706050.0,25.3585,25.3943,25.3317,25.3407,706050.0
2018-06-07 15:00:00,28.33,28.34,28.26,28.33,912204.0,25.3407,25.3496,25.278,25.3407,912204.0
2018-06-07 15:30:00,28.32,28.34,28.29,28.32,1856541.0,25.3317,25.3496,25.3049,25.3317,1856541.0
2018-06-08 09:30:00,28.26,28.4,28.14,28.24,2694732.0,25.278,25.4033,25.1707,25.2601,2694732.0
2018-06-08 10:00:00,28.24,28.27,28.07,28.13,1641792.0,25.2601,25.287,25.1081,25.1618,1641792.0
2018-06-08 10:30:00,28.13,28.21,28.1,28.19,1193895.0,25.1618,25.2333,25.1349,25.2154,1193895.0
2018-06-08 11:00:00,28.19,28.19,28.13,28.15,952452.0,25.2154,25.2154,25.1618,25.1796,952452.0
2018-06-08 11:30:00,28.15,28.21,28.1,28.18,1041351.0,25.1796,25.2333,25.1349,25.2065,1041351.0
2018-06-08 12:00:00,28.18,28.2,28.13,28.19,873768.0,25.2065,25.2244,25.1618,25.2154,873768.0
2018-06-08 12:30:00,28.19,28.22,28.15,28.18,991188.0,25.2154,25.2423,25.1796,25.2065,991188.0
2018-06-08 13:00:00,28.18,28.22,28.16,28.2,559734.0,25.2065,25.2423,25.1886,25.2244,559734.0
2018-06-08 13:30:00,28.21,28.21,28.14,28.14,826365.0,25.2333,25.2333,25.1707,25.1707,826365.0
2018-06-08 14:00:00,28.14,28.19,28.14,28.15,568572.0,25.1707,25.2154,25.1707,25.1796,568572.0
2018-06-08 14:30:00,28.15,28.16,28.05,28.06,1240998.0,25.1796,25.1886,25.0902,25.0991,1240998.0
2018-06-08 15:00:00,28.06,28.1,28.05,28.08,1561131.0,25.0991,25.1349,25.0902,25.117,1561131.0
2018-06-08 15:30:00,28.09,28.13,28.05,28.11,3228339.0,25.126,25.1618,25.0902,25.1439,3228339.0
2018-06-11 09:30:00,28.14,28.15,27.97,27.99,2287290.0,25.1707,25.1796,25.0186,25.0365,2287290.0
2018-06-11 10:00:00,27.99,28.03,27.93,27.99,1771923.0,25.0365,25.0723,24.9829,25.0365,1771923.0
2018-06-11 10:30:00,27.99,28.02,27.98,28.01,999525.0,25.0365,25.0634,25.0276,25.0544,999525.0
2018-06-11 11:00:00,28.01,28.06,28.0,28.02,1125402.0,25.0544,25.0991,25.0455,25.0634,1125402.0
2018-06-11 11:30:00,28.02,28.07,28.0,28.01,906921.0,25.0634,25.1081,25.0455,25.0544,906921.0
2018-06-11 12:00:00,28.0,28.01,27.97,28.0,859533.0,25.0455,25.0544,25.0186,25.0455,859533.0
2018-06-11 12:30:00,28.0,28.06,27.99,28.05,827334.0,25.0455,25.0991,25.0365,25.0902,827334.0
2018-06-11 13:00:00,28.05,28.08,28.04,28.05,566484.0,25.0902,25.117,25.0813,25.0902,566484.0
2018-06-11 13:30:00,28.05,28.07,28.03,28.04,563679.0,25.0902,25.1081,25.0723,25.0813,563679.0
2018-06-11 14:00:00,28.04,28.06,28.04,28.05,462450.0,25.0813,25.0991,25.0813,25.0902,462450.0
2018-06-11 14:30:00,28.05,28.13,28.03,28.12,770292.0,25.0902,25.1618,25.0723,25.1528,770292.0
2018-06-11 15:00:00,28.12,28.18,28.12,28.17,1028187.0,25.1528,25.2065,25.1528,25.1975,1028187.0
2018-06-11 15:30:00,28.17,28.17,28.09,28.1,2634699.0,25.1975,25.1975,25.126,25.1349,2634699.0
2018-06-12 09:30:00,28.11,28.2,27.92,27.94,3164052.0,25.1439,25.2244,24.9739,24.9918,3164052.0
2018-06-12 10:00:00,27.94,27.94,27.82,27.89,2088684.0,24.9918,24.9918,24.8845,24.9471,2088684.0
2018-06-12 10:30:00,27.89,27.95,27.88,27.95,1506147.0,24.9471,25.0007,24.9381,25.0007,1506147.0
2018-06-12 11:00:00,27.95,27.96,27.88,27.91,1113885.0,25.0007,25.0097,24.9381,24.965,1113885.0
2018-06-12 11:30:00,27.91,27.95,27.89,27.93,859149.0,24.965,25.0007,24.9471,24.9829,859149.0
2018-06-12 12:00:00,27.93,27.95,27.88,27.89,840702.0,24.9829,25.0007,24.9381,24.9471,840702.0
2018-06-12 12:30:00,27.89,27.91,27.86,27.86,967203.0,24.9471,24.965,24.9202,24.9202,967203.0
2018-06-12 13:00:00,27.86,27.94,27.86,27.94,948723.0,24.9202,24.9918,24.9202,24.9918,948723.0
2018-06-12 13:30:00,27.94,28.05,27.94,28.03,1427124.0,24.9918,25.0902,24.9918,25.0723,1427124.0
2018-06-12 14:00:00,28.03,28.04,27.97,27.98,796875.0,25.0723,25.0813,25.0186,25.0276,796875.0
2018-06-12 14:30:00,27.98,27.99,27.94,27.94,883815.0,25.0276,25.0365,24.9918,24.9918,883815.0
2018-06-12 15:00:00,27.94,28.03,27.94,28.02,1404822.0,24.9918,25.0723,24.9918,25.0634,1404822.0
2018-06-12 15:30:00,28.02,28.05,27.99,28.04,2715039.0,25.0634,25.0902,25.0365,25.0813,2715039.0
2018-06-13 09:30:00,27.96,28.1,27.96,28.0,1500561.0,25.0097,25.1349,25.0097,25.0455,1500561.0
2018-06-13 10:00:00,27.99,28.03,27.95,27.96,1063959.0,25.0365,25.0723,25.0007,25.0097,1063959.0
2018-06-13 10:30:00,27.97,28.04,27.95,28.0,1008066.0,25.0186,25.0813,25.0007,25.0455,1008066.0
2018-06-13 11:00:00,28.0,28.05,27.99,28.02,729348.0,25.0455,25.0902,25.0365,25.0634,729348.0
2018-06-13 11:30:00,28.02,28.1,28.02,28.1,945510.0,25.0634,25.1349,25.0634,25.1349,945510.0
2018-06-13 12:00:00,28.1,28.11,28.05,28.07,704805.0,25.1349,25.1439,25.0902,25.1081,704805.0
2018-06-13 12:30:00,28.07,28.07,28.03,28.05,739584.0,25.1081,25.1081,25.0723,25.0902,739584.0
2018-06-13 13:00:00,28.05,28.05,27.99,28.05,1032690.0,25.0902,25.0902,25.0365,25.0902,1032690.0
2018-06-13 13:30:00,28.05,28.08,28.03,28.06,645636.0,25.0902,25.117,25.0723,25.0991,645636.0
2018-06-13 14:00:00,28.06,28.08,27.99,27.99,1294899.0,25.0991,25.117,25.0365,25.0365,1294899.0
2018-06-13 14:30:00,27.99,28.05,27.97,28.04,1535352.0,25.0365,25.0902,25.0186,25.0813,1535352.0
2018-06-13 15:00:00,28.04,28.12,28.04,28.05,1312911.0,25.0813,25.1528,25.0813,25.0902,1312911.0
2018-06-13 15:30:00,28.05,28.11,28.0,28.03,2867466.0,25.0902,25.1439,25.0455,25.0723,2867466.0
2018-06-14 09:30:00,28.07,28.27,28.05,28.1,2496702.0,25.1081,25.287,25.0902,25.1349,2496702.0
2018-06-14 10:00:00,28.09,28.13,27.97,27.99,1778133.0,25.126,25.1618,25.0186,25.0365,1778133.0
2018-06-14 10:30:00,27.99,28.0,27.93,27.95,1435965.0,25.0365,25.0455,24.9829,25.0007,1435965.0
2018-06-14 11:00:00,27.95,28.0,27.91,27.96,1462056.0,25.0007,25.0455,24.965,25.0097,1462056.0
2018-06-14 11:30:00,27.96,27.98,27.9,27.96,895545.0,25.0097,25.0276,24.956,25.0097,895545.0
2018-06-14 12:00:00,27.96,27.98,27.91,27.92,996864.0,25.0097,25.0276,24.965,24.9739,996864.0
2018-06-14 12:30:00,27.92,27.97,27.92,27.95,809004.0,24.9739,25.0186,24.9739,25.0007,809004.0
2018-06-14 13:00:00,27.95,27.98,27.91,27.91,792054.0,25.0007,25.0276,24.965,24.965,792054.0
2018-06-14 13:30:00,27.91,27.96,27.89,27.95,956535.0,24.965,25.0097,24.9471,25.0007,956535.0
2018-06-14 14:00:00,27.95,27.96,27.91,27.91,1305864.0,25.0007,25.0097,24.965,24.965,1305864.0
2018-06-14 14:30:00,27.91,27.94,27.89,27.91,1228791.0,24.965,24.9918,24.9471,24.965,1228791.0
2018-06-14 15:00:00,27.91,27.94,27.9,27.94,1001292.0,24.965,24.9918,24.956,24.9918,1001292.0
2018-06-14 15:30:00,27.95,27.96,27.9,27.94,2731167.0,25.0007,25.0097,24.956,24.9918,2731167.0
2018-06-15 09:30:00,27.83,28.0,27.81,27.86,8366667.0,24.8934,25.0455,24.8755,24.9202,8366667.0
2018-06-15 10:00:00,27.85,27.92,27.83,27.84,1214895.0,24.9113,24.9739,24.8934,24.9024,1214895.0
2018-06-15 10:30:00,27.83,27.84,27.75,27.76,1644048.0,24.8934,24.9024,24.8219,24.8308,1644048.0
2018-06-15 11:00:00,27.76,27.76,27.69,27.69,1435989.0,24.8308,24.8308,24.7682,24.7682,1435989.0
2018-06-15 11:30:00,27.69,27.78,27.69,27.75,870168.0,24.7682,24.8487,24.7682,24.8219,870168.0
2018-06-15 12:00:00,27.76,27.77,27.73,27.73,572661.0,24.8308,24.8397,24.804,24.804,572661.0
2018-06-15 12:30:00,27.73,27.75,27.71,27.74,611886.0,24.804,24.8219,24.7861,24.8129,611886.0
2018-06-15 13:00:00,27.73,27.75,27.73,27.74,568227.0,24.804,24.8219,24.804,24.8129,568227.0
2018-06-15 13:30:00,27.74,27.75,27.71,27.73,706662.0,24.8129,24.8219,24.7861,24.804,706662.0
2018-06-15 14:00:00,27.73,27.85,27.72,27.82,907962.0,24.804,24.9113,24.795,24.8845,907962.0
2018-06-15 14:30:00,27.83,27.87,27.82,27.85,1223823.0,24.8934,24.9292,24.8845,24.9113,1223823.0
2018-06-15 15:00:00,27.85,27.85,27.76,27.82,1268268.0,24.9113,24.9113,24.8308,24.8845,1268268.0
2018-06-15 15:30:00,27.82,27.89,27.81,27.88,3961911.0,24.8845,24.9471,24.8755,24.9381,3961911.0
2018-06-18 09:30:00,27.68,27.81,27.61,27.74,2088897.0,24.7592,24.8755,24.6966,24.8129,2088897.0
2018-06-18 10:00:00,27.74,27.76,27.67,27.74,1272660.0,24.8129,24.8308,24.7503,24.8129,1272660.0
2018-06-18 10:30:00,27.74,27.83,27.72,27.81,1143585.0,24.8129,24.8934,24.795,24.8755,1143585.0
2018-06-18 11:00:00,27.81,27.86,27.8,27.81,924951.0,24.8755,24.9202,24.8666,24.8755,924951.0
2018-06-18 11:30:00,27.81,27.81,27.74,27.74,897648.0,24.8755,24.8755,24.8129,24.8129,897648.0
2018-06-18 12:00:00,27.75,27.76,27.71,27.72,748695.0,24.8219,24.8308,24.7861,24.795,748695.0
2018-06-18 12:30:00,27.72,27.76,27.7,27.73,622746.0,24.795,24.8308,24.7771,24.804,622746.0
2018-06-18 13:00:00,27.73,27.73,27.67,27.69,782313.0,24.804,24.804,24.7503,24.7682,782313.0
2018-06-18 13:30:00,27.69,27.71,27.67,27.71,681060.0,24.7682,24.7861,24.7503,24.7861,681060.0
2018-06-18 14:00:00,27.71,27.71,27.67,27.71,755031.0,24.7861,24.7861,24.7503,24.7861,755031.0
2018-06-18 14:30:00,27.71,27.71,27.64,27.66,1036146.0,24.7861,24.7861,24.7235,24.7413,1036146.0
2018-06-18 15:00:00,27.65,27.68,27.64,27.66,1234494.0,24.7324,24.7592,24.7235,24.7413,1234494.0
2018-06-18 15:30:00,27.66,27.72,27.66,27.7,3361569.0,24.7413,24.795,24.7413,24.7771,3361569.0
2018-06-19 09:30:00,27.53,27.6,27.46,27.55,3240474.0,24.6251,24.6877,24.5625,24.643,3240474.0
2018-06-19 10:00:00,27.55,27.62,27.5,27.57,2098350.0,24.643,24.7056,24.5982,24.6608,2098350.0
2018-06-19 10:30:00,27.57,27.73,27.56,27.71,1909173.0,24.6608,24.804,24.6519,24.7861,1909173.0
2018-06-19 11:00:00,27.71,27.72,27.62,27.69,1496982.0,24.7861,24.795,24.7056,24.7682,1496982.0
2018-06-19 11:30:00,27.7,27.77,27.68,27.72,1178370.0,24.7771,24.8397,24.7592,24.795,1178370.0
2018-06-19 12:00:00,27.72,27.75,27.69,27.72,855432.0,24.795,24.8219,24.7682,24.795,855432.0
2018-06-19 12:30:00,27.72,27.75,27.7,27.7,1130280.0,24.795,24.8219,24.7771,24.7771,1130280.0
2018-06-19 13:00:00,27.7,27.8,27.69,27.73,1458051.0,24.7771,24.8666,24.7682,24.804,1458051.0
2018-06-19 13:30:00,27.73,27.78,27.71,27.77,972906.0,24.804,24.8487,24.7861,24.8397,972906.0
2018-06-19 14:00:00,27.77,27.83,27.77,27.81,864381.0,24.8397,24.8934,24.8397,24.8755,864381.0
2018-06-19 14:30:00,27.81,27.85,27.8,27.84,963306.0,24.8755,24.9113,24.8666,24.9024,963306.0
2018-06-19 15:00:00,27.84,27.85,27.78,27.78,1180068.0,24.9024,24.9113,24.8487,24.8487,1180068.0
2018-06-19 15:30:00,27.78,27.87,27.78,27.87,2416188.0,24.8487,24.9292,24.8487,24.9292,2416188.0
2018-06-20 09:30:00,27.9,27.9,27.73,27.83,2668233.0,24.956,24.956,24.804,24.8934,2668233.0
2018-06-20 10:00:00,27.83,27.87,27.72,27.8,1446426.0,24.8934,24.9292,24.795,24.8666,1446426.0
2018-06-20 10:30:00,27.8,27.84,27.75,27.84,1884693.0,24.8666,24.9024,24.8219,24.9024,1884693.0
2018-06-20 11:00:00,27.85,27.93,27.8,27.92,1572693.0,24.9113,24.9829,24.8666,24.9739,1572693.0
2018-06-20 11:30:00,27.92,27.94,27.88,27.92,1030500.0,24.9739,24.9918,24.9381,24.9739,1030500.0
2018-06-20 12:00:00,27.91,27.94,27.9,27.92,808317.0,24.965,24.9918,24.956,24.9739,808317.0
2018-06-20 12:30:00,27.92,27.94,27.89,27.9,904851.0,24.9739,24.9918,24.9471,24.956,904851.0
2018-06-20 13:00:00,27.9,27.91,27.87,27.89,1648002.0,24.956,24.965,24.9292,24.9471,1648002.0
2018-06-20 13:30:00,27.88,27.9,27.88,27.9,835551.0,24.9381,24.956,24.9381,24.956,835551.0
2018-06-20 14:00:00,27.9,27.9,27.88,27.9,1331226.0,24.956,24.956,24.9381,24.956,1331226.0
2018-06-20 14:30:00,27.9,27.92,27.88,27.9,1341021.0,24.956,24.9739,24.9381,24.956,1341021.0
2018-06-20 15:00:00,27.9,27.9,27.86,27.89,1081029.0,24.956,24.956,24.9202,24.9471,1081029.0
2018-06-20 15:30:00,27.89,27.93,27.86,27.88,2665053.0,24.9471,24.9829,24.9202,24.9381,2665053.0
2018-06-21 09:30:00,27.8,27.82,27.63,27.7,2265738.0,24.8666,24.8845,24.7145,24.7771,2265738.0
2018-06-21 10:00:00,27.7,27.82,27.69,27.79,1745979.0,24.7771,24.8845,24.7682,24.8576,1745979.0
2018-06-21 10:30:00,27.79,28.13,27.77,28.1,3574383.0,24.8576,25.1618,24.8397,25.1349,3574383.0
2018-06-21 11:00:00,28.1,28.18,28.06,28.07,1786584.0,25.1349,25.2065,25.0991,25.1081,1786584.0
2018-06-21 11:30:00,28.07,28.1,28.04,28.05,1540962.0,25.1081,25.1349,25.0813,25.0902,1540962.0
2018-06-21 12:00:00,28.05,28.06,27.97,27.98,966153.0,25.0902,25.0991,25.0186,25.0276,966153.0
2018-06-21 12:30:00,27.97,27.99,27.94,27.95,697743.0,25.0186,25.0365,24.9918,25.0007,697743.0
2018-06-21 13:00:00,27.95,28.01,27.94,28.0,834492.0,25.0007,25.0544,24.9918,25.0455,834492.0
2018-06-21 13:30:00,28.01,28.11,27.98,28.08,1108965.0,25.0544,25.1439,25.0276,25.117,1108965.0
2018-06-21 14:00:00,28.08,28.14,28.07,28.1,1018770.0,25.117,25.1707,25.1081,25.1349,1018770.0
2018-06-21 14:30:00,28.1,28.13,28.09,28.09,961206.0,25.1349,25.1618,25.126,25.126,961206.0
2018-06-21 15:00:00,28.09,28.11,27.98,28.06,1237398.0,25.126,25.1439,25.0276,25.0991,1237398.0
2018-06-21 15:30:00,28.06,28.12,28.0,28.07,2672796.0,25.0991,25.1528,25.0455,25.1081,2672796.0
2018-06-22 09:30:00,28.15,28.26,28.03,28.18,1517247.0,25.1796,25.278,25.0723,25.2065,1517247.0
2018-06-22 10:00:00,28.19,28.22,28.11,28.17,1735440.0,25.2154,25.2423,25.1439,25.1975,1735440.0
2018-06-22 10:30:00,28.17,28.28,28.13,28.28,1532895.0,25.1975,25.2959,25.1618,25.2959,1532895.0
2018-06-22 11:00:00,28.28,28.28,28.2,28.24,716076.0,25.2959,25.2959,25.2244,25.2601,716076.0
2018-06-22 11:30:00,28.24,28.27,28.21,28.21,610005.0,25.2601,25.287,25.2333,25.2333,610005.0
2018-06-22 12:00:00,28.21,28.25,28.2,28.23,495930.0,25.2333,25.2691,25.2244,25.2512,495930.0
2018-06-22 12:30:00,28.23,28.25,28.17,28.19,526623.0,25.2512,25.2691,25.1975,25.2154,526623.0
2018-06-22 13:00:00,28.19,28.21,28.13,28.21,914229.0,25.2154,25.2333,25.1618,25.2333,914229.0
2018-06-22 13:30:00,28.21,28.28,28.2,28.28,906432.0,25.2333,25.2959,25.2244,25.2959,906432.0
2018-06-22 14:00:00,28.27,28.28,28.23,28.23,743793.0,25.287,25.2959,25.2512,25.2512,743793.0
2018-06-22 14:30:00,28.23,28.25,28.21,28.24,764931.0,25.2512,25.2691,25.2333,25.2601,764931.0
2018-06-22 15:00:00,28.24,28.24,28.19,28.2,977031.0,25.2601,25.2601,25.2154,25.2244,977031.0
2018-06-22 15:30:00,28.2,28.28,28.18,28.21,6223353.0,25.2244,25.2959,25.2065,25.2333,6223353.0
2018-06-25 09:30:00,28.2,28.72,28.16,28.69,5390049.0,25.2244,25.6895,25.1886,25.6627,5390049.0
2018-06-25 10:00:00,28.68,28.75,28.58,28.66,5033778.0,25.6537,25.7163,25.5643,25.6358,5033778.0
2018-06-25 10:30:00,28.67,28.78,28.64,28.71,3239133.0,25.6448,25.7432,25.6179,25.6806,3239133.0
2018-06-25 11:00:00,28.71,28.87,28.67,28.79,2466612.0,25.6806,25.8237,25.6448,25.7521,2466612.0
2018-06-25 11:30:00,28.79,28.82,28.73,28.75,1624443.0,25.7521,25.7789,25.6984,25.7163,1624443.0
2018-06-25 12:00:00,28.75,28.79,28.66,28.78,1975113.0,25.7163,25.7521,25.6358,25.7432,1975113.0
2018-06-25 12:30:00,28.78,28.8,28.7,28.71,1649139.0,25.7432,25.7611,25.6716,25.6806,1649139.0
2018-06-25 13:00:00,28.71,28.73,28.66,28.68,1340325.0,25.6806,25.6984,25.6358,25.6537,1340325.0
2018-06-25 13:30:00,28.68,28.77,28.67,28.76,1341057.0,25.6537,25.7342,25.6448,25.7253,1341057.0
2018-06-25 14:00:00,28.76,28.77,28.72,28.74,1511136.0,25.7253,25.7342,25.6895,25.7074,1511136.0
2018-06-25 14:30:00,28.74,28.74,28.59,28.65,2663043.0,25.7074,25.7074,25.5732,25.6269,2663043.0
2018-06-25 15:00:00,28.65,28.75,28.63,28.72,1988235.0,25.6269,25.7163,25.609,25.6895,1988235.0
2018-06-25 15:30:00,28.72,28.86,28.68,28.82,6185322.0,25.6895,25.8147,25.6537,25.7789,6185322.0
2018-06-26 09:30:00,28.84,28.91,28.59,28.69,2357043.0,25.7968,25.8595,25.5732,25.6627,2357043.0
2018-06-26 10:00:00,28.69,28.75,28.59,28.71,1854162.0,25.6627,25.7163,25.5732,25.6806,1854162.0
2018-06-26 10:30:00,28.71,28.83,28.71,28.83,1605495.0,25.6806,25.7879,25.6806,25.7879,1605495.0
2018-06-26 11:00:00,28.83,28.92,28.76,28.88,1781007.0,25.7879,25.8684,25.7253,25.8326,1781007.0
2018-06-26 11:30:00,28.88,29.02,28.86,28.89,1968654.0,25.8326,25.9578,25.8147,25.8416,1968654.0
2018-06-26 12:00:00,28.89,28.89,28.74,28.74,1460370.0,25.8416,25.8416,25.7074,25.7074,1460370.0
2018-06-26 12:30:00,28.74,28.79,28.69,28.78,1021614.0,25.7074,25.7521,25.6627,25.7432,1021614.0
2018-06-26 13:00:00,28.79,28.89,28.77,28.87,1374576.0,25.7521,25.8416,25.7342,25.8237,1374576.0
2018-06-26 13:30:00,28.86,28.87,28.8,28.81,894771.0,25.8147,25.8237,25.7611,25.77,894771.0
2018-06-26 14:00:00,28.81,28.83,28.77,28.79,1250979.0,25.77,25.7879,25.7342,25.7521,1250979.0
2018-06-26 14:30:00,28.79,28.82,28.79,28.8,979191.0,25.7521,25.7789,25.7521,25.7611,979191.0
2018-06-26 15:00:00,28.8,28.81,28.75,28.77,1201317.0,25.7611,25.77,25.7163,25.7342,1201317.0
2018-06-26 15:30:00,28.76,28.77,28.6,28.65,3521994.0,25.7253,25.7342,25.5822,25.6269,3521994.0
2018-06-27 09:30:00,28.63,28.78,28.52,28.77,1921401.0,25.609,25.7432,25.5106,25.7342,1921401.0
2018-06-27 10:00:00,28.77,29.13,28.75,29.04,3251856.0,25.7342,26.0562,25.7163,25.9757,3251856.0
2018-06-27 10:30:00,29.04,29.1,28.95,29.06,1873563.0,25.9757,26.0294,25.8952,25.9936,1873563.0
2018-06-27 11:00:00,29.06,29.08,28.99,29.0,1269267.0,25.9936,26.0115,25.931,25.94,1269267.0
2018-06-27 11:30:00,29.01,29.15,28.97,29.12,1796493.0,25.9489,26.0741,25.9131,26.0473,1796493.0
2018-06-27 12:00:00,29.12,29.16,29.06,29.08,1326297.0,26.0473,26.0831,25.9936,26.0115,1326297.0
2018-06-27 12:30:00,29.08,29.1,28.99,28.99,1123593.0,26.0115,26.0294,25.931,25.931,1123593.0
2018-06-27 13:00:00,28.99,29.0,28.9,28.91,1641891.0,25.931,25.94,25.8505,25.8595,1641891.0
2018-06-27 13:30:00,28.91,28.98,28.89,28.94,1190865.0,25.8595,25.9221,25.8416,25.8863,1190865.0
2018-06-27 14:00:00,28.94,28.96,28.9,28.92,1327623.0,25.8863,25.9042,25.8505,25.8684,1327623.0
2018-06-27 14:30:00,28.92,28.97,28.88,28.9,1284759.0,25.8684,25.9131,25.8326,25.8505,1284759.0
2018-06-27 15:00:00,28.9,29.01,28.85,29.01,2260869.0,25.8505,25.9489,25.8058,25.9489,2260869.0
2018-06-27 15:30:00,29.02,29.07,28.91,28.96,4817385.0,25.9578,26.0026,25.8595,25.9042,4817385.0
2018-06-28 09:30:00,28.95,29.1,28.76,28.92,3010548.0,25.8952,26.0294,25.7253,25.8684,3010548.0
2018-06-28 10:00:00,28.92,29.02,28.82,28.9,1928403.0,25.8684,25.9578,25.7789,25.8505,1928403.0
2018-06-28 10:30:00,28.9,28.91,28.8,28.85,1509843.0,25.8505,25.8595,25.7611,25.8058,1509843.0
2018-06-28 11:00:00,28.85,28.9,28.72,28.9,1747494.0,25.8058,25.8505,25.6895,25.8505,1747494.0
2018-06-28 11:30:00,28.9,28.9,28.75,28.76,1263711.0,25.8505,25.8505,25.7163,25.7253,1263711.0
2018-06-28 12:00:00,28.77,28.82,28.67,28.69,1090218.0,25.7342,25.7789,25.6448,25.6627,1090218.0
2018-06-28 12:30:00,28.69,28.69,28.63,28.68,985128.0,25.6627,25.6627,25.609,25.6537,985128.0
2018-06-28 13:00:00,28.68,28.71,28.64,28.66,980592.0,25.6537,25.6806,25.6179,25.6358,980592.0
2018-06-28 13:30:00,28.66,28.68,28.63,28.65,705855.0,25.6358,25.6537,25.609,25.6269,705855.0
2018-06-28 14:00:00,28.65,28.67,28.63,28.67,973539.0,25.6269,25.6448,25.609,25.6448,973539.0
2018-06-28 14:30:00,28.67,28.74,28.65,28.73,1042563.0,25.6448,25.7074,25.6269,25.6984,1042563.0
2018-06-28 15:00:00,28.73,28.73,28.67,28.67,988581.0,25.6984,25.6984,25.6448,25.6448,988581.0
2018-06-28 15:30:00,28.67,28.68,28.56,28.62,3246570.0,25.6448,25.6537,25.5464,25.6001,3246570.0
2018-06-29 09:30:00,28.63,28.72,28.56,28.61,1695795.0,25.609,25.6895,25.5464,25.5911,1695795.0
2018-06-29 10:00:00,28.61,28.68,28.51,28.66,1530999.0,25.5911,25.6537,25.5017,25.6358,1530999.0
2018-06-29 10:30:00,28.65,28.68,28.63,28.68,1298514.0,25.6269,25.6537,25.609,25.6537,1298514.0
2018-06-29 11:00:00,28.68,28.73,28.66,28.72,1025142.0,25.6537,25.6984,25.6358,25.6895,1025142.0
2018-06-29 11:30:00,28.72,28.72,28.64,28.65,1710630.0,25.6895,25.6895,25.6179,25.6269,1710630.0
2018-06-29 12:00:00,28.65,28.71,28.63,28.69,901614.0,25.6269,25.6806,25.609,25.6627,901614.0
2018-06-29 12:30:00,28.69,28.71,28.66,28.68,375135.0,25.6627,25.6806,25.6358,25.6537,375135.0
2018-06-29 13:00:00,28.68,28.69,28.64,28.65,487134.0,25.6537,25.6627,25.6179,25.6269,487134.0
2018-06-29 13:30:00,28.64,28.66,28.61,28.61,507270.0,25.6179,25.6358,25.5911,25.5911,507270.0
2018-06-29 14:00:00,28.61,28.65,28.58,28.62,667161.0,25.5911,25.6269,25.5643,25.6001,667161.0
2018-06-29 14:30:00,28.62,28.63,28.58,28.63,641424.0,25.6001,25.609,25.5643,25.609,641424.0
2018-06-29 15:00:00,28.63,28.66,28.59,28.64,1401402.0,25.609,25.6358,25.5732,25.6179,1401402.0
2018-06-29 15:30:00,28.64,28.66,28.53,28.55,5574081.0,25.6179,25.6358,25.5195,25.5374,5574081.0
2018-07-02 09:30:00,28.55,28.65,28.05,28.15,3077208.0,25.5374,25.6269,25.0902,25.1796,3077208.0
2018-07-02 10:00:00,28.14,28.2,27.84,27.91,2699436.0,25.1707,25.2244,24.9024,24.965,2699436.0
2018-07-02 10:30:00,27.9,27.97,27.81,27.89,2565126.0,24.956,25.0186,24.8755,24.9471,2565126.0
2018-07-02 11:00:00,27.9,28.03,27.89,27.99,1279020.0,24.956,25.0723,24.9471,25.0365,1279020.0
2018-07-02 11:30:00,27.99,28.0,27.94,27.94,730824.0,25.0365,25.0455,24.9918,24.9918,730824.0
2018-07-02 12:00:00,27.94,27.95,27.87,27.89,757062.0,24.9918,25.0007,24.9292,24.9471,757062.0
2018-07-02 12:30:00,27.89,27.93,27.85,27.85,774396.0,24.9471,24.9829,24.9113,24.9113,774396.0
2018-07-02 13:00:00,27.85,27.86,27.8,27.84,715413.0,24.9113,24.9202,24.8666,24.9024,715413.0
2018-07-02 13:30:00,27.83,27.91,27.82,27.9,628278.0,24.8934,24.965,24.8845,24.956,628278.0
2018-07-02 14:00:00,27.9,27.96,27.89,27.96,776712.0,24.956,25.0097,24.9471,25.0097,776712.0
2018-07-02 14:30:00,27.96,27.98,27.86,27.87,781569.0,25.0097,25.0276,24.9202,24.9292,781569.0
2018-07-02 15:00:00,27.87,27.94,27.87,27.94,1053075.0,24.9292,24.9918,24.9292,24.9918,1053075.0
2018-07-02 15:30:00,27.94,28.02,27.91,27.99,2788701.0,24.9918,25.0634,24.965,25.0365,2788701.0
2018-07-03 09:30:00,28.03,28.35,28.03,28.23,2600601.0,25.0723,25.3585,25.0723,25.2512,2600601.0
2018-07-03 10:00:00,28.23,28.25,28.14,28.21,1200588.0,25.2512,25.2691,25.1707,25.2333,1200588.0
2018-07-03 10:30:00,28.21,28.21,28.08,28.12,1234206.0,25.2333,25.2333,25.117,25.1528,1234206.0
2018-07-03 11:00:00,28.12,28.23,28.11,28.21,936987.0,25.1528,25.2512,25.1439,25.2333,936987.0
2018-07-03 11:30:00,28.21,28.27,28.2,28.26,838041.0,25.2333,25.287,25.2244,25.278,838041.0
2018-07-03 12:00:00,28.27,28.3,28.23,28.28,1086417.0,25.287,25.3138,25.2512,25.2959,1086417.0
2018-07-03 12:30:00,28.28,28.3,28.12,28.17,2012865.0,25.2959,25.3138,25.1528,25.1975,2012865.0
2018-07-05 09:30:00,28.31,28.53,28.22,28.31,1978395.0,25.3228,25.5195,25.2423,25.3228,1978395.0
2018-07-05 10:00:00,28.31,28.37,28.18,28.24,1118457.0,25.3228,25.3764,25.2065,25.2601,1118457.0
2018-07-05 10:30:00,28.24,28.24,28.15,28.17,767982.0,25.2601,25.2601,25.1796,25.1975,767982.0
2018-07-05 11:00:00,28.17,28.24,28.15,28.2,659451.0,25.1975,25.2601,25.1796,25.2244,659451.0
2018-07-05 11:30:00,28.19,28.24,28.18,28.24,578139.0,25.2154,25.2601,25.2065,25.2601,578139.0
2018-07-05 12:00:00,28.24,28.3,28.22,28.29,1049112.0,25.2601,25.3138,25.2423,25.3049,1049112.0
2018-07-05 12:30:00,28.3,28.3,28.25,28.26,535818.0,25.3138,25.3138,25.2691,25.278,535818.0
2018-07-05 13:00:00,28.26,28.31,28.2,28.21,528519.0,25.278,25.3228,25.2244,25.2333,528519.0
2018-07-05 13:30:00,28.21,28.21,28.18,28.18,458832.0,25.2333,25.2333,25.2065,25.2065,458832.0
2018-07-05 14:00:00,28.19,28.22,28.09,28.14,907041.0,25.2154,25.2423,25.126,25.1707,907041.0
2018-07-05 14:30:00,28.13,28.15,28.1,28.13,738729.0,25.1618,25.1796,25.1349,25.1618,738729.0
2018-07-05 15:00:00,28.13,28.18,28.13,28.14,770940.0,25.1618,25.2065,25.1618,25.1707,770940.0
2018-07-05 15:30:00,28.14,28.19,28.1,28.19,2062344.0,25.1707,25.2154,25.1349,25.2154,2062344.0
2018-07-06 09:30:00,28.07,28.14,27.94,27.97,1826739.0,25.1081,25.1707,24.9918,25.0186,1826739.0
2018-07-06 10:00:00,27.97,28.02,27.96,28.02,1516041.0,25.0186,25.0634,25.0097,25.0634,1516041.0
2018-07-06 10:30:00,28.02,28.14,27.99,28.12,991479.0,25.0634,25.1707,25.0365,25.1528,991479.0
2018-07-06 11:00:00,28.12,28.2,28.1,28.17,758283.0,25.1528,25.2244,25.1349,25.1975,758283.0
2018-07-06 11:30:00,28.17,28.26,28.17,28.18,1057920.0,25.1975,25.278,25.1975,25.2065,1057920.0
2018-07-06 12:00:00,28.18,28.25,28.17,28.22,641487.0,25.2065,25.2691,25.1975,25.2423,641487.0
2018-07-06 12:30:00,28.22,28.22,28.17,28.22,482649.0,25.2423,25.2423,25.1975,25.2423,482649.0
2018-07-06 13:00:00,28.22,28.29,28.21,28.25,477402.0,25.2423,25.3049,25.2333,25.2691,477402.0
2018-07-06 13:30:00,28.25,28.28,28.22,28.25,413253.0,25.2691,25.2959,25.2423,25.2691,413253.0
2018-07-06 14:00:00,28.25,28.25,28.19,28.2,627627.0,25.2691,25.2691,25.2154,25.2244,627627.0
2018-07-06 14:30:00,28.2,28.21,28.16,28.19,562509.0,25.2244,25.2333,25.1886,25.2154,562509.0
2018-07-06 15:00:00,28.19,28.25,28.18,28.24,633390.0,25.2154,25.2691,25.2065,25.2601,633390.0
2018-07-06 15:30:00,28.24,28.24,28.11,28.17,2211939.0,25.2601,25.2601,25.1439,25.1975,2211939.0
2018-07-09 09:30:00,28.33,28.6,28.26,28.57,2137926.0,25.3407,25.5822,25.278,25.5553,2137926.0
2018-07-09 10:00:00,28.57,28.68,28.55,28.64,1781190.0,25.5553,25.6537,25.5374,25.6179,1781190.0
2018-07-09 10:30:00,28.65,28.73,28.64,28.72,1255233.0,25.6269,25.6984,25.6179,25.6895,1255233.0
2018-07-09 11:00:00,28.71,28.76,28.69,28.7,1002534.0,25.6806,25.7253,25.6627,25.6716,1002534.0
2018-07-09 11:30:00,28.7,28.78,28.68,28.78,952938.0,25.6716,25.7432,25.6537,25.7432,952938.0
2018-07-09 12:00:00,28.78,28.82,28.76,28.79,1020066.0,25.7432,25.7789,25.7253,25.7521,1020066.0
2018-07-09 12:30:00,28.79,28.81,28.76,28.76,712329.0,25.7521,25.77,25.7253,25.7253,712329.0
2018-07-09 13:00:00,28.77,28.77,28.68,28.7,775302.0,25.7342,25.7342,25.6537,25.6716,775302.0
2018-07-09 13:30:00,28.7,28.75,28.7,28.72,508350.0,25.6716,25.7163,25.6716,25.6895,508350.0
2018-07-09 14:00:00,28.72,28.73,28.65,28.65,570912.0,25.6895,25.6984,25.6269,25.6269,570912.0
2018-07-09 14:30:00,28.65,28.68,28.64,28.65,642690.0,25.6269,25.6537,25.6179,25.6269,642690.0
2018-07-09 15:00:00,28.65,28.69,28.64,28.67,1235055.0,25.6269,25.6627,25.6179,25.6448,1235055.0
2018-07-09 15:30:00,28.67,28.68,28.64,28.65,2010246.0,25.6448,25.6537,25.6179,25.6269,2010246.0
2018-07-10 09:30:00,28.64,28.87,28.63,28.66,1837575.0,25.6179,25.8237,25.609,25.6358,1837575.0
2018-07-10 10:00:00,28.66,28.84,28.66,28.8,1009635.0,25.6358,25.7968,25.6358,25.7611,1009635.0
2018-07-10 10:30:00,28.79,28.83,28.78,28.79,632553.0,25.7521,25.7879,25.7432,25.7521,632553.0
2018-07-10 11:00:00,28.8,28.87,28.78,28.85,828102.0,25.7611,25.8237,25.7432,25.8058,828102.0
2018-07-10 11:30:00,28.85,28.93,28.84,28.91,875307.0,25.8058,25.8773,25.7968,25.8595,875307.0
2018-07-10 12:00:00,28.91,28.97,28.9,28.95,1055193.0,25.8595,25.9131,25.8505,25.8952,1055193.0
2018-07-10 12:30:00,28.95,28.97,28.92,28.95,705843.0,25.8952,25.9131,25.8684,25.8952,705843.0
2018-07-10 13:00:00,28.95,29.0,28.94,28.99,987000.0,25.8952,25.94,25.8863,25.931,987000.0
2018-07-10 13:30:00,28.99,29.01,28.96,29.0,944100.0,25.931,25.9489,25.9042,25.94,944100.0
2018-07-10 14:00:00,29.0,29.03,28.99,29.01,758979.0,25.94,25.9668,25.931,25.9489,758979.0
2018-07-10 14:30:00,29.02,29.11,29.01,29.11,1219446.0,25.9578,26.0383,25.9489,26.0383,1219446.0
2018-07-10 15:00:00,29.11,29.11,29.04,29.08,1264383.0,26.0383,26.0383,25.9757,26.0115,1264383.0
2018-07-10 15:30:00,29.08,29.1,29.06,29.07,2388906.0,26.0115,26.0294,25.9936,26.0026,2388906.0
2018-07-11 09:30:00,29.02,29.05,28.8,28.89,2326308.0,25.9578,25.9847,25.7611,25.8416,2326308.0
2018-07-11 10:00:00,28.89,28.92,28.82,28.89,1165014.0,25.8416,25.8684,25.7789,25.8416,1165014.0
2018-07-11 10:30:00,28.89,29.02,28.87,29.01,1249104.0,25.8416,25.9578,25.8237,25.9489,1249104.0
2018-07-11 11:00:00,29.01,29.05,28.92,28.93,1028220.0,25.9489,25.9847,25.8684,25.8773,1028220.0
2018-07-11 11:30:00,28.93,28.97,28.9,28.91,804243.0,25.8773,25.9131,25.8505,25.8595,804243.0
2018-07-11 12:00:00,28.91,28.92,28.85,28.85,850854.0,25.8595,25.8684,25.8058,25.8058,850854.0
2018-07-11 12:30:00,28.85,28.89,28.83,28.84,916587.0,25.8058,25.8416,25.7879,25.7968,916587.0
2018-07-11 13:00:00,28.84,28.92,28.84,28.9,644730.0,25.7968,25.8684,25.7968,25.8505,644730.0
2018-07-11 13:30:00,28.9,28.92,28.86,28.86,447483.0,25.8505,25.8684,25.8147,25.8147,447483.0
2018-07-11 14:00:00,28.87,28.9,28.85,28.9,600615.0,25.8237,25.8505,25.8058,25.8505,600615.0
2018-07-11 14:30:00,28.9,28.92,28.88,28.9,718185.0,25.8505,25.8684,25.8326,25.8505,718185.0
2018-07-11 15:00:00,28.89,28.91,28.83,28.84,671001.0,25.8416,25.8595,25.7879,25.7968,671001.0
2018-07-11 15:30:00,28.84,28.89,28.82,28.85,2074302.0,25.7968,25.8416,25.7789,25.8058,2074302.0
2018-07-12 09:30:00,28.98,29.14,28.88,28.97,1878924.0,25.9221,26.0652,25.8326,25.9131,1878924.0
2018-07-12 10:00:00,28.96,28.98,28.85,28.91,897909.0,25.9042,25.9221,25.8058,25.8595,897909.0
2018-07-12 10:30:00,28.91,28.98,28.88,28.89,678771.0,25.8595,25.9221,25.8326,25.8416,678771.0
2018-07-12 11:00:00,28.89,28.9,28.82,28.85,609006.0,25.8416,25.8505,25.7789,25.8058,609006.0
2018-07-12 11:30:00,28.84,28.86,28.78,28.82,739953.0,25.7968,25.8147,25.7432,25.7789,739953.0
2018-07-12 12:00:00,28.82,28.87,28.82,28.85,572307.0,25.7789,25.8237,25.7789,25.8058,572307.0
2018-07-12 12:30:00,28.85,28.87,28.8,28.84,668013.0,25.8058,25.8237,25.7611,25.7968,668013.0
2018-07-12 13:00:00,28.84,28.86,28.79,28.83,505104.0,25.7968,25.8147,25.7521,25.7879,505104.0
2018-07-12 13:30:00,28.83,28.83,28.77,28.8,800433.0,25.7879,25.7879,25.7342,25.7611,800433.0
2018-07-12 14:00:00,28.8,28.81,28.74,28.78,779130.0,25.7611,25.77,25.7074,25.7432,779130.0
2018-07-12 14:30:00,28.78,28.79,28.75,28.79,586053.0,25.7432,25.7521,25.7163,25.7521,586053.0
2018-07-12 15:00:00,28.79,28.8,28.76,28.79,666282.0,25.7521,25.7611,25.7253,25.7521,666282.0
2018-07-12 15:30:00,28.79,28.85,28.77,28.83,1776279.0,25.7521,25.8058,25.7342,25.7879,1776279.0
2018-07-13 09:30:00,28.84,29.28,28.83,29.23,2448627.0,25.7968,26.1904,25.7879,26.1457,2448627.0
2018-07-13 10:00:00,29.23,29.24,29.09,29.13,1569978.0,26.1457,26.1546,26.0205,26.0562,1569978.0
2018-07-13 10:30:00,29.13,29.25,29.11,29.22,1296537.0,26.0562,26.1636,26.0383,26.1367,1296537.0
2018-07-13 11:00:00,29.21,29.28,29.21,29.25,1018299.0,26.1278,26.1904,26.1278,26.1636,1018299.0
2018-07-13 11:30:00,29.24,29.33,29.24,29.32,1406880.0,26.1546,26.2351,26.1546,26.2262,1406880.0
2018-07-13 12:00:00,29.33,29.33,29.25,29.3,752862.0,26.2351,26.2351,26.1636,26.2083,752862.0
2018-07-13 12:30:00,29.3,29.33,29.29,29.33,705864.0,26.2083,26.2351,26.1994,26.2351,705864.0
2018-07-13 13:00:00,29.32,29.33,29.26,29.27,703431.0,26.2262,26.2351,26.1725,26.1815,703431.0
2018-07-13 13:30:00,29.26,29.26,29.21,29.25,660381.0,26.1725,26.1725,26.1278,26.1636,660381.0
2018-07-13 14:00:00,29.25,29.28,29.23,29.27,521769.0,26.1636,26.1904,26.1457,26.1815,521769.0
2018-07-13 14:30:00,29.27,29.28,29.21,29.24,669321.0,26.1815,26.1904,26.1278,26.1546,669321.0
2018-07-13 15:00:00,29.24,29.27,29.23,29.23,811680.0,26.1546,26.1815,26.1457,26.1457,811680.0
2018-07-13 15:30:00,29.23,29.26,29.22,29.23,2674353.0,26.1457,26.1725,26.1367,26.1457,2674353.0
2018-07-16 09:30:00,29.21,29.23,29.01,29.06,1295448.0,26.1278,26.1457,25.9489,25.9936,1295448.0
2018-07-16 10:00:00,29.06,29.1,28.96,29.07,1040235.0,25.9936,26.0294,25.9042,26.0026,1040235.0
2018-07-16 10:30:00,29.07,29.11,29.03,29.04,716853.0,26.0026,26.0383,25.9668,25.9757,716853.0
2018-07-16 11:00:00,29.04,29.11,29.03,29.05,745185.0,25.9757,26.0383,25.9668,25.9847,745185.0
2018-07-16 11:30:00,29.05,29.06,28.94,28.97,709902.0,25.9847,25.9936,25.8863,25.9131,709902.0
2018-07-16 12:00:00,28.97,29.02,28.96,29.02,511443.0,25.9131,25.9578,25.9042,25.9578,511443.0
2018-07-16 12:30:00,29.02,29.03,28.99,29.02,453411.0,25.9578,25.9668,25.931,25.9578,453411.0
2018-07-16 13:00:00,29.02,29.04,29.01,29.02,454251.0,25.9578,25.9757,25.9489,25.9578,454251.0
2018-07-16 13:30:00,29.02,29.11,29.02,29.09,534996.0,25.9578,26.0383,25.9578,26.0205,534996.0
2018-07-16 14:00:00,29.09,29.15,29.09,29.14,441282.0,26.0205,26.0741,26.0205,26.0652,441282.0
2018-07-16 14:30:00,29.14,29.15,29.11,29.14,568341.0,26.0652,26.0741,26.0383,26.0652,568341.0
2018-07-16 15:00:00,29.14,29.19,29.13,29.15,741099.0,26.0652,26.1099,26.0562,26.0741,741099.0
2018-07-16 15:30:00,29.16,29.24,29.14,29.21,1845027.0,26.0831,26.1546,26.0652,26.1278,1845027.0
2018-07-17 09:30:00,29.13,29.57,29.13,29.44,2179329.0,26.0562,26.4498,26.0562,26.3335,2179329.0
2018-07-17 10:00:00,29.44,29.51,29.41,29.42,959370.0,26.3335,26.3961,26.3067,26.3156,959370.0
2018-07-17 10:30:00,29.42,29.44,29.31,29.41,1058595.0,26.3156,26.3335,26.2172,26.3067,1058595.0
2018-07-17 11:00:00,29.41,29.44,29.39,29.43,661785.0,26.3067,26.3335,26.2888,26.3246,661785.0
2018-07-17 11:30:00,29.43,29.49,29.42,29.48,663105.0,26.3246,26.3782,26.3156,26.3693,663105.0
2018-07-17 12:00:00,29.48,29.52,29.43,29.51,1069695.0,26.3693,26.4051,26.3246,26.3961,1069695.0
2018-07-17 12:30:00,29.5,29.5,29.41,29.44,858471.0,26.3872,26.3872,26.3067,26.3335,858471.0
2018-07-17 13:00:00,29.44,29.46,29.42,29.45,632574.0,26.3335,26.3514,26.3156,26.3425,632574.0
2018-07-17 13:30:00,29.45,29.51,29.42,29.51,1122414.0,26.3425,26.3961,26.3156,26.3961,1122414.0
2018-07-17 14:00:00,29.51,29.51,29.43,29.43,664815.0,26.3961,26.3961,26.3246,26.3246,664815.0
2018-07-17 14:30:00,29.44,29.44,29.41,29.43,640191.0,26.3335,26.3335,26.3067,26.3246,640191.0
2018-07-17 15:00:00,29.43,29.48,29.43,29.45,1349841.0,26.3246,26.3693,26.3246,26.3425,1349841.0
2018-07-17 15:30:00,29.45,29.45,29.39,29.4,2055045.0,26.3425,26.3425,26.2888,26.2977,2055045.0
2018-07-18 09:30:00,29.44,29.73,29.43,29.64,2780001.0,26.3335,26.5929,26.3246,26.5124,2780001.0
2018-07-18 10:00:00,29.64,29.65,29.55,29.59,1190166.0,26.5124,26.5214,26.4319,26.4677,1190166.0
2018-07-18 10:30:00,29.59,29.61,29.47,29.48,898515.0,26.4677,26.4856,26.3604,26.3693,898515.0
2018-07-18 11:00:00,29.48,29.52,29.46,29.46,637314.0,26.3693,26.4051,26.3514,26.3514,637314.0
2018-07-18 11:30:00,29.46,29.48,29.41,29.47,873078.0,26.3514,26.3693,26.3067,26.3604,873078.0
2018-07-18 12:00:00,29.47,29.52,29.44,29.45,579696.0,26.3604,26.4051,26.3335,26.3425,579696.0
2018-07-18 12:30:00,29.44,29.48,29.4,29.41,915030.0,26.3335,26.3693,26.2977,26.3067,915030.0
2018-07-18 13:00:00,29.41,29.42,29.37,29.4,445203.0,26.3067,26.3156,26.2709,26.2977,445203.0
2018-07-18 13:30:00,29.4,29.4,29.37,29.38,372546.0,26.2977,26.2977,26.2709,26.2799,372546.0
2018-07-18 14:00:00,29.38,29.39,29.37,29.37,448299.0,26.2799,26.2888,26.2709,26.2709,448299.0
2018-07-18 14:30:00,29.37,29.39,29.32,29.33,588918.0,26.2709,26.2888,26.2262,26.2351,588918.0
2018-07-18 15:00:00,29.33,29.36,29.31,29.35,613947.0,26.2351,26.262,26.2172,26.253,613947.0
2018-07-18 15:30:00,29.35,29.38,29.33,29.36,1520571.0,26.253,26.2799,26.2351,26.262,1520571.0
2018-07-19 09:30:00,29.29,29.35,29.14,29.35,1220775.0,26.1994,26.253,26.0652,26.253,1220775.0
2018-07-19 10:00:00,29.34,29.44,29.34,29.36,702423.0,26.2441,26.3335,26.2441,26.262,702423.0
2018-07-19 10:30:00,29.36,29.39,29.33,29.37,710682.0,26.262,26.2888,26.2351,26.2709,710682.0
2018-07-19 11:00:00,29.37,29.4,29.36,29.36,552621.0,26.2709,26.2977,26.262,26.262,552621.0
2018-07-19 11:30:00,29.36,29.39,29.35,29.38,464244.0,26.262,26.2888,26.253,26.2799,464244.0
2018-07-19 12:00:00,29.38,29.42,29.35,29.42,771555.0,26.2799,26.3156,26.253,26.3156,771555.0
2018-07-19 12:30:00,29.42,29.47,29.42,29.45,627240.0,26.3156,26.3604,26.3156,26.3425,627240.0
2018-07-19 13:00:00,29.45,29.49,29.41,29.45,527988.0,26.3425,26.3782,26.3067,26.3425,527988.0
2018-07-19 13:30:00,29.45,29.45,29.37,29.38,412440.0,26.3425,26.3425,26.2709,26.2799,412440.0
2018-07-19 14:00:00,29.39,29.39,29.34,29.35,455835.0,26.2888,26.2888,26.2441,26.253,455835.0
2018-07-19 14:30:00,29.35,29.35,29.3,29.32,526539.0,26.253,26.253,26.2083,26.2262,526539.0
2018-07-19 15:00:00,29.31,29.32,29.26,29.27,911145.0,26.2172,26.2262,26.1725,26.1815,911145.0
2018-07-19 15:30:00,29.27,29.27,29.22,29.25,1751721.0,26.1815,26.1815,26.1367,26.1636,1751721.0
2018-07-20 09:30:00,29.13,29.25,29.07,29.24,2016867.0,26.0562,26.1636,26.0026,26.1546,2016867.0
2018-07-20 10:00:00,29.24,29.28,29.19,29.22,987417.0,26.1546,26.1904,26.1099,26.1367,987417.0
2018-07-20 10:30:00,29.23,29.29,29.22,29.27,808614.0,26.1457,26.1994,26.1367,26.1815,808614.0
2018-07-20 11:00:00,29.27,29.36,29.27,29.32,759618.0,26.1815,26.262,26.1815,26.2262,759618.0
2018-07-20 11:30:00,29.32,29.38,29.29,29.3,579276.0,26.2262,26.2799,26.1994,26.2083,579276.0
2018-07-20 12:00:00,29.3,29.32,29.27,29.31,558267.0,26.2083,26.2262,26.1815,26.2172,558267.0
2018-07-20 12:30:00,29.31,29.34,29.3,29.3,405366.0,26.2172,26.2441,26.2083,26.2083,405366.0
2018-07-20 13:00:00,29.3,29.32,29.23,29.25,549543.0,26.2083,26.2262,26.1457,26.1636,549543.0
2018-07-20 13:30:00,29.25,29.29,29.24,29.29,492105.0,26.1636,26.1994,26.1546,26.1994,492105.0
2018-07-20 14:00:00,29.29,29.32,29.28,29.3,497991.0,26.1994,26.2262,26.1904,26.2083,497991.0
2018-07-20 14:30:00,29.3,29.37,29.27,29.35,626160.0,26.2083,26.2709,26.1815,26.253,626160.0
2018-07-20 15:00:00,29.35,29.37,29.31,29.33,846513.0,26.253,26.2709,26.2172,26.2351,846513.0
2018-07-20 15:30:00,29.34,29.39,29.33,29.36,1944369.0,26.2441,26.2888,26.2351,26.262,1944369.0
2018-07-23 09:30:00,29.22,29.38,29.2,29.27,1138602.0,26.1367,26.2799,26.1189,26.1815,1138602.0
2018-07-23 10:00:00,29.28,29.31,29.23,29.25,771555.0,26.1904,26.2172,26.1457,26.1636,771555.0
2018-07-23 10:30:00,29.24,29.32,29.24,29.27,689325.0,26.1546,26.2262,26.1546,26.1815,689325.0
2018-07-23 11:00:00,29.27,29.27,29.12,29.14,714345.0,26.1815,26.1815,26.0473,26.0652,714345.0
2018-07-23 11:30:00,29.14,29.24,29.14,29.21,701712.0,26.0652,26.1546,26.0652,26.1278,701712.0
2018-07-23 12:00:00,29.21,29.23,29.17,29.22,386985.0,26.1278,26.1457,26.092,26.1367,386985.0
2018-07-23 12:30:00,29.23,29.23,29.2,29.22,312147.0,26.1457,26.1457,26.1189,26.1367,312147.0
2018-07-23 13:00:00,29.22,29.26,29.21,29.22,448308.0,26.1367,26.1725,26.1278,26.1367,448308.0
2018-07-23 13:30:00,29.22,29.22,29.18,29.2,542721.0,26.1367,26.1367,26.101,26.1189,542721.0
2018-07-23 14:00:00,29.2,29.22,29.17,29.19,450141.0,26.1189,26.1367,26.092,26.1099,450141.0
2018-07-23 14:30:00,29.18,29.2,29.17,29.19,497016.0,26.101,26.1189,26.092,26.1099,497016.0
2018-07-23 15:00:00,29.19,29.21,29.16,29.17,520626.0,26.1099,26.1278,26.0831,26.092,520626.0
2018-07-23 15:30:00,29.17,29.22,29.16,29.21,1751685.0,26.092,26.1367,26.0831,26.1278,1751685.0
2018-07-24 09:30:00,29.37,29.5,29.3,29.45,1554048.0,26.2709,26.3872,26.2083,26.3425,1554048.0
2018-07-24 10:00:00,29.45,29.5,29.39,29.43,1515471.0,26.3425,26.3872,26.2888,26.3246,1515471.0
2018-07-24 10:30:00,29.43,29.43,29.27,29.27,1004547.0,26.3246,26.3246,26.1815,26.1815,1004547.0
2018-07-24 11:00:00,29.27,29.3,29.21,29.27,1012041.0,26.1815,26.2083,26.1278,26.1815,1012041.0
2018-07-24 11:30:00,29.28,29.31,29.25,29.3,976611.0,26.1904,26.2172,26.1636,26.2083,976611.0
2018-07-24 12:00:00,29.3,29.37,29.29,29.34,807414.0,26.2083,26.2709,26.1994,26.2441,807414.0
2018-07-24 12:30:00,29.34,29.35,29.3,29.31,605997.0,26.2441,26.253,26.2083,26.2172,605997.0
2018-07-24 13:00:00,29.31,29.33,29.26,29.29,511326.0,26.2172,26.2351,26.1725,26.1994,511326.0
2018-07-24 13:30:00,29.29,29.3,29.25,29.28,462579.0,26.1994,26.2083,26.1636,26.1904,462579.0
2018-07-24 14:00:00,29.28,29.28,29.23,29.25,562644.0,26.1904,26.1904,26.1457,26.1636,562644.0
2018-07-24 14:30:00,29.25,29.26,29.2,29.25,606708.0,26.1636,26.1725,26.1189,26.1636,606708.0
2018-07-24 15:00:00,29.25,29.3,29.24,29.3,701247.0,26.1636,26.2083,26.1546,26.2083,701247.0
2018-07-24 15:30:00,29.3,29.33,29.27,29.32,2079888.0,26.2083,26.2351,26.1815,26.2262,2079888.0
2018-07-25 09:30:00,29.09,29.31,29.07,29.25,1361646.0,26.0205,26.2172,26.0026,26.1636,1361646.0
2018-07-25 10:00:00,29.25,29.25,29.12,29.19,976527.0,26.1636,26.1636,26.0473,26.1099,976527.0
2018-07-25 10:30:00,29.19,29.2,29.11,29.11,853947.0,26.1099,26.1189,26.0383,26.0383,853947.0
2018-07-25 11:00:00,29.12,29.15,29.09,29.12,969174.0,26.0473,26.0741,26.0205,26.0473,969174.0
2018-07-25 11:30:00,29.12,29.14,29.1,29.12,576843.0,26.0473,26.0652,26.0294,26.0473,576843.0
2018-07-25 12:00:00,29.11,29.12,29.06,29.08,766389.0,26.0383,26.0473,25.9936,26.0115,766389.0
2018-07-25 12:30:00,29.08,29.09,29.04,29.08,542802.0,26.0115,26.0205,25.9757,26.0115,542802.0
2018-07-25 13:00:00,29.08,29.13,29.07,29.09,624798.0,26.0115,26.0562,26.0026,26.0205,624798.0
2018-07-25 13:30:00,29.09,29.14,29.08,29.13,452814.0,26.0205,26.0652,26.0115,26.0562,452814.0
2018-07-25 14:00:00,29.13,29.18,29.13,29.15,533616.0,26.0562,26.101,26.0562,26.0741,533616.0
2018-07-25 14:30:00,29.15,29.22,29.15,29.21,611100.0,26.0741,26.1367,26.0741,26.1278,611100.0
2018-07-25 15:00:00,29.21,29.23,29.18,29.2,708849.0,26.1278,26.1457,26.101,26.1189,708849.0
2018-07-25 15:30:00,29.2,29.34,29.18,29.31,2624424.0,26.1189,26.2441,26.101,26.2172,2624424.0
2018-07-26 09:30:00,29.5,29.8,29.47,29.75,2780760.0,26.3872,26.6555,26.3604,26.6108,2780760.0
2018-07-26 10:00:00,29.75,29.81,29.65,29.66,1107657.0,26.6108,26.6645,26.5214,26.5303,1107657.0
2018-07-26 10:30:00,29.66,29.68,29.56,29.61,749178.0,26.5303,26.5482,26.4409,26.4856,749178.0
2018-07-26 11:00:00,29.61,29.61,29.51,29.53,897339.0,26.4856,26.4856,26.3961,26.414,897339.0
2018-07-26 11:30:00,29.54,29.57,29.4,29.44,1125810.0,26.423,26.4498,26.2977,26.3335,1125810.0
2018-07-26 12:00:00,29.44,29.46,29.39,29.43,393882.0,26.3335,26.3514,26.2888,26.3246,393882.0
2018-07-26 12:30:00,29.44,29.48,29.42,29.44,454266.0,26.3335,26.3693,26.3156,26.3335,454266.0
2018-07-26 13:00:00,29.45,29.48,29.4,29.47,535293.0,26.3425,26.3693,26.2977,26.3604,535293.0
2018-07-26 13:30:00,29.47,29.49,29.43,29.45,401130.0,26.3604,26.3782,26.3246,26.3425,401130.0
2018-07-26 14:00:00,29.45,29.49,29.44,29.48,469896.0,26.3425,26.3782,26.3335,26.3693,469896.0
2018-07-26 14:30:00,29.48,29.51,29.44,29.44,513789.0,26.3693,26.3961,26.3335,26.3335,513789.0
2018-07-26 15:00:00,29.44,29.45,29.4,29.42,766230.0,26.3335,26.3425,26.2977,26.3156,766230.0
2018-07-26 15:30:00,29.42,29.45,29.4,29.42,2015535.0,26.3156,26.3425,26.2977,26.3156,2015535.0
2018-07-27 09:30:00,29.55,29.63,29.38,29.41,1107687.0,26.4319,26.5035,26.2799,26.3067,1107687.0
2018-07-27 10:00:00,29.42,29.5,29.41,29.48,913071.0,26.3156,26.3872,26.3067,26.3693,913071.0
2018-07-27 10:30:00,29.48,29.54,29.4,29.43,1080723.0,26.3693,26.423,26.2977,26.3246,1080723.0
2018-07-27 11:00:00,29.42,29.53,29.39,29.5,739005.0,26.3156,26.414,26.2888,26.3872,739005.0
2018-07-27 11:30:00,29.5,29.58,29.49,29.53,608436.0,26.3872,26.4588,26.3782,26.414,608436.0
2018-07-27 12:00:00,29.54,29.54,29.49,29.53,524526.0,26.423,26.423,26.3782,26.414,524526.0
2018-07-27 12:30:00,29.53,29.53,29.42,29.43,987816.0,26.414,26.414,26.3156,26.3246,987816.0
2018-07-27 13:00:00,29.43,29.48,29.37,29.44,915486.0,26.3246,26.3693,26.2709,26.3335,915486.0
2018-07-27 13:30:00,29.43,29.46,29.41,29.43,549405.0,26.3246,26.3514,26.3067,26.3246,549405.0
2018-07-27 14:00:00,29.43,29.45,29.38,29.39,637797.0,26.3246,26.3425,26.2799,26.2888,637797.0
2018-07-27 14:30:00,29.39,29.41,29.34,29.37,459366.0,26.2888,26.3067,26.2441,26.2709,459366.0
2018-07-27 15:00:00,29.37,29.4,29.36,29.36,510486.0,26.2709,26.2977,26.262,26.262,510486.0
2018-07-27 15:30:00,29.36,29.39,29.35,29.38,1590336.0,26.262,26.2888,26.253,26.2799,1590336.0
2018-07-30 09:30:00,29.33,29.54,29.33,29.5,1368519.0,26.2351,26.423,26.2351,26.3872,1368519.0
2018-07-30 10:00:00,29.5,29.55,29.41,29.47,1110201.0,26.3872,26.4319,26.3067,26.3604,1110201.0
2018-07-30 10:30:00,29.47,29.49,29.41,29.44,739809.0,26.3604,26.3782,26.3067,26.3335,739809.0
2018-07-30 11:00:00,29.44,29.51,29.43,29.49,665061.0,26.3335,26.3961,26.3246,26.3782,665061.0
2018-07-30 11:30:00,29.5,29.56,29.47,29.47,901635.0,26.3872,26.4409,26.3604,26.3604,901635.0
2018-07-30 12:00:00,29.47,29.47,29.42,29.46,609684.0,26.3604,26.3604,26.3156,26.3514,609684.0
2018-07-30 12:30:00,29.46,29.49,29.45,29.46,496698.0,26.3514,26.3782,26.3425,26.3514,496698.0
2018-07-30 13:00:00,29.45,29.45,29.4,29.44,467763.0,26.3425,26.3425,26.2977,26.3335,467763.0
2018-07-30 13:30:00,29.43,29.53,29.43,29.52,493830.0,26.3246,26.414,26.3246,26.4051,493830.0
2018-07-30 14:00:00,29.52,29.53,29.49,29.51,447987.0,26.4051,26.414,26.3782,26.3961,447987.0
2018-07-30 14:30:00,29.51,29.62,29.51,29.61,897180.0,26.3961,26.4945,26.3961,26.4856,897180.0
2018-07-30 15:00:00,29.61,29.65,29.58,29.58,1093089.0,26.4856,26.5214,26.4588,26.4588,1093089.0
2018-07-30 15:30:00,29.58,29.64,29.57,29.62,2652129.0,26.4588,26.5124,26.4498,26.4945,2652129.0
2018-07-31 09:30:00,29.66,29.76,29.6,29.74,1515702.0,26.5303,26.6198,26.4766,26.6019,1515702.0
2018-07-31 10:00:00,29.74,29.89,29.73,29.81,1510917.0,26.6019,26.736,26.5929,26.6645,1510917.0
2018-07-31 10:30:00,29.81,29.82,29.76,29.82,659769.0,26.6645,26.6734,26.6198,26.6734,659769.0
2018-07-31 11:00:00,29.82,29.83,29.73,29.77,859917.0,26.6734,26.6824,26.5929,26.6287,859917.0
2018-07-31 11:30:00,29.77,29.79,29.71,29.72,565383.0,26.6287,26.6466,26.575,26.584,565383.0
2018-07-31 12:00:00,29.72,29.72,29.69,29.69,655410.0,26.584,26.584,26.5571,26.5571,655410.0
2018-07-31 12:30:00,29.69,29.71,29.67,29.68,473388.0,26.5571,26.575,26.5393,26.5482,473388.0
2018-07-31 13:00:00,29.68,29.69,29.66,29.67,448077.0,26.5482,26.5571,26.5303,26.5393,448077.0
2018-07-31 13:30:00,29.67,29.72,29.66,29.72,414393.0,26.5393,26.584,26.5303,26.584,414393.0
2018-07-31 14:00:00,29.71,29.72,29.67,29.69,444264.0,26.575,26.584,26.5393,26.5571,444264.0
2018-07-31 14:30:00,29.69,29.74,29.68,29.73,644157.0,26.5571,26.6019,26.5482,26.5929,644157.0
2018-07-31 15:00:00,29.72,29.74,29.7,29.72,805221.0,26.584,26.6019,26.5661,26.584,805221.0
2018-07-31 15:30:00,29.72,29.75,29.66,29.74,2606577.0,26.584,26.6108,26.5303,26.6019,2606577.0
2018-08-01 09:30:00,29.62,29.71,29.57,29.66,1342107.0,26.4945,26.575,26.4498,26.5303,1342107.0
2018-08-01 10:00:00,29.66,29.66,29.61,29.62,684108.0,26.5303,26.5303,26.4856,26.4945,684108.0
2018-08-01 10:30:00,29.62,29.64,29.5,29.55,648669.0,26.4945,26.5124,26.3872,26.4319,648669.0
2018-08-01 11:00:00,29.55,29.56,29.5,29.51,563307.0,26.4319,26.4409,26.3872,26.3961,563307.0
2018-08-01 11:30:00,29.51,29.59,29.42,29.42,816456.0,26.3961,26.4677,26.3156,26.3156,816456.0
2018-08-01 12:00:00,29.42,29.46,29.39,29.42,835227.0,26.3156,26.3514,26.2888,26.3156,835227.0
2018-08-01 12:30:00,29.42,29.44,29.37,29.37,583641.0,26.3156,26.3335,26.2709,26.2709,583641.0
2018-08-01 13:00:00,29.37,29.44,29.36,29.43,541011.0,26.2709,26.3335,26.262,26.3246,541011.0
2018-08-01 13:30:00,29.43,29.44,29.29,29.32,1085784.0,26.3246,26.3335,26.1994,26.2262,1085784.0
2018-08-01 14:00:00,29.31,29.41,29.29,29.38,1127472.0,26.2172,26.3067,26.1994,26.2799,1127472.0
2018-08-01 14:30:00,29.39,29.39,29.35,29.39,676539.0,26.2888,26.2888,26.253,26.2888,676539.0
2018-08-01 15:00:00,29.39,29.44,29.36,29.44,818394.0,26.2888,26.3335,26.262,26.3335,818394.0
2018-08-01 15:30:00,29.44,29.47,29.4,29.41,1902456.0,26.3335,26.3604,26.2977,26.3067,1902456.0
2018-08-02 09:30:00,29.31,29.47,29.21,29.29,1432197.0,26.2172,26.3604,26.1278,26.1994,1432197.0
2018-08-02 10:00:00,29.29,29.46,29.27,29.41,911919.0,26.1994,26.3514,26.1815,26.3067,911919.0
2018-08-02 10:30:00,29.41,29.48,29.39,29.48,779880.0,26.3067,26.3693,26.2888,26.3693,779880.0
2018-08-02 11:00:00,29.48,29.57,29.45,29.47,1013373.0,26.3693,26.4498,26.3425,26.3604,1013373.0
2018-08-02 11:30:00,29.47,29.52,29.41,29.51,563937.0,26.3604,26.4051,26.3067,26.3961,563937.0
2018-08-02 12:00:00,29.5,29.52,29.46,29.52,633900.0,26.3872,26.4051,26.3514,26.4051,633900.0
2018-08-02 12:30:00,29.52,29.57,29.5,29.55,420303.0,26.4051,26.4498,26.3872,26.4319,420303.0
2018-08-02 13:00:00,29.55,29.56,29.53,29.55,454746.0,26.4319,26.4409,26.414,26.4319,454746.0
2018-08-02 13:30:00,29.55,29.61,29.55,29.6,496389.0,26.4319,26.4856,26.4319,26.4766,496389.0
2018-08-02 14:00:00,29.6,29.61,29.57,29.58,446406.0,26.4766,26.4856,26.4498,26.4588,446406.0
2018-08-02 14:30:00,29.59,29.59,29.56,29.56,432822.0,26.4677,26.4677,26.4409,26.4409,432822.0
2018-08-02 15:00:00,29.56,29.59,29.56,29.59,544146.0,26.4409,26.4677,26.4409,26.4677,544146.0
2018-08-02 15:30:00,29.58,29.61,29.58,29.59,1714920.0,26.4588,26.4856,26.4588,26.4677,1714920.0
2018-08-03 09:30:00,29.73,29.98,29.67,29.91,2031273.0,26.5929,26.8165,26.5393,26.7539,2031273.0
2018-08-03 10:00:00,29.91,29.97,29.84,29.93,1059831.0,26.7539,26.8076,26.6913,26.7718,1059831.0
2018-08-03 10:30:00,29.93,29.98,29.92,29.98,1091697.0,26.7718,26.8165,26.7629,26.8165,1091697.0
2018-08-03 11:00:00,29.98,30.09,29.97,30.03,1966530.0,26.8165,26.9149,26.8076,26.8613,1966530.0
2018-08-03 11:30:00,30.03,30.04,29.9,29.9,932217.0,26.8613,26.8702,26.745,26.745,932217.0
2018-08-03 12:00:00,29.9,29.92,29.84,29.87,791805.0,26.745,26.7629,26.6913,26.7182,791805.0
2018-08-03 12:30:00,29.87,29.92,29.87,29.89,473022.0,26.7182,26.7629,26.7182,26.736,473022.0
2018-08-03 13:00:00,29.89,29.9,29.84,29.85,398235.0,26.736,26.745,26.6913,26.7003,398235.0
2018-08-03 13:30:00,29.85,29.9,29.84,29.9,544095.0,26.7003,26.745,26.6913,26.745,544095.0
2018-08-03 14:00:00,29.9,29.94,29.89,29.94,442848.0,26.745,26.7808,26.736,26.7808,442848.0
2018-08-03 14:30:00,29.95,29.96,29.92,29.93,543468.0,26.7897,26.7987,26.7629,26.7718,543468.0
2018-08-03 15:00:00,29.93,29.96,29.9,29.9,527586.0,26.7718,26.7987,26.745,26.745,527586.0
2018-08-03 15:30:00,29.9,29.93,29.86,29.87,1943373.0,26.745,26.7718,26.7092,26.7182,1943373.0
2018-08-06 09:30:00,29.77,30.0,29.74,29.85,1724496.0,26.6287,26.8344,26.6019,26.7003,1724496.0
2018-08-06 10:00:00,29.85,29.86,29.73,29.76,966309.0,26.7003,26.7092,26.5929,26.6198,966309.0
2018-08-06 10:30:00,29.76,29.81,29.71,29.8,932055.0,26.6198,26.6645,26.575,26.6555,932055.0
2018-08-06 11:00:00,29.8,29.84,29.77,29.79,725844.0,26.6555,26.6913,26.6287,26.6466,725844.0
2018-08-06 11:30:00,29.8,29.82,29.74,29.81,565203.0,26.6555,26.6734,26.6019,26.6645,565203.0
2018-08-06 12:00:00,29.81,29.9,29.8,29.89,635118.0,26.6645,26.745,26.6555,26.736,635118.0
2018-08-06 12:30:00,29.89,29.9,29.86,29.88,398460.0,26.736,26.745,26.7092,26.7271,398460.0
2018-08-06 13:00:00,29.87,29.89,29.83,29.84,547335.0,26.7182,26.736,26.6824,26.6913,547335.0
2018-08-06 13:30:00,29.84,29.84,29.77,29.77,485448.0,26.6913,26.6913,26.6287,26.6287,485448.0
2018-08-06 14:00:00,29.77,29.88,29.76,29.83,646866.0,26.6287,26.7271,26.6198,26.6824,646866.0
2018-08-06 14:30:00,29.83,29.9,29.83,29.88,552600.0,26.6824,26.745,26.6824,26.7271,552600.0
2018-08-06 15:00:00,29.88,29.88,29.84,29.88,588027.0,26.7271,26.7271,26.6913,26.7271,588027.0
2018-08-06 15:30:00,29.88,29.91,29.87,29.89,1672977.0,26.7271,26.7539,26.7182,26.736,1672977.0
2018-08-07 09:30:00,29.94,30.12,29.91,29.97,1566159.0,26.7808,26.9418,26.7539,26.8076,1566159.0
2018-08-07 10:00:00,29.97,30.04,29.95,29.99,825345.0,26.8076,26.8702,26.7897,26.8255,825345.0
2018-08-07 10:30:00,29.99,30.01,29.96,29.97,711231.0,26.8255,26.8434,26.7987,26.8076,711231.0
2018-08-07 11:00:00,29.97,30.02,29.97,30.02,581604.0,26.8076,26.8523,26.8076,26.8523,581604.0
2018-08-07 11:30:00,30.02,30.03,29.94,29.98,625536.0,26.8523,26.8613,26.7808,26.8165,625536.0
2018-08-07 12:00:00,29.98,30.01,29.95,29.96,553290.0,26.8165,26.8434,26.7897,26.7987,553290.0
2018-08-07 12:30:00,29.95,29.97,29.93,29.96,470097.0,26.7897,26.8076,26.7718,26.7987,470097.0
2018-08-07 13:00:00,29.96,29.99,29.93,29.94,424167.0,26.7987,26.8255,26.7718,26.7808,424167.0
2018-08-07 13:30:00,29.94,29.95,29.88,29.9,472020.0,26.7808,26.7897,26.7271,26.745,472020.0
2018-08-07 14:00:00,29.9,29.94,29.89,29.94,564576.0,26.745,26.7808,26.736,26.7808,564576.0
2018-08-07 14:30:00,29.94,29.94,29.9,29.93,479511.0,26.7808,26.7808,26.745,26.7718,479511.0
2018-08-07 15:00:00,29.93,29.97,29.93,29.95,1286820.0,26.7718,26.8076,26.7718,26.7897,1286820.0
2018-08-07 15:30:00,29.96,29.96,29.9,29.93,1465149.0,26.7987,26.7987,26.745,26.7718,1465149.0
2018-08-08 09:30:00,29.99,30.0,29.85,29.93,1684284.0,26.8255,26.8344,26.7003,26.7718,1684284.0
2018-08-08 10:00:00,29.94,29.95,29.82,29.86,1364544.0,26.7808,26.7897,26.6734,26.7092,1364544.0
2018-08-08 10:30:00,29.86,29.87,29.79,29.85,1014561.0,26.7092,26.7182,26.6466,26.7003,1014561.0
2018-08-08 11:00:00,29.86,29.97,29.85,29.97,869127.0,26.7092,26.8076,26.7003,26.8076,869127.0
2018-08-08 11:30:00,29.97,30.03,29.95,30.02,725652.0,26.8076,26.8613,26.7897,26.8523,725652.0
2018-08-08 12:00:00,30.02,30.03,29.98,30.0,585591.0,26.8523,26.8613,26.8165,26.8344,585591.0
2018-08-08 12:30:00,30.0,30.05,30.0,30.0,470163.0,26.8344,26.8792,26.8344,26.8344,470163.0
2018-08-08 13:00:00,30.0,30.04,30.0,30.01,537081.0,26.8344,26.8702,26.8344,26.8434,537081.0
2018-08-08 13:30:00,30.02,30.06,30.02,30.05,517125.0,26.8523,26.8881,26.8523,26.8792,517125.0
2018-08-08 14:00:00,30.05,30.08,30.02,30.03,604068.0,26.8792,26.906,26.8523,26.8613,604068.0
2018-08-08 14:30:00,30.03,30.04,30.0,30.01,517953.0,26.8613,26.8702,26.8344,26.8434,517953.0
2018-08-08 15:00:00,30.01,30.06,30.0,30.05,634779.0,26.8434,26.8881,26.8344,26.8792,634779.0
2018-08-08 15:30:00,30.05,30.07,30.02,30.02,1683537.0,26.8792,26.897,26.8523,26.8523,1683537.0
2018-08-09 09:30:00,29.82,29.88,29.74,29.75,1656333.0,26.8293,26.8832,26.7573,26.7663,1656333.0
2018-08-09 10:00:00,29.75,29.82,29.71,29.81,970941.0,26.7663,26.8293,26.7303,26.8203,970941.0
2018-08-09 10:30:00,29.81,29.83,29.77,29.79,1013163.0,26.8203,26.8383,26.7843,26.8023,1013163.0
2018-08-09 11:00:00,29.79,29.82,29.74,29.75,654840.0,26.8023,26.8293,26.7573,26.7663,654840.0
2018-08-09 11:30:00,29.75,29.75,29.64,29.65,901548.0,26.7663,26.7663,26.6673,26.6763,901548.0
2018-08-09 12:00:00,29.65,29.66,29.59,29.6,923640.0,26.6763,26.6853,26.6223,26.6313,923640.0
2018-08-09 12:30:00,29.6,29.7,29.6,29.68,871980.0,26.6313,26.7213,26.6313,26.7033,871980.0
2018-08-09 13:00:00,29.68,29.75,29.68,29.75,696534.0,26.7033,26.7663,26.7033,26.7663,696534.0
2018-08-09 13:30:00,29.75,29.77,29.71,29.72,506400.0,26.7663,26.7843,26.7303,26.7393,506400.0
2018-08-09 14:00:00,29.72,29.75,29.71,29.74,475791.0,26.7393,26.7663,26.7303,26.7573,475791.0
2018-08-09 14:30:00,29.74,29.78,29.74,29.74,591420.0,26.7573,26.7933,26.7573,26.7573,591420.0
2018-08-09 15:00:00,29.74,29.75,29.72,29.73,634572.0,26.7573,26.7663,26.7393,26.7483,634572.0
2018-08-09 15:30:00,29.73,29.74,29.66,29.67,1884300.0,26.7483,26.7573,26.6853,26.6943,1884300.0
2018-08-10 09:30:00,29.57,30.08,29.55,30.02,3879201.0,26.6043,27.0632,26.5863,27.0092,3879201.0
2018-08-10 10:00:00,30.02,30.07,29.96,30.03,2012487.0,27.0092,27.0542,26.9552,27.0182,2012487.0
2018-08-10 10:30:00,30.03,30.04,29.92,29.94,2409441.0,27.0182,27.0272,26.9192,26.9372,2409441.0
2018-08-10 11:00:00,29.94,30.01,29.9,30.01,1069485.0,26.9372,27.0002,26.9012,27.0002,1069485.0
2018-08-10 11:30:00,30.01,30.09,30.0,30.08,1068699.0,27.0002,27.0722,26.9912,27.0632,1068699.0
2018-08-10 12:00:00,30.08,30.12,30.03,30.06,837819.0,27.0632,27.0992,27.0182,27.0452,837819.0
2018-08-10 12:30:00,30.06,30.07,30.02,30.03,514701.0,27.0452,27.0542,27.0092,27.0182,514701.0
2018-08-10 13:00:00,30.03,30.07,30.0,30.0,445296.0,27.0182,27.0542,26.9912,26.9912,445296.0
2018-08-10 13:30:00,30.0,30.02,29.99,30.0,602508.0,26.9912,27.0092,26.9822,26.9912,602508.0
2018-08-10 14:00:00,30.0,30.03,29.98,30.0,695340.0,26.9912,27.0182,26.9732,26.9912,695340.0
2018-08-10 14:30:00,30.0,30.11,30.0,30.1,1473633.0,26.9912,27.0902,26.9912,27.0812,1473633.0
2018-08-10 15:00:00,30.1,30.12,30.05,30.12,2372868.0,27.0812,27.0992,27.0362,27.0992,2372868.0
2018-08-10 15:30:00,30.12,30.12,30.06,30.06,2624526.0,27.0992,27.0992,27.0452,27.0452,2624526.0
2018-08-13 09:30:00,30.07,30.18,29.79,29.95,2263035.0,27.0542,27.1532,26.8023,26.9462,2263035.0
2018-08-13 10:00:00,29.95,30.02,29.84,29.85,1918590.0,26.9462,27.0092,26.8472,26.8562,1918590.0
2018-08-13 10:30:00,29.85,29.89,29.83,29.88,860886.0,26.8562,26.8922,26.8383,26.8832,860886.0
2018-08-13 11:00:00,29.88,29.92,29.86,29.88,763962.0,26.8832,26.9192,26.8652,26.8832,763962.0
2018-08-13 11:30:00,29.88,29.91,29.8,29.8,759087.0,26.8832,26.9102,26.8113,26.8113,759087.0
2018-08-13 12:00:00,29.8,29.85,29.79,29.83,763632.0,26.8113,26.8562,26.8023,26.8383,763632.0
2018-08-13 12:30:00,29.83,29.85,29.81,29.84,687876.0,26.8383,26.8562,26.8203,26.8472,687876.0
2018-08-13 13:00:00,29.84,29.92,29.83,29.92,755355.0,26.8472,26.9192,26.8383,26.9192,755355.0
2018-08-13 13:30:00,29.92,29.94,29.87,29.88,799767.0,26.9192,26.9372,26.8742,26.8832,799767.0
2018-08-13 14:00:00,29.88,29.98,29.88,29.97,624738.0,26.8832,26.9732,26.8832,26.9642,624738.0
2018-08-13 14:30:00,29.97,29.97,29.91,29.91,721374.0,26.9642,26.9642,26.9102,26.9102,721374.0
2018-08-13 15:00:00,29.91,29.92,29.88,29.89,837054.0,26.9102,26.9192,26.8832,26.8922,837054.0
2018-08-13 15:30:00,29.89,29.95,29.87,29.88,2335056.0,26.8922,26.9462,26.8742,26.8832,2335056.0
2018-08-14 09:30:00,29.88,30.18,29.88,30.1,1314507.0,26.8832,27.1532,26.8832,27.0812,1314507.0
2018-08-14 10:00:00,30.1,30.16,30.01,30.14,1054410.0,27.0812,27.1352,27.0002,27.1172,1054410.0
2018-08-14 10:30:00,30.13,30.32,30.13,30.27,1536366.0,27.1082,27.2791,27.1082,27.2341,1536366.0
2018-08-14 11:00:00,30.27,30.3,30.19,30.2,1025391.0,27.2341,27.2611,27.1621,27.1711,1025391.0
2018-08-14 11:30:00,30.2,30.26,30.19,30.23,678855.0,27.1711,27.2251,27.1621,27.1981,678855.0
2018-08-14 12:00:00,30.23,30.3,30.23,30.3,681879.0,27.1981,27.2611,27.1981,27.2611,681879.0
2018-08-14 12:30:00,30.3,30.32,30.27,30.27,865191.0,27.2611,27.2791,27.2341,27.2341,865191.0
2018-08-14 13:00:00,30.27,30.33,30.26,30.33,983742.0,27.2341,27.2881,27.2251,27.2881,983742.0
2018-08-14 13:30:00,30.33,30.37,30.3,30.32,1024221.0,27.2881,27.3241,27.2611,27.2791,1024221.0
2018-08-14 14:00:00,30.32,30.32,30.25,30.29,746094.0,27.2791,27.2791,27.2161,27.2521,746094.0
2018-08-14 14:30:00,30.29,30.31,30.29,30.31,530643.0,27.2521,27.2701,27.2521,27.2701,530643.0
2018-08-14 15:00:00,30.3,30.36,30.3,30.34,942447.0,27.2611,27.3151,27.2611,27.2971,942447.0
2018-08-14 15:30:00,30.34,30.36,30.27,30.28,2523030.0,27.2971,27.3151,27.2341,27.2431,2523030.0
2018-08-15 09:30:00,30.08,30.14,29.97,30.04,2657412.0,27.0632,27.1172,26.9642,27.0272,2657412.0
2018-08-15 10:00:00,30.03,30.07,29.89,29.95,2404416.0,27.0182,27.0542,26.8922,26.9462,2404416.0
2018-08-15 10:30:00,29.95,30.03,29.95,30.02,1491306.0,26.9462,27.0182,26.9462,27.0092,1491306.0
2018-08-15 11:00:00,30.01,30.05,29.97,29.98,1280127.0,27.0002,27.0362,26.9642,26.9732,1280127.0
2018-08-15 11:30:00,29.98,30.0,29.94,29.94,893571.0,26.9732,26.9912,26.9372,26.9372,893571.0
2018-08-15 12:00:00,29.94,29.98,29.93,29.93,933828.0,26.9372,26.9732,26.9282,26.9282,933828.0
2018-08-15 12:30:00,29.93,29.96,29.91,29.91,857184.0,26.9282,26.9552,26.9102,26.9102,857184.0
2018-08-15 13:00:00,29.92,30.01,29.91,29.95,985395.0,26.9192,27.0002,26.9102,26.9462,985395.0
2018-08-15 13:30:00,29.95,30.02,29.91,30.01,719598.0,26.9462,27.0092,26.9102,27.0002,719598.0
2018-08-15 14:00:00,30.01,30.02,29.97,30.0,1215672.0,27.0002,27.0092,26.9642,26.9912,1215672.0
2018-08-15 14:30:00,30.0,30.11,29.99,30.09,1822551.0,26.9912,27.0902,26.9822,27.0722,1822551.0
2018-08-15 15:00:00,30.09,30.12,30.07,30.09,2252643.0,27.0722,27.0992,27.0542,27.0722,2252643.0
2018-08-15 15:30:00,30.09,30.13,30.06,30.08,3444489.0,27.0722,27.1082,27.0452,27.0632,3444489.0
2018-08-16 09:30:00,33.37,33.4,32.64,32.76,33764502.0,30.0232,30.0502,29.3664,29.4744,33764502.0
2018-08-16 10:00:00,32.78,33.1,32.74,33.08,11586441.0,29.4924,29.7803,29.4564,29.7623,11586441.0
2018-08-16 10:30:00,33.07,33.17,32.95,32.98,7457931.0,29.7533,29.8433,29.6453,29.6723,7457931.0
2018-08-16 11:00:00,32.98,33.06,32.83,32.93,5401437.0,29.6723,29.7443,29.5374,29.6273,5401437.0
2018-08-16 11:30:00,32.93,33.19,32.92,33.07,5058528.0,29.6273,29.8613,29.6183,29.7533,5058528.0
2018-08-16 12:00:00,33.07,33.17,33.04,33.15,3839055.0,29.7533,29.8433,29.7263,29.8253,3839055.0
2018-08-16 12:30:00,33.15,33.27,33.09,33.09,4761777.0,29.8253,29.9332,29.7713,29.7713,4761777.0
2018-08-16 13:00:00,33.09,33.14,32.91,32.98,4798623.0,29.7713,29.8163,29.6093,29.6723,4798623.0
2018-08-16 13:30:00,32.98,33.03,32.88,32.91,3254691.0,29.6723,29.7173,29.5824,29.6093,3254691.0
2018-08-16 14:00:00,32.91,33.03,32.84,33.01,3756816.0,29.6093,29.7173,29.5464,29.6993,3756816.0
2018-08-16 14:30:00,33.01,33.06,32.94,33.03,3268452.0,29.6993,29.7443,29.6363,29.7173,3268452.0
2018-08-16 15:00:00,33.02,33.03,32.94,33.0,3941613.0,29.7083,29.7173,29.6363,29.6903,3941613.0
2018-08-16 15:30:00,33.01,33.01,32.85,32.88,9582987.0,29.6993,29.6993,29.5554,29.5824,9582987.0
2018-08-17 09:30:00,32.59,32.88,32.54,32.73,7680060.0,29.3214,29.5824,29.2765,29.4474,7680060.0
2018-08-17 10:00:00,32.73,32.9,32.63,32.86,4393308.0,29.4474,29.6004,29.3574,29.5644,4393308.0
2018-08-17 10:30:00,32.86,33.13,32.75,33.1,3652593.0,29.5644,29.8073,29.4654,29.7803,3652593.0
2018-08-17 11:00:00,33.1,33.18,32.99,33.17,3076239.0,29.7803,29.8523,29.6813,29.8433,3076239.0
2018-08-17 11:30:00,33.17,33.22,33.09,33.2,2663475.0,29.8433,29.8883,29.7713,29.8703,2663475.0
2018-08-17 12:00:00,33.2,33.2,32.91,32.93,3523113.0,29.8703,29.8703,29.6093,29.6273,3523113.0
2018-08-17 12:30:00,32.93,32.99,32.82,32.83,1781220.0,29.6273,29.6813,29.5284,29.5374,1781220.0
2018-08-17 13:00:00,32.83,32.84,32.68,32.72,2183373.0,29.5374,29.5464,29.4024,29.4384,2183373.0
2018-08-17 13:30:00,32.72,32.74,32.65,32.68,2640297.0,29.4384,29.4564,29.3754,29.4024,2640297.0
2018-08-17 14:00:00,32.68,32.75,32.65,32.7,2578176.0,29.4024,29.4654,29.3754,29.4204,2578176.0
2018-08-17 14:30:00,32.7,32.73,32.62,32.66,1330854.0,29.4204,29.4474,29.3484,29.3844,1330854.0
2018-08-17 15:00:00,32.66,32.69,32.61,32.66,1900248.0,29.3844,29.4114,29.3394,29.3844,1900248.0
2018-08-17 15:30:00,32.66,32.69,32.61,32.62,4527039.0,29.3844,29.4114,29.3394,29.3484,4527039.0
2018-08-20 09:30:00,32.56,32.67,32.43,32.56,4175199.0,29.2945,29.3934,29.1775,29.2945,4175199.0
2018-08-20 10:00:00,32.56,32.76,32.51,32.67,2728752.0,29.2945,29.4744,29.2495,29.3934,2728752.0
2018-08-20 10:30:00,32.67,32.68,32.56,32.61,1687320.0,29.3934,29.4024,29.2945,29.3394,1687320.0
2018-08-20 11:00:00,32.61,32.64,32.56,32.57,1140462.0,29.3394,29.3664,29.2945,29.3034,1140462.0
2018-08-20 11:30:00,32.57,32.58,32.42,32.44,2919579.0,29.3034,29.3124,29.1685,29.1865,2919579.0
2018-08-20 12:00:00,32.45,32.5,32.37,32.39,1994787.0,29.1955,29.2405,29.1235,29.1415,1994787.0
2018-08-20 12:30:00,32.39,32.39,32.24,32.28,2439684.0,29.1415,29.1415,29.0065,29.0425,2439684.0
2018-08-20 13:00:00,32.28,32.28,32.17,32.21,1705005.0,29.0425,29.0425,28.9436,28.9796,1705005.0
2018-08-20 13:30:00,32.21,32.25,32.15,32.23,2099358.0,28.9796,29.0155,28.9256,28.9975,2099358.0
2018-08-20 14:00:00,32.23,32.23,32.04,32.06,2253687.0,28.9975,28.9975,28.8266,28.8446,2253687.0
2018-08-20 14:30:00,32.05,32.11,32.03,32.05,1920570.0,28.8356,28.8896,28.8176,28.8356,1920570.0
2018-08-20 15:00:00,32.05,32.12,32.05,32.07,2124099.0,28.8356,28.8986,28.8356,28.8536,2124099.0
2018-08-20 15:30:00,32.07,32.09,31.98,32.0,3634449.0,28.8536,28.8716,28.7726,28.7906,3634449.0
2018-08-21 09:30:00,31.99,32.07,31.79,32.0,3997872.0,28.7816,28.8536,28.6017,28.7906,3997872.0
2018-08-21 10:00:00,32.0,32.03,31.84,31.84,2080650.0,28.7906,28.8176,28.6467,28.6467,2080650.0
2018-08-21 10:30:00,31.85,31.88,31.8,31.85,1737405.0,28.6557,28.6827,28.6107,28.6557,1737405.0
2018-08-21 11:00:00,31.85,32.08,31.85,32.0,4589025.0,28.6557,28.8626,28.6557,28.7906,4589025.0
2018-08-21 11:30:00,31.99,32.01,31.91,31.97,1585911.0,28.7816,28.7996,28.7096,28.7636,1585911.0
2018-08-21 12:00:00,31.98,32.11,31.95,32.11,3667470.0,28.7726,28.8896,28.7456,28.8896,3667470.0
2018-08-21 12:30:00,32.1,32.12,32.02,32.02,1202463.0,28.8806,28.8986,28.8086,28.8086,1202463.0
2018-08-21 13:00:00,32.01,32.04,32.0,32.03,1149354.0,28.7996,28.8266,28.7906,28.8176,1149354.0
2018-08-21 13:30:00,32.04,32.07,32.0,32.01,946023.0,28.8266,28.8536,28.7906,28.7996,946023.0
2018-08-21 14:00:00,32.01,32.03,31.99,31.99,848592.0,28.7996,28.8176,28.7816,28.7816,848592.0
2018-08-21 14:30:00,31.99,32.04,31.97,32.03,1400463.0,28.7816,28.8266,28.7636,28.8176,1400463.0
2018-08-21 15:00:00,32.03,32.07,32.03,32.05,1034751.0,28.8176,28.8536,28.8176,28.8356,1034751.0
2018-08-21 15:30:00,32.05,32.07,32.01,32.03,2822814.0,28.8356,28.8536,28.7996,28.8176,2822814.0
2018-08-22 09:30:00,32.07,32.28,31.99,32.12,3363042.0,28.8536,29.0425,28.7816,28.8986,3363042.0
2018-08-22 10:00:00,32.12,32.25,32.09,32.12,1802028.0,28.8986,29.0155,28.8716,28.8986,1802028.0
2018-08-22 10:30:00,32.13,32.13,32.03,32.06,1443840.0,28.9076,28.9076,28.8176,28.8446,1443840.0
2018-08-22 11:00:00,32.06,32.07,31.94,31.97,1435596.0,28.8446,28.8536,28.7366,28.7636,1435596.0
2018-08-22 11:30:00,31.97,32.05,31.96,32.03,1266195.0,28.7636,28.8356,28.7546,28.8176,1266195.0
2018-08-22 12:00:00,32.03,32.07,31.97,32.01,1162560.0,28.8176,28.8536,28.7636,28.7996,1162560.0
2018-08-22 12:30:00,32.01,32.02,31.97,31.98,759621.0,28.7996,28.8086,28.7636,28.7726,759621.0
2018-08-22 13:00:00,31.98,31.99,31.93,31.96,752469.0,28.7726,28.7816,28.7276,28.7546,752469.0
2018-08-22 13:30:00,31.97,31.98,31.94,31.98,598956.0,28.7636,28.7726,28.7366,28.7726,598956.0
2018-08-22 14:00:00,31.98,32.0,31.8,31.83,1453215.0,28.7726,28.7906,28.6107,28.6377,1453215.0
2018-08-22 14:30:00,31.82,31.85,31.74,31.83,1524249.0,28.6287,28.6557,28.5567,28.6377,1524249.0
2018-08-22 15:00:00,31.83,31.92,31.83,31.9,1673118.0,28.6377,28.7186,28.6377,28.7006,1673118.0
2018-08-22 15:30:00,31.91,31.96,31.88,31.89,2256147.0,28.7096,28.7546,28.6827,28.6916,2256147.0
2018-08-23 09:30:00,31.83,31.95,31.76,31.91,1649811.0,28.6377,28.7456,28.5747,28.7096,1649811.0
2018-08-23 10:00:00,31.92,31.95,31.84,31.91,1183602.0,28.7186,28.7456,28.6467,28.7096,1183602.0
2018-08-23 10:30:00,31.91,31.93,31.79,31.8,1095861.0,28.7096,28.7276,28.6017,28.6107,1095861.0
2018-08-23 11:00:00,31.79,31.86,31.78,31.79,959724.0,28.6017,28.6647,28.5927,28.6017,959724.0
2018-08-23 11:30:00,31.8,31.86,31.78,31.85,804816.0,28.6107,28.6647,28.5927,28.6557,804816.0
2018-08-23 12:00:00,31.85,31.86,31.7,31.73,1679304.0,28.6557,28.6647,28.5207,28.5477,1679304.0
2018-08-23 12:30:00,31.73,31.78,31.7,31.72,1124118.0,28.5477,28.5927,28.5207,28.5387,1124118.0
2018-08-23 13:00:00,31.72,31.76,31.7,31.75,760035.0,28.5387,28.5747,28.5207,28.5657,760035.0
2018-08-23 13:30:00,31.75,31.76,31.72,31.75,738165.0,28.5657,28.5747,28.5387,28.5657,738165.0
2018-08-23 14:00:00,31.75,31.77,31.73,31.75,854214.0,28.5657,28.5837,28.5477,28.5657,854214.0
2018-08-23 14:30:00,31.74,31.77,31.72,31.72,748911.0,28.5567,28.5837,28.5387,28.5387,748911.0
2018-08-23 15:00:00,31.72,31.73,31.69,31.7,1123626.0,28.5387,28.5477,28.5117,28.5207,1123626.0
2018-08-23 15:30:00,31.71,31.73,31.69,31.73,1993173.0,28.5297,28.5477,28.5117,28.5477,1993173.0
2018-08-24 09:30:00,31.7,31.71,31.52,31.54,2216925.0,28.5207,28.5297,28.3588,28.3768,2216925.0
2018-08-24 10:00:00,31.54,31.59,31.45,31.56,2702352.0,28.3768,28.4217,28.2958,28.3947,2702352.0
2018-08-24 10:30:00,31.57,31.65,31.52,31.56,1923234.0,28.4037,28.4757,28.3588,28.3947,1923234.0
2018-08-24 11:00:00,31.56,31.62,31.54,31.6,1243866.0,28.3947,28.4487,28.3768,28.4307,1243866.0
2018-08-24 11:30:00,31.6,31.75,31.59,31.75,1295538.0,28.4307,28.5657,28.4217,28.5657,1295538.0
2018-08-24 12:00:00,31.75,31.89,31.75,31.85,1807614.0,28.5657,28.6916,28.5657,28.6557,1807614.0
2018-08-24 12:30:00,31.85,31.86,31.79,31.81,1094400.0,28.6557,28.6647,28.6017,28.6197,1094400.0
2018-08-24 13:00:00,31.82,31.83,31.72,31.77,693738.0,28.6287,28.6377,28.5387,28.5837,693738.0
2018-08-24 13:30:00,31.77,31.77,31.7,31.75,966783.0,28.5837,28.5837,28.5207,28.5657,966783.0
2018-08-24 14:00:00,31.75,31.77,31.71,31.71,795465.0,28.5657,28.5837,28.5297,28.5297,795465.0
2018-08-24 14:30:00,31.71,31.76,31.69,31.72,761043.0,28.5297,28.5747,28.5117,28.5387,761043.0
2018-08-24 15:00:00,31.72,31.77,31.7,31.72,926205.0,28.5387,28.5837,28.5207,28.5387,926205.0
2018-08-24 15:30:00,31.72,31.73,31.64,31.65,2646543.0,28.5387,28.5477,28.4667,28.4757,2646543.0
2018-08-27 09:30:00,31.75,31.87,31.69,31.77,2097054.0,28.5657,28.6737,28.5117,28.5837,2097054.0
2018-08-27 10:00:00,31.77,31.8,31.65,31.67,1287606.0,28.5837,28.6107,28.4757,28.4937,1287606.0
2018-08-27 10:30:00,31.67,31.7,31.52,31.64,1843020.0,28.4937,28.5207,28.3588,28.4667,1843020.0
2018-08-27 11:00:00,31.64,31.65,31.55,31.61,1262928.0,28.4667,28.4757,28.3857,28.4397,1262928.0
2018-08-27 11:30:00,31.61,31.65,31.56,31.61,1343712.0,28.4397,28.4757,28.3947,28.4397,1343712.0
2018-08-27 12:00:00,31.61,31.62,31.54,31.55,863388.0,28.4397,28.4487,28.3768,28.3857,863388.0
2018-08-27 12:30:00,31.56,31.59,31.54,31.57,687177.0,28.3947,28.4217,28.3768,28.4037,687177.0
2018-08-27 13:00:00,31.56,31.57,31.51,31.54,958734.0,28.3947,28.4037,28.3498,28.3768,958734.0
2018-08-27 13:30:00,31.54,31.59,31.53,31.56,689439.0,28.3768,28.4217,28.3678,28.3947,689439.0
2018-08-27 14:00:00,31.57,31.57,31.53,31.54,865668.0,28.4037,28.4037,28.3678,28.3768,865668.0
2018-08-27 14:30:00,31.54,31.55,31.5,31.51,1073004.0,28.3768,28.3857,28.3408,28.3498,1073004.0
2018-08-27 15:00:00,31.52,31.52,31.43,31.49,1835907.0,28.3588,28.3588,28.2778,28.3318,1835907.0
2018-08-27 15:30:00,31.49,31.52,31.45,31.5,2367342.0,28.3318,28.3588,28.2958,28.3408,2367342.0
2018-08-28 09:30:00,31.59,31.79,31.51,31.74,2529156.0,28.4217,28.6017,28.3498,28.5567,2529156.0
2018-08-28 10:00:00,31.74,31.79,31.67,31.75,1643355.0,28.5567,28.6017,28.4937,28.5657,1643355.0
2018-08-28 10:30:00,31.74,31.86,31.74,31.85,2086299.0,28.5567,28.6647,28.5567,28.6557,2086299.0
2018-08-28 11:00:00,31.85,31.89,31.76,31.87,1601010.0,28.6557,28.6916,28.5747,28.6737,1601010.0
2018-08-28 11:30:00,31.87,31.9,31.8,31.8,1395135.0,28.6737,28.7006,28.6107,28.6107,1395135.0
2018-08-28 12:00:00,31.8,31.95,31.78,31.92,1521864.0,28.6107,28.7456,28.5927,28.7186,1521864.0
2018-08-28 12:30:00,31.92,32.04,31.9,32.03,2319660.0,28.7186,28.8266,28.7006,28.8176,2319660.0
2018-08-28 13:00:00,32.03,32.1,32.0,32.1,1808652.0,28.8176,28.8806,28.7906,28.8806,1808652.0
2018-08-28 13:30:00,32.1,32.12,32.03,32.04,1348776.0,28.8806,28.8986,28.8176,28.8266,1348776.0
2018-08-28 14:00:00,32.04,32.07,32.0,32.02,1051977.0,28.8266,28.8536,28.7906,28.8086,1051977.0
2018-08-28 14:30:00,32.02,32.06,32.0,32.02,1239477.0,28.8086,28.8446,28.7906,28.8086,1239477.0
2018-08-28 15:00:00,32.03,32.04,31.99,32.01,1028244.0,28.8176,28.8266,28.7816,28.7996,1028244.0
2018-08-28 15:30:00,32.01,32.04,31.97,32.04,3703980.0,28.7996,28.8266,28.7636,28.8266,3703980.0
2018-08-29 09:30:00,32.09,32.28,31.99,32.1,4230036.0,28.8716,29.0425,28.7816,28.8806,4230036.0
2018-08-29 10:00:00,32.1,32.11,31.91,31.99,2019267.0,28.8806,28.8896,28.7096,28.7816,2019267.0
2018-08-29 10:30:00,31.99,32.0,31.85,31.9,1572417.0,28.7816,28.7906,28.6557,28.7006,1572417.0
2018-08-29 11:00:00,31.9,31.98,31.9,31.96,1100025.0,28.7006,28.7726,28.7006,28.7546,1100025.0
2018-08-29 11:30:00,31.96,31.99,31.91,31.94,1002279.0,28.7546,28.7816,28.7096,28.7366,1002279.0
2018-08-29 12:00:00,31.94,31.99,31.91,31.97,891711.0,28.7366,28.7816,28.7096,28.7636,891711.0
2018-08-29 12:30:00,31.97,31.98,31.88,31.92,809199.0,28.7636,28.7726,28.6827,28.7186,809199.0
2018-08-29 13:00:00,31.92,31.93,31.84,31.86,972288.0,28.7186,28.7276,28.6467,28.6647,972288.0
2018-08-29 13:30:00,31.86,31.9,31.85,31.87,961095.0,28.6647,28.7006,28.6557,28.6737,961095.0
2018-08-29 14:00:00,31.87,31.92,31.86,31.9,800112.0,28.6737,28.7186,28.6647,28.7006,800112.0
2018-08-29 14:30:00,31.9,31.92,31.89,31.91,920466.0,28.7006,28.7186,28.6916,28.7096,920466.0
2018-08-29 15:00:00,31.91,31.94,31.88,31.9,1218558.0,28.7096,28.7366,28.6827,28.7006,1218558.0
2018-08-29 15:30:00,31.89,31.92,31.86,31.88,3039051.0,28.6916,28.7186,28.6647,28.6827,3039051.0
2018-08-30 09:30:00,31.83,32.17,31.82,32.08,3242745.0,28.6377,28.9436,28.6287,28.8626,3242745.0
2018-08-30 10:00:00,32.08,32.11,32.0,32.08,1780512.0,28.8626,28.8896,28.7906,28.8626,1780512.0
2018-08-30 10:30:00,32.08,32.16,32.05,32.05,1233624.0,28.8626,28.9346,28.8356,28.8356,1233624.0
2018-08-30 11:00:00,32.05,32.06,31.92,31.94,1213824.0,28.8356,28.8446,28.7186,28.7366,1213824.0
2018-08-30 11:30:00,31.94,31.98,31.9,31.95,870621.0,28.7366,28.7726,28.7006,28.7456,870621.0
2018-08-30 12:00:00,31.95,31.99,31.88,31.97,870453.0,28.7456,28.7816,28.6827,28.7636,870453.0
2018-08-30 12:30:00,31.97,32.01,31.89,31.99,807138.0,28.7636,28.7996,28.6916,28.7816,807138.0
2018-08-30 13:00:00,31.99,32.05,31.98,32.03,965061.0,28.7816,28.8356,28.7726,28.8176,965061.0
2018-08-30 13:30:00,32.03,32.07,31.97,32.02,842013.0,28.8176,28.8536,28.7636,28.8086,842013.0
2018-08-30 14:00:00,32.02,32.03,31.91,31.96,1312701.0,28.8086,28.8176,28.7096,28.7546,1312701.0
2018-08-30 14:30:00,31.96,32.01,31.95,31.96,787104.0,28.7546,28.7996,28.7456,28.7546,787104.0
2018-08-30 15:00:00,31.96,32.0,31.93,31.99,1041144.0,28.7546,28.7906,28.7276,28.7816,1041144.0
2018-08-30 15:30:00,31.99,32.06,31.98,32.04,2616921.0,28.7816,28.8446,28.7726,28.8266,2616921.0
2018-08-31 09:30:00,32.06,32.15,31.92,31.98,1430607.0,28.8446,28.9256,28.7186,28.7726,1430607.0
2018-08-31 10:00:00,31.97,32.04,31.91,31.93,1317846.0,28.7636,28.8266,28.7096,28.7276,1317846.0
2018-08-31 10:30:00,31.93,31.94,31.89,31.92,1054854.0,28.7276,28.7366,28.6916,28.7186,1054854.0
2018-08-31 11:00:00,31.92,31.95,31.82,31.84,959892.0,28.7186,28.7456,28.6287,28.6467,959892.0
2018-08-31 11:30:00,31.84,31.87,31.78,31.78,909762.0,28.6467,28.6737,28.5927,28.5927,909762.0
2018-08-31 12:00:00,31.78,31.79,31.73,31.75,925401.0,28.5927,28.6017,28.5477,28.5657,925401.0
2018-08-31 12:30:00,31.75,31.76,31.7,31.76,729039.0,28.5657,28.5747,28.5207,28.5747,729039.0
2018-08-31 13:00:00,31.76,31.85,31.75,31.83,662955.0,28.5747,28.6557,28.5657,28.6377,662955.0
2018-08-31 13:30:00,31.83,31.88,31.82,31.87,577506.0,28.6377,28.6827,28.6287,28.6737,577506.0
2018-08-31 14:00:00,31.87,31.89,31.83,31.83,669228.0,28.6737,28.6916,28.6377,28.6377,669228.0
2018-08-31 14:30:00,31.83,31.88,31.83,31.86,755001.0,28.6377,28.6827,28.6377,28.6647,755001.0
2018-08-31 15:00:00,31.86,31.92,31.86,31.89,859734.0,28.6647,28.7186,28.6647,28.6916,859734.0
2018-08-31 15:30:00,31.9,31.97,31.89,31.95,2873982.0,28.7006,28.7636,28.6916,28.7456,2873982.0
2018-09-04 09:30:00,31.97,32.08,31.89,32.06,2516448.0,28.7636,28.8626,28.6916,28.8446,2516448.0
2018-09-04 10:00:00,32.06,32.09,31.95,31.98,1636182.0,28.8446,28.8716,28.7456,28.7726,1636182.0
2018-09-04 10:30:00,31.98,32.06,31.98,32.03,1470036.0,28.7726,28.8446,28.7726,28.8176,1470036.0
2018-09-04 11:00:00,32.03,32.06,32.0,32.01,1081701.0,28.8176,28.8446,28.7906,28.7996,1081701.0
2018-09-04 11:30:00,32.01,32.07,31.98,32.03,1171635.0,28.7996,28.8536,28.7726,28.8176,1171635.0
2018-09-04 12:00:00,32.03,32.04,31.95,31.97,733593.0,28.8176,28.8266,28.7456,28.7636,733593.0
2018-09-04 12:30:00,31.97,31.97,31.92,31.96,687063.0,28.7636,28.7636,28.7186,28.7546,687063.0
2018-09-04 13:00:00,31.96,31.98,31.84,31.86,1290420.0,28.7546,28.7726,28.6467,28.6647,1290420.0
2018-09-04 13:30:00,31.86,31.92,31.83,31.86,1021236.0,28.6647,28.7186,28.6377,28.6647,1021236.0
2018-09-04 14:00:00,31.86,31.9,31.84,31.89,851697.0,28.6647,28.7006,28.6467,28.6916,851697.0
2018-09-04 14:30:00,31.89,31.94,31.86,31.93,1060005.0,28.6916,28.7366,28.6647,28.7276,1060005.0
2018-09-04 15:00:00,31.93,31.94,31.86,31.86,1785084.0,28.7276,28.7366,28.6647,28.6647,1785084.0
2018-09-04 15:30:00,31.87,31.89,31.75,31.79,4505034.0,28.6737,28.6916,28.5657,28.6017,4505034.0
2018-09-05 09:30:00,31.89,32.04,31.79,31.86,2982627.0,28.6916,28.8266,28.6017,28.6647,2982627.0
2018-09-05 10:00:00,31.87,31.96,31.8,31.88,2398935.0,28.6737,28.7546,28.6107,28.6827,2398935.0
2018-09-05 10:30:00,31.89,32.04,31.86,32.03,1628298.0,28.6916,28.8266,28.6647,28.8176,1628298.0
2018-09-05 11:00:00,32.04,32.13,32.01,32.13,2916369.0,28.8266,28.9076,28.7996,28.9076,2916369.0
2018-09-05 11:30:00,32.12,32.24,32.12,32.22,1486605.0,28.8986,29.0065,28.8986,28.9886,1486605.0
2018-09-05 12:00:00,32.22,32.28,32.2,32.24,1182843.0,28.9886,29.0425,28.9706,29.0065,1182843.0
2018-09-05 12:30:00,32.24,32.27,32.18,32.21,773451.0,29.0065,29.0335,28.9526,28.9796,773451.0
2018-09-05 13:00:00,32.21,32.26,32.2,32.24,705084.0,28.9796,29.0245,28.9706,29.0065,705084.0
2018-09-05 13:30:00,32.24,32.25,32.13,32.15,1252587.0,29.0065,29.0155,28.9076,28.9256,1252587.0
2018-09-05 14:00:00,32.15,32.16,32.1,32.13,1005510.0,28.9256,28.9346,28.8806,28.9076,1005510.0
2018-09-05 14:30:00,32.13,32.18,32.1,32.17,1127856.0,28.9076,28.9526,28.8806,28.9436,1127856.0
2018-09-05 15:00:00,32.17,32.2,32.16,32.2,1158813.0,28.9436,28.9706,28.9346,28.9706,1158813.0
2018-09-05 15:30:00,32.2,32.23,32.19,32.2,2822682.0,28.9706,28.9975,28.9616,28.9706,2822682.0
2018-09-06 09:30:00,32.18,32.18,32.0,32.16,2448249.0,28.9526,28.9526,28.7906,28.9346,2448249.0
2018-09-06 10:00:00,32.16,32.24,32.09,32.13,1734342.0,28.9346,29.0065,28.8716,28.9076,1734342.0
2018-09-06 10:30:00,32.13,32.2,32.1,32.2,1116303.0,28.9076,28.9706,28.8806,28.9706,1116303.0
2018-09-06 11:00:00,32.2,32.2,32.12,32.16,1213704.0,28.9706,28.9706,28.8986,28.9346,1213704.0
2018-09-06 11:30:00,32.16,32.24,32.15,32.23,836817.0,28.9346,29.0065,28.9256,28.9975,836817.0
2018-09-06 12:00:00,32.23,32.24,32.18,32.19,533382.0,28.9975,29.0065,28.9526,28.9616,533382.0
2018-09-06 12:30:00,32.19,32.22,32.16,32.16,589122.0,28.9616,28.9886,28.9346,28.9346,589122.0
2018-09-06 13:00:00,32.17,32.17,32.11,32.14,644181.0,28.9436,28.9436,28.8896,28.9166,644181.0
2018-09-06 13:30:00,32.14,32.19,32.13,32.16,713244.0,28.9166,28.9616,28.9076,28.9346,713244.0
2018-09-06 14:00:00,32.16,32.19,32.12,32.19,836064.0,28.9346,28.9616,28.8986,28.9616,836064.0
2018-09-06 14:30:00,32.19,32.21,32.12,32.12,691980.0,28.9616,28.9796,28.8986,28.8986,691980.0
2018-09-06 15:00:00,32.12,32.17,32.12,32.16,765669.0,28.8986,28.9436,28.8986,28.9346,765669.0
2018-09-06 15:30:00,32.16,32.17,32.11,32.15,2234685.0,28.9346,28.9436,28.8896,28.9256,2234685.0
2018-09-07 09:30:00,31.93,32.11,31.88,32.03,2519052.0,28.7276,28.8896,28.6827,28.8176,2519052.0
2018-09-07 10:00:00,32.03,32.13,32.02,32.11,1212726.0,28.8176,28.9076,28.8086,28.8896,1212726.0
2018-09-07 10:30:00,32.11,32.13,31.95,32.0,1165431.0,28.8896,28.9076,28.7456,28.7906,1165431.0
2018-09-07 11:00:00,32.01,32.12,32.0,32.11,877887.0,28.7996,28.8986,28.7906,28.8896,877887.0
2018-09-07 11:30:00,32.11,32.16,32.05,32.06,876711.0,28.8896,28.9346,28.8356,28.8446,876711.0
2018-09-07 12:00:00,32.06,32.07,31.96,31.97,1122663.0,28.8446,28.8536,28.7546,28.7636,1122663.0
2018-09-07 12:30:00,31.97,32.0,31.92,31.99,1003020.0,28.7636,28.7906,28.7186,28.7816,1003020.0
2018-09-07 13:00:00,31.99,32.02,31.96,32.02,714630.0,28.7816,28.8086,28.7546,28.8086,714630.0
2018-09-07 13:30:00,32.02,32.05,32.01,32.04,860643.0,28.8086,28.8356,28.7996,28.8266,860643.0
2018-09-07 14:00:00,32.05,32.05,32.0,32.03,751626.0,28.8356,28.8356,28.7906,28.8176,751626.0
2018-09-07 14:30:00,32.04,32.09,32.0,32.01,1051485.0,28.8266,28.8716,28.7906,28.7996,1051485.0
2018-09-07 15:00:00,32.01,32.01,31.97,31.97,940500.0,28.7996,28.7996,28.7636,28.7636,940500.0
2018-09-07 15:30:00,31.98,31.99,31.92,31.95,2957136.0,28.7726,28.7816,28.7186,28.7456,2957136.0
2018-09-10 09:30:00,32.04,32.4,32.03,32.36,3111066.0,28.8266,29.1505,28.8176,29.1145,3111066.0
2018-09-10 10:00:00,32.36,32.38,32.25,32.27,1674357.0,29.1145,29.1325,29.0155,29.0335,1674357.0
2018-09-10 10:30:00,32.27,32.28,32.18,32.23,1411713.0,29.0335,29.0425,28.9526,28.9975,1411713.0
2018-09-10 11:00:00,32.23,32.25,32.16,32.22,1221495.0,28.9975,29.0155,28.9346,28.9886,1221495.0
2018-09-10 11:30:00,32.22,32.28,32.17,32.27,1192602.0,28.9886,29.0425,28.9436,29.0335,1192602.0
2018-09-10 12:00:00,32.27,32.28,32.22,32.23,923883.0,29.0335,29.0425,28.9886,28.9975,923883.0
2018-09-10 12:30:00,32.23,32.24,32.2,32.22,687231.0,28.9975,29.0065,28.9706,28.9886,687231.0
2018-09-10 13:00:00,32.22,32.23,32.19,32.2,764886.0,28.9886,28.9975,28.9616,28.9706,764886.0
2018-09-10 13:30:00,32.2,32.29,32.2,32.29,1017345.0,28.9706,29.0515,28.9706,29.0515,1017345.0
2018-09-10 14:00:00,32.29,32.33,32.28,32.33,806667.0,29.0515,29.0875,29.0425,29.0875,806667.0
2018-09-10 14:30:00,32.33,32.37,32.31,32.35,1100007.0,29.0875,29.1235,29.0695,29.1055,1100007.0
2018-09-10 15:00:00,32.35,32.36,32.33,32.34,1184208.0,29.1055,29.1145,29.0875,29.0965,1184208.0
2018-09-10 15:30:00,32.34,32.37,32.29,32.3,2984166.0,29.0965,29.1235,29.0515,29.0605,2984166.0
2018-09-11 09:30:00,32.42,32.55,32.23,32.36,3322989.0,29.1685,29.2855,28.9975,29.1145,3322989.0
2018-09-11 10:00:00,32.36,32.4,32.26,32.29,1440366.0,29.1145,29.1505,29.0245,29.0515,1440366.0
2018-09-11 10:30:00,32.28,32.31,32.25,32.26,831669.0,29.0425,29.0695,29.0155,29.0245,831669.0
2018-09-11 11:00:00,32.26,32.38,32.26,32.37,975786.0,29.0245,29.1325,29.0245,29.1235,975786.0
2018-09-11 11:30:00,32.37,32.41,32.35,32.38,849360.0,29.1235,29.1595,29.1055,29.1325,849360.0
2018-09-11 12:00:00,32.38,32.39,32.33,32.36,825225.0,29.1325,29.1415,29.0875,29.1145,825225.0
2018-09-11 12:30:00,32.36,32.36,32.3,32.33,581739.0,29.1145,29.1145,29.0605,29.0875,581739.0
2018-09-11 13:00:00,32.32,32.34,32.31,32.33,531441.0,29.0785,29.0965,29.0695,29.0875,531441.0
2018-09-11 13:30:00,32.33,32.35,32.32,32.32,655047.0,29.0875,29.1055,29.0785,29.0785,655047.0
2018-09-11 14:00:00,32.32,32.33,32.28,32.29,697161.0,29.0785,29.0875,29.0425,29.0515,697161.0
2018-09-11 14:30:00,32.29,32.31,32.25,32.25,649710.0,29.0515,29.0695,29.0155,29.0155,649710.0
2018-09-11 15:00:00,32.25,32.28,32.19,32.2,1198302.0,29.0155,29.0425,28.9616,28.9706,1198302.0
2018-09-11 15:30:00,32.2,32.22,32.16,32.21,2430174.0,28.9706,28.9886,28.9346,28.9796,2430174.0
2018-09-12 09:30:00,32.09,32.25,32.06,32.22,1562508.0,28.8716,29.0155,28.8446,28.9886,1562508.0
2018-09-12 10:00:00,32.22,32.22,32.09,32.17,971730.0,28.9886,28.9886,28.8716,28.9436,971730.0
2018-09-12 10:30:00,32.18,32.22,32.12,32.16,949872.0,28.9526,28.9886,28.8986,28.9346,949872.0
2018-09-12 11:00:00,32.16,32.16,32.07,32.15,1030578.0,28.9346,28.9346,28.8536,28.9256,1030578.0
2018-09-12 11:30:00,32.16,32.17,32.06,32.06,842715.0,28.9346,28.9436,28.8446,28.8446,842715.0
2018-09-12 12:00:00,32.06,32.09,31.98,32.03,863082.0,28.8446,28.8716,28.7726,28.8176,863082.0
2018-09-12 12:30:00,32.04,32.09,32.03,32.06,634569.0,28.8266,28.8716,28.8176,28.8446,634569.0
2018-09-12 13:00:00,32.06,32.07,32.0,32.01,592413.0,28.8446,28.8536,28.7906,28.7996,592413.0
2018-09-12 13:30:00,32.01,32.05,32.0,32.01,535074.0,28.7996,28.8356,28.7906,28.7996,535074.0
2018-09-12 14:00:00,32.01,32.05,31.99,32.03,667026.0,28.7996,28.8356,28.7816,28.8176,667026.0
2018-09-12 14:30:00,32.03,32.05,32.0,32.0,763212.0,28.8176,28.8356,28.7906,28.7906,763212.0
2018-09-12 15:00:00,32.0,32.04,31.99,32.0,849879.0,28.7906,28.8266,28.7816,28.7906,849879.0
2018-09-12 15:30:00,32.0,32.01,31.98,31.99,2422485.0,28.7906,28.7996,28.7726,28.7816,2422485.0
2018-09-13 09:30:00,31.77,31.87,31.64,31.73,3468708.0,28.5837,28.6737,28.4667,28.5477,3468708.0
2018-09-13 10:00:00,31.74,31.86,31.7,31.85,1879056.0,28.5567,28.6647,28.5207,28.6557,1879056.0
2018-09-13 10:30:00,31.85,31.86,31.77,31.83,1226289.0,28.6557,28.6647,28.5837,28.6377,1226289.0
2018-09-13 11:00:00,31.83,31.83,31.76,31.78,1231395.0,28.6377,28.6377,28.5747,28.5927,1231395.0
2018-09-13 11:30:00,31.78,31.78,31.72,31.77,1007661.0,28.5927,28.5927,28.5387,28.5837,1007661.0
2018-09-13 12:00:00,31.77,31.78,31.69,31.71,1027038.0,28.5837,28.5927,28.5117,28.5297,1027038.0
2018-09-13 12:30:00,31.71,31.75,31.7,31.75,736521.0,28.5297,28.5657,28.5207,28.5657,736521.0
2018-09-13 13:00:00,31.74,31.76,31.7,31.71,883872.0,28.5567,28.5747,28.5207,28.5297,883872.0
2018-09-13 13:30:00,31.71,31.74,31.7,31.72,762204.0,28.5297,28.5567,28.5207,28.5387,762204.0
2018-09-13 14:00:00,31.71,31.75,31.71,31.74,1041165.0,28.5297,28.5657,28.5297,28.5567,1041165.0
2018-09-13 14:30:00,31.74,31.76,31.7,31.74,921597.0,28.5567,28.5747,28.5207,28.5567,921597.0
2018-09-13 15:00:00,31.74,31.78,31.73,31.73,1055826.0,28.5567,28.5927,28.5477,28.5477,1055826.0
2018-09-13 15:30:00,31.73,31.75,31.68,31.71,2922540.0,28.5477,28.5657,28.5027,28.5297,2922540.0
2018-09-14 09:30:00,31.51,31.61,31.45,31.52,2065776.0,28.3498,28.4397,28.2958,28.3588,2065776.0
2018-09-14 10:00:00,31.52,31.56,31.48,31.55,1343274.0,28.3588,28.3947,28.3228,28.3857,1343274.0
2018-09-14 10:30:00,31.55,31.57,31.49,31.54,1452747.0,28.3857,28.4037,28.3318,28.3768,1452747.0
2018-09-14 11:00:00,31.54,31.56,31.48,31.51,1097601.0,28.3768,28.3947,28.3228,28.3498,1097601.0
2018-09-14 11:30:00,31.51,31.61,31.47,31.58,997614.0,28.3498,28.4397,28.3138,28.4127,997614.0
2018-09-14 12:00:00,31.59,31.61,31.53,31.55,1121262.0,28.4217,28.4397,28.3678,28.3857,1121262.0
2018-09-14 12:30:00,31.55,31.56,31.5,31.52,570489.0,28.3857,28.3947,28.3408,28.3588,570489.0
2018-09-14 13:00:00,31.52,31.54,31.48,31.49,720747.0,28.3588,28.3768,28.3228,28.3318,720747.0
2018-09-14 13:30:00,31.49,31.51,31.48,31.51,684861.0,28.3318,28.3498,28.3228,28.3498,684861.0
2018-09-14 14:00:00,31.51,31.52,31.49,31.49,716625.0,28.3498,28.3588,28.3318,28.3318,716625.0
2018-09-14 14:30:00,31.5,31.52,31.49,31.5,1105887.0,28.3408,28.3588,28.3318,28.3408,1105887.0
2018-09-14 15:00:00,31.5,31.52,31.5,31.51,980325.0,28.3408,28.3588,28.3408,28.3498,980325.0
2018-09-14 15:30:00,31.51,31.53,31.49,31.53,2472720.0,28.3498,28.3678,28.3318,28.3678,2472720.0
2018-09-17 09:30:00,31.58,31.58,31.46,31.5,1111392.0,28.4127,28.4127,28.3048,28.3408,1111392.0
2018-09-17 10:00:00,31.5,31.83,31.5,31.81,1599099.0,28.3408,28.6377,28.3408,28.6197,1599099.0
2018-09-17 10:30:00,31.81,31.81,31.6,31.61,1073562.0,28.6197,28.6197,28.4307,28.4397,1073562.0
2018-09-17 11:00:00,31.6,31.69,31.58,31.65,910512.0,28.4307,28.5117,28.4127,28.4757,910512.0
2018-09-17 11:30:00,31.65,31.72,31.64,31.69,791439.0,28.4757,28.5387,28.4667,28.5117,791439.0
2018-09-17 12:00:00,31.69,31.72,31.67,31.71,563991.0,28.5117,28.5387,28.4937,28.5297,563991.0
2018-09-17 12:30:00,31.71,31.73,31.67,31.7,500034.0,28.5297,28.5477,28.4937,28.5207,500034.0
2018-09-17 13:00:00,31.7,31.7,31.66,31.67,433395.0,28.5207,28.5207,28.4847,28.4937,433395.0
2018-09-17 13:30:00,31.67,31.68,31.64,31.66,540015.0,28.4937,28.5027,28.4667,28.4847,540015.0
2018-09-17 14:00:00,31.66,31.67,31.62,31.65,636993.0,28.4847,28.4937,28.4487,28.4757,636993.0
2018-09-17 14:30:00,31.64,31.66,31.6,31.61,647820.0,28.4667,28.4847,28.4307,28.4397,647820.0
2018-09-17 15:00:00,31.61,31.64,31.61,31.62,678840.0,28.4397,28.4667,28.4397,28.4487,678840.0
2018-09-17 15:30:00,31.62,31.64,31.58,31.61,1982223.0,28.4487,28.4667,28.4127,28.4397,1982223.0
2018-09-18 09:30:00,31.49,31.65,31.38,31.62,3064560.0,28.3318,28.4757,28.2328,28.4487,3064560.0
2018-09-18 10:00:00,31.62,31.69,31.6,31.68,1085787.0,28.4487,28.5117,28.4307,28.5027,1085787.0
2018-09-18 10:30:00,31.68,31.72,31.65,31.68,1181745.0,28.5027,28.5387,28.4757,28.5027,1181745.0
2018-09-18 11:00:00,31.69,31.76,31.69,31.76,965736.0,28.5117,28.5747,28.5117,28.5747,965736.0
2018-09-18 11:30:00,31.76,31.79,31.75,31.78,806769.0,28.5747,28.6017,28.5657,28.5927,806769.0
2018-09-18 12:00:00,31.79,31.82,31.76,31.78,818313.0,28.6017,28.6287,28.5747,28.5927,818313.0
2018-09-18 12:30:00,31.78,31.79,31.74,31.76,981570.0,28.5927,28.6017,28.5567,28.5747,981570.0
2018-09-18 13:00:00,31.76,31.79,31.75,31.78,566013.0,28.5747,28.6017,28.5657,28.5927,566013.0
2018-09-18 13:30:00,31.78,31.79,31.74,31.78,592881.0,28.5927,28.6017,28.5567,28.5927,592881.0
2018-09-18 14:00:00,31.78,31.82,31.78,31.82,892335.0,28.5927,28.6287,28.5927,28.6287,892335.0
2018-09-18 14:30:00,31.82,31.86,31.82,31.83,1005561.0,28.6287,28.6647,28.6287,28.6377,1005561.0
2018-09-18 15:00:00,31.83,31.86,31.81,31.85,899508.0,28.6377,28.6647,28.6197,28.6557,899508.0
2018-09-18 15:30:00,31.85,31.86,31.79,31.81,2605884.0,28.6557,28.6647,28.6017,28.6197,2605884.0
2018-09-19 09:30:00,31.86,31.97,31.81,31.88,1198803.0,28.6647,28.7636,28.6197,28.6827,1198803.0
2018-09-19 10:00:00,31.88,31.93,31.85,31.91,1264446.0,28.6827,28.7276,28.6557,28.7096,1264446.0
2018-09-19 10:30:00,31.91,31.91,31.83,31.85,672369.0,28.7096,28.7096,28.6377,28.6557,672369.0
2018-09-19 11:00:00,31.85,31.94,31.85,31.88,693405.0,28.6557,28.7366,28.6557,28.6827,693405.0
2018-09-19 11:30:00,31.88,31.91,31.88,31.89,610449.0,28.6827,28.7096,28.6827,28.6916,610449.0
2018-09-19 12:00:00,31.89,31.9,31.86,31.88,419385.0,28.6916,28.7006,28.6647,28.6827,419385.0
2018-09-19 12:30:00,31.88,31.89,31.86,31.88,441300.0,28.6827,28.6916,28.6647,28.6827,441300.0
2018-09-19 13:00:00,31.88,31.88,31.85,31.86,383532.0,28.6827,28.6827,28.6557,28.6647,383532.0
2018-09-19 13:30:00,31.86,31.88,31.85,31.86,488640.0,28.6647,28.6827,28.6557,28.6647,488640.0
2018-09-19 14:00:00,31.86,31.9,31.85,31.9,658569.0,28.6647,28.7006,28.6557,28.7006,658569.0
2018-09-19 14:30:00,31.89,31.91,31.88,31.9,509073.0,28.6916,28.7096,28.6827,28.7006,509073.0
2018-09-19 15:00:00,31.9,31.92,31.63,31.76,3055542.0,28.7006,28.7186,28.4577,28.5747,3055542.0
2018-09-19 15:30:00,31.76,31.8,31.73,31.75,2395536.0,28.5747,28.6107,28.5477,28.5657,2395536.0
2018-09-20 09:30:00,31.78,31.86,31.65,31.77,1432008.0,28.5927,28.6647,28.4757,28.5837,1432008.0
2018-09-20 10:00:00,31.77,31.82,31.74,31.78,852891.0,28.5837,28.6287,28.5567,28.5927,852891.0
2018-09-20 10:30:00,31.78,31.82,31.7,31.73,844989.0,28.5927,28.6287,28.5207,28.5477,844989.0
2018-09-20 11:00:00,31.73,31.8,31.72,31.77,720963.0,28.5477,28.6107,28.5387,28.5837,720963.0
2018-09-20 11:30:00,31.78,31.83,31.77,31.82,1099542.0,28.5927,28.6377,28.5837,28.6287,1099542.0
2018-09-20 12:00:00,31.83,31.9,31.81,31.89,856935.0,28.6377,28.7006,28.6197,28.6916,856935.0
2018-09-20 12:30:00,31.9,31.92,31.89,31.92,627234.0,28.7006,28.7186,28.6916,28.7186,627234.0
2018-09-20 13:00:00,31.92,31.93,31.86,31.87,455652.0,28.7186,28.7276,28.6647,28.6737,455652.0
2018-09-20 13:30:00,31.87,31.89,31.84,31.85,486693.0,28.6737,28.6916,28.6467,28.6557,486693.0
2018-09-20 14:00:00,31.85,31.88,31.85,31.86,497508.0,28.6557,28.6827,28.6557,28.6647,497508.0
2018-09-20 14:30:00,31.86,31.89,31.82,31.88,511617.0,28.6647,28.6916,28.6287,28.6827,511617.0
2018-09-20 15:00:00,31.88,31.9,31.87,31.9,500445.0,28.6827,28.7006,28.6737,28.7006,500445.0
2018-09-20 15:30:00,31.9,31.92,31.88,31.92,1629576.0,28.7006,28.7186,28.6827,28.7186,1629576.0
2018-09-21 09:30:00,31.97,32.1,31.92,31.99,8789307.0,28.7636,28.8806,28.7186,28.7816,8789307.0
2018-09-21 10:00:00,31.99,32.01,31.93,31.98,998127.0,28.7816,28.7996,28.7276,28.7726,998127.0
2018-09-21 10:30:00,31.99,32.01,31.97,32.0,616392.0,28.7816,28.7996,28.7636,28.7906,616392.0
2018-09-21 11:00:00,32.0,32.03,31.98,32.01,559719.0,28.7906,28.8176,28.7726,28.7996,559719.0
2018-09-21 11:30:00,32.01,32.03,31.99,32.01,426213.0,28.7996,28.8176,28.7816,28.7996,426213.0
2018-09-21 12:00:00,32.02,32.06,32.01,32.04,548916.0,28.8086,28.8446,28.7996,28.8266,548916.0
2018-09-21 12:30:00,32.04,32.05,32.0,32.02,540369.0,28.8266,28.8356,28.7906,28.8086,540369.0
2018-09-21 13:00:00,32.02,32.02,31.95,31.95,499536.0,28.8086,28.8086,28.7456,28.7456,499536.0
2018-09-21 13:30:00,31.95,31.95,31.89,31.92,1153134.0,28.7456,28.7456,28.6916,28.7186,1153134.0
2018-09-21 14:00:00,31.92,31.92,31.88,31.92,677922.0,28.7186,28.7186,28.6827,28.7186,677922.0
2018-09-21 14:30:00,31.92,31.95,31.92,31.92,507726.0,28.7186,28.7456,28.7186,28.7186,507726.0
2018-09-21 15:00:00,31.92,31.99,31.92,31.98,777198.0,28.7186,28.7816,28.7186,28.7726,777198.0
2018-09-21 15:30:00,31.98,32.0,31.93,31.95,2205675.0,28.7726,28.7906,28.7276,28.7456,2205675.0
2018-09-24 09:30:00,31.81,32.0,31.81,31.87,1597185.0,28.6197,28.7906,28.6197,28.6737,1597185.0
2018-09-24 10:00:00,31.87,31.91,31.77,31.79,891033.0,28.6737,28.7096,28.5837,28.6017,891033.0
2018-09-24 10:30:00,31.78,31.79,31.68,31.75,1511763.0,28.5927,28.6017,28.5027,28.5657,1511763.0
2018-09-24 11:00:00,31.75,31.76,31.71,31.75,686643.0,28.5657,28.5747,28.5297,28.5657,686643.0
2018-09-24 11:30:00,31.75,31.75,31.69,31.7,591468.0,28.5657,28.5657,28.5117,28.5207,591468.0
2018-09-24 12:00:00,31.7,31.77,31.7,31.76,504018.0,28.5207,28.5837,28.5207,28.5747,504018.0
2018-09-24 12:30:00,31.76,31.82,31.76,31.79,758571.0,28.5747,28.6287,28.5747,28.6017,758571.0
2018-09-24 13:00:00,31.79,31.79,31.74,31.76,383733.0,28.6017,28.6017,28.5567,28.5747,383733.0
2018-09-24 13:30:00,31.76,31.76,31.71,31.72,377058.0,28.5747,28.5747,28.5297,28.5387,377058.0
2018-09-24 14:00:00,31.72,31.74,31.69,31.69,424515.0,28.5387,28.5567,28.5117,28.5117,424515.0
2018-09-24 14:30:00,31.7,31.71,31.67,31.7,775314.0,28.5207,28.5297,28.4937,28.5207,775314.0
2018-09-24 15:00:00,31.7,31.73,31.67,31.67,973185.0,28.5207,28.5477,28.4937,28.4937,973185.0
2018-09-24 15:30:00,31.67,31.68,31.62,31.64,2088630.0,28.4937,28.5027,28.4487,28.4667,2088630.0
2018-09-25 09:30:00,32.0,32.17,31.9,32.0,3825102.0,28.7906,28.9436,28.7006,28.7906,3825102.0
2018-09-25 10:00:00,31.99,32.01,31.86,31.86,1536810.0,28.7816,28.7996,28.6647,28.6647,1536810.0
2018-09-25 10:30:00,31.86,31.87,31.8,31.81,729453.0,28.6647,28.6737,28.6107,28.6197,729453.0
2018-09-25 11:00:00,31.81,31.86,31.77,31.86,890112.0,28.6197,28.6647,28.5837,28.6647,890112.0
2018-09-25 11:30:00,31.86,31.94,31.86,31.9,899160.0,28.6647,28.7366,28.6647,28.7006,899160.0
2018-09-25 12:00:00,31.91,31.92,31.87,31.88,449760.0,28.7096,28.7186,28.6737,28.6827,449760.0
2018-09-25 12:30:00,31.88,31.89,31.79,31.83,449580.0,28.6827,28.6916,28.6017,28.6377,449580.0
2018-09-25 13:00:00,31.83,31.84,31.79,31.79,377133.0,28.6377,28.6467,28.6017,28.6017,377133.0
2018-09-25 13:30:00,31.79,31.79,31.72,31.72,668214.0,28.6017,28.6017,28.5387,28.5387,668214.0
2018-09-25 14:00:00,31.72,31.75,31.7,31.71,896775.0,28.5387,28.5657,28.5207,28.5297,896775.0
2018-09-25 14:30:00,31.71,31.79,31.7,31.79,823128.0,28.5297,28.6017,28.5207,28.6017,823128.0
2018-09-25 15:00:00,31.78,31.8,31.74,31.78,1053612.0,28.5927,28.6107,28.5567,28.5927,1053612.0
2018-09-25 15:30:00,31.78,31.8,31.66,31.7,1989885.0,28.5927,28.6107,28.4847,28.5207,1989885.0
2018-09-26 09:30:00,31.7,31.83,31.68,31.75,1321980.0,28.5207,28.6377,28.5027,28.5657,1321980.0
2018-09-26 10:00:00,31.75,31.79,31.71,31.75,800139.0,28.5657,28.6017,28.5297,28.5657,800139.0
2018-09-26 10:30:00,31.75,31.8,31.74,31.78,866106.0,28.5657,28.6107,28.5567,28.5927,866106.0
2018-09-26 11:00:00,31.78,31.85,31.78,31.84,557892.0,28.5927,28.6557,28.5927,28.6467,557892.0
2018-09-26 11:30:00,31.84,31.86,31.78,31.79,669480.0,28.6467,28.6647,28.5927,28.6017,669480.0
2018-09-26 12:00:00,31.79,31.8,31.75,31.77,525132.0,28.6017,28.6107,28.5657,28.5837,525132.0
2018-09-26 12:30:00,31.77,31.8,31.76,31.78,578250.0,28.5837,28.6107,28.5747,28.5927,578250.0
2018-09-26 13:00:00,31.78,31.79,31.76,31.77,397272.0,28.5927,28.6017,28.5747,28.5837,397272.0
2018-09-26 13:30:00,31.77,31.79,31.75,31.76,418920.0,28.5837,28.6017,28.5657,28.5747,418920.0
2018-09-26 14:00:00,31.76,31.81,31.72,31.75,949113.0,28.5747,28.6197,28.5387,28.5657,949113.0
2018-09-26 14:30:00,31.74,31.77,31.69,31.74,941208.0,28.5567,28.5837,28.5117,28.5567,941208.0
2018-09-26 15:00:00,31.74,31.74,31.71,31.71,819804.0,28.5567,28.5567,28.5297,28.5297,819804.0
2018-09-26 15:30:00,31.71,31.71,31.51,31.53,4301964.0,28.5297,28.5297,28.3498,28.3678,4301964.0
2018-09-27 09:30:00,31.4,31.48,31.27,31.47,2409918.0,28.2508,28.3228,28.1338,28.3138,2409918.0
2018-09-27 10:00:00,31.47,31.56,31.46,31.56,969474.0,28.3138,28.3947,28.3048,28.3947,969474.0
2018-09-27 10:30:00,31.56,31.6,31.53,31.58,885039.0,28.3947,28.4307,28.3678,28.4127,885039.0
2018-09-27 11:00:00,31.58,31.64,31.56,31.6,848529.0,28.4127,28.4667,28.3947,28.4307,848529.0
2018-09-27 11:30:00,31.61,31.63,31.58,31.62,686853.0,28.4397,28.4577,28.4127,28.4487,686853.0
2018-09-27 12:00:00,31.62,31.65,31.58,31.6,514500.0,28.4487,28.4757,28.4127,28.4307,514500.0
2018-09-27 12:30:00,31.6,31.6,31.55,31.58,508665.0,28.4307,28.4307,28.3857,28.4127,508665.0
2018-09-27 13:00:00,31.58,31.58,31.51,31.53,509064.0,28.4127,28.4127,28.3498,28.3678,509064.0
2018-09-27 13:30:00,31.53,31.55,31.49,31.5,493341.0,28.3678,28.3857,28.3318,28.3408,493341.0
2018-09-27 14:00:00,31.5,31.5,31.45,31.46,668115.0,28.3408,28.3408,28.2958,28.3048,668115.0
2018-09-27 14:30:00,31.46,31.46,31.44,31.45,680076.0,28.3048,28.3048,28.2868,28.2958,680076.0
2018-09-27 15:00:00,31.45,31.47,31.4,31.41,868320.0,28.2958,28.3138,28.2508,28.2598,868320.0
2018-09-27 15:30:00,31.41,31.42,31.36,31.39,2569602.0,28.2598,28.2688,28.2148,28.2418,2569602.0
2018-09-28 09:30:00,31.43,31.46,31.34,31.37,1416369.0,28.2778,28.3048,28.1968,28.2238,1416369.0
2018-09-28 10:00:00,31.37,31.38,31.23,31.27,1038102.0,28.2238,28.2328,28.0978,28.1338,1038102.0
2018-09-28 10:30:00,31.27,31.35,31.27,31.33,713601.0,28.1338,28.2058,28.1338,28.1878,713601.0
2018-09-28 11:00:00,31.33,31.36,31.28,31.31,704280.0,28.1878,28.2148,28.1428,28.1698,704280.0
2018-09-28 11:30:00,31.31,31.32,31.3,31.31,590436.0,28.1698,28.1788,28.1608,28.1698,590436.0
2018-09-28 12:00:00,31.31,31.32,31.28,31.3,663957.0,28.1698,28.1788,28.1428,28.1608,663957.0
2018-09-28 12:30:00,31.3,31.32,31.25,31.28,481683.0,28.1608,28.1788,28.1158,28.1428,481683.0
2018-09-28 13:00:00,31.28,31.33,31.27,31.33,490110.0,28.1428,28.1878,28.1338,28.1878,490110.0
2018-09-28 13:30:00,31.33,31.38,31.33,31.37,611199.0,28.1878,28.2328,28.1878,28.2238,611199.0
2018-09-28 14:00:00,31.37,31.37,31.33,31.35,468894.0,28.2238,28.2238,28.1878,28.2058,468894.0
2018-09-28 14:30:00,31.35,31.36,31.31,31.31,640755.0,28.2058,28.2148,28.1698,28.1698,640755.0
2018-09-28 15:00:00,31.31,31.33,31.28,31.32,783564.0,28.1698,28.1878,28.1428,28.1788,783564.0
2018-09-28 15:30:00,31.32,31.33,31.25,31.31,2726952.0,28.1788,28.1878,28.1158,28.1698,2726952.0
2018-10-01 09:30:00,31.43,31.5,31.35,31.42,1303776.0,28.2778,28.3408,28.2058,28.2688,1303776.0
2018-10-01 10:00:00,31.42,31.55,31.41,31.5,1127691.0,28.2688,28.3857,28.2598,28.3408,1127691.0
2018-10-01 10:30:00,31.5,31.54,31.47,31.47,769269.0,28.3408,28.3768,28.3138,28.3138,769269.0
2018-10-01 11:00:00,31.47,31.55,31.47,31.49,861135.0,28.3138,28.3857,28.3138,28.3318,861135.0
2018-10-01 11:30:00,31.49,31.53,31.46,31.52,522417.0,28.3318,28.3678,28.3048,28.3588,522417.0
2018-10-01 12:00:00,31.52,31.52,31.43,31.43,579462.0,28.3588,28.3588,28.2778,28.2778,579462.0
2018-10-01 12:30:00,31.43,31.43,31.38,31.39,650796.0,28.2778,28.2778,28.2328,28.2418,650796.0
2018-10-01 13:00:00,31.38,31.39,31.35,31.35,774612.0,28.2328,28.2418,28.2058,28.2058,774612.0
2018-10-01 13:30:00,31.35,31.4,31.35,31.39,1134420.0,28.2058,28.2508,28.2058,28.2418,1134420.0
2018-10-01 14:00:00,31.39,31.44,31.38,31.43,584091.0,28.2418,28.2868,28.2328,28.2778,584091.0
2018-10-01 14:30:00,31.43,31.49,31.41,31.48,548373.0,28.2778,28.3318,28.2598,28.3228,548373.0
2018-10-01 15:00:00,31.49,31.51,31.45,31.46,913077.0,28.3318,28.3498,28.2958,28.3048,913077.0
2018-10-01 15:30:00,31.46,31.49,31.43,31.47,2250693.0,28.3048,28.3318,28.2778,28.3138,2250693.0
2018-10-02 09:30:00,31.31,31.85,31.28,31.84,3222969.0,28.1698,28.6557,28.1428,28.6467,3222969.0
2018-10-02 10:00:00,31.84,31.87,31.69,31.73,1676478.0,28.6467,28.6737,28.5117,28.5477,1676478.0
2018-10-02 10:30:00,31.74,31.78,31.65,31.73,1155675.0,28.5567,28.5927,28.4757,28.5477,1155675.0
2018-10-02 11:00:00,31.74,31.79,31.72,31.75,947829.0,28.5567,28.6017,28.5387,28.5657,947829.0
2018-10-02 11:30:00,31.75,31.82,31.75,31.8,887700.0,28.5657,28.6287,28.5657,28.6107,887700.0
2018-10-02 12:00:00,31.8,31.81,31.73,31.73,632052.0,28.6107,28.6197,28.5477,28.5477,632052.0
2018-10-02 12:30:00,31.73,31.78,31.72,31.77,593712.0,28.5477,28.5927,28.5387,28.5837,593712.0
2018-10-02 13:00:00,31.77,31.83,31.76,31.8,642591.0,28.5837,28.6377,28.5747,28.6107,642591.0
2018-10-02 13:30:00,31.8,31.8,31.75,31.76,638622.0,28.6107,28.6107,28.5657,28.5747,638622.0
2018-10-02 14:00:00,31.76,31.79,31.75,31.76,751854.0,28.5747,28.6017,28.5657,28.5747,751854.0
2018-10-02 14:30:00,31.76,31.77,31.72,31.74,1060569.0,28.5747,28.5837,28.5387,28.5567,1060569.0
2018-10-02 15:00:00,31.75,31.75,31.65,31.69,1759437.0,28.5657,28.5657,28.4757,28.5117,1759437.0
2018-10-02 15:30:00,31.69,31.75,31.67,31.72,3818958.0,28.5117,28.5657,28.4937,28.5387,3818958.0
2018-10-03 09:30:00,31.83,31.85,31.59,31.59,1491372.0,28.6377,28.6557,28.4217,28.4217,1491372.0
2018-10-03 10:00:00,31.6,31.61,31.54,31.59,1179051.0,28.4307,28.4397,28.3768,28.4217,1179051.0
2018-10-03 10:30:00,31.59,31.6,31.53,31.54,869214.0,28.4217,28.4307,28.3678,28.3768,869214.0
2018-10-03 11:00:00,31.54,31.55,31.46,31.48,961680.0,28.3768,28.3857,28.3048,28.3228,961680.0
2018-10-03 11:30:00,31.48,31.5,31.44,31.46,932628.0,28.3228,28.3408,28.2868,28.3048,932628.0
2018-10-03 12:00:00,31.46,31.5,31.46,31.47,750750.0,28.3048,28.3408,28.3048,28.3138,750750.0
2018-10-03 12:30:00,31.47,31.47,31.4,31.43,1150413.0,28.3138,28.3138,28.2508,28.2778,1150413.0
2018-10-03 13:00:00,31.43,31.44,31.4,31.42,608841.0,28.2778,28.2868,28.2508,28.2688,608841.0
2018-10-03 13:30:00,31.42,31.44,31.41,31.43,662058.0,28.2688,28.2868,28.2598,28.2778,662058.0
2018-10-03 14:00:00,31.44,31.46,31.42,31.42,590136.0,28.2868,28.3048,28.2688,28.2688,590136.0
2018-10-03 14:30:00,31.43,31.43,31.37,31.41,940497.0,28.2778,28.2778,28.2238,28.2598,940497.0
2018-10-03 15:00:00,31.41,31.42,31.35,31.38,953238.0,28.2598,28.2688,28.2058,28.2328,953238.0
2018-10-03 15:30:00,31.38,31.41,31.35,31.36,2530968.0,28.2328,28.2598,28.2058,28.2148,2530968.0
2018-10-04 09:30:00,31.36,31.5,31.17,31.2,1384182.0,28.2148,28.3408,28.0439,28.0709,1384182.0
2018-10-04 10:00:00,31.19,31.2,31.07,31.13,1207614.0,28.0619,28.0709,27.9539,28.0079,1207614.0
2018-10-04 10:30:00,31.13,31.19,31.11,31.18,827562.0,28.0079,28.0619,27.9899,28.0529,827562.0
2018-10-04 11:00:00,31.18,31.26,31.18,31.25,722754.0,28.0529,28.1248,28.0529,28.1158,722754.0
2018-10-04 11:30:00,31.25,31.32,31.22,31.3,615042.0,28.1158,28.1788,28.0888,28.1608,615042.0
2018-10-04 12:00:00,31.3,31.34,31.28,31.34,843585.0,28.1608,28.1968,28.1428,28.1968,843585.0
2018-10-04 12:30:00,31.33,31.43,31.33,31.39,752196.0,28.1878,28.2778,28.1878,28.2418,752196.0
2018-10-04 13:00:00,31.39,31.39,31.27,31.29,664134.0,28.2418,28.2418,28.1338,28.1518,664134.0
2018-10-04 13:30:00,31.29,31.29,31.24,31.26,584022.0,28.1518,28.1518,28.1068,28.1248,584022.0
2018-10-04 14:00:00,31.26,31.28,31.22,31.24,726474.0,28.1248,28.1428,28.0888,28.1068,726474.0
2018-10-04 14:30:00,31.23,31.37,31.22,31.35,796089.0,28.0978,28.2238,28.0888,28.2058,796089.0
2018-10-04 15:00:00,31.36,31.43,31.34,31.38,1057587.0,28.2148,28.2778,28.1968,28.2328,1057587.0
2018-10-04 15:30:00,31.38,31.48,31.37,31.4,2665746.0,28.2328,28.3228,28.2238,28.2508,2665746.0
2018-10-05 09:30:00,31.29,31.4,31.25,31.27,1179402.0,28.1518,28.2508,28.1158,28.1338,1179402.0
2018-10-05 10:00:00,31.27,31.35,31.19,31.34,1368993.0,28.1338,28.2058,28.0619,28.1968,1368993.0
2018-10-05 10:30:00,31.33,31.33,31.27,31.32,701898.0,28.1878,28.1878,28.1338,28.1788,701898.0
2018-10-05 11:00:00,31.32,31.4,31.31,31.36,695889.0,28.1788,28.2508,28.1698,28.2148,695889.0
2018-10-05 11:30:00,31.37,31.37,31.17,31.17,961995.0,28.2238,28.2238,28.0439,28.0439,961995.0
2018-10-05 12:00:00,31.17,31.25,31.17,31.22,783150.0,28.0439,28.1158,28.0439,28.0888,783150.0
2018-10-05 12:30:00,31.22,31.25,31.14,31.15,747213.0,28.0888,28.1158,28.0169,28.0259,747213.0
2018-10-05 13:00:00,31.15,31.15,31.08,31.11,794100.0,28.0259,28.0259,27.9629,27.9899,794100.0
2018-10-05 13:30:00,31.11,31.12,31.03,31.08,773319.0,27.9899,27.9989,27.9179,27.9629,773319.0
2018-10-05 14:00:00,31.08,31.14,31.05,31.13,870351.0,27.9629,28.0169,27.9359,28.0079,870351.0
2018-10-05 14:30:00,31.13,31.16,31.05,31.05,1280985.0,28.0079,28.0349,27.9359,27.9359,1280985.0
2018-10-05 15:00:00,31.05,31.05,30.96,30.99,2625252.0,27.9359,27.9359,27.8549,27.8819,2625252.0
2018-10-05 15:30:00,30.99,31.14,30.98,31.1,2753700.0,27.8819,28.0169,27.8729,27.9809,2753700.0
2018-10-08 09:30:00,31.07,31.43,31.01,31.42,1395033.0,27.9539,28.2778,27.8999,28.2688,1395033.0
2018-10-08 10:00:00,31.42,31.43,31.35,31.41,1382064.0,28.2688,28.2778,28.2058,28.2598,1382064.0
2018-10-08 10:30:00,31.41,31.46,31.38,31.44,812532.0,28.2598,28.3048,28.2328,28.2868,812532.0
2018-10-08 11:00:00,31.43,31.44,31.37,31.38,1175769.0,28.2778,28.2868,28.2238,28.2328,1175769.0
2018-10-08 11:30:00,31.38,31.46,31.37,31.44,885846.0,28.2328,28.3048,28.2238,28.2868,885846.0
2018-10-08 12:00:00,31.44,31.5,31.42,31.49,652833.0,28.2868,28.3408,28.2688,28.3318,652833.0
2018-10-08 12:30:00,31.49,31.5,31.46,31.48,539607.0,28.3318,28.3408,28.3048,28.3228,539607.0
2018-10-08 13:00:00,31.48,31.51,31.43,31.45,898257.0,28.3228,28.3498,28.2778,28.2958,898257.0
2018-10-08 13:30:00,31.45,31.5,31.43,31.5,559452.0,28.2958,28.3408,28.2778,28.3408,559452.0
2018-10-08 14:00:00,31.5,31.59,31.48,31.58,991026.0,28.3408,28.4217,28.3228,28.4127,991026.0
2018-10-08 14:30:00,31.58,31.62,31.57,31.58,875253.0,28.4127,28.4487,28.4037,28.4127,875253.0
2018-10-08 15:00:00,31.58,31.63,31.57,31.63,805245.0,28.4127,28.4577,28.4037,28.4577,805245.0
2018-10-08 15:30:00,31.63,31.64,31.55,31.57,2445240.0,28.4577,28.4667,28.3857,28.4037,2445240.0
2018-10-09 09:30:00,31.88,31.95,31.73,31.84,3120714.0,28.6827,28.7456,28.5477,28.6467,3120714.0
2018-10-09 10:00:00,31.84,32.17,31.81,32.15,2841657.0,28.6467,28.9436,28.6197,28.9256,2841657.0
2018-10-09 10:30:00,32.14,32.3,32.09,32.11,3371988.0,28.9166,29.0605,28.8716,28.8896,3371988.0
2018-10-09 11:00:00,32.11,32.32,32.1,32.3,1457214.0,28.8896,29.0785,28.8806,29.0605,1457214.0
2018-10-09 11:30:00,32.3,32.32,32.2,32.28,1037997.0,29.0605,29.0785,28.9706,29.0425,1037997.0
2018-10-09 12:00:00,32.29,32.34,32.27,32.32,1672095.0,29.0515,29.0965,29.0335,29.0785,1672095.0
2018-10-09 12:30:00,32.33,32.34,32.18,32.18,1199709.0,29.0875,29.0965,28.9526,28.9526,1199709.0
2018-10-09 13:00:00,32.18,32.31,32.15,32.31,1108770.0,28.9526,29.0695,28.9256,29.0695,1108770.0
2018-10-09 13:30:00,32.3,32.45,32.27,32.44,2053092.0,29.0605,29.1955,29.0335,29.1865,2053092.0
2018-10-09 14:00:00,32.44,32.51,32.38,32.51,2313546.0,29.1865,29.2495,29.1325,29.2495,2313546.0
2018-10-09 14:30:00,32.51,32.58,32.46,32.54,2298651.0,29.2495,29.3124,29.2045,29.2765,2298651.0
2018-10-09 15:00:00,32.54,32.56,32.32,32.38,2314344.0,29.2765,29.2945,29.0785,29.1325,2314344.0
2018-10-09 15:30:00,32.38,32.42,32.34,32.36,4237035.0,29.1325,29.1685,29.0965,29.1145,4237035.0
2018-10-10 09:30:00,32.2,32.57,32.2,32.56,2286948.0,28.9706,29.3034,28.9706,29.2945,2286948.0
2018-10-10 10:00:00,32.55,32.62,32.45,32.49,2409816.0,29.2855,29.3484,29.1955,29.2315,2409816.0
2018-10-10 10:30:00,32.49,32.5,32.3,32.34,2012478.0,29.2315,29.2405,29.0605,29.0965,2012478.0
2018-10-10 11:00:00,32.34,32.4,32.28,32.36,1670289.0,29.0965,29.1505,29.0425,29.1145,1670289.0
2018-10-10 11:30:00,32.35,32.37,32.27,32.29,1052616.0,29.1055,29.1235,29.0335,29.0515,1052616.0
2018-10-10 12:00:00,32.29,32.37,32.25,32.27,978975.0,29.0515,29.1235,29.0155,29.0335,978975.0
2018-10-10 12:30:00,32.27,32.31,32.22,32.22,655599.0,29.0335,29.0695,28.9886,28.9886,655599.0
2018-10-10 13:00:00,32.22,32.22,32.08,32.09,900015.0,28.9886,28.9886,28.8626,28.8716,900015.0
2018-10-10 13:30:00,32.09,32.16,32.07,32.15,747363.0,28.8716,28.9346,28.8536,28.9256,747363.0
2018-10-10 14:00:00,32.15,32.19,32.05,32.18,1059711.0,28.9256,28.9616,28.8356,28.9526,1059711.0
2018-10-10 14:30:00,32.18,32.22,32.13,32.21,992937.0,28.9526,28.9886,28.9076,28.9796,992937.0
2018-10-10 15:00:00,32.21,32.21,32.07,32.16,1315392.0,28.9796,28.9796,28.8536,28.9346,1315392.0
2018-10-10 15:30:00,32.15,32.16,31.9,31.93,4386609.0,28.9256,28.9346,28.7006,28.7276,4386609.0
2018-10-11 09:30:00,31.93,32.1,31.86,31.89,2593326.0,28.7276,28.8806,28.6647,28.6916,2593326.0
2018-10-11 10:00:00,31.89,32.0,31.8,31.83,1506714.0,28.6916,28.7906,28.6107,28.6377,1506714.0
2018-10-11 10:30:00,31.83,31.85,31.69,31.7,1655787.0,28.6377,28.6557,28.5117,28.5207,1655787.0
2018-10-11 11:00:00,31.7,31.75,31.6,31.7,1796385.0,28.5207,28.5657,28.4307,28.5207,1796385.0
2018-10-11 11:30:00,31.7,31.79,31.65,31.78,1440705.0,28.5207,28.6017,28.4757,28.5927,1440705.0
2018-10-11 12:00:00,31.78,31.79,31.69,31.76,1060890.0,28.5927,28.6017,28.5117,28.5747,1060890.0
2018-10-11 12:30:00,31.76,31.78,31.63,31.69,1250967.0,28.5747,28.5927,28.4577,28.5117,1250967.0
2018-10-11 13:00:00,31.68,31.77,31.63,31.73,1119675.0,28.5027,28.5837,28.4577,28.5477,1119675.0
2018-10-11 13:30:00,31.73,31.76,31.61,31.69,1101825.0,28.5477,28.5747,28.4397,28.5117,1101825.0
2018-10-11 14:00:00,31.69,31.7,31.57,31.58,1345341.0,28.5117,28.5207,28.4037,28.4127,1345341.0
2018-10-11 14:30:00,31.58,31.58,31.2,31.41,2826735.0,28.4127,28.4127,28.0709,28.2598,2826735.0
2018-10-11 15:00:00,31.42,31.6,31.32,31.52,2446752.0,28.2688,28.4307,28.1788,28.3588,2446752.0
2018-10-11 15:30:00,31.52,31.57,31.3,31.31,4144176.0,28.3588,28.4037,28.1608,28.1698,4144176.0
2018-10-12 09:30:00,31.59,31.66,31.22,31.6,2936922.0,28.4217,28.4847,28.0888,28.4307,2936922.0
2018-10-12 10:00:00,31.61,31.61,31.48,31.51,1987203.0,28.4397,28.4397,28.3228,28.3498,1987203.0
2018-10-12 10:30:00,31.51,31.67,31.5,31.61,1275651.0,28.3498,28.4937,28.3408,28.4397,1275651.0
2018-10-12 11:00:00,31.61,31.66,31.54,31.55,1135254.0,28.4397,28.4847,28.3768,28.3857,1135254.0
2018-10-12 11:30:00,31.54,31.59,31.51,31.58,808317.0,28.3768,28.4217,28.3498,28.4127,808317.0
2018-10-12 12:00:00,31.58,31.58,31.39,31.4,1304997.0,28.4127,28.4127,28.2418,28.2508,1304997.0
2018-10-12 12:30:00,31.4,31.43,31.32,31.4,1036716.0,28.2508,28.2778,28.1788,28.2508,1036716.0
2018-10-12 13:00:00,31.4,31.55,31.38,31.5,997113.0,28.2508,28.3857,28.2328,28.3408,997113.0
2018-10-12 13:30:00,31.5,31.55,31.35,31.47,1073613.0,28.3408,28.3857,28.2058,28.3138,1073613.0
2018-10-12 14:00:00,31.47,31.49,31.37,31.45,939801.0,28.3138,28.3318,28.2238,28.2958,939801.0
2018-10-12 14:30:00,31.46,31.47,31.39,31.45,1010568.0,28.3048,28.3138,28.2418,28.2958,1010568.0
2018-10-12 15:00:00,31.45,31.63,31.42,31.62,1322184.0,28.2958,28.4577,28.2688,28.4487,1322184.0
2018-10-12 15:30:00,31.62,31.72,31.58,31.59,3845457.0,28.4487,28.5387,28.4127,28.4217,3845457.0
2018-10-15 09:30:00,31.5,31.66,31.44,31.48,1263891.0,28.3408,28.4847,28.2868,28.3228,1263891.0
2018-10-15 10:00:00,31.48,31.5,31.37,31.44,1320015.0,28.3228,28.3408,28.2238,28.2868,1320015.0
2018-10-15 10:30:00,31.44,31.57,31.42,31.54,1076241.0,28.2868,28.4037,28.2688,28.3768,1076241.0
2018-10-15 11:00:00,31.54,31.55,31.44,31.51,1100901.0,28.3768,28.3857,28.2868,28.3498,1100901.0
2018-10-15 11:30:00,31.51,31.53,31.42,31.43,1062909.0,28.3498,28.3678,28.2688,28.2778,1062909.0
2018-10-15 12:00:00,31.43,31.44,31.34,31.36,881604.0,28.2778,28.2868,28.1968,28.2148,881604.0
2018-10-15 12:30:00,31.36,31.43,31.35,31.38,725184.0,28.2148,28.2778,28.2058,28.2328,725184.0
2018-10-15 13:00:00,31.38,31.47,31.38,31.42,748722.0,28.2328,28.3138,28.2328,28.2688,748722.0
2018-10-15 13:30:00,31.42,31.47,31.41,31.46,634623.0,28.2688,28.3138,28.2598,28.3048,634623.0
2018-10-15 14:00:00,31.46,31.46,31.33,31.34,1199883.0,28.3048,28.3048,28.1878,28.1968,1199883.0
2018-10-15 14:30:00,31.34,31.54,31.34,31.53,1122987.0,28.1968,28.3768,28.1968,28.3678,1122987.0
2018-10-15 15:00:00,31.53,31.53,31.38,31.38,1622532.0,28.3678,28.3678,28.2328,28.2328,1622532.0
2018-10-15 15:30:00,31.38,31.4,31.28,31.28,4207464.0,28.2328,28.2508,28.1428,28.1428,4207464.0
2018-10-16 09:30:00,31.57,31.83,31.45,31.78,5372145.0,28.4037,28.6377,28.2958,28.5927,5372145.0
2018-10-16 10:00:00,31.79,31.89,31.72,31.86,2903190.0,28.6017,28.6916,28.5387,28.6647,2903190.0
2018-10-16 10:30:00,31.85,31.93,31.81,31.88,2275311.0,28.6557,28.7276,28.6197,28.6827,2275311.0
2018-10-16 11:00:00,31.88,32.02,31.88,31.92,1534956.0,28.6827,28.8086,28.6827,28.7186,1534956.0
2018-10-16 11:30:00,31.92,31.99,31.82,31.9,1514847.0,28.7186,28.7816,28.6287,28.7006,1514847.0
2018-10-16 12:00:00,31.9,31.93,31.81,31.91,1137816.0,28.7006,28.7276,28.6197,28.7096,1137816.0
2018-10-16 12:30:00,31.91,31.93,31.83,31.86,1241991.0,28.7096,28.7276,28.6377,28.6647,1241991.0
2018-10-16 13:00:00,31.86,31.9,31.81,31.9,1193553.0,28.6647,28.7006,28.6197,28.7006,1193553.0
2018-10-16 13:30:00,31.9,31.9,31.81,31.86,1124124.0,28.7006,28.7006,28.6197,28.6647,1124124.0
2018-10-16 14:00:00,31.87,31.92,31.83,31.92,1064466.0,28.6737,28.7186,28.6377,28.7186,1064466.0
2018-10-16 14:30:00,31.92,31.96,31.9,31.93,1294071.0,28.7186,28.7546,28.7006,28.7276,1294071.0
2018-10-16 15:00:00,31.93,31.96,31.88,31.9,1420107.0,28.7276,28.7546,28.6827,28.7006,1420107.0
2018-10-16 15:30:00,31.9,31.97,31.87,31.94,3921546.0,28.7006,28.7636,28.6737,28.7366,3921546.0
2018-10-17 09:30:00,31.72,32.07,31.63,32.06,2450433.0,28.5387,28.8536,28.4577,28.8446,2450433.0
2018-10-17 10:00:00,32.06,32.06,31.92,31.99,1681101.0,28.8446,28.8446,28.7186,28.7816,1681101.0
2018-10-17 10:30:00,31.98,31.99,31.83,31.86,1937736.0,28.7726,28.7816,28.6377,28.6647,1937736.0
2018-10-17 11:00:00,31.86,31.99,31.85,31.99,1279686.0,28.6647,28.7816,28.6557,28.7816,1279686.0
2018-10-17 11:30:00,31.99,32.13,31.96,32.11,1736031.0,28.7816,28.9076,28.7546,28.8896,1736031.0
2018-10-17 12:00:00,32.11,32.13,32.08,32.11,1165371.0,28.8896,28.9076,28.8626,28.8896,1165371.0
2018-10-17 12:30:00,32.11,32.15,32.01,32.05,1039749.0,28.8896,28.9256,28.7996,28.8356,1039749.0
2018-10-17 13:00:00,32.05,32.1,32.02,32.09,704190.0,28.8356,28.8806,28.8086,28.8716,704190.0
2018-10-17 13:30:00,32.09,32.13,32.07,32.12,1024491.0,28.8716,28.9076,28.8536,28.8986,1024491.0
2018-10-17 14:00:00,32.12,32.13,32.02,32.06,1032339.0,28.8986,28.9076,28.8086,28.8446,1032339.0
2018-10-17 14:30:00,32.05,32.15,32.03,32.12,1413252.0,28.8356,28.9256,28.8176,28.8986,1413252.0
2018-10-17 15:00:00,32.12,32.14,32.07,32.13,1143414.0,28.8986,28.9166,28.8536,28.9076,1143414.0
2018-10-17 15:30:00,32.13,32.21,32.04,32.19,4089726.0,28.9076,28.9796,28.8266,28.9616,4089726.0
2018-10-18 09:30:00,32.12,32.38,32.07,32.36,2111121.0,28.8986,29.1325,28.8536,29.1145,2111121.0
2018-10-18 10:00:00,32.36,32.38,32.28,32.36,2004762.0,29.1145,29.1325,29.0425,29.1145,2004762.0
2018-10-18 10:30:00,32.36,32.42,32.34,32.36,2498325.0,29.1145,29.1685,29.0965,29.1145,2498325.0
2018-10-18 11:00:00,32.36,32.39,32.3,32.31,1493649.0,29.1145,29.1415,29.0605,29.0695,1493649.0
2018-10-18 11:30:00,32.3,32.31,32.12,32.15,1954191.0,29.0605,29.0695,28.8986,28.9256,1954191.0
2018-10-18 12:00:00,32.14,32.19,31.99,32.07,1750122.0,28.9166,28.9616,28.7816,28.8536,1750122.0
2018-10-18 12:30:00,32.07,32.17,32.03,32.1,1346175.0,28.8536,28.9436,28.8176,28.8806,1346175.0
2018-10-18 13:00:00,32.1,32.15,31.94,32.0,1359990.0,28.8806,28.9256,28.7366,28.7906,1359990.0
2018-10-18 13:30:00,32.0,32.04,31.93,31.95,1241286.0,28.7906,28.8266,28.7276,28.7456,1241286.0
2018-10-18 14:00:00,31.95,32.09,31.94,32.04,1573314.0,28.7456,28.8716,28.7366,28.8266,1573314.0
2018-10-18 14:30:00,32.04,32.06,31.97,31.97,1407387.0,28.8266,28.8446,28.7636,28.7636,1407387.0
2018-10-18 15:00:00,31.97,32.06,31.91,32.04,1202679.0,28.7636,28.8446,28.7096,28.8266,1202679.0
2018-10-18 15:30:00,32.04,32.09,31.99,32.06,5080755.0,28.8266,28.8716,28.7816,28.8446,5080755.0
2018-10-19 09:30:00,32.0,32.18,32.0,32.16,3132732.0,28.7906,28.9526,28.7906,28.9346,3132732.0
2018-10-19 10:00:00,32.16,32.24,32.11,32.14,1195833.0,28.9346,29.0065,28.8896,28.9166,1195833.0
2018-10-19 10:30:00,32.14,32.21,32.12,32.21,1167201.0,28.9166,28.9796,28.8986,28.9796,1167201.0
2018-10-19 11:00:00,32.21,32.31,32.19,32.28,943296.0,28.9796,29.0695,28.9616,29.0425,943296.0
2018-10-19 11:30:00,32.29,32.37,32.27,32.36,1409577.0,29.0515,29.1235,29.0335,29.1145,1409577.0
2018-10-19 12:00:00,32.36,32.41,32.3,32.32,1185366.0,29.1145,29.1595,29.0605,29.0785,1185366.0
2018-10-19 12:30:00,32.32,32.4,32.28,32.4,1037949.0,29.0785,29.1505,29.0425,29.1505,1037949.0
2018-10-19 13:00:00,32.39,32.54,32.37,32.51,1440597.0,29.1415,29.2765,29.1235,29.2495,1440597.0
2018-10-19 13:30:00,32.51,32.55,32.45,32.46,1242897.0,29.2495,29.2855,29.1955,29.2045,1242897.0
2018-10-19 14:00:00,32.46,32.48,32.31,32.48,1399758.0,29.2045,29.2225,29.0695,29.2225,1399758.0
2018-10-19 14:30:00,32.48,32.51,32.41,32.44,1499592.0,29.2225,29.2495,29.1595,29.1865,1499592.0
2018-10-19 15:00:00,32.44,32.48,32.37,32.48,1487049.0,29.1865,29.2225,29.1235,29.2225,1487049.0
2018-10-19 15:30:00,32.48,32.53,32.38,32.38,3966102.0,29.2225,29.2675,29.1325,29.1325,3966102.0
2018-10-22 09:30:00,32.45,32.53,32.3,32.35,2196132.0,29.1955,29.2675,29.0605,29.1055,2196132.0
2018-10-22 10:00:00,32.34,32.47,32.29,32.34,1539789.0,29.0965,29.2135,29.0515,29.0965,1539789.0
2018-10-22 10:30:00,32.34,32.46,32.32,32.46,1324065.0,29.0965,29.2045,29.0785,29.2045,1324065.0
2018-10-22 11:00:00,32.45,32.48,32.4,32.4,1560696.0,29.1955,29.2225,29.1505,29.1505,1560696.0
2018-10-22 11:30:00,32.4,32.42,32.27,32.29,966195.0,29.1505,29.1685,29.0335,29.0515,966195.0
2018-10-22 12:00:00,32.28,32.33,32.25,32.29,964185.0,29.0425,29.0875,29.0155,29.0515,964185.0
2018-10-22 12:30:00,32.3,32.33,32.25,32.32,841554.0,29.0605,29.0875,29.0155,29.0785,841554.0
2018-10-22 13:00:00,32.32,32.39,32.3,32.34,568824.0,29.0785,29.1415,29.0605,29.0965,568824.0
2018-10-22 13:30:00,32.33,32.43,32.33,32.36,776055.0,29.0875,29.1775,29.0875,29.1145,776055.0
2018-10-22 14:00:00,32.36,32.41,32.36,32.38,837753.0,29.1145,29.1595,29.1145,29.1325,837753.0
2018-10-22 14:30:00,32.38,32.45,32.38,32.4,825357.0,29.1325,29.1955,29.1325,29.1505,825357.0
2018-10-22 15:00:00,32.39,32.44,32.33,32.35,1081473.0,29.1415,29.1865,29.0875,29.1055,1081473.0
2018-10-22 15:30:00,32.36,32.42,32.33,32.38,2963118.0,29.1145,29.1685,29.0875,29.1325,2963118.0
2018-10-23 09:30:00,32.17,32.43,32.04,32.27,2882286.0,28.9436,29.1775,28.8266,29.0335,2882286.0
2018-10-23 10:00:00,32.27,32.3,32.1,32.23,2271321.0,29.0335,29.0605,28.8806,28.9975,2271321.0
2018-10-23 10:30:00,32.23,32.36,32.15,32.27,1976040.0,28.9975,29.1145,28.9256,29.0335,1976040.0
2018-10-23 11:00:00,32.27,32.33,32.13,32.14,1447896.0,29.0335,29.0875,28.9076,28.9166,1447896.0
2018-10-23 11:30:00,32.14,32.17,32.08,32.08,1439067.0,28.9166,28.9436,28.8626,28.8626,1439067.0
2018-10-23 12:00:00,32.08,32.25,32.06,32.24,1493652.0,28.8626,29.0155,28.8446,29.0065,1493652.0
2018-10-23 12:30:00,32.24,32.3,32.15,32.15,1415655.0,29.0065,29.0605,28.9256,28.9256,1415655.0
2018-10-23 13:00:00,32.15,32.4,32.14,32.39,1508181.0,28.9256,29.1505,28.9166,29.1415,1508181.0
2018-10-23 13:30:00,32.39,32.42,32.33,32.37,922272.0,29.1415,29.1685,29.0875,29.1235,922272.0
2018-10-23 14:00:00,32.37,32.53,32.35,32.48,1214148.0,29.1235,29.2675,29.1055,29.2225,1214148.0
2018-10-23 14:30:00,32.48,32.62,32.48,32.57,1636605.0,29.2225,29.3484,29.2225,29.3034,1636605.0
2018-10-23 15:00:00,32.57,32.66,32.57,32.62,1546758.0,29.3034,29.3844,29.3034,29.3484,1546758.0
2018-10-23 15:30:00,32.62,32.64,32.56,32.61,3251775.0,29.3484,29.3664,29.2945,29.3394,3251775.0
2018-10-24 09:30:00,32.5,32.66,32.43,32.64,1971453.0,29.2405,29.3844,29.1775,29.3664,1971453.0
2018-10-24 10:00:00,32.65,32.78,32.63,32.64,2396955.0,29.3754,29.4924,29.3574,29.3664,2396955.0
2018-10-24 10:30:00,32.64,32.73,32.58,32.64,1320288.0,29.3664,29.4474,29.3124,29.3664,1320288.0
2018-10-24 11:00:00,32.64,32.66,32.48,32.64,1596555.0,29.3664,29.3844,29.2225,29.3664,1596555.0
2018-10-24 11:30:00,32.64,32.95,32.6,32.93,1543374.0,29.3664,29.6453,29.3304,29.6273,1543374.0
2018-10-24 12:00:00,32.93,33.06,32.89,33.03,2079003.0,29.6273,29.7443,29.5914,29.7173,2079003.0
2018-10-24 12:30:00,33.03,33.04,32.83,32.88,1312131.0,29.7173,29.7263,29.5374,29.5824,1312131.0
2018-10-24 13:00:00,32.87,32.93,32.75,32.83,1743597.0,29.5734,29.6273,29.4654,29.5374,1743597.0
2018-10-24 13:30:00,32.83,32.98,32.77,32.9,1495197.0,29.5374,29.6723,29.4834,29.6004,1495197.0
2018-10-24 14:00:00,32.9,32.97,32.85,32.96,1738836.0,29.6004,29.6633,29.5554,29.6543,1738836.0
2018-10-24 14:30:00,32.95,33.03,32.84,32.87,1580247.0,29.6453,29.7173,29.5464,29.5734,1580247.0
2018-10-24 15:00:00,32.87,32.87,32.69,32.71,1719567.0,29.5734,29.5734,29.4114,29.4294,1719567.0
2018-10-24 15:30:00,32.71,32.76,32.43,32.51,4778112.0,29.4294,29.4744,29.1775,29.2495,4778112.0
2018-10-25 09:30:00,32.67,32.75,32.33,32.7,2961705.0,29.3934,29.4654,29.0875,29.4204,2961705.0
2018-10-25 10:00:00,32.71,32.81,32.66,32.77,2113878.0,29.4294,29.5194,29.3844,29.4834,2113878.0
2018-10-25 10:30:00,32.77,32.9,32.76,32.85,2019660.0,29.4834,29.6004,29.4744,29.5554,2019660.0
2018-10-25 11:00:00,32.85,33.16,32.83,33.13,2389566.0,29.5554,29.8343,29.5374,29.8073,2389566.0
2018-10-25 11:30:00,33.14,33.15,32.95,32.95,1940469.0,29.8163,29.8253,29.6453,29.6453,1940469.0
2018-10-25 12:00:00,32.95,33.0,32.86,32.98,1253976.0,29.6453,29.6903,29.5644,29.6723,1253976.0
2018-10-25 12:30:00,32.98,33.06,32.95,33.06,1155894.0,29.6723,29.7443,29.6453,29.7443,1155894.0
2018-10-25 13:00:00,33.06,33.08,32.9,32.93,1265928.0,29.7443,29.7623,29.6004,29.6273,1265928.0
2018-10-25 13:30:00,32.93,33.03,32.9,32.92,1140066.0,29.6273,29.7173,29.6004,29.6183,1140066.0
2018-10-25 14:00:00,32.92,32.97,32.87,32.97,1268187.0,29.6183,29.6633,29.5734,29.6633,1268187.0
2018-10-25 14:30:00,32.97,33.07,32.96,33.03,1585899.0,29.6633,29.7533,29.6543,29.7173,1585899.0
2018-10-25 15:00:00,33.03,33.12,32.99,33.04,1880073.0,29.7173,29.7983,29.6813,29.7263,1880073.0
2018-10-25 15:30:00,33.04,33.06,32.96,33.05,4445979.0,29.7263,29.7443,29.6543,29.7353,4445979.0
2018-10-26 09:30:00,32.94,33.22,32.89,33.09,3603222.0,29.6363,29.8883,29.5914,29.7713,3603222.0
2018-10-26 10:00:00,33.09,33.09,32.87,32.89,2662893.0,29.7713,29.7713,29.5734,29.5914,2662893.0
2018-10-26 10:30:00,32.89,32.95,32.68,32.68,3176745.0,29.5914,29.6453,29.4024,29.4024,3176745.0
2018-10-26 11:00:00,32.68,32.85,32.67,32.81,3394107.0,29.4024,29.5554,29.3934,29.5194,3394107.0
2018-10-26 11:30:00,32.81,32.96,32.79,32.8,2602329.0,29.5194,29.6543,29.5014,29.5104,2602329.0
2018-10-26 12:00:00,32.8,32.89,32.77,32.85,2131701.0,29.5104,29.5914,29.4834,29.5554,2131701.0
2018-10-26 12:30:00,32.85,32.94,32.82,32.89,1534848.0,29.5554,29.6363,29.5284,29.5914,1534848.0
2018-10-26 13:00:00,32.89,32.94,32.83,32.85,2073249.0,29.5914,29.6363,29.5374,29.5554,2073249.0
2018-10-26 13:30:00,32.85,32.93,32.78,32.92,1625199.0,29.5554,29.6273,29.4924,29.6183,1625199.0
2018-10-26 14:00:00,32.92,32.99,32.84,32.9,1805331.0,29.6183,29.6813,29.5464,29.6004,1805331.0
2018-10-26 14:30:00,32.9,32.98,32.75,32.79,1718781.0,29.6004,29.6723,29.4654,29.5014,1718781.0
2018-10-26 15:00:00,32.79,32.96,32.71,32.91,3528420.0,29.5014,29.6543,29.4294,29.6093,3528420.0
2018-10-26 15:30:00,32.91,33.08,32.8,32.98,5957811.0,29.6093,29.7623,29.5104,29.6723,5957811.0
2018-10-29 09:30:00,33.17,33.48,33.17,33.48,2804613.0,29.8433,30.1222,29.8433,30.1222,2804613.0
2018-10-29 10:00:00,33.48,33.72,33.48,33.69,2788368.0,30.1222,30.3381,30.1222,30.3111,2788368.0
2018-10-29 10:30:00,33.69,33.74,33.53,33.57,2072940.0,30.3111,30.3561,30.1672,30.2032,2072940.0
2018-10-29 11:00:00,33.58,33.7,33.57,33.64,1584648.0,30.2122,30.3201,30.2032,30.2661,1584648.0
2018-10-29 11:30:00,33.64,33.76,33.62,33.68,1684524.0,30.2661,30.3741,30.2481,30.3021,1684524.0
2018-10-29 12:00:00,33.69,33.79,33.68,33.79,1439706.0,30.3111,30.4011,30.3021,30.4011,1439706.0
2018-10-29 12:30:00,33.79,33.91,33.73,33.75,1870161.0,30.4011,30.5091,30.3471,30.3651,1870161.0
2018-10-29 13:00:00,33.74,33.84,33.72,33.75,1569030.0,30.3561,30.4461,30.3381,30.3651,1569030.0
2018-10-29 13:30:00,33.75,33.81,33.63,33.65,1619994.0,30.3651,30.4191,30.2571,30.2751,1619994.0
2018-10-29 14:00:00,33.65,33.69,33.43,33.43,2371143.0,30.2751,30.3111,30.0772,30.0772,2371143.0
2018-10-29 14:30:00,33.43,33.49,33.37,33.46,1667667.0,30.0772,30.1312,30.0232,30.1042,1667667.0
2018-10-29 15:00:00,33.46,33.47,33.26,33.26,2320284.0,30.1042,30.1132,29.9242,29.9242,2320284.0
2018-10-29 15:30:00,33.27,33.36,33.03,33.27,4735260.0,29.9332,30.0142,29.7173,29.9332,4735260.0
2018-10-30 09:30:00,33.4,33.9,33.35,33.86,2778780.0,30.0502,30.5001,30.0052,30.4641,2778780.0
2018-10-30 10:00:00,33.86,33.9,33.62,33.71,2426028.0,30.4641,30.5001,30.2481,30.3291,2426028.0
2018-10-30 10:30:00,33.71,33.91,33.67,33.89,2793732.0,30.3291,30.5091,30.2931,30.4911,2793732.0
2018-10-30 11:00:00,33.88,34.11,33.84,34.1,2815851.0,30.4821,30.689,30.4461,30.68,2815851.0
2018-10-30 11:30:00,34.1,34.16,33.93,33.95,2335368.0,30.68,30.734,30.5271,30.545,2335368.0
2018-10-30 12:00:00,33.96,33.96,33.81,33.86,1823406.0,30.554,30.554,30.4191,30.4641,1823406.0
2018-10-30 12:30:00,33.86,33.9,33.72,33.75,1540389.0,30.4641,30.5001,30.3381,30.3651,1540389.0
2018-10-30 13:00:00,33.75,33.93,33.75,33.84,1802337.0,30.3651,30.5271,30.3651,30.4461,1802337.0
2018-10-30 13:30:00,33.84,34.05,33.81,34.03,1525740.0,30.4461,30.635,30.4191,30.617,1525740.0
2018-10-30 14:00:00,34.03,34.05,33.86,33.93,910776.0,30.617,30.635,30.4641,30.5271,910776.0
2018-10-30 14:30:00,33.93,34.09,33.91,34.07,1446981.0,30.5271,30.671,30.5091,30.653,1446981.0
2018-10-30 15:00:00,34.06,34.15,34.03,34.12,2006148.0,30.644,30.725,30.617,30.698,2006148.0
2018-10-30 15:30:00,34.12,34.2,34.06,34.15,3574392.0,30.698,30.77,30.644,30.725,3574392.0
2018-10-31 09:30:00,34.16,34.16,33.65,33.69,3880866.0,30.734,30.734,30.2751,30.3111,3880866.0
2018-10-31 10:00:00,33.7,33.71,33.58,33.59,3100035.0,30.3201,30.3291,30.2122,30.2212,3100035.0
2018-10-31 10:30:00,33.59,33.65,33.56,33.61,2367993.0,30.2212,30.2751,30.1942,30.2391,2367993.0
2018-10-31 11:00:00,33.61,33.62,33.55,33.59,1507323.0,30.2391,30.2481,30.1852,30.2212,1507323.0
2018-10-31 11:30:00,33.58,33.67,33.57,33.65,1961172.0,30.2122,30.2931,30.2032,30.2751,1961172.0
2018-10-31 12:00:00,33.65,33.67,33.57,33.62,889665.0,30.2751,30.2931,30.2032,30.2481,889665.0
2018-10-31 12:30:00,33.62,33.68,33.61,33.66,1176117.0,30.2481,30.3021,30.2391,30.2841,1176117.0
2018-10-31 13:00:00,33.66,33.69,33.62,33.63,1098474.0,30.2841,30.3111,30.2481,30.2571,1098474.0
2018-10-31 13:30:00,33.63,33.63,33.5,33.57,1784304.0,30.2571,30.2571,30.1402,30.2032,1784304.0
2018-10-31 14:00:00,33.57,33.68,33.53,33.63,1415739.0,30.2032,30.3021,30.1672,30.2571,1415739.0
2018-10-31 14:30:00,33.63,33.64,33.59,33.62,1332033.0,30.2571,30.2661,30.2212,30.2481,1332033.0
2018-10-31 15:00:00,33.63,33.65,33.53,33.57,2564409.0,30.2571,30.2751,30.1672,30.2032,2564409.0
2018-10-31 15:30:00,33.56,33.58,33.37,33.42,4551516.0,30.1942,30.2122,30.0232,30.0682,4551516.0
2018-11-01 09:30:00,33.32,33.56,33.24,33.51,2433342.0,29.9782,30.1942,29.9063,30.1492,2433342.0
2018-11-01 10:00:00,33.5,33.66,33.4,33.62,1630692.0,30.1402,30.2841,30.0502,30.2481,1630692.0
2018-11-01 10:30:00,33.61,33.72,33.42,33.46,1380351.0,30.2391,30.3381,30.0682,30.1042,1380351.0
2018-11-01 11:00:00,33.46,33.53,33.38,33.42,1544250.0,30.1042,30.1672,30.0322,30.0682,1544250.0
2018-11-01 11:30:00,33.42,33.43,33.25,33.38,1671372.0,30.0682,30.0772,29.9152,30.0322,1671372.0
2018-11-01 12:00:00,33.38,33.51,33.32,33.47,873165.0,30.0322,30.1492,29.9782,30.1132,873165.0
2018-11-01 12:30:00,33.47,33.53,33.46,33.51,643104.0,30.1132,30.1672,30.1042,30.1492,643104.0
2018-11-01 13:00:00,33.5,33.5,33.39,33.45,626658.0,30.1402,30.1402,30.0412,30.0952,626658.0
2018-11-01 13:30:00,33.45,33.48,33.41,33.44,573192.0,30.0952,30.1222,30.0592,30.0862,573192.0
2018-11-01 14:00:00,33.44,33.45,33.37,33.42,819753.0,30.0862,30.0952,30.0232,30.0682,819753.0
2018-11-01 14:30:00,33.42,33.48,33.36,33.44,986295.0,30.0682,30.1222,30.0142,30.0862,986295.0
2018-11-01 15:00:00,33.44,33.48,33.4,33.44,1123779.0,30.0862,30.1222,30.0502,30.0862,1123779.0
2018-11-01 15:30:00,33.44,33.53,33.39,33.53,2732004.0,30.0862,30.1672,30.0412,30.1672,2732004.0
2018-11-02 09:30:00,33.63,33.84,33.5,33.61,1865622.0,30.2571,30.4461,30.1402,30.2391,1865622.0
2018-11-02 10:00:00,33.62,33.76,33.58,33.7,1365564.0,30.2481,30.3741,30.2122,30.3201,1365564.0
2018-11-02 10:30:00,33.7,33.71,33.45,33.58,1061088.0,30.3201,30.3291,30.0952,30.2122,1061088.0
2018-11-02 11:00:00,33.58,33.59,33.48,33.54,1066782.0,30.2122,30.2212,30.1222,30.1762,1066782.0
2018-11-02 11:30:00,33.54,33.58,33.46,33.54,694653.0,30.1762,30.2122,30.1042,30.1762,694653.0
2018-11-02 12:00:00,33.54,33.62,33.53,33.59,727959.0,30.1762,30.2481,30.1672,30.2212,727959.0
2018-11-02 12:30:00,33.59,33.6,33.44,33.48,622005.0,30.2212,30.2301,30.0862,30.1222,622005.0
2018-11-02 13:00:00,33.48,33.54,33.44,33.54,784266.0,30.1222,30.1762,30.0862,30.1762,784266.0
2018-11-02 13:30:00,33.54,33.61,33.51,33.6,587796.0,30.1762,30.2391,30.1492,30.2301,587796.0
2018-11-02 14:00:00,33.6,33.86,33.55,33.82,1172769.0,30.2301,30.4641,30.1852,30.4281,1172769.0
2018-11-02 14:30:00,33.83,33.83,33.64,33.66,1092396.0,30.4371,30.4371,30.2661,30.2841,1092396.0
2018-11-02 15:00:00,33.66,33.69,33.57,33.61,1084569.0,30.2841,30.3111,30.2032,30.2391,1084569.0
2018-11-02 15:30:00,33.61,33.75,33.57,33.74,2511516.0,30.2391,30.3651,30.2032,30.3561,2511516.0
2018-11-05 09:30:00,33.73,34.02,33.54,33.86,1895715.0,30.3471,30.608,30.1762,30.4641,1895715.0
2018-11-05 10:00:00,33.87,33.98,33.83,33.96,1019526.0,30.4731,30.572,30.4371,30.554,1019526.0
2018-11-05 10:30:00,33.95,34.16,33.95,34.04,1490976.0,30.545,30.734,30.545,30.626,1490976.0
2018-11-05 11:00:00,34.04,34.24,34.04,34.2,1362792.0,30.626,30.806,30.626,30.77,1362792.0
2018-11-05 11:30:00,34.2,34.3,34.18,34.3,850527.0,30.77,30.8599,30.752,30.8599,850527.0
2018-11-05 12:00:00,34.3,34.39,34.23,34.32,1269282.0,30.8599,30.9409,30.797,30.8779,1269282.0
2018-11-05 12:30:00,34.32,34.33,34.18,34.26,957285.0,30.8779,30.8869,30.752,30.824,957285.0
2018-11-05 13:00:00,34.25,34.28,34.18,34.28,680499.0,30.815,30.8419,30.752,30.8419,680499.0
2018-11-05 13:30:00,34.28,34.33,34.28,34.33,811863.0,30.8419,30.8869,30.8419,30.8869,811863.0
2018-11-05 14:00:00,34.33,34.37,34.28,34.34,1183473.0,30.8869,30.9229,30.8419,30.8959,1183473.0
2018-11-05 14:30:00,34.34,34.34,34.28,34.3,931119.0,30.8959,30.8959,30.8419,30.8599,931119.0
2018-11-05 15:00:00,34.3,34.35,34.2,34.23,1375848.0,30.8599,30.9049,30.77,30.797,1375848.0
2018-11-05 15:30:00,34.23,34.31,34.22,34.3,1987761.0,30.797,30.8689,30.788,30.8599,1987761.0
2018-11-06 09:30:00,34.18,34.3,34.09,34.2,1802490.0,30.752,30.8599,30.671,30.77,1802490.0
2018-11-06 10:00:00,34.2,34.29,34.08,34.11,1250010.0,30.77,30.8509,30.662,30.689,1250010.0
2018-11-06 10:30:00,34.12,34.2,34.08,34.13,1286241.0,30.698,30.77,30.662,30.707,1286241.0
2018-11-06 11:00:00,34.13,34.18,34.02,34.09,914520.0,30.707,30.752,30.608,30.671,914520.0
2018-11-06 11:30:00,34.09,34.2,34.05,34.18,749409.0,30.671,30.77,30.635,30.752,749409.0
2018-11-06 12:00:00,34.19,34.19,34.11,34.19,536784.0,30.761,30.761,30.689,30.761,536784.0
2018-11-06 12:30:00,34.19,34.24,34.16,34.2,629460.0,30.761,30.806,30.734,30.77,629460.0
2018-11-06 13:00:00,34.2,34.23,34.17,34.23,528558.0,30.77,30.797,30.743,30.797,528558.0
2018-11-06 13:30:00,34.23,34.26,34.19,34.24,612264.0,30.797,30.824,30.761,30.806,612264.0
2018-11-06 14:00:00,34.24,34.25,34.19,34.21,697173.0,30.806,30.815,30.761,30.779,697173.0
2018-11-06 14:30:00,34.21,34.26,34.18,34.22,814704.0,30.779,30.824,30.752,30.788,814704.0
2018-11-06 15:00:00,34.22,34.3,34.2,34.28,728346.0,30.788,30.8599,30.77,30.8419,728346.0
2018-11-06 15:30:00,34.28,34.48,34.26,34.44,2605041.0,30.8419,31.0219,30.824,30.9859,2605041.0
2018-11-07 09:30:00,34.55,34.73,34.41,34.68,2007042.0,31.0849,31.2468,30.9589,31.2018,2007042.0
2018-11-07 10:00:00,34.68,34.7,34.37,34.43,1428420.0,31.2018,31.2198,30.9229,30.9769,1428420.0
2018-11-07 10:30:00,34.43,34.47,34.35,34.46,1263102.0,30.9769,31.0129,30.9049,31.0039,1263102.0
2018-11-07 11:00:00,34.46,34.58,34.45,34.49,1057275.0,31.0039,31.1119,30.9949,31.0309,1057275.0
2018-11-07 11:30:00,34.5,34.64,34.5,34.64,575295.0,31.0399,31.1658,31.0399,31.1658,575295.0
2018-11-07 12:00:00,34.65,34.7,34.64,34.68,642915.0,31.1748,31.2198,31.1658,31.2018,642915.0
2018-11-07 12:30:00,34.68,34.72,34.65,34.67,833910.0,31.2018,31.2378,31.1748,31.1928,833910.0
2018-11-07 13:00:00,34.67,34.71,34.65,34.69,642990.0,31.1928,31.2288,31.1748,31.2108,642990.0
2018-11-07 13:30:00,34.69,34.71,34.65,34.67,1388238.0,31.2108,31.2288,31.1748,31.1928,1388238.0
2018-11-07 14:00:00,34.67,34.77,34.66,34.74,920607.0,31.1928,31.2828,31.1838,31.2558,920607.0
2018-11-07 14:30:00,34.74,34.78,34.7,34.78,891177.0,31.2558,31.2918,31.2198,31.2918,891177.0
2018-11-07 15:00:00,34.78,34.82,34.76,34.79,1516485.0,31.2918,31.3278,31.2738,31.3008,1516485.0
2018-11-07 15:30:00,34.78,34.81,34.74,34.78,3124059.0,31.2918,31.3188,31.2558,31.2918,3124059.0
2018-11-08 09:30:00,34.78,35.09,34.68,34.88,2057889.0,31.2918,31.5707,31.2018,31.3818,2057889.0
2018-11-08 10:00:00,34.88,34.94,34.8,34.81,744303.0,31.3818,31.4358,31.3098,31.3188,744303.0
2018-11-08 10:30:00,34.81,34.97,34.81,34.92,794790.0,31.3188,31.4627,31.3188,31.4178,794790.0
2018-11-08 11:00:00,34.92,34.97,34.89,34.9,808809.0,31.4178,31.4627,31.3908,31.3998,808809.0
2018-11-08 11:30:00,34.9,34.96,34.88,34.95,898923.0,31.3998,31.4537,31.3818,31.4448,898923.0
2018-11-08 12:00:00,34.95,35.0,34.94,34.97,779760.0,31.4448,31.4897,31.4358,31.4627,779760.0
2018-11-08 12:30:00,34.97,35.01,34.92,34.92,496410.0,31.4627,31.4987,31.4178,31.4178,496410.0
2018-11-08 13:00:00,34.92,34.96,34.89,34.91,466068.0,31.4178,31.4537,31.3908,31.4088,466068.0
2018-11-08 13:30:00,34.91,34.95,34.89,34.95,549081.0,31.4088,31.4448,31.3908,31.4448,549081.0
2018-11-08 14:00:00,34.94,35.0,34.91,34.92,919044.0,31.4358,31.4897,31.4088,31.4178,919044.0
2018-11-08 14:30:00,34.92,34.92,34.84,34.9,720969.0,31.4178,31.4178,31.3458,31.3998,720969.0
2018-11-08 15:00:00,34.9,34.92,34.87,34.88,868155.0,31.3998,31.4178,31.3728,31.3818,868155.0
2018-11-08 15:30:00,34.89,34.97,34.87,34.96,2193636.0,31.3908,31.4627,31.3728,31.4537,2193636.0
2018-11-09 09:30:00,35.0,35.22,34.98,35.01,2130060.0,31.4897,31.6877,31.4717,31.4987,2130060.0
2018-11-09 10:00:00,35.01,35.15,34.94,35.05,1590792.0,31.4987,31.6247,31.4358,31.5347,1590792.0
2018-11-09 10:30:00,35.05,35.1,34.95,35.1,1067559.0,31.5347,31.5797,31.4448,31.5797,1067559.0
2018-11-09 11:00:00,35.09,35.25,35.08,35.23,1350810.0,31.5707,31.7147,31.5617,31.6967,1350810.0
2018-11-09 11:30:00,35.23,35.3,35.12,35.14,1257513.0,31.6967,31.7596,31.5977,31.6157,1257513.0
2018-11-09 12:00:00,35.15,35.19,35.06,35.15,1005186.0,31.6247,31.6607,31.5437,31.6247,1005186.0
2018-11-09 12:30:00,35.15,35.2,35.13,35.18,776004.0,31.6247,31.6697,31.6067,31.6517,776004.0
2018-11-09 13:00:00,35.18,35.2,35.15,35.19,627369.0,31.6517,31.6697,31.6247,31.6607,627369.0
2018-11-09 13:30:00,35.19,35.23,35.15,35.21,870990.0,31.6607,31.6967,31.6247,31.6787,870990.0
2018-11-09 14:00:00,35.21,35.25,35.08,35.08,1094412.0,31.6787,31.7147,31.5617,31.5617,1094412.0
2018-11-09 14:30:00,35.08,35.17,35.08,35.14,1058088.0,31.5617,31.6427,31.5617,31.6157,1058088.0
2018-11-09 15:00:00,35.14,35.21,35.09,35.19,1244010.0,31.6157,31.6787,31.5707,31.6607,1244010.0
2018-11-09 15:30:00,35.19,35.28,35.18,35.18,2850801.0,31.6607,31.7417,31.6517,31.6517,2850801.0
2018-11-12 09:30:00,35.17,35.4,35.17,35.25,2390934.0,31.6427,31.8496,31.6427,31.7147,2390934.0
2018-11-12 10:00:00,35.24,35.26,35.0,35.23,2372037.0,31.7057,31.7237,31.4897,31.6967,2372037.0
2018-11-12 10:30:00,35.23,35.24,34.86,34.94,2129433.0,31.6967,31.7057,31.3638,31.4358,2129433.0
2018-11-12 11:00:00,34.94,35.0,34.9,34.93,1418322.0,31.4358,31.4897,31.3998,31.4268,1418322.0
2018-11-12 11:30:00,34.93,34.93,34.79,34.81,1228245.0,31.4268,31.4268,31.3008,31.3188,1228245.0
2018-11-12 12:00:00,34.8,34.93,34.76,34.9,957510.0,31.3098,31.4268,31.2738,31.3998,957510.0
2018-11-12 12:30:00,34.89,34.9,34.79,34.8,712149.0,31.3908,31.3998,31.3008,31.3098,712149.0
2018-11-12 13:00:00,34.8,34.85,34.76,34.8,776574.0,31.3098,31.3548,31.2738,31.3098,776574.0
2018-11-12 13:30:00,34.8,34.86,34.74,34.84,842796.0,31.3098,31.3638,31.2558,31.3458,842796.0
2018-11-12 14:00:00,34.84,34.91,34.79,34.81,1157019.0,31.3458,31.4088,31.3008,31.3188,1157019.0
2018-11-12 14:30:00,34.81,34.81,34.69,34.72,1530240.0,31.3188,31.3188,31.2108,31.2378,1530240.0
2018-11-12 15:00:00,34.72,34.77,34.62,34.73,1746069.0,31.2378,31.2828,31.1478,31.2468,1746069.0
2018-11-12 15:30:00,34.73,34.74,34.55,34.63,3551622.0,31.2468,31.2558,31.0849,31.1568,3551622.0
2018-11-13 09:30:00,34.55,34.72,34.37,34.57,2097321.0,31.0849,31.2378,30.9229,31.1029,2097321.0
2018-11-13 10:00:00,34.57,34.62,34.28,34.3,1823439.0,31.1029,31.1478,30.8419,30.8599,1823439.0
2018-11-13 10:30:00,34.3,34.33,34.18,34.28,1542084.0,30.8599,30.8869,30.752,30.8419,1542084.0
2018-11-13 11:00:00,34.28,34.44,34.26,34.36,1023207.0,30.8419,30.9859,30.824,30.9139,1023207.0
2018-11-13 11:30:00,34.36,34.4,34.26,34.35,1257360.0,30.9139,30.9499,30.824,30.9049,1257360.0
2018-11-13 12:00:00,34.35,34.39,34.3,34.34,733827.0,30.9049,30.9409,30.8599,30.8959,733827.0
2018-11-13 12:30:00,34.34,34.36,34.2,34.24,746457.0,30.8959,30.9139,30.77,30.806,746457.0
2018-11-13 13:00:00,34.24,34.28,34.19,34.21,1072851.0,30.806,30.8419,30.761,30.779,1072851.0
2018-11-13 13:30:00,34.2,34.42,34.2,34.4,1109511.0,30.77,30.9679,30.77,30.9499,1109511.0
2018-11-13 14:00:00,34.39,34.42,34.29,34.38,1253013.0,30.9409,30.9679,30.8509,30.9319,1253013.0
2018-11-13 14:30:00,34.38,34.43,34.31,34.37,883758.0,30.9319,30.9769,30.8689,30.9229,883758.0
2018-11-13 15:00:00,34.36,34.43,34.26,34.32,1594401.0,30.9139,30.9769,30.824,30.8779,1594401.0
2018-11-13 15:30:00,34.32,34.43,34.26,34.32,3598386.0,30.8779,30.9769,30.824,30.8779,3598386.0
2018-11-14 09:30:00,34.33,34.38,34.12,34.26,2760498.0,30.8869,30.9319,30.698,30.824,2760498.0
2018-11-14 10:00:00,34.25,34.25,34.08,34.09,1809642.0,30.815,30.815,30.662,30.671,1809642.0
2018-11-14 10:30:00,34.09,34.14,34.04,34.04,1418022.0,30.671,30.716,30.626,30.626,1418022.0
2018-11-14 11:00:00,34.04,34.05,33.92,34.01,1328553.0,30.626,30.635,30.5181,30.599,1328553.0
2018-11-14 11:30:00,34.02,34.03,33.94,34.0,1030749.0,30.608,30.617,30.536,30.59,1030749.0
2018-11-14 12:00:00,34.0,34.04,33.9,34.04,1052928.0,30.59,30.626,30.5001,30.626,1052928.0
2018-11-14 12:30:00,34.04,34.04,33.88,33.89,1064685.0,30.626,30.626,30.4821,30.4911,1064685.0
2018-11-14 13:00:00,33.89,33.93,33.82,33.85,959298.0,30.4911,30.5271,30.4281,30.4551,959298.0
2018-11-14 13:30:00,33.85,33.88,33.72,33.76,1175217.0,30.4551,30.4821,30.3381,30.3741,1175217.0
2018-11-14 14:00:00,33.76,33.83,33.67,33.76,1445745.0,30.3741,30.4371,30.2931,30.3741,1445745.0
2018-11-14 14:30:00,33.76,33.99,33.73,33.98,1817622.0,30.3741,30.581,30.3471,30.572,1817622.0
2018-11-14 15:00:00,33.98,34.06,33.89,33.89,2185206.0,30.572,30.644,30.4911,30.4911,2185206.0
2018-11-14 15:30:00,33.89,33.9,33.74,33.86,4841277.0,30.4911,30.5001,30.3561,30.4641,4841277.0
2018-11-15 09:30:00,34.11,34.27,33.27,33.57,6747789.0,30.689,30.833,29.9332,30.2032,6747789.0
2018-11-15 10:00:00,33.58,33.73,33.35,33.39,3137868.0,30.2122,30.3471,30.0052,30.0412,3137868.0
2018-11-15 10:30:00,33.39,33.4,32.87,32.9,3389844.0,30.0412,30.0502,29.5734,29.6004,3389844.0
2018-11-15 11:00:00,32.91,33.26,32.89,33.18,2623875.0,29.6093,29.9242,29.5914,29.8523,2623875.0
2018-11-15 11:30:00,33.18,33.39,33.18,33.28,2332050.0,29.8523,30.0412,29.8523,29.9422,2332050.0
2018-11-15 12:00:00,33.28,33.29,33.04,33.26,1714041.0,29.9422,29.9512,29.7263,29.9242,1714041.0
2018-11-15 12:30:00,33.25,33.27,33.08,33.14,1556451.0,29.9152,29.9332,29.7623,29.8163,1556451.0
2018-11-15 13:00:00,33.14,33.36,33.05,33.35,2077662.0,29.8163,30.0142,29.7353,30.0052,2077662.0
2018-11-15 13:30:00,33.35,33.45,33.22,33.25,1906269.0,30.0052,30.0952,29.8883,29.9152,1906269.0
2018-11-15 14:00:00,33.25,33.28,33.15,33.2,1725525.0,29.9152,29.9422,29.8253,29.8703,1725525.0
2018-11-15 14:30:00,33.19,33.21,33.09,33.11,1638381.0,29.8613,29.8793,29.7713,29.7893,1638381.0
2018-11-15 15:00:00,33.11,33.15,32.99,33.11,2465424.0,29.7893,29.8253,29.6813,29.7893,2465424.0
2018-11-15 15:30:00,33.11,33.21,33.04,33.19,3805500.0,29.7893,29.8793,29.7263,29.8613,3805500.0
2018-11-16 09:30:00,32.94,33.14,32.6,32.63,6079452.0,29.6363,29.8163,29.3304,29.3574,6079452.0
2018-11-16 10:00:00,32.64,32.74,32.59,32.63,2695509.0,29.3664,29.4564,29.3214,29.3574,2695509.0
2018-11-16 10:30:00,32.63,32.84,32.62,32.74,2776767.0,29.3574,29.5464,29.3484,29.4564,2776767.0
2018-11-16 11:00:00,32.74,32.77,32.62,32.64,1630386.0,29.4564,29.4834,29.3484,29.3664,1630386.0
2018-11-16 11:30:00,32.64,32.66,32.46,32.47,2071017.0,29.3664,29.3844,29.2045,29.2135,2071017.0
2018-11-16 12:00:00,32.48,32.5,32.31,32.31,2912910.0,29.2225,29.2405,29.0695,29.0695,2912910.0
2018-11-16 12:30:00,32.31,32.65,32.31,32.63,3106284.0,29.0695,29.3754,29.0695,29.3574,3106284.0
2018-11-16 13:00:00,32.63,32.63,32.43,32.44,1440804.0,29.3574,29.3574,29.1775,29.1865,1440804.0
2018-11-16 13:30:00,32.44,32.51,32.39,32.5,1470663.0,29.1865,29.2495,29.1415,29.2405,1470663.0
2018-11-16 14:00:00,32.5,32.59,32.43,32.47,1658916.0,29.2405,29.3214,29.1775,29.2135,1658916.0
2018-11-16 14:30:00,32.47,32.54,32.45,32.53,1661337.0,29.2135,29.2765,29.1955,29.2675,1661337.0
2018-11-16 15:00:00,32.53,32.54,32.47,32.52,1652154.0,29.2675,29.2765,29.2135,29.2585,1652154.0
2018-11-16 15:30:00,32.52,32.62,32.5,32.57,5473755.0,29.2585,29.3484,29.2405,29.3034,5473755.0
2018-11-19 09:30:00,32.65,32.75,32.43,32.66,2558115.0,29.3754,29.4654,29.1775,29.3844,2558115.0
2018-11-19 10:00:00,32.65,32.7,32.51,32.56,2021649.0,29.3754,29.4204,29.2495,29.2945,2021649.0
2018-11-19 10:30:00,32.56,32.56,32.3,32.43,2160069.0,29.2945,29.2945,29.0605,29.1775,2160069.0
2018-11-19 11:00:00,32.43,32.49,32.36,32.39,1243848.0,29.1775,29.2315,29.1145,29.1415,1243848.0
2018-11-19 11:30:00,32.4,32.4,32.29,32.32,1319559.0,29.1505,29.1505,29.0515,29.0785,1319559.0
2018-11-19 12:00:00,32.32,32.38,32.28,32.32,1239750.0,29.0785,29.1325,29.0425,29.0785,1239750.0
2018-11-19 12:30:00,32.31,32.39,32.28,32.33,1238757.0,29.0695,29.1415,29.0425,29.0875,1238757.0
2018-11-19 13:00:00,32.33,32.37,32.18,32.19,1166763.0,29.0875,29.1235,28.9526,28.9616,1166763.0
2018-11-19 13:30:00,32.19,32.29,32.14,32.2,1125498.0,28.9616,29.0515,28.9166,28.9706,1125498.0
2018-11-19 14:00:00,32.2,32.27,32.18,32.22,1122909.0,28.9706,29.0335,28.9526,28.9886,1122909.0
2018-11-19 14:30:00,32.22,32.33,32.17,32.29,1415724.0,28.9886,29.0875,28.9436,29.0515,1415724.0
2018-11-19 15:00:00,32.29,32.35,32.23,32.3,1810527.0,29.0515,29.1055,28.9975,29.0605,1810527.0
2018-11-19 15:30:00,32.3,32.31,32.15,32.26,3356898.0,29.0605,29.0695,28.9256,29.0245,3356898.0
2018-11-20 09:30:00,31.66,31.73,31.2,31.46,4560963.0,28.4847,28.5477,28.0709,28.3048,4560963.0
2018-11-20 10:00:00,31.46,31.51,31.35,31.42,2516448.0,28.3048,28.3498,28.2058,28.2688,2516448.0
2018-11-20 10:30:00,31.41,31.47,31.25,31.46,3213429.0,28.2598,28.3138,28.1158,28.3048,3213429.0
2018-11-20 11:00:00,31.45,31.52,31.35,31.47,2122122.0,28.2958,28.3588,28.2058,28.3138,2122122.0
2018-11-20 11:30:00,31.46,31.52,31.37,31.43,1480422.0,28.3048,28.3588,28.2238,28.2778,1480422.0
2018-11-20 12:00:00,31.44,31.57,31.44,31.53,1499448.0,28.2868,28.4037,28.2868,28.3678,1499448.0
2018-11-20 12:30:00,31.53,31.58,31.49,31.52,1513089.0,28.3678,28.4127,28.3318,28.3588,1513089.0
2018-11-20 13:00:00,31.52,31.52,31.37,31.38,1355994.0,28.3588,28.3588,28.2238,28.2328,1355994.0
2018-11-20 13:30:00,31.38,31.45,31.31,31.42,1083891.0,28.2328,28.2958,28.1698,28.2688,1083891.0
2018-11-20 14:00:00,31.42,31.42,31.33,31.35,1726452.0,28.2688,28.2688,28.1878,28.2058,1726452.0
2018-11-20 14:30:00,31.34,31.43,31.31,31.33,1762092.0,28.1968,28.2778,28.1698,28.1878,1762092.0
2018-11-20 15:00:00,31.33,31.41,31.21,31.4,2139759.0,28.1878,28.2598,28.0798,28.2508,2139759.0
2018-11-20 15:30:00,31.4,31.44,31.27,31.38,4184301.0,28.2508,28.2868,28.1338,28.2328,4184301.0
2018-11-21 09:30:00,31.45,31.64,31.25,31.33,2864058.0,28.2958,28.4667,28.1158,28.1878,2864058.0
2018-11-21 10:00:00,31.33,31.35,31.27,31.31,2028597.0,28.1878,28.2058,28.1338,28.1698,2028597.0
2018-11-21 10:30:00,31.31,31.32,31.1,31.24,1702740.0,28.1698,28.1788,27.9809,28.1068,1702740.0
2018-11-21 11:00:00,31.25,31.37,31.21,31.36,2080416.0,28.1158,28.2238,28.0798,28.2148,2080416.0
2018-11-21 11:30:00,31.37,31.43,31.35,31.41,1442697.0,28.2238,28.2778,28.2058,28.2598,1442697.0
2018-11-21 12:00:00,31.42,31.43,31.35,31.4,1035921.0,28.2688,28.2778,28.2058,28.2508,1035921.0
2018-11-21 12:30:00,31.4,31.42,31.32,31.4,1396827.0,28.2508,28.2688,28.1788,28.2508,1396827.0
2018-11-21 13:00:00,31.4,31.41,31.33,31.36,811107.0,28.2508,28.2598,28.1878,28.2148,811107.0
2018-11-21 13:30:00,31.36,31.37,31.33,31.35,596496.0,28.2148,28.2238,28.1878,28.2058,596496.0
2018-11-21 14:00:00,31.35,31.36,31.28,31.35,1097889.0,28.2058,28.2148,28.1428,28.2058,1097889.0
2018-11-21 14:30:00,31.35,31.46,31.33,31.44,1213680.0,28.2058,28.3048,28.1878,28.2868,1213680.0
2018-11-21 15:00:00,31.45,31.53,31.4,31.4,1310379.0,28.2958,28.3678,28.2508,28.2508,1310379.0
2018-11-21 15:30:00,31.4,31.43,31.35,31.39,3336984.0,28.2508,28.2778,28.2058,28.2418,3336984.0
2018-11-23 09:30:00,31.38,31.58,31.38,31.45,2074101.0,28.2328,28.4127,28.2328,28.2958,2074101.0
2018-11-23 10:00:00,31.45,31.51,31.39,31.5,1308579.0,28.2958,28.3498,28.2418,28.3408,1308579.0
2018-11-23 10:30:00,31.5,31.65,31.48,31.6,1342362.0,28.3408,28.4757,28.3228,28.4307,1342362.0
2018-11-23 11:00:00,31.6,31.68,31.55,31.68,1560906.0,28.4307,28.5027,28.3857,28.5027,1560906.0
2018-11-23 11:30:00,31.68,31.77,31.67,31.68,1485729.0,28.5027,28.5837,28.4937,28.5027,1485729.0
2018-11-23 12:00:00,31.67,31.85,31.65,31.83,1671174.0,28.4937,28.6557,28.4757,28.6377,1671174.0
2018-11-23 12:30:00,31.83,31.83,31.65,31.7,2260209.0,28.6377,28.6377,28.4757,28.5207,2260209.0
2018-11-26 09:30:00,31.9,32.02,31.77,31.81,2913969.0,28.7006,28.8086,28.5837,28.6197,2913969.0
2018-11-26 10:00:00,31.81,31.89,31.77,31.79,1921311.0,28.6197,28.6916,28.5837,28.6017,1921311.0
2018-11-26 10:30:00,31.79,31.86,31.71,31.81,1788330.0,28.6017,28.6647,28.5297,28.6197,1788330.0
2018-11-26 11:00:00,31.81,31.9,31.78,31.84,1595265.0,28.6197,28.7006,28.5927,28.6467,1595265.0
2018-11-26 11:30:00,31.84,31.84,31.7,31.82,1051674.0,28.6467,28.6467,28.5207,28.6287,1051674.0
2018-11-26 12:00:00,31.82,31.83,31.72,31.74,910251.0,28.6287,28.6377,28.5387,28.5567,910251.0
2018-11-26 12:30:00,31.74,31.75,31.62,31.62,1014666.0,28.5567,28.5657,28.4487,28.4487,1014666.0
2018-11-26 13:00:00,31.62,31.68,31.6,31.63,844518.0,28.4487,28.5027,28.4307,28.4577,844518.0
2018-11-26 13:30:00,31.63,31.66,31.58,31.63,1513155.0,28.4577,28.4847,28.4127,28.4577,1513155.0
2018-11-26 14:00:00,31.63,31.71,31.63,31.67,953352.0,28.4577,28.5297,28.4577,28.4937,953352.0
2018-11-26 14:30:00,31.67,31.73,31.63,31.68,1320717.0,28.4937,28.5477,28.4577,28.5027,1320717.0
2018-11-26 15:00:00,31.68,31.72,31.68,31.68,958674.0,28.5027,28.5387,28.5027,28.5027,958674.0
2018-11-26 15:30:00,31.68,31.72,31.68,31.71,2528619.0,28.5027,28.5387,28.5027,28.5297,2528619.0
2018-11-27 09:30:00,31.66,31.74,31.47,31.56,1943379.0,28.4847,28.5567,28.3138,28.3947,1943379.0
2018-11-27 10:00:00,31.55,31.69,31.5,31.58,1740489.0,28.3857,28.5117,28.3408,28.4127,1740489.0
2018-11-27 10:30:00,31.58,31.85,31.56,31.74,2062221.0,28.4127,28.6557,28.3947,28.5567,2062221.0
2018-11-27 11:00:00,31.74,31.77,31.66,31.67,1173627.0,28.5567,28.5837,28.4847,28.4937,1173627.0
2018-11-27 11:30:00,31.67,31.75,31.66,31.73,1196382.0,28.4937,28.5657,28.4847,28.5477,1196382.0
2018-11-27 12:00:00,31.74,31.74,31.65,31.67,1022934.0,28.5567,28.5567,28.4757,28.4937,1022934.0
2018-11-27 12:30:00,31.67,31.76,31.66,31.67,919611.0,28.4937,28.5747,28.4847,28.4937,919611.0
2018-11-27 13:00:00,31.67,31.74,31.64,31.66,1055883.0,28.4937,28.5567,28.4667,28.4847,1055883.0
2018-11-27 13:30:00,31.66,31.72,31.63,31.68,1007295.0,28.4847,28.5387,28.4577,28.5027,1007295.0
2018-11-27 14:00:00,31.68,31.72,31.66,31.67,973812.0,28.5027,28.5387,28.4847,28.4937,973812.0
2018-11-27 14:30:00,31.67,31.73,31.67,31.68,1346556.0,28.4937,28.5477,28.4937,28.5027,1346556.0
2018-11-27 15:00:00,31.68,31.72,31.66,31.72,1401465.0,28.5027,28.5387,28.4847,28.5387,1401465.0
2018-11-27 15:30:00,31.72,31.76,31.66,31.68,3544230.0,28.5387,28.5747,28.4847,28.5027,3544230.0
2018-11-28 09:30:00,31.82,32.07,31.68,31.99,2398248.0,28.6287,28.8536,28.5027,28.7816,2398248.0
2018-11-28 10:00:00,31.99,32.23,31.99,32.15,1473906.0,28.7816,28.9975,28.7816,28.9256,1473906.0
2018-11-28 10:30:00,32.15,32.24,32.09,32.17,4505025.0,28.9256,29.0065,28.8716,28.9436,4505025.0
2018-11-28 11:00:00,32.17,32.35,32.17,32.32,2223255.0,28.9436,29.1055,28.9436,29.0785,2223255.0
2018-11-28 11:30:00,32.32,32.33,32.22,32.25,1400205.0,29.0785,29.0875,28.9886,29.0155,1400205.0
2018-11-28 12:00:00,32.26,32.44,32.26,32.39,1343028.0,29.0245,29.1865,29.0245,29.1415,1343028.0
2018-11-28 12:30:00,32.39,32.43,32.34,32.37,1107732.0,29.1415,29.1775,29.0965,29.1235,1107732.0
2018-11-28 13:00:00,32.37,32.45,32.34,32.44,943977.0,29.1235,29.1955,29.0965,29.1865,943977.0
2018-11-28 13:30:00,32.43,32.5,32.41,32.46,877455.0,29.1775,29.2405,29.1595,29.2045,877455.0
2018-11-28 14:00:00,32.47,32.54,32.45,32.47,1022544.0,29.2135,29.2765,29.1955,29.2135,1022544.0
2018-11-28 14:30:00,32.47,32.48,32.4,32.4,923058.0,29.2135,29.2225,29.1505,29.1505,923058.0
2018-11-28 15:00:00,32.41,32.43,32.38,32.42,1199946.0,29.1595,29.1775,29.1325,29.1685,1199946.0
2018-11-28 15:30:00,32.41,32.52,32.39,32.49,2978616.0,29.1595,29.2585,29.1415,29.2315,2978616.0
2018-11-29 09:30:00,32.34,32.49,32.32,32.36,1378992.0,29.0965,29.2315,29.0785,29.1145,1378992.0
2018-11-29 10:00:00,32.35,32.61,32.35,32.48,1269636.0,29.1055,29.3394,29.1055,29.2225,1269636.0
2018-11-29 10:30:00,32.49,32.6,32.44,32.48,1258584.0,29.2315,29.3304,29.1865,29.2225,1258584.0
2018-11-29 11:00:00,32.48,32.48,32.3,32.34,1539117.0,29.2225,29.2225,29.0605,29.0965,1539117.0
2018-11-29 11:30:00,32.34,32.4,32.28,32.39,760350.0,29.0965,29.1505,29.0425,29.1415,760350.0
2018-11-29 12:00:00,32.39,32.4,32.29,32.32,693582.0,29.1415,29.1505,29.0515,29.0785,693582.0
2018-11-29 12:30:00,32.32,32.34,32.28,32.33,683976.0,29.0785,29.0965,29.0425,29.0875,683976.0
2018-11-29 13:00:00,32.33,32.37,32.28,32.29,929358.0,29.0875,29.1235,29.0425,29.0515,929358.0
2018-11-29 13:30:00,32.29,32.3,32.25,32.27,886260.0,29.0515,29.0605,29.0155,29.0335,886260.0
2018-11-29 14:00:00,32.27,32.39,32.25,32.38,1372020.0,29.0335,29.1415,29.0155,29.1325,1372020.0
2018-11-29 14:30:00,32.38,32.51,32.36,32.5,928521.0,29.1325,29.2495,29.1145,29.2405,928521.0
2018-11-29 15:00:00,32.5,32.5,32.39,32.44,976362.0,29.2405,29.2405,29.1415,29.1865,976362.0
2018-11-29 15:30:00,32.44,32.45,32.37,32.43,2322366.0,29.1865,29.1955,29.1235,29.1775,2322366.0
2018-11-30 09:30:00,32.47,32.81,32.46,32.72,1884675.0,29.2135,29.5194,29.2045,29.4384,1884675.0
2018-11-30 10:00:00,32.73,32.74,32.57,32.58,1462446.0,29.4474,29.4564,29.3034,29.3124,1462446.0
2018-11-30 10:30:00,32.58,32.65,32.49,32.52,1038576.0,29.3124,29.3754,29.2315,29.2585,1038576.0
2018-11-30 11:00:00,32.52,32.53,32.38,32.39,964815.0,29.2585,29.2675,29.1325,29.1415,964815.0
2018-11-30 11:30:00,32.39,32.5,32.36,32.48,843849.0,29.1415,29.2405,29.1145,29.2225,843849.0
2018-11-30 12:00:00,32.48,32.56,32.44,32.55,872271.0,29.2225,29.2945,29.1865,29.2855,872271.0
2018-11-30 12:30:00,32.55,32.59,32.54,32.55,587409.0,29.2855,29.3214,29.2765,29.2855,587409.0
2018-11-30 13:00:00,32.55,32.57,32.42,32.47,888732.0,29.2855,29.3034,29.1685,29.2135,888732.0
2018-11-30 13:30:00,32.47,32.56,32.46,32.51,661647.0,29.2135,29.2945,29.2045,29.2495,661647.0
2018-11-30 14:00:00,32.51,32.52,32.43,32.47,778341.0,29.2495,29.2585,29.1775,29.2135,778341.0
2018-11-30 14:30:00,32.46,32.48,32.4,32.44,958845.0,29.2045,29.2225,29.1505,29.1865,958845.0
2018-11-30 15:00:00,32.44,32.54,32.43,32.52,950541.0,29.1865,29.2765,29.1775,29.2585,950541.0
2018-11-30 15:30:00,32.53,32.6,32.45,32.53,4070430.0,29.2675,29.3304,29.1955,29.2675,4070430.0
2018-12-03 09:30:00,32.67,33.2,32.56,33.06,4189062.0,29.3934,29.8703,29.2945,29.7443,4189062.0
2018-12-03 10:00:00,33.03,33.18,32.96,33.07,2172147.0,29.7173,29.8523,29.6543,29.7533,2172147.0
2018-12-03 10:30:00,33.07,33.16,33.03,33.05,1607583.0,29.7533,29.8343,29.7173,29.7353,1607583.0
2018-12-03 11:00:00,33.06,33.07,32.94,32.97,1458369.0,29.7443,29.7533,29.6363,29.6633,1458369.0
2018-12-03 11:30:00,32.97,32.99,32.89,32.93,1354665.0,29.6633,29.6813,29.5914,29.6273,1354665.0
2018-12-03 12:00:00,32.93,32.95,32.88,32.92,766896.0,29.6273,29.6453,29.5824,29.6183,766896.0
2018-12-03 12:30:00,32.92,32.98,32.91,32.94,866772.0,29.6183,29.6723,29.6093,29.6363,866772.0
2018-12-03 13:00:00,32.94,33.06,32.94,33.05,1023537.0,29.6363,29.7443,29.6363,29.7353,1023537.0
2018-12-03 13:30:00,33.05,33.05,32.9,32.91,744777.0,29.7353,29.7353,29.6004,29.6093,744777.0
2018-12-03 14:00:00,32.91,32.98,32.88,32.96,812127.0,29.6093,29.6723,29.5824,29.6543,812127.0
2018-12-03 14:30:00,32.96,32.98,32.82,32.83,1161930.0,29.6543,29.6723,29.5284,29.5374,1161930.0
2018-12-03 15:00:00,32.83,32.98,32.79,32.93,1744893.0,29.5374,29.6723,29.5014,29.6273,1744893.0
2018-12-03 15:30:00,32.94,32.97,32.85,32.92,3056256.0,29.6363,29.6633,29.5554,29.6183,3056256.0
2018-12-04 09:30:00,32.75,32.99,32.74,32.78,2106411.0,29.4654,29.6813,29.4564,29.4924,2106411.0
2018-12-04 10:00:00,32.78,32.81,32.66,32.73,1773465.0,29.4924,29.5194,29.3844,29.4474,1773465.0
2018-12-04 10:30:00,32.73,32.76,32.66,32.69,1441398.0,29.4474,29.4744,29.3844,29.4114,1441398.0
2018-12-04 11:00:00,32.68,32.72,32.63,32.66,1335723.0,29.4024,29.4384,29.3574,29.3844,1335723.0
2018-12-04 11:30:00,32.66,32.66,32.57,32.57,1483215.0,29.3844,29.3844,29.3034,29.3034,1483215.0
2018-12-04 12:00:00,32.57,32.57,32.3,32.3,1890486.0,29.3034,29.3034,29.0605,29.0605,1890486.0
2018-12-04 12:30:00,32.3,32.31,32.22,32.29,1693773.0,29.0605,29.0695,28.9886,29.0515,1693773.0
2018-12-04 13:00:00,32.28,32.29,32.1,32.14,1389705.0,29.0425,29.0515,28.8806,28.9166,1389705.0
2018-12-04 13:30:00,32.14,32.19,32.02,32.16,1507515.0,28.9166,28.9616,28.8086,28.9346,1507515.0
2018-12-04 14:00:00,32.16,32.18,32.05,32.07,1491600.0,28.9346,28.9526,28.8356,28.8536,1491600.0
2018-12-04 14:30:00,32.07,32.17,32.07,32.08,1348236.0,28.8536,28.9436,28.8536,28.8626,1348236.0
2018-12-04 15:00:00,32.08,32.08,31.91,31.92,1962561.0,28.8626,28.8626,28.7096,28.7186,1962561.0
2018-12-04 15:30:00,31.92,31.99,31.87,31.94,3994413.0,28.7186,28.7816,28.6737,28.7366,3994413.0
2018-12-06 09:30:00,31.65,31.8,31.35,31.37,3294585.0,28.632,28.7677,28.3606,28.3787,3294585.0
2018-12-06 10:00:00,31.37,31.47,31.16,31.34,2917950.0,28.3787,28.4691,28.1887,28.3515,2917950.0
2018-12-06 10:30:00,31.34,31.37,31.18,31.21,1488807.0,28.3515,28.3787,28.2068,28.2339,1488807.0
2018-12-06 11:00:00,31.2,31.22,31.03,31.08,1607955.0,28.2249,28.243,28.0711,28.1163,1607955.0
2018-12-06 11:30:00,31.07,31.26,31.05,31.25,1598604.0,28.1073,28.2792,28.0892,28.2701,1598604.0
2018-12-06 12:00:00,31.25,31.38,31.23,31.36,1327506.0,28.2701,28.3877,28.252,28.3696,1327506.0
2018-12-06 12:30:00,31.36,31.47,31.3,31.43,1088841.0,28.3696,28.4691,28.3153,28.4329,1088841.0
2018-12-06 13:00:00,31.43,31.44,31.34,31.34,845631.0,28.4329,28.442,28.3515,28.3515,845631.0
2018-12-06 13:30:00,31.34,31.51,31.28,31.5,884664.0,28.3515,28.5053,28.2972,28.4963,884664.0
2018-12-06 14:00:00,31.5,31.55,31.38,31.47,1072617.0,28.4963,28.5415,28.3877,28.4691,1072617.0
2018-12-06 14:30:00,31.46,31.52,31.34,31.49,1152399.0,28.4601,28.5144,28.3515,28.4872,1152399.0
2018-12-06 15:00:00,31.5,31.57,31.45,31.51,1549968.0,28.4963,28.5596,28.451,28.5053,1549968.0
2018-12-06 15:30:00,31.51,31.66,31.5,31.61,3730959.0,28.5053,28.641,28.4963,28.5958,3730959.0
2018-12-07 09:30:00,31.5,31.71,31.5,31.63,1793481.0,28.4963,28.6862,28.4963,28.6139,1793481.0
2018-12-07 10:00:00,31.63,31.65,31.19,31.3,1594323.0,28.6139,28.632,28.2158,28.3153,1594323.0
2018-12-07 10:30:00,31.3,31.3,31.1,31.17,1759539.0,28.3153,28.3153,28.1344,28.1977,1759539.0
2018-12-07 11:00:00,31.18,31.19,31.03,31.07,1575339.0,28.2068,28.2158,28.0711,28.1073,1575339.0
2018-12-07 11:30:00,31.07,31.22,31.05,31.1,1223163.0,28.1073,28.243,28.0892,28.1344,1223163.0
2018-12-07 12:00:00,31.1,31.14,31.04,31.06,1069551.0,28.1344,28.1706,28.0801,28.0982,1069551.0
2018-12-07 12:30:00,31.05,31.12,30.93,31.1,1162056.0,28.0892,28.1525,27.9806,28.1344,1162056.0
2018-12-07 13:00:00,31.09,31.13,30.98,31.04,984903.0,28.1254,28.1615,28.0259,28.0801,984903.0
2018-12-07 13:30:00,31.04,31.05,30.97,30.98,962778.0,28.0801,28.0892,28.0168,28.0259,962778.0
2018-12-07 14:00:00,30.98,31.04,30.85,31.04,1375113.0,28.0259,28.0801,27.9082,28.0801,1375113.0
2018-12-07 14:30:00,31.05,31.06,30.88,30.9,1767888.0,28.0892,28.0982,27.9354,27.9535,1767888.0
2018-12-07 15:00:00,30.9,31.06,30.82,31.03,1739508.0,27.9535,28.0982,27.8811,28.0711,1739508.0
2018-12-07 15:30:00,31.03,31.16,31.01,31.07,3278640.0,28.0711,28.1887,28.053,28.1073,3278640.0
2018-12-10 09:30:00,31.19,31.24,30.82,30.96,1842795.0,28.2158,28.2611,27.8811,28.0078,1842795.0
2018-12-10 10:00:00,30.96,31.17,30.92,31.15,1393962.0,28.0078,28.1977,27.9716,28.1796,1393962.0
2018-12-10 10:30:00,31.15,31.17,30.85,30.9,1617888.0,28.1796,28.1977,27.9082,27.9535,1617888.0
2018-12-10 11:00:00,30.9,30.98,30.78,30.93,1491267.0,27.9535,28.0259,27.8449,27.9806,1491267.0
2018-12-10 11:30:00,30.93,31.04,30.84,30.96,1124247.0,27.9806,28.0801,27.8992,28.0078,1124247.0
2018-12-10 12:00:00,30.96,31.04,30.9,30.97,932460.0,28.0078,28.0801,27.9535,28.0168,932460.0
2018-12-10 12:30:00,30.96,31.19,30.96,31.05,840333.0,28.0078,28.2158,28.0078,28.0892,840333.0
2018-12-10 13:00:00,31.06,31.12,31.02,31.06,919122.0,28.0982,28.1525,28.062,28.0982,919122.0
2018-12-10 13:30:00,31.06,31.25,31.05,31.22,874725.0,28.0982,28.2701,28.0892,28.243,874725.0
2018-12-10 14:00:00,31.22,31.29,31.16,31.29,1001415.0,28.243,28.3063,28.1887,28.3063,1001415.0
2018-12-10 14:30:00,31.29,31.37,31.22,31.25,978534.0,28.3063,28.3787,28.243,28.2701,978534.0
2018-12-10 15:00:00,31.24,31.31,31.21,31.28,845121.0,28.2611,28.3244,28.2339,28.2972,845121.0
2018-12-10 15:30:00,31.29,31.42,31.29,31.31,1938441.0,28.3063,28.4239,28.3063,28.3244,1938441.0
2018-12-11 09:30:00,31.42,31.5,31.3,31.34,1548978.0,28.4239,28.4963,28.3153,28.3515,1548978.0
2018-12-11 10:00:00,31.34,31.49,31.34,31.44,1193196.0,28.3515,28.4872,28.3515,28.442,1193196.0
2018-12-11 10:30:00,31.43,31.47,31.3,31.36,1233762.0,28.4329,28.4691,28.3153,28.3696,1233762.0
2018-12-11 11:00:00,31.36,31.42,31.29,31.4,875292.0,28.3696,28.4239,28.3063,28.4058,875292.0
2018-12-11 11:30:00,31.4,31.42,31.31,31.41,1073643.0,28.4058,28.4239,28.3244,28.4149,1073643.0
2018-12-11 12:00:00,31.4,31.4,31.22,31.22,836016.0,28.4058,28.4058,28.243,28.243,836016.0
2018-12-11 12:30:00,31.22,31.3,31.19,31.24,761235.0,28.243,28.3153,28.2158,28.2611,761235.0
2018-12-11 13:00:00,31.24,31.29,31.19,31.25,651969.0,28.2611,28.3063,28.2158,28.2701,651969.0
2018-12-11 13:30:00,31.25,31.27,31.08,31.13,777486.0,28.2701,28.2882,28.1163,28.1615,777486.0
2018-12-11 14:00:00,31.12,31.31,31.11,31.31,991254.0,28.1525,28.3244,28.1435,28.3244,991254.0
2018-12-11 14:30:00,31.3,31.41,31.3,31.38,911985.0,28.3153,28.4149,28.3153,28.3877,911985.0
2018-12-11 15:00:00,31.38,31.48,31.31,31.41,1187247.0,28.3877,28.4782,28.3244,28.4149,1187247.0
2018-12-11 15:30:00,31.41,31.47,31.28,31.29,2277204.0,28.4149,28.4691,28.2972,28.3063,2277204.0
2018-12-12 09:30:00,31.43,31.43,31.19,31.27,2026791.0,28.4329,28.4329,28.2158,28.2882,2026791.0
2018-12-12 10:00:00,31.27,31.3,31.2,31.28,1416390.0,28.2882,28.3153,28.2249,28.2972,1416390.0
2018-12-12 10:30:00,31.28,31.31,31.2,31.26,1104591.0,28.2972,28.3244,28.2249,28.2792,1104591.0
2018-12-12 11:00:00,31.26,31.29,31.13,31.14,1159188.0,28.2792,28.3063,28.1615,28.1706,1159188.0
2018-12-12 11:30:00,31.14,31.22,31.13,31.22,1059840.0,28.1706,28.243,28.1615,28.243,1059840.0
2018-12-12 12:00:00,31.22,31.27,31.2,31.26,1123350.0,28.243,28.2882,28.2249,28.2792,1123350.0
2018-12-12 12:30:00,31.26,31.31,31.2,31.3,1276887.0,28.2792,28.3244,28.2249,28.3153,1276887.0
2018-12-12 13:00:00,31.3,31.3,31.24,31.25,1350135.0,28.3153,28.3153,28.2611,28.2701,1350135.0
2018-12-12 13:30:00,31.25,31.28,31.22,31.24,815964.0,28.2701,28.2972,28.243,28.2611,815964.0
2018-12-12 14:00:00,31.24,31.24,31.07,31.08,1800048.0,28.2611,28.2611,28.1073,28.1163,1800048.0
2018-12-12 14:30:00,31.09,31.15,31.04,31.13,1258590.0,28.1254,28.1796,28.0801,28.1615,1258590.0
2018-12-12 15:00:00,31.13,31.17,31.09,31.13,1427487.0,28.1615,28.1977,28.1254,28.1615,1427487.0
2018-12-12 15:30:00,31.13,31.18,31.02,31.04,3006009.0,28.1615,28.2068,28.062,28.0801,3006009.0
2018-12-13 09:30:00,31.1,31.23,31.04,31.12,1381707.0,28.1344,28.252,28.0801,28.1525,1381707.0
2018-12-13 10:00:00,31.13,31.19,31.04,31.05,1309575.0,28.1615,28.2158,28.0801,28.0892,1309575.0
2018-12-13 10:30:00,31.05,31.07,30.96,31.01,1052373.0,28.0892,28.1073,28.0078,28.053,1052373.0
2018-12-13 11:00:00,31.0,31.08,30.97,31.02,1108203.0,28.0439,28.1163,28.0168,28.062,1108203.0
2018-12-13 11:30:00,31.02,31.12,31.0,31.03,1124367.0,28.062,28.1525,28.0439,28.0711,1124367.0
2018-12-13 12:00:00,31.03,31.08,30.92,30.92,1272756.0,28.0711,28.1163,27.9716,27.9716,1272756.0
2018-12-13 12:30:00,30.92,31.01,30.89,30.97,914103.0,27.9716,28.053,27.9444,28.0168,914103.0
2018-12-13 13:00:00,30.97,31.01,30.89,30.98,956109.0,28.0168,28.053,27.9444,28.0259,956109.0
2018-12-13 13:30:00,30.98,31.05,30.92,30.93,964941.0,28.0259,28.0892,27.9716,27.9806,964941.0
2018-12-13 14:00:00,30.93,30.94,30.81,30.92,1096737.0,27.9806,27.9897,27.8721,27.9716,1096737.0
2018-12-13 14:30:00,30.92,31.0,30.89,30.96,1134822.0,27.9716,28.0439,27.9444,28.0078,1134822.0
2018-12-13 15:00:00,30.96,30.98,30.92,30.94,1383036.0,28.0078,28.0259,27.9716,27.9897,1383036.0
2018-12-13 15:30:00,30.93,31.0,30.91,30.98,3479037.0,27.9806,28.0439,27.9625,28.0259,3479037.0
2018-12-14 09:30:00,30.68,30.85,30.59,30.74,2790627.0,27.7545,27.9082,27.673,27.8087,2790627.0
2018-12-14 10:00:00,30.74,30.83,30.74,30.77,2306190.0,27.8087,27.8902,27.8087,27.8359,2306190.0
2018-12-14 10:30:00,30.76,30.82,30.68,30.74,1783251.0,27.8268,27.8811,27.7545,27.8087,1783251.0
2018-12-14 11:00:00,30.74,30.76,30.58,30.63,1709694.0,27.8087,27.8268,27.664,27.7092,1709694.0
2018-12-14 11:30:00,30.63,30.7,30.55,30.59,1197066.0,27.7092,27.7726,27.6369,27.673,1197066.0
2018-12-14 12:00:00,30.59,30.67,30.57,30.63,1192254.0,27.673,27.7454,27.6549,27.7092,1192254.0
2018-12-14 12:30:00,30.63,30.69,30.63,30.65,1683729.0,27.7092,27.7635,27.7092,27.7273,1683729.0
2018-12-14 13:00:00,30.65,30.65,30.57,30.63,1291197.0,27.7273,27.7273,27.6549,27.7092,1291197.0
2018-12-14 13:30:00,30.63,30.64,30.58,30.6,979809.0,27.7092,27.7183,27.664,27.6821,979809.0
2018-12-14 14:00:00,30.6,30.66,30.59,30.64,1008900.0,27.6821,27.7364,27.673,27.7183,1008900.0
2018-12-14 14:30:00,30.64,30.65,30.52,30.63,1044186.0,27.7183,27.7273,27.6097,27.7092,1044186.0
2018-12-14 15:00:00,30.64,30.71,30.62,30.62,1177320.0,27.7183,27.7816,27.7002,27.7002,1177320.0
2018-12-14 15:30:00,30.62,30.63,30.53,30.62,3240744.0,27.7002,27.7092,27.6188,27.7002,3240744.0
2018-12-17 09:30:00,30.41,30.55,30.27,30.35,2203761.0,27.5102,27.6369,27.3836,27.4559,2203761.0
2018-12-17 10:00:00,30.34,30.34,30.25,30.25,1419393.0,27.4469,27.4469,27.3655,27.3655,1419393.0
2018-12-17 10:30:00,30.25,30.39,30.14,30.38,1722321.0,27.3655,27.4921,27.266,27.4831,1722321.0
2018-12-17 11:00:00,30.38,30.45,30.38,30.39,1111179.0,27.4831,27.5464,27.4831,27.4921,1111179.0
2018-12-17 11:30:00,30.39,30.63,30.37,30.63,992562.0,27.4921,27.7092,27.474,27.7092,992562.0
2018-12-17 12:00:00,30.63,30.67,30.52,30.55,1085271.0,27.7092,27.7454,27.6097,27.6369,1085271.0
2018-12-17 12:30:00,30.55,30.55,30.37,30.4,1010337.0,27.6369,27.6369,27.474,27.5012,1010337.0
2018-12-17 13:00:00,30.4,30.48,30.35,30.43,1075008.0,27.5012,27.5735,27.4559,27.5283,1075008.0
2018-12-17 13:30:00,30.43,30.45,30.3,30.3,1110162.0,27.5283,27.5464,27.4107,27.4107,1110162.0
2018-12-17 14:00:00,30.3,30.34,30.22,30.28,1285233.0,27.4107,27.4469,27.3383,27.3926,1285233.0
2018-12-17 14:30:00,30.28,30.33,30.21,30.27,1205079.0,27.3926,27.4378,27.3293,27.3836,1205079.0
2018-12-17 15:00:00,30.26,30.33,30.13,30.15,1747524.0,27.3745,27.4378,27.2569,27.275,1747524.0
2018-12-17 15:30:00,30.16,30.27,30.05,30.25,4263117.0,27.284,27.3836,27.1845,27.3655,4263117.0
2018-12-18 09:30:00,30.27,30.41,30.25,30.3,2143368.0,27.3836,27.5102,27.3655,27.4107,2143368.0
2018-12-18 10:00:00,30.3,30.32,30.12,30.25,1289889.0,27.4107,27.4288,27.2479,27.3655,1289889.0
2018-12-18 10:30:00,30.24,30.28,30.16,30.21,937020.0,27.3564,27.3926,27.284,27.3293,937020.0
2018-12-18 11:00:00,30.22,30.28,30.18,30.18,1058196.0,27.3383,27.3926,27.3021,27.3021,1058196.0
2018-12-18 11:30:00,30.18,30.33,30.18,30.25,894507.0,27.3021,27.4378,27.3021,27.3655,894507.0
2018-12-18 12:00:00,30.25,30.34,30.21,30.24,1187058.0,27.3655,27.4469,27.3293,27.3564,1187058.0
2018-12-18 12:30:00,30.25,30.26,30.14,30.18,889365.0,27.3655,27.3745,27.266,27.3021,889365.0
2018-12-18 13:00:00,30.18,30.25,30.15,30.23,839109.0,27.3021,27.3655,27.275,27.3474,839109.0
2018-12-18 13:30:00,30.23,30.29,30.2,30.23,948435.0,27.3474,27.4016,27.3202,27.3474,948435.0
2018-12-18 14:00:00,30.24,30.29,30.21,30.26,1214130.0,27.3564,27.4016,27.3293,27.3745,1214130.0
2018-12-18 14:30:00,30.26,30.28,30.14,30.15,1409082.0,27.3745,27.3926,27.266,27.275,1409082.0
2018-12-18 15:00:00,30.15,30.22,30.09,30.2,1787385.0,27.275,27.3383,27.2207,27.3202,1787385.0
2018-12-18 15:30:00,30.2,30.42,30.2,30.36,3897627.0,27.3202,27.5193,27.3202,27.465,3897627.0
2018-12-19 09:30:00,30.43,30.65,30.4,30.6,2056923.0,27.5283,27.7273,27.5012,27.6821,2056923.0
2018-12-19 10:00:00,30.6,30.72,30.57,30.71,2113848.0,27.6821,27.7906,27.6549,27.7816,2113848.0
2018-12-19 10:30:00,30.71,30.78,30.65,30.68,2472717.0,27.7816,27.8449,27.7273,27.7545,2472717.0
2018-12-19 11:00:00,30.68,30.69,30.62,30.67,2263671.0,27.7545,27.7635,27.7002,27.7454,2263671.0
2018-12-19 11:30:00,30.67,30.75,30.63,30.74,1186299.0,27.7454,27.8178,27.7092,27.8087,1186299.0
2018-12-19 12:00:00,30.74,30.89,30.74,30.87,1270962.0,27.8087,27.9444,27.8087,27.9263,1270962.0
2018-12-19 12:30:00,30.87,30.88,30.8,30.8,1062468.0,27.9263,27.9354,27.863,27.863,1062468.0
2018-12-19 13:00:00,30.8,30.8,30.68,30.73,1129593.0,27.863,27.863,27.7545,27.7997,1129593.0
2018-12-19 13:30:00,30.73,31.0,30.72,30.96,1671735.0,27.7997,28.0439,27.7906,28.0078,1671735.0
2018-12-19 14:00:00,30.96,31.0,30.46,30.6,4596429.0,28.0078,28.0439,27.5554,27.6821,4596429.0
2018-12-19 14:30:00,30.59,30.66,30.24,30.32,3306402.0,27.673,27.7364,27.3564,27.4288,3306402.0
2018-12-19 15:00:00,30.29,30.3,30.08,30.1,3061200.0,27.4016,27.4107,27.2117,27.2298,3061200.0
2018-12-19 15:30:00,30.1,30.28,30.08,30.19,3555804.0,27.2298,27.3926,27.2117,27.3112,3555804.0
2018-12-20 09:30:00,30.04,30.04,29.3,29.51,3853248.0,27.1755,27.1755,26.5061,26.696,3853248.0
2018-12-20 10:00:00,29.51,29.57,29.18,29.19,3535218.0,26.696,26.7503,26.3975,26.4065,3535218.0
2018-12-20 10:30:00,29.19,29.37,29.19,29.27,2560713.0,26.4065,26.5694,26.4065,26.4789,2560713.0
2018-12-20 11:00:00,29.27,29.3,29.21,29.24,1814238.0,26.4789,26.5061,26.4246,26.4518,1814238.0
2018-12-20 11:30:00,29.24,29.29,29.14,29.17,3006969.0,26.4518,26.497,26.3613,26.3884,3006969.0
2018-12-20 12:00:00,29.17,29.36,29.16,29.35,2323308.0,26.3884,26.5603,26.3794,26.5513,2323308.0
2018-12-20 12:30:00,29.35,29.36,29.14,29.19,1676367.0,26.5513,26.5603,26.3613,26.4065,1676367.0
2018-12-20 13:00:00,29.19,29.21,29.01,29.06,1631745.0,26.4065,26.4246,26.2437,26.2889,1631745.0
2018-12-20 13:30:00,29.06,29.07,28.89,28.92,1978530.0,26.2889,26.298,26.1351,26.1623,1978530.0
2018-12-20 14:00:00,28.92,28.97,28.71,28.96,2447130.0,26.1623,26.2075,25.9723,26.1985,2447130.0
2018-12-20 14:30:00,28.96,29.32,28.93,29.1,2607852.0,26.1985,26.5241,26.1713,26.3251,2607852.0
2018-12-20 15:00:00,29.11,29.22,28.92,29.12,2338578.0,26.3342,26.4337,26.1623,26.3432,2338578.0
2018-12-20 15:30:00,29.13,29.23,28.9,29.08,5505477.0,26.3523,26.4427,26.1442,26.307,5505477.0
2018-12-21 09:30:00,28.97,29.52,28.93,29.34,9754815.0,26.2075,26.7051,26.1713,26.5422,9754815.0
2018-12-21 10:00:00,29.34,29.82,29.34,29.67,2523189.0,26.5422,26.9765,26.5422,26.8408,2523189.0
2018-12-21 10:30:00,29.68,29.74,29.61,29.66,2090154.0,26.8498,26.9041,26.7865,26.8317,2090154.0
2018-12-21 11:00:00,29.66,29.69,29.48,29.69,1790721.0,26.8317,26.8589,26.6689,26.8589,1790721.0
2018-12-21 11:30:00,29.69,29.71,29.53,29.55,1387122.0,26.8589,26.877,26.7141,26.7322,1387122.0
2018-12-21 12:00:00,29.56,29.6,29.39,29.42,1424073.0,26.7413,26.7774,26.5875,26.6146,1424073.0
2018-12-21 12:30:00,29.4,29.55,29.34,29.39,1327527.0,26.5965,26.7322,26.5422,26.5875,1327527.0
2018-12-21 13:00:00,29.39,29.46,29.32,29.37,1089684.0,26.5875,26.6508,26.5241,26.5694,1089684.0
2018-12-21 13:30:00,29.38,29.5,29.31,29.33,947526.0,26.5784,26.687,26.5151,26.5332,947526.0
2018-12-21 14:00:00,29.32,29.46,29.27,29.37,1654437.0,26.5241,26.6508,26.4789,26.5694,1654437.0
2018-12-21 14:30:00,29.36,29.38,29.19,29.23,1477239.0,26.5603,26.5784,26.4065,26.4427,1477239.0
2018-12-21 15:00:00,29.23,29.3,29.13,29.15,2090979.0,26.4427,26.5061,26.3523,26.3704,2090979.0
2018-12-21 15:30:00,29.15,29.2,29.02,29.03,4131741.0,26.3704,26.4156,26.2528,26.2618,4131741.0
2018-12-24 09:30:00,28.85,29.05,28.76,28.96,2133633.0,26.099,26.2799,26.0175,26.1985,2133633.0
2018-12-24 10:00:00,28.96,28.96,28.73,28.86,2463624.0,26.1985,26.1985,25.9904,26.108,2463624.0
2018-12-24 10:30:00,28.86,29.19,28.8,29.05,2528247.0,26.108,26.4065,26.0537,26.2799,2528247.0
2018-12-24 11:00:00,29.05,29.09,28.85,28.89,1604136.0,26.2799,26.3161,26.099,26.1351,1604136.0
2018-12-24 11:30:00,28.89,29.0,28.85,28.95,1647102.0,26.1351,26.2347,26.099,26.1894,1647102.0
2018-12-24 12:00:00,28.95,29.02,28.78,28.83,1799298.0,26.1894,26.2528,26.0356,26.0809,1799298.0
2018-12-24 12:30:00,28.83,28.9,28.59,28.62,3071466.0,26.0809,26.1442,25.8638,25.8909,3071466.0
2018-12-26 09:30:00,28.81,29.37,28.77,29.01,2386461.0,26.0628,26.5694,26.0266,26.2437,2386461.0
2018-12-26 10:00:00,29.0,29.16,29.0,29.07,1983414.0,26.2347,26.3794,26.2347,26.298,1983414.0
2018-12-26 10:30:00,29.07,29.13,28.88,29.02,1272357.0,26.298,26.3523,26.1261,26.2528,1272357.0
2018-12-26 11:00:00,29.03,29.26,29.02,29.26,1602333.0,26.2618,26.4699,26.2528,26.4699,1602333.0
2018-12-26 11:30:00,29.25,29.45,29.22,29.43,1461501.0,26.4608,26.6417,26.4337,26.6237,1461501.0
2018-12-26 12:00:00,29.42,29.61,29.42,29.51,1313964.0,26.6146,26.7865,26.6146,26.696,1313964.0
2018-12-26 12:30:00,29.52,29.73,29.49,29.68,1248105.0,26.7051,26.895,26.6779,26.8498,1248105.0
2018-12-26 13:00:00,29.69,29.7,29.52,29.59,1325994.0,26.8589,26.8679,26.7051,26.7684,1325994.0
2018-12-26 13:30:00,29.59,29.75,29.58,29.74,804636.0,26.7684,26.9131,26.7594,26.9041,804636.0
2018-12-26 14:00:00,29.74,29.75,29.6,29.63,944058.0,26.9041,26.9131,26.7774,26.8046,944058.0
2018-12-26 14:30:00,29.62,29.71,29.62,29.71,995949.0,26.7955,26.877,26.7955,26.877,995949.0
2018-12-26 15:00:00,29.7,29.85,29.68,29.85,1530696.0,26.8679,27.0036,26.8498,27.0036,1530696.0
2018-12-26 15:30:00,29.85,30.14,29.84,30.14,3387462.0,27.0036,27.266,26.9946,27.266,3387462.0
2018-12-27 09:30:00,29.92,29.98,29.48,29.56,2205780.0,27.0669,27.1212,26.6689,26.7413,2205780.0
2018-12-27 10:00:00,29.56,29.68,29.48,29.54,1587639.0,26.7413,26.8498,26.6689,26.7232,1587639.0
2018-12-27 10:30:00,29.54,29.78,29.48,29.68,1734918.0,26.7232,26.9403,26.6689,26.8498,1734918.0
2018-12-27 11:00:00,29.67,29.82,29.61,29.81,1126035.0,26.8408,26.9765,26.7865,26.9674,1126035.0
2018-12-27 11:30:00,29.81,29.88,29.72,29.84,1169175.0,26.9674,27.0307,26.886,26.9946,1169175.0
2018-12-27 12:00:00,29.84,29.86,29.63,29.67,1138527.0,26.9946,27.0127,26.8046,26.8408,1138527.0
2018-12-27 12:30:00,29.66,29.79,29.6,29.74,1047825.0,26.8317,26.9493,26.7774,26.9041,1047825.0
2018-12-27 13:00:00,29.74,29.91,29.73,29.8,847719.0,26.9041,27.0579,26.895,26.9584,847719.0
2018-12-27 13:30:00,29.8,29.81,29.6,29.62,772518.0,26.9584,26.9674,26.7774,26.7955,772518.0
2018-12-27 14:00:00,29.62,29.62,29.51,29.6,1123011.0,26.7955,26.7955,26.696,26.7774,1123011.0
2018-12-27 14:30:00,29.6,29.93,29.57,29.89,1558608.0,26.7774,27.076,26.7503,27.0398,1558608.0
2018-12-27 15:00:00,29.89,30.24,29.8,30.2,1655730.0,27.0398,27.3564,26.9584,27.3202,1655730.0
2018-12-27 15:30:00,30.2,30.54,30.14,30.54,3472239.0,27.3202,27.6278,27.266,27.6278,3472239.0
2018-12-28 09:30:00,30.69,30.87,30.65,30.72,2703012.0,27.7635,27.9263,27.7273,27.7906,2703012.0
2018-12-28 10:00:00,30.72,30.84,30.64,30.75,2449233.0,27.7906,27.8992,27.7183,27.8178,2449233.0
2018-12-28 10:30:00,30.75,30.77,30.58,30.6,1456113.0,27.8178,27.8359,27.664,27.6821,1456113.0
2018-12-28 11:00:00,30.6,30.75,30.55,30.74,1672158.0,27.6821,27.8178,27.6369,27.8087,1672158.0
2018-12-28 11:30:00,30.74,30.88,30.68,30.87,1111218.0,27.8087,27.9354,27.7545,27.9263,1111218.0
2018-12-28 12:00:00,30.87,30.96,30.82,30.9,1086834.0,27.9263,28.0078,27.8811,27.9535,1086834.0
2018-12-28 12:30:00,30.9,30.96,30.86,30.86,1113756.0,27.9535,28.0078,27.9173,27.9173,1113756.0
2018-12-28 13:00:00,30.86,30.99,30.81,30.83,1008231.0,27.9173,28.0349,27.8721,27.8902,1008231.0
2018-12-28 13:30:00,30.84,30.94,30.79,30.9,852300.0,27.8992,27.9897,27.854,27.9535,852300.0
2018-12-28 14:00:00,30.9,31.08,30.9,30.99,1253598.0,27.9535,28.1163,27.9535,28.0349,1253598.0
2018-12-28 14:30:00,30.99,31.16,30.98,31.12,1606647.0,28.0349,28.1887,28.0259,28.1525,1606647.0
2018-12-28 15:00:00,31.12,31.16,30.77,30.8,3437466.0,28.1525,28.1887,27.8359,27.863,3437466.0
2018-12-28 15:30:00,30.79,30.82,30.64,30.72,4274931.0,27.854,27.8811,27.7183,27.7906,4274931.0
2018-12-31 09:30:00,30.91,31.02,30.75,30.93,1363245.0,27.9625,28.062,27.8178,27.9806,1363245.0
2018-12-31 10:00:00,30.93,30.99,30.83,30.96,1279632.0,27.9806,28.0349,27.8902,28.0078,1279632.0
2018-12-31 10:30:00,30.96,30.96,30.83,30.89,1274235.0,28.0078,28.0078,27.8902,27.9444,1274235.0
2018-12-31 11:00:00,30.89,30.99,30.85,30.91,1041192.0,27.9444,28.0349,27.9082,27.9625,1041192.0
2018-12-31 11:30:00,30.91,31.0,30.81,30.99,877821.0,27.9625,28.0439,27.8721,28.0349,877821.0
2018-12-31 12:00:00,30.99,31.04,30.95,31.04,794166.0,28.0349,28.0801,27.9987,28.0801,794166.0
2018-12-31 12:30:00,31.04,31.09,31.0,31.06,955350.0,28.0801,28.1254,28.0439,28.0982,955350.0
2018-12-31 13:00:00,31.06,31.13,31.04,31.06,792057.0,28.0982,28.1615,28.0801,28.0982,792057.0
2018-12-31 13:30:00,31.07,31.1,31.01,31.01,958692.0,28.1073,28.1344,28.053,28.053,958692.0
2018-12-31 14:00:00,31.0,31.04,30.92,30.93,862218.0,28.0439,28.0801,27.9716,27.9806,862218.0
2018-12-31 14:30:00,30.93,31.03,30.92,30.96,1106139.0,27.9806,28.0711,27.9716,28.0078,1106139.0
2018-12-31 15:00:00,30.96,31.02,30.93,30.95,1109961.0,28.0078,28.062,27.9806,27.9987,1109961.0
2018-12-31 15:30:00,30.96,31.06,30.84,31.05,3573987.0,28.0078,28.0982,27.8992,28.0892,3573987.0
2019-01-02 09:30:00,30.55,30.9,30.55,30.87,1966809.0,27.6369,27.9535,27.6369,27.9263,1966809.0
2019-01-02 10:00:00,30.87,31.04,30.78,30.9,1795404.0,27.9263,28.0801,27.8449,27.9535,1795404.0
2019-01-02 10:30:00,30.9,31.1,30.9,31.06,1361016.0,27.9535,28.1344,27.9535,28.0982,1361016.0
2019-01-02 11:00:00,31.06,31.19,31.03,31.06,1837260.0,28.0982,28.2158,28.0711,28.0982,1837260.0
2019-01-02 11:30:00,31.06,31.22,31.03,31.07,1417974.0,28.0982,28.243,28.0711,28.1073,1417974.0
2019-01-02 12:00:00,31.07,31.08,30.99,31.02,1158948.0,28.1073,28.1163,28.0349,28.062,1158948.0
2019-01-02 12:30:00,31.02,31.16,31.0,31.15,1136814.0,28.062,28.1887,28.0439,28.1796,1136814.0
2019-01-02 13:00:00,31.15,31.22,31.13,31.18,839019.0,28.1796,28.243,28.1615,28.2068,839019.0
2019-01-02 13:30:00,31.19,31.21,31.12,31.19,871782.0,28.2158,28.2339,28.1525,28.2158,871782.0
2019-01-02 14:00:00,31.19,31.19,30.99,31.02,1020768.0,28.2158,28.2158,28.0349,28.062,1020768.0
2019-01-02 14:30:00,31.02,31.11,30.98,30.98,965808.0,28.062,28.1435,28.0259,28.0259,965808.0
2019-01-02 15:00:00,30.98,31.02,30.89,30.99,1598301.0,28.0259,28.062,27.9444,28.0349,1598301.0
2019-01-02 15:30:00,30.99,31.14,30.88,31.11,2900292.0,28.0349,28.1706,27.9354,28.1435,2900292.0
2019-01-03 09:30:00,31.07,31.5,31.03,31.49,2691069.0,28.1073,28.4963,28.0711,28.4872,2691069.0
2019-01-03 10:00:00,31.49,31.49,31.17,31.32,1766622.0,28.4872,28.4872,28.1977,28.3334,1766622.0
2019-01-03 10:30:00,31.32,31.32,31.15,31.23,1439427.0,28.3334,28.3334,28.1796,28.252,1439427.0
2019-01-03 11:00:00,31.22,31.31,31.16,31.19,1120605.0,28.243,28.3244,28.1887,28.2158,1120605.0
2019-01-03 11:30:00,31.19,31.57,31.16,31.48,1834071.0,28.2158,28.5596,28.1887,28.4782,1834071.0
2019-01-03 12:00:00,31.48,31.51,31.33,31.33,1331568.0,28.4782,28.5053,28.3425,28.3425,1331568.0
2019-01-03 12:30:00,31.33,31.38,31.3,31.37,834660.0,28.3425,28.3877,28.3153,28.3787,834660.0
2019-01-03 13:00:00,31.37,31.38,31.06,31.11,931368.0,28.3787,28.3877,28.0982,28.1435,931368.0
2019-01-03 13:30:00,31.11,31.21,31.08,31.12,834687.0,28.1435,28.2339,28.1163,28.1525,834687.0
2019-01-03 14:00:00,31.12,31.28,31.1,31.27,1516185.0,28.1525,28.2972,28.1344,28.2882,1516185.0
2019-01-03 14:30:00,31.28,31.35,31.12,31.16,1538985.0,28.2972,28.3606,28.1525,28.1887,1538985.0
2019-01-03 15:00:00,31.16,31.2,31.05,31.07,1219506.0,28.1887,28.2249,28.0892,28.1073,1219506.0
2019-01-03 15:30:00,31.07,31.15,30.9,30.96,2533836.0,28.1073,28.1796,27.9535,28.0078,2533836.0
2019-01-04 09:30:00,31.07,31.22,30.9,31.06,1935312.0,28.1073,28.243,27.9535,28.0982,1935312.0
2019-01-04 10:00:00,31.06,31.19,30.91,31.19,1447446.0,28.0982,28.2158,27.9625,28.2158,1447446.0
2019-01-04 10:30:00,31.18,31.22,30.95,31.02,1473579.0,28.2068,28.243,27.9987,28.062,1473579.0
2019-01-04 11:00:00,31.02,31.12,30.96,30.97,1270611.0,28.062,28.1525,28.0078,28.0168,1270611.0
2019-01-04 11:30:00,30.97,31.02,30.92,30.94,1050063.0,28.0168,28.062,27.9716,27.9897,1050063.0
2019-01-04 12:00:00,30.94,31.09,30.91,31.06,1074543.0,27.9897,28.1254,27.9625,28.0982,1074543.0
2019-01-04 12:30:00,31.06,31.15,31.03,31.13,817890.0,28.0982,28.1796,28.0711,28.1615,817890.0
2019-01-04 13:00:00,31.13,31.22,31.08,31.08,927054.0,28.1615,28.243,28.1163,28.1163,927054.0
2019-01-04 13:30:00,31.08,31.14,31.02,31.08,825834.0,28.1163,28.1706,28.062,28.1163,825834.0
2019-01-04 14:00:00,31.08,31.12,31.03,31.04,922932.0,28.1163,28.1525,28.0711,28.0801,922932.0
2019-01-04 14:30:00,31.03,31.09,31.01,31.06,1021824.0,28.0711,28.1254,28.053,28.0982,1021824.0
2019-01-04 15:00:00,31.06,31.18,31.03,31.06,1142199.0,28.0982,28.2068,28.0711,28.0982,1142199.0
2019-01-04 15:30:00,31.07,31.14,31.0,31.14,2849073.0,28.1073,28.1706,28.0439,28.1706,2849073.0
2019-01-07 09:30:00,31.21,31.33,31.06,31.18,1731444.0,28.2339,28.3425,28.0982,28.2068,1731444.0
2019-01-07 10:00:00,31.18,31.42,31.13,31.4,1360380.0,28.2068,28.4239,28.1615,28.4058,1360380.0
2019-01-07 10:30:00,31.4,31.62,31.38,31.59,1639518.0,28.4058,28.6048,28.3877,28.5777,1639518.0
2019-01-07 11:00:00,31.59,31.7,31.57,31.63,1269756.0,28.5777,28.6772,28.5596,28.6139,1269756.0
2019-01-07 11:30:00,31.63,31.69,31.6,31.68,1150464.0,28.6139,28.6682,28.5867,28.6591,1150464.0
2019-01-07 12:00:00,31.68,31.72,31.59,31.6,877443.0,28.6591,28.6953,28.5777,28.5867,877443.0
2019-01-07 12:30:00,31.59,31.71,31.58,31.68,763356.0,28.5777,28.6862,28.5686,28.6591,763356.0
2019-01-07 13:00:00,31.68,31.72,31.63,31.67,1329528.0,28.6591,28.6953,28.6139,28.6501,1329528.0
2019-01-07 13:30:00,31.67,31.67,31.53,31.53,836727.0,28.6501,28.6501,28.5234,28.5234,836727.0
2019-01-07 14:00:00,31.53,31.61,31.46,31.6,1138455.0,28.5234,28.5958,28.4601,28.5867,1138455.0
2019-01-07 14:30:00,31.6,31.6,31.49,31.5,699354.0,28.5867,28.5867,28.4872,28.4963,699354.0
2019-01-07 15:00:00,31.49,31.58,31.48,31.56,1989600.0,28.4872,28.5686,28.4782,28.5505,1989600.0
2019-01-07 15:30:00,31.57,31.61,31.48,31.51,2475225.0,28.5596,28.5958,28.4782,28.5053,2475225.0
2019-01-08 09:30:00,31.69,31.84,31.49,31.64,1740102.0,28.6682,28.8038,28.4872,28.6229,1740102.0
2019-01-08 10:00:00,31.64,31.67,31.42,31.49,1410852.0,28.6229,28.6501,28.4239,28.4872,1410852.0
2019-01-08 10:30:00,31.49,31.52,31.3,31.45,1409577.0,28.4872,28.5144,28.3153,28.451,1409577.0
2019-01-08 11:00:00,31.45,31.56,31.44,31.48,1324332.0,28.451,28.5505,28.442,28.4782,1324332.0
2019-01-08 11:30:00,31.48,31.6,31.45,31.56,771903.0,28.4782,28.5867,28.451,28.5505,771903.0
2019-01-08 12:00:00,31.56,31.68,31.53,31.68,997194.0,28.5505,28.6591,28.5234,28.6591,997194.0
2019-01-08 12:30:00,31.68,31.68,31.55,31.6,969123.0,28.6591,28.6591,28.5415,28.5867,969123.0
2019-01-08 13:00:00,31.6,31.7,31.57,31.69,586092.0,28.5867,28.6772,28.5596,28.6682,586092.0
2019-01-08 13:30:00,31.69,31.82,31.69,31.77,920922.0,28.6682,28.7858,28.6682,28.7405,920922.0
2019-01-08 14:00:00,31.77,31.82,31.75,31.8,762912.0,28.7405,28.7858,28.7224,28.7677,762912.0
2019-01-08 14:30:00,31.8,31.9,31.79,31.85,863316.0,28.7677,28.8581,28.7586,28.8129,863316.0
2019-01-08 15:00:00,31.85,31.91,31.84,31.89,971715.0,28.8129,28.8672,28.8038,28.8491,971715.0
2019-01-08 15:30:00,31.9,31.92,31.71,31.74,2945604.0,28.8581,28.8762,28.6862,28.7134,2945604.0
2019-01-09 09:30:00,31.9,32.03,31.84,32.02,1972008.0,28.8581,28.9757,28.8038,28.9667,1972008.0
2019-01-09 10:00:00,32.01,32.05,31.94,31.97,1043007.0,28.9576,28.9938,28.8943,28.9215,1043007.0
2019-01-09 10:30:00,31.97,31.97,31.76,31.89,811356.0,28.9215,28.9215,28.7315,28.8491,811356.0
2019-01-09 11:00:00,31.89,31.97,31.83,31.89,722172.0,28.8491,28.9215,28.7948,28.8491,722172.0
2019-01-09 11:30:00,31.89,31.9,31.79,31.82,568614.0,28.8491,28.8581,28.7586,28.7858,568614.0
2019-01-09 12:00:00,31.82,31.82,31.74,31.79,668196.0,28.7858,28.7858,28.7134,28.7586,668196.0
2019-01-09 12:30:00,31.79,31.89,31.77,31.83,858819.0,28.7586,28.8491,28.7405,28.7948,858819.0
2019-01-09 13:00:00,31.83,31.88,31.78,31.87,642120.0,28.7948,28.84,28.7496,28.831,642120.0
2019-01-09 13:30:00,31.87,31.88,31.76,31.79,599496.0,28.831,28.84,28.7315,28.7586,599496.0
2019-01-09 14:00:00,31.79,31.9,31.76,31.78,908226.0,28.7586,28.8581,28.7315,28.7496,908226.0
2019-01-09 14:30:00,31.78,31.8,31.73,31.73,995184.0,28.7496,28.7677,28.7043,28.7043,995184.0
2019-01-09 15:00:00,31.73,31.76,31.7,31.75,1139025.0,28.7043,28.7315,28.6772,28.7224,1139025.0
2019-01-09 15:30:00,31.75,31.77,31.59,31.63,3473010.0,28.7224,28.7405,28.5777,28.6139,3473010.0
2019-01-10 09:30:00,31.29,31.34,31.04,31.17,2687484.0,28.3063,28.3515,28.0801,28.1977,2687484.0
2019-01-10 10:00:00,31.17,31.42,31.15,31.4,1495521.0,28.1977,28.4239,28.1796,28.4058,1495521.0
2019-01-10 10:30:00,31.4,31.42,31.3,31.35,1644405.0,28.4058,28.4239,28.3153,28.3606,1644405.0
2019-01-10 11:00:00,31.35,31.55,31.34,31.49,965694.0,28.3606,28.5415,28.3515,28.4872,965694.0
2019-01-10 11:30:00,31.49,31.55,31.48,31.54,740958.0,28.4872,28.5415,28.4782,28.5325,740958.0
2019-01-10 12:00:00,31.54,31.65,31.49,31.61,817566.0,28.5325,28.632,28.4872,28.5958,817566.0
2019-01-10 12:30:00,31.61,31.62,31.5,31.56,744267.0,28.5958,28.6048,28.4963,28.5505,744267.0
2019-01-10 13:00:00,31.57,31.59,31.47,31.52,827262.0,28.5596,28.5777,28.4691,28.5144,827262.0
2019-01-10 13:30:00,31.52,31.56,31.47,31.49,585813.0,28.5144,28.5505,28.4691,28.4872,585813.0
2019-01-10 14:00:00,31.49,31.62,31.49,31.61,1467081.0,28.4872,28.6048,28.4872,28.5958,1467081.0
2019-01-10 14:30:00,31.62,31.62,31.45,31.49,1027728.0,28.6048,28.6048,28.451,28.4872,1027728.0
2019-01-10 15:00:00,31.49,31.6,31.47,31.6,1615842.0,28.4872,28.5867,28.4691,28.5867,1615842.0
2019-01-10 15:30:00,31.6,31.66,31.56,31.65,2832429.0,28.5867,28.641,28.5505,28.632,2832429.0
2019-01-11 09:30:00,31.58,31.76,31.55,31.57,1420515.0,28.5686,28.7315,28.5415,28.5596,1420515.0
2019-01-11 10:00:00,31.56,31.63,31.52,31.57,1086888.0,28.5505,28.6139,28.5144,28.5596,1086888.0
2019-01-11 10:30:00,31.57,31.63,31.52,31.61,851841.0,28.5596,28.6139,28.5144,28.5958,851841.0
2019-01-11 11:00:00,31.61,31.62,31.56,31.61,772098.0,28.5958,28.6048,28.5505,28.5958,772098.0
2019-01-11 11:30:00,31.6,31.63,31.57,31.61,575913.0,28.5867,28.6139,28.5596,28.5958,575913.0
2019-01-11 12:00:00,31.6,31.66,31.6,31.63,591945.0,28.5867,28.641,28.5867,28.6139,591945.0
2019-01-11 12:30:00,31.63,31.76,31.63,31.74,778941.0,28.6139,28.7315,28.6139,28.7134,778941.0
2019-01-11 13:00:00,31.74,31.74,31.63,31.7,662598.0,28.7134,28.7134,28.6139,28.6772,662598.0
2019-01-11 13:30:00,31.7,31.7,31.65,31.67,649743.0,28.6772,28.6772,28.632,28.6501,649743.0
2019-01-11 14:00:00,31.67,31.7,31.63,31.67,601311.0,28.6501,28.6772,28.6139,28.6501,601311.0
2019-01-11 14:30:00,31.66,31.7,31.61,31.62,728064.0,28.641,28.6772,28.5958,28.6048,728064.0
2019-01-11 15:00:00,31.61,31.67,31.6,31.62,939081.0,28.5958,28.6501,28.5867,28.6048,939081.0
2019-01-11 15:30:00,31.62,31.66,31.59,31.61,1854486.0,28.6048,28.641,28.5777,28.5958,1854486.0
2019-01-14 09:30:00,31.49,31.65,31.43,31.63,1147278.0,28.4872,28.632,28.4329,28.6139,1147278.0
2019-01-14 10:00:00,31.63,31.73,31.61,31.66,1114140.0,28.6139,28.7043,28.5958,28.641,1114140.0
2019-01-14 10:30:00,31.66,31.82,31.65,31.79,1107705.0,28.641,28.7858,28.632,28.7586,1107705.0
2019-01-14 11:00:00,31.79,31.8,31.73,31.74,1129398.0,28.7586,28.7677,28.7043,28.7134,1129398.0
2019-01-14 11:30:00,31.74,31.75,31.66,31.68,670998.0,28.7134,28.7224,28.641,28.6591,670998.0
2019-01-14 12:00:00,31.68,31.7,31.63,31.65,606417.0,28.6591,28.6772,28.6139,28.632,606417.0
2019-01-14 12:30:00,31.66,31.72,31.63,31.7,613518.0,28.641,28.6953,28.6139,28.6772,613518.0
2019-01-14 13:00:00,31.7,31.76,31.67,31.74,638010.0,28.6772,28.7315,28.6501,28.7134,638010.0
2019-01-14 13:30:00,31.74,31.8,31.72,31.74,528546.0,28.7134,28.7677,28.6953,28.7134,528546.0
2019-01-14 14:00:00,31.74,31.74,31.65,31.65,539025.0,28.7134,28.7134,28.632,28.632,539025.0
2019-01-14 14:30:00,31.65,31.7,31.61,31.69,561618.0,28.632,28.6772,28.5958,28.6682,561618.0
2019-01-14 15:00:00,31.69,31.7,31.62,31.64,637437.0,28.6682,28.6772,28.6048,28.6229,637437.0
2019-01-14 15:30:00,31.64,31.69,31.63,31.64,1641540.0,28.6229,28.6682,28.6139,28.6229,1641540.0
2019-01-15 09:30:00,31.82,32.1,31.79,32.07,2720919.0,28.7858,29.0391,28.7586,29.0119,2720919.0
2019-01-15 10:00:00,32.07,32.2,31.96,31.98,1823031.0,29.0119,29.1295,28.9124,28.9305,1823031.0
2019-01-15 10:30:00,31.98,32.07,31.96,32.01,1124493.0,28.9305,29.0119,28.9124,28.9576,1124493.0
2019-01-15 11:00:00,32.01,32.1,31.99,32.0,825642.0,28.9576,29.0391,28.9395,28.9486,825642.0
2019-01-15 11:30:00,32.0,32.07,31.98,32.05,965955.0,28.9486,29.0119,28.9305,28.9938,965955.0
2019-01-15 12:00:00,32.05,32.08,32.02,32.03,746814.0,28.9938,29.021,28.9667,28.9757,746814.0
2019-01-15 12:30:00,32.03,32.04,31.99,32.02,764370.0,28.9757,28.9848,28.9395,28.9667,764370.0
2019-01-15 13:00:00,32.02,32.05,31.99,32.03,648210.0,28.9667,28.9938,28.9395,28.9757,648210.0
2019-01-15 13:30:00,32.03,32.05,32.01,32.03,718251.0,28.9757,28.9938,28.9576,28.9757,718251.0
2019-01-15 14:00:00,32.03,32.07,31.89,31.89,865536.0,28.9757,29.0119,28.8491,28.8491,865536.0
2019-01-15 14:30:00,31.89,32.02,31.88,31.99,905175.0,28.8491,28.9667,28.84,28.9395,905175.0
2019-01-15 15:00:00,31.99,32.09,31.99,32.02,1392900.0,28.9395,29.03,28.9395,28.9667,1392900.0
2019-01-15 15:30:00,32.02,32.14,32.01,32.08,2176074.0,28.9667,29.0752,28.9576,29.021,2176074.0
2019-01-16 09:30:00,31.98,32.12,31.95,32.06,1676616.0,28.9305,29.0571,28.9034,29.0029,1676616.0
2019-01-16 10:00:00,32.07,32.09,31.94,31.99,853362.0,29.0119,29.03,28.8943,28.9395,853362.0
2019-01-16 10:30:00,31.99,32.04,31.99,32.0,772812.0,28.9395,28.9848,28.9395,28.9486,772812.0
2019-01-16 11:00:00,32.0,32.04,31.94,32.02,761775.0,28.9486,28.9848,28.8943,28.9667,761775.0
2019-01-16 11:30:00,32.02,32.06,31.99,32.01,703479.0,28.9667,29.0029,28.9395,28.9576,703479.0
2019-01-16 12:00:00,32.01,32.08,31.99,32.08,666330.0,28.9576,29.021,28.9395,29.021,666330.0
2019-01-16 12:30:00,32.08,32.15,32.06,32.15,729624.0,29.021,29.0843,29.0029,29.0843,729624.0
2019-01-16 13:00:00,32.15,32.17,32.12,32.17,598746.0,29.0843,29.1024,29.0571,29.1024,598746.0
2019-01-16 13:30:00,32.17,32.22,32.17,32.22,531759.0,29.1024,29.1476,29.1024,29.1476,531759.0
2019-01-16 14:00:00,32.22,32.27,32.22,32.26,882348.0,29.1476,29.1928,29.1476,29.1838,882348.0
2019-01-16 14:30:00,32.26,32.29,32.16,32.16,734973.0,29.1838,29.2109,29.0933,29.0933,734973.0
2019-01-16 15:00:00,32.16,32.24,32.16,32.24,837159.0,29.0933,29.1657,29.0933,29.1657,837159.0
2019-01-16 15:30:00,32.24,32.24,32.09,32.11,2431845.0,29.1657,29.1657,29.03,29.0481,2431845.0
2019-01-17 09:30:00,32.11,32.37,32.09,32.25,1493106.0,29.0481,29.2833,29.03,29.1748,1493106.0
2019-01-17 10:00:00,32.25,32.28,32.19,32.21,971688.0,29.1748,29.2019,29.1205,29.1386,971688.0
2019-01-17 10:30:00,32.21,32.21,32.12,32.16,621021.0,29.1386,29.1386,29.0571,29.0933,621021.0
2019-01-17 11:00:00,32.16,32.2,32.11,32.11,514701.0,29.0933,29.1295,29.0481,29.0481,514701.0
2019-01-17 11:30:00,32.11,32.13,32.05,32.08,634101.0,29.0481,29.0662,28.9938,29.021,634101.0
2019-01-17 12:00:00,32.08,32.13,32.06,32.13,438165.0,29.021,29.0662,29.0029,29.0662,438165.0
2019-01-17 12:30:00,32.13,32.16,32.11,32.16,363150.0,29.0662,29.0933,29.0481,29.0933,363150.0
2019-01-17 13:00:00,32.16,32.25,32.16,32.25,570075.0,29.0933,29.1748,29.0933,29.1748,570075.0
2019-01-17 13:30:00,32.25,32.26,32.19,32.21,377559.0,29.1748,29.1838,29.1205,29.1386,377559.0
2019-01-17 14:00:00,32.21,32.21,32.18,32.2,320493.0,29.1386,29.1386,29.1114,29.1295,320493.0
2019-01-17 14:30:00,32.2,32.4,32.18,32.31,1146516.0,29.1295,29.3104,29.1114,29.229,1146516.0
2019-01-17 15:00:00,32.31,32.32,32.17,32.23,1404594.0,29.229,29.2381,29.1024,29.1567,1404594.0
2019-01-17 15:30:00,32.23,32.29,32.21,32.25,1725087.0,29.1567,29.2109,29.1386,29.1748,1725087.0
2019-01-18 09:30:00,32.32,32.55,32.28,32.37,3594597.0,29.2381,29.4461,29.2019,29.2833,3594597.0
2019-01-18 10:00:00,32.37,32.47,32.3,32.33,893826.0,29.2833,29.3738,29.22,29.2471,893826.0
2019-01-18 10:30:00,32.34,32.54,32.34,32.51,683094.0,29.2562,29.4371,29.2562,29.41,683094.0
2019-01-18 11:00:00,32.51,32.6,32.49,32.6,824619.0,29.41,29.4914,29.3919,29.4914,824619.0
2019-01-18 11:30:00,32.6,32.67,32.59,32.67,737067.0,29.4914,29.5547,29.4823,29.5547,737067.0
2019-01-18 12:00:00,32.67,32.73,32.64,32.69,879567.0,29.5547,29.609,29.5276,29.5728,879567.0
2019-01-18 12:30:00,32.69,32.69,32.58,32.59,974223.0,29.5728,29.5728,29.4733,29.4823,974223.0
2019-01-18 13:00:00,32.59,32.59,32.44,32.48,1064571.0,29.4823,29.4823,29.3466,29.3828,1064571.0
2019-01-18 13:30:00,32.48,32.6,32.48,32.59,742308.0,29.3828,29.4914,29.3828,29.4823,742308.0
2019-01-18 14:00:00,32.59,32.59,32.51,32.53,561006.0,29.4823,29.4823,29.41,29.4281,561006.0
2019-01-18 14:30:00,32.53,32.59,32.52,32.56,555813.0,29.4281,29.4823,29.419,29.4552,555813.0
2019-01-18 15:00:00,32.56,32.56,32.53,32.54,602943.0,29.4552,29.4552,29.4281,29.4371,602943.0
2019-01-18 15:30:00,32.55,32.59,32.5,32.57,2351940.0,29.4461,29.4823,29.4009,29.4642,2351940.0
2019-01-22 09:30:00,32.38,32.78,32.26,32.72,1776087.0,29.2924,29.6542,29.1838,29.5999,1776087.0
2019-01-22 10:00:00,32.71,32.74,32.6,32.64,1061451.0,29.5909,29.618,29.4914,29.5276,1061451.0
2019-01-22 10:30:00,32.65,32.81,32.63,32.77,986139.0,29.5366,29.6814,29.5185,29.6452,986139.0
2019-01-22 11:00:00,32.76,32.77,32.64,32.7,809391.0,29.6361,29.6452,29.5276,29.5818,809391.0
2019-01-22 11:30:00,32.7,32.73,32.58,32.59,735093.0,29.5818,29.609,29.4733,29.4823,735093.0
2019-01-22 12:00:00,32.59,32.68,32.55,32.6,687555.0,29.4823,29.5637,29.4461,29.4914,687555.0
2019-01-22 12:30:00,32.6,32.66,32.59,32.63,523038.0,29.4914,29.5457,29.4823,29.5185,523038.0
2019-01-22 13:00:00,32.62,32.62,32.49,32.51,784200.0,29.5095,29.5095,29.3919,29.41,784200.0
2019-01-22 13:30:00,32.51,32.57,32.49,32.52,547719.0,29.41,29.4642,29.3919,29.419,547719.0
2019-01-22 14:00:00,32.52,32.53,32.45,32.46,609876.0,29.419,29.4281,29.3557,29.3647,609876.0
2019-01-22 14:30:00,32.47,32.5,32.39,32.43,1294512.0,29.3738,29.4009,29.3014,29.3376,1294512.0
2019-01-22 15:00:00,32.43,32.48,32.37,32.47,1146120.0,29.3376,29.3828,29.2833,29.3738,1146120.0
2019-01-22 15:30:00,32.47,32.51,32.35,32.5,3050673.0,29.3738,29.41,29.2652,29.4009,3050673.0
2019-01-23 09:30:00,32.96,33.12,32.94,33.01,3737883.0,29.817,29.9618,29.799,29.8623,3737883.0
2019-01-23 10:00:00,33.01,33.02,32.83,32.88,1633449.0,29.8623,29.8713,29.6994,29.7447,1633449.0
2019-01-23 10:30:00,32.88,32.89,32.76,32.77,969855.0,29.7447,29.7537,29.6361,29.6452,969855.0
2019-01-23 11:00:00,32.76,32.84,32.66,32.69,1506870.0,29.6361,29.7085,29.5457,29.5728,1506870.0
2019-01-23 11:30:00,32.69,32.74,32.6,32.64,1089324.0,29.5728,29.618,29.4914,29.5276,1089324.0
2019-01-23 12:00:00,32.64,32.68,32.51,32.67,1811445.0,29.5276,29.5637,29.41,29.5547,1811445.0
2019-01-23 12:30:00,32.67,32.75,32.66,32.74,637917.0,29.5547,29.6271,29.5457,29.618,637917.0
2019-01-23 13:00:00,32.74,32.78,32.68,32.73,680250.0,29.618,29.6542,29.5637,29.609,680250.0
2019-01-23 13:30:00,32.73,32.87,32.73,32.81,925794.0,29.609,29.7356,29.609,29.6814,925794.0
2019-01-23 14:00:00,32.8,32.85,32.72,32.78,1003809.0,29.6723,29.7175,29.5999,29.6542,1003809.0
2019-01-23 14:30:00,32.78,32.78,32.69,32.73,1039473.0,29.6542,29.6542,29.5728,29.609,1039473.0
2019-01-23 15:00:00,32.73,32.87,32.73,32.86,1249485.0,29.609,29.7356,29.609,29.7266,1249485.0
2019-01-23 15:30:00,32.86,32.91,32.81,32.9,2399769.0,29.7266,29.7718,29.6814,29.7628,2399769.0
2019-01-24 09:30:00,32.73,32.74,32.14,32.34,4315131.0,29.609,29.618,29.0752,29.2562,4315131.0
2019-01-24 10:00:00,32.34,32.75,32.32,32.75,3331674.0,29.2562,29.6271,29.2381,29.6271,3331674.0
2019-01-24 10:30:00,32.75,32.81,32.6,32.71,1407861.0,29.6271,29.6814,29.4914,29.5909,1407861.0
2019-01-24 11:00:00,32.71,32.78,32.65,32.7,1004496.0,29.5909,29.6542,29.5366,29.5818,1004496.0
2019-01-24 11:30:00,32.7,32.8,32.66,32.77,1078881.0,29.5818,29.6723,29.5457,29.6452,1078881.0
2019-01-24 12:00:00,32.77,32.78,32.73,32.76,878208.0,29.6452,29.6542,29.609,29.6361,878208.0
2019-01-24 12:30:00,32.76,32.77,32.68,32.71,701943.0,29.6361,29.6452,29.5637,29.5909,701943.0
2019-01-24 13:00:00,32.71,32.72,32.64,32.69,670986.0,29.5909,29.5999,29.5276,29.5728,670986.0
2019-01-24 13:30:00,32.69,32.77,32.68,32.75,646620.0,29.5728,29.6452,29.5637,29.6271,646620.0
2019-01-24 14:00:00,32.75,32.82,32.73,32.79,649581.0,29.6271,29.6904,29.609,29.6633,649581.0
2019-01-24 14:30:00,32.78,32.8,32.7,32.77,919569.0,29.6542,29.6723,29.5818,29.6452,919569.0
2019-01-24 15:00:00,32.77,32.8,32.75,32.78,829455.0,29.6452,29.6723,29.6271,29.6542,829455.0
2019-01-24 15:30:00,32.78,32.8,32.75,32.79,1829463.0,29.6542,29.6723,29.6271,29.6633,1829463.0
2019-01-25 09:30:00,32.92,32.97,32.59,32.68,1769592.0,29.7809,29.8261,29.4823,29.5637,1769592.0
2019-01-25 10:00:00,32.68,32.73,32.62,32.68,839634.0,29.5637,29.609,29.5095,29.5637,839634.0
2019-01-25 10:30:00,32.68,32.69,32.57,32.58,1090707.0,29.5637,29.5728,29.4642,29.4733,1090707.0
2019-01-25 11:00:00,32.58,32.62,32.43,32.43,1029621.0,29.4733,29.5095,29.3376,29.3376,1029621.0
2019-01-25 11:30:00,32.43,32.44,32.25,32.32,1758036.0,29.3376,29.3466,29.1748,29.2381,1758036.0
2019-01-25 12:00:00,32.32,32.37,32.31,32.35,1077990.0,29.2381,29.2833,29.229,29.2652,1077990.0
2019-01-25 12:30:00,32.35,32.4,32.27,32.31,1028292.0,29.2652,29.3104,29.1928,29.229,1028292.0
2019-01-25 13:00:00,32.3,32.36,32.26,32.33,837915.0,29.22,29.2743,29.1838,29.2471,837915.0
2019-01-25 13:30:00,32.32,32.37,32.3,32.34,734631.0,29.2381,29.2833,29.22,29.2562,734631.0
2019-01-25 14:00:00,32.34,32.35,32.25,32.27,979944.0,29.2562,29.2652,29.1748,29.1928,979944.0
2019-01-25 14:30:00,32.27,32.36,32.25,32.35,1093137.0,29.1928,29.2743,29.1748,29.2652,1093137.0
2019-01-25 15:00:00,32.35,32.37,32.29,32.31,982878.0,29.2652,29.2833,29.2109,29.229,982878.0
2019-01-25 15:30:00,32.31,32.34,32.26,32.31,2637513.0,29.229,29.2562,29.1838,29.229,2637513.0
2019-01-28 09:30:00,32.18,32.31,32.1,32.15,1741095.0,29.1114,29.229,29.0391,29.0843,1741095.0
2019-01-28 10:00:00,32.16,32.24,32.03,32.22,876963.0,29.0933,29.1657,28.9757,29.1476,876963.0
2019-01-28 10:30:00,32.22,32.3,32.17,32.18,777150.0,29.1476,29.22,29.1024,29.1114,777150.0
2019-01-28 11:00:00,32.18,32.2,32.12,32.12,768942.0,29.1114,29.1295,29.0571,29.0571,768942.0
2019-01-28 11:30:00,32.13,32.2,32.12,32.12,810078.0,29.0662,29.1295,29.0571,29.0571,810078.0
2019-01-28 12:00:00,32.12,32.17,32.09,32.16,760602.0,29.0571,29.1024,29.03,29.0933,760602.0
2019-01-28 12:30:00,32.16,32.25,32.14,32.17,798618.0,29.0933,29.1748,29.0752,29.1024,798618.0
2019-01-28 13:00:00,32.17,32.26,32.15,32.23,673794.0,29.1024,29.1838,29.0843,29.1567,673794.0
2019-01-28 13:30:00,32.23,32.27,32.2,32.25,674073.0,29.1567,29.1928,29.1295,29.1748,674073.0
2019-01-28 14:00:00,32.25,32.31,32.22,32.24,668097.0,29.1748,29.229,29.1476,29.1657,668097.0
2019-01-28 14:30:00,32.24,32.33,32.22,32.3,673254.0,29.1657,29.2471,29.1476,29.22,673254.0
2019-01-28 15:00:00,32.29,32.35,32.25,32.32,965004.0,29.2109,29.2652,29.1748,29.2381,965004.0
2019-01-28 15:30:00,32.32,32.36,32.25,32.35,2279187.0,29.2381,29.2743,29.1748,29.2652,2279187.0
2019-01-29 09:30:00,32.26,32.38,32.23,32.38,1122213.0,29.1838,29.2924,29.1567,29.2924,1122213.0
2019-01-29 10:00:00,32.38,32.39,32.23,32.3,1008933.0,29.2924,29.3014,29.1567,29.22,1008933.0
2019-01-29 10:30:00,32.3,32.31,32.17,32.2,722355.0,29.22,29.229,29.1024,29.1295,722355.0
2019-01-29 11:00:00,32.2,32.23,32.17,32.2,711768.0,29.1295,29.1567,29.1024,29.1295,711768.0
2019-01-29 11:30:00,32.2,32.25,32.17,32.22,674484.0,29.1295,29.1748,29.1024,29.1476,674484.0
2019-01-29 12:00:00,32.22,32.3,32.22,32.27,442896.0,29.1476,29.22,29.1476,29.1928,442896.0
2019-01-29 12:30:00,32.27,32.27,32.22,32.23,434910.0,29.1928,29.1928,29.1476,29.1567,434910.0
2019-01-29 13:00:00,32.23,32.28,32.21,32.26,407613.0,29.1567,29.2019,29.1386,29.1838,407613.0
2019-01-29 13:30:00,32.27,32.3,32.25,32.28,508674.0,29.1928,29.22,29.1748,29.2019,508674.0
2019-01-29 14:00:00,32.28,32.28,32.23,32.25,628905.0,29.2019,29.2019,29.1567,29.1748,628905.0
2019-01-29 14:30:00,32.25,32.25,32.21,32.22,699906.0,29.1748,29.1748,29.1386,29.1476,699906.0
2019-01-29 15:00:00,32.22,32.25,32.2,32.23,630444.0,29.1476,29.1748,29.1295,29.1567,630444.0
2019-01-29 15:30:00,32.23,32.25,32.18,32.23,2194479.0,29.1567,29.1748,29.1114,29.1567,2194479.0
2019-01-30 09:30:00,32.23,32.27,31.63,31.64,4545024.0,29.1567,29.1928,28.6139,28.6229,4545024.0
2019-01-30 10:00:00,31.64,31.67,31.42,31.46,4145109.0,28.6229,28.6501,28.4239,28.4601,4145109.0
2019-01-30 10:30:00,31.46,31.61,31.45,31.59,2968320.0,28.4601,28.5958,28.451,28.5777,2968320.0
2019-01-30 11:00:00,31.59,31.66,31.56,31.65,1717329.0,28.5777,28.641,28.5505,28.632,1717329.0
2019-01-30 11:30:00,31.65,31.65,31.5,31.56,1353858.0,28.632,28.632,28.4963,28.5505,1353858.0
2019-01-30 12:00:00,31.56,31.63,31.56,31.58,1386432.0,28.5505,28.6139,28.5505,28.5686,1386432.0
2019-01-30 12:30:00,31.57,31.59,31.5,31.54,1007835.0,28.5596,28.5777,28.4963,28.5325,1007835.0
2019-01-30 13:00:00,31.55,31.55,31.47,31.48,1280622.0,28.5415,28.5415,28.4691,28.4782,1280622.0
2019-01-30 13:30:00,31.48,31.51,31.45,31.47,948426.0,28.4782,28.5053,28.451,28.4691,948426.0
2019-01-30 14:00:00,31.48,31.75,31.47,31.65,2370087.0,28.4782,28.7224,28.4691,28.632,2370087.0
2019-01-30 14:30:00,31.64,31.74,31.6,31.73,1843557.0,28.6229,28.7134,28.5867,28.7043,1843557.0
2019-01-30 15:00:00,31.73,31.74,31.58,31.62,1646109.0,28.7043,28.7134,28.5686,28.6048,1646109.0
2019-01-30 15:30:00,31.62,31.62,31.56,31.6,4268940.0,28.6048,28.6048,28.5505,28.5867,4268940.0
2019-01-31 09:30:00,31.54,31.71,31.54,31.66,2380212.0,28.5325,28.6862,28.5325,28.641,2380212.0
2019-01-31 10:00:00,31.67,31.76,31.61,31.76,2352129.0,28.6501,28.7315,28.5958,28.7315,2352129.0
2019-01-31 10:30:00,31.76,31.9,31.74,31.85,2419836.0,28.7315,28.8581,28.7134,28.8129,2419836.0
2019-01-31 11:00:00,31.85,31.98,31.85,31.98,1537050.0,28.8129,28.9305,28.8129,28.9305,1537050.0
2019-01-31 11:30:00,31.98,32.07,31.95,32.07,1371636.0,28.9305,29.0119,28.9034,29.0119,1371636.0
2019-01-31 12:00:00,32.07,32.15,32.06,32.08,1602270.0,29.0119,29.0843,29.0029,29.021,1602270.0
2019-01-31 12:30:00,32.08,32.17,32.07,32.1,1765044.0,29.021,29.1024,29.0119,29.0391,1765044.0
2019-01-31 13:00:00,32.1,32.11,32.08,32.11,1131756.0,29.0391,29.0481,29.021,29.0481,1131756.0
2019-01-31 13:30:00,32.11,32.18,32.11,32.16,1018467.0,29.0481,29.1114,29.0481,29.0933,1018467.0
2019-01-31 14:00:00,32.16,32.17,32.1,32.11,1395501.0,29.0933,29.1024,29.0391,29.0481,1395501.0
2019-01-31 14:30:00,32.11,32.12,32.07,32.07,1305654.0,29.0481,29.0571,29.0119,29.0119,1305654.0
2019-01-31 15:00:00,32.07,32.14,32.04,32.12,1976397.0,29.0119,29.0752,28.9848,29.0571,1976397.0
2019-01-31 15:30:00,32.13,32.29,31.97,32.03,7421526.0,29.0662,29.2109,28.9215,28.9757,7421526.0
2019-02-01 09:30:00,31.97,32.0,31.25,31.26,6849687.0,28.9215,28.9486,28.2701,28.2792,6849687.0
2019-02-01 10:00:00,31.26,31.36,31.24,31.32,2837349.0,28.2792,28.3696,28.2611,28.3334,2837349.0
2019-02-01 10:30:00,31.33,31.34,31.04,31.06,2343546.0,28.3425,28.3515,28.0801,28.0982,2343546.0
2019-02-01 11:00:00,31.06,31.12,31.04,31.06,1699290.0,28.0982,28.1525,28.0801,28.0982,1699290.0
2019-02-01 11:30:00,31.06,31.27,31.04,31.26,2270448.0,28.0982,28.2882,28.0801,28.2792,2270448.0
2019-02-01 12:00:00,31.26,31.27,31.16,31.17,1382856.0,28.2792,28.2882,28.1887,28.1977,1382856.0
2019-02-01 12:30:00,31.16,31.18,31.13,31.18,1097403.0,28.1887,28.2068,28.1615,28.2068,1097403.0
2019-02-01 13:00:00,31.18,31.24,31.17,31.2,1160337.0,28.2068,28.2611,28.1977,28.2249,1160337.0
2019-02-01 13:30:00,31.2,31.22,31.16,31.18,1844289.0,28.2249,28.243,28.1887,28.2068,1844289.0
2019-02-01 14:00:00,31.19,31.2,31.15,31.16,1234515.0,28.2158,28.2249,28.1796,28.1887,1234515.0
2019-02-01 14:30:00,31.16,31.23,31.15,31.19,1027632.0,28.1887,28.252,28.1796,28.2158,1027632.0
2019-02-01 15:00:00,31.19,31.2,31.16,31.18,1452276.0,28.2158,28.2249,28.1887,28.2068,1452276.0
2019-02-01 15:30:00,31.18,31.28,31.17,31.27,4127808.0,28.2068,28.2972,28.1977,28.2882,4127808.0
2019-02-04 09:30:00,31.29,31.32,31.12,31.3,2426145.0,28.3063,28.3334,28.1525,28.3153,2426145.0
2019-02-04 10:00:00,31.3,31.3,31.14,31.17,1543293.0,28.3153,28.3153,28.1706,28.1977,1543293.0
2019-02-04 10:30:00,31.17,31.38,31.17,31.29,1488636.0,28.1977,28.3877,28.1977,28.3063,1488636.0
2019-02-04 11:00:00,31.29,31.39,31.28,31.39,1084614.0,28.3063,28.3968,28.2972,28.3968,1084614.0
2019-02-04 11:30:00,31.39,31.42,31.37,31.38,1175526.0,28.3968,28.4239,28.3787,28.3877,1175526.0
2019-02-04 12:00:00,31.38,31.39,31.34,31.36,955545.0,28.3877,28.3968,28.3515,28.3696,955545.0
2019-02-04 12:30:00,31.36,31.38,31.35,31.37,655254.0,28.3696,28.3877,28.3606,28.3787,655254.0
2019-02-04 13:00:00,31.37,31.43,31.36,31.4,644121.0,28.3787,28.4329,28.3696,28.4058,644121.0
2019-02-04 13:30:00,31.4,31.49,31.38,31.49,773595.0,28.4058,28.4872,28.3877,28.4872,773595.0
2019-02-04 14:00:00,31.49,31.52,31.47,31.48,681861.0,28.4872,28.5144,28.4691,28.4782,681861.0
2019-02-04 14:30:00,31.48,31.5,31.46,31.48,606402.0,28.4782,28.4963,28.4601,28.4782,606402.0
2019-02-04 15:00:00,31.48,31.5,31.45,31.48,817491.0,28.4782,28.4963,28.451,28.4782,817491.0
2019-02-04 15:30:00,31.48,31.59,31.47,31.59,2481318.0,28.4782,28.5777,28.4691,28.5777,2481318.0
2019-02-05 09:30:00,31.75,31.87,31.67,31.86,1661880.0,28.7224,28.831,28.6501,28.8219,1661880.0
2019-02-05 10:00:00,31.86,31.96,31.81,31.95,1225914.0,28.8219,28.9124,28.7767,28.9034,1225914.0
2019-02-05 10:30:00,31.95,31.98,31.92,31.98,861720.0,28.9034,28.9305,28.8762,28.9305,861720.0
2019-02-05 11:00:00,31.98,31.98,31.76,31.79,718425.0,28.9305,28.9305,28.7315,28.7586,718425.0
2019-02-05 11:30:00,31.8,31.93,31.79,31.93,689502.0,28.7677,28.8853,28.7586,28.8853,689502.0
2019-02-05 12:00:00,31.93,31.93,31.84,31.86,626346.0,28.8853,28.8853,28.8038,28.8219,626346.0
2019-02-05 12:30:00,31.86,31.89,31.76,31.77,733335.0,28.8219,28.8491,28.7315,28.7405,733335.0
2019-02-05 13:00:00,31.76,31.79,31.72,31.79,511983.0,28.7315,28.7586,28.6953,28.7586,511983.0
2019-02-05 13:30:00,31.79,31.81,31.76,31.78,479499.0,28.7586,28.7767,28.7315,28.7496,479499.0
2019-02-05 14:00:00,31.78,31.88,31.78,31.85,609312.0,28.7496,28.84,28.7496,28.8129,609312.0
2019-02-05 14:30:00,31.85,31.86,31.79,31.86,689862.0,28.8129,28.8219,28.7586,28.8219,689862.0
2019-02-05 15:00:00,31.86,31.91,31.84,31.88,747030.0,28.8219,28.8672,28.8038,28.84,747030.0
2019-02-05 15:30:00,31.88,31.93,31.79,31.87,2362839.0,28.84,28.8853,28.7586,28.831,2362839.0
2019-02-06 09:30:00,31.81,31.87,31.74,31.79,792540.0,28.7767,28.831,28.7134,28.7586,792540.0
2019-02-06 10:00:00,31.79,31.92,31.77,31.88,645195.0,28.7586,28.8762,28.7405,28.84,645195.0
2019-02-06 10:30:00,31.88,31.99,31.86,31.97,906486.0,28.84,28.9395,28.8219,28.9215,906486.0
2019-02-06 11:00:00,31.97,32.0,31.9,31.96,1007979.0,28.9215,28.9486,28.8581,28.9124,1007979.0
2019-02-06 11:30:00,31.96,31.97,31.91,31.93,479583.0,28.9124,28.9215,28.8672,28.8853,479583.0
2019-02-06 12:00:00,31.93,31.96,31.9,31.91,567348.0,28.8853,28.9124,28.8581,28.8672,567348.0
2019-02-06 12:30:00,31.91,31.95,31.91,31.95,453975.0,28.8672,28.9034,28.8672,28.9034,453975.0
2019-02-06 13:00:00,31.95,31.97,31.94,31.96,400890.0,28.9034,28.9215,28.8943,28.9124,400890.0
2019-02-06 13:30:00,31.96,31.98,31.9,31.91,405390.0,28.9124,28.9305,28.8581,28.8672,405390.0
2019-02-06 14:00:00,31.91,31.94,31.86,31.94,589401.0,28.8672,28.8943,28.8219,28.8943,589401.0
2019-02-06 14:30:00,31.94,31.94,31.88,31.88,605415.0,28.8943,28.8943,28.84,28.84,605415.0
2019-02-06 15:00:00,31.89,31.9,31.86,31.89,645438.0,28.8491,28.8581,28.8219,28.8491,645438.0
2019-02-06 15:30:00,31.89,31.94,31.86,31.88,1452144.0,28.8491,28.8943,28.8219,28.84,1452144.0
2019-02-07 09:30:00,31.7,32.13,31.67,32.11,2636007.0,28.6772,29.0662,28.6501,29.0481,2636007.0
2019-02-07 10:00:00,32.11,32.27,32.1,32.2,1972131.0,29.0481,29.1928,29.0391,29.1295,1972131.0
2019-02-07 10:30:00,32.2,32.23,32.02,32.05,1225122.0,29.1295,29.1567,28.9667,28.9938,1225122.0
2019-02-07 11:00:00,32.05,32.09,31.99,32.05,990579.0,28.9938,29.03,28.9395,28.9938,990579.0
2019-02-07 11:30:00,32.05,32.08,31.97,32.02,978864.0,28.9938,29.021,28.9215,28.9667,978864.0
2019-02-07 12:00:00,32.02,32.11,32.0,32.07,842391.0,28.9667,29.0481,28.9486,29.0119,842391.0
2019-02-07 12:30:00,32.07,32.1,32.05,32.07,839109.0,29.0119,29.0391,28.9938,29.0119,839109.0
2019-02-07 13:00:00,32.07,32.17,32.07,32.15,921507.0,29.0119,29.1024,29.0119,29.0843,921507.0
2019-02-07 13:30:00,32.15,32.22,32.14,32.2,1022007.0,29.0843,29.1476,29.0752,29.1295,1022007.0
2019-02-07 14:00:00,32.2,32.26,32.12,32.26,987420.0,29.1295,29.1838,29.0571,29.1838,987420.0
2019-02-07 14:30:00,32.26,32.27,32.16,32.18,858375.0,29.1838,29.1928,29.0933,29.1114,858375.0
2019-02-07 15:00:00,32.18,32.2,32.12,32.15,776502.0,29.1114,29.1295,29.0571,29.0843,776502.0
2019-02-07 15:30:00,32.15,32.25,32.11,32.24,2221584.0,29.0843,29.1748,29.0481,29.1657,2221584.0
2019-02-08 09:30:00,32.11,32.23,31.92,31.92,1684092.0,29.0481,29.1567,28.8762,28.8762,1684092.0
2019-02-08 10:00:00,31.92,31.92,31.71,31.76,1553154.0,28.8762,28.8762,28.6862,28.7315,1553154.0
2019-02-08 10:30:00,31.76,31.88,31.75,31.88,766500.0,28.7315,28.84,28.7224,28.84,766500.0
2019-02-08 11:00:00,31.88,31.88,31.79,31.85,571458.0,28.84,28.84,28.7586,28.8129,571458.0
2019-02-08 11:30:00,31.85,31.87,31.8,31.86,631041.0,28.8129,28.831,28.7677,28.8219,631041.0
2019-02-08 12:00:00,31.86,31.88,31.82,31.85,435789.0,28.8219,28.84,28.7858,28.8129,435789.0
2019-02-08 12:30:00,31.85,31.86,31.81,31.82,519771.0,28.8129,28.8219,28.7767,28.7858,519771.0
2019-02-08 13:00:00,31.82,31.85,31.8,31.84,613434.0,28.7858,28.8129,28.7677,28.8038,613434.0
2019-02-08 13:30:00,31.84,31.88,31.84,31.88,423099.0,28.8038,28.84,28.8038,28.84,423099.0
2019-02-08 14:00:00,31.88,31.9,31.8,31.82,674592.0,28.84,28.8581,28.7677,28.7858,674592.0
2019-02-08 14:30:00,31.82,31.86,31.8,31.8,621126.0,28.7858,28.8219,28.7677,28.7677,621126.0
2019-02-08 15:00:00,31.8,31.86,31.78,31.85,547902.0,28.7677,28.8219,28.7496,28.8129,547902.0
2019-02-08 15:30:00,31.85,31.87,31.77,31.87,2434377.0,28.8129,28.831,28.7405,28.831,2434377.0
2019-02-11 09:30:00,31.88,32.12,31.88,32.07,1564986.0,28.84,29.0571,28.84,29.0119,1564986.0
2019-02-11 10:00:00,32.07,32.09,31.88,31.92,1086096.0,29.0119,29.03,28.84,28.8762,1086096.0
2019-02-11 10:30:00,31.93,32.06,31.9,31.99,865410.0,28.8853,29.0029,28.8581,28.9395,865410.0
2019-02-11 11:00:00,32.0,32.03,31.94,32.01,652023.0,28.9486,28.9757,28.8943,28.9576,652023.0
2019-02-11 11:30:00,32.0,32.05,31.98,32.04,429204.0,28.9486,28.9938,28.9305,28.9848,429204.0
2019-02-11 12:00:00,32.04,32.09,32.02,32.05,547221.0,28.9848,29.03,28.9667,28.9938,547221.0
2019-02-11 12:30:00,32.05,32.08,32.02,32.08,394710.0,28.9938,29.021,28.9667,29.021,394710.0
2019-02-11 13:00:00,32.08,32.09,32.05,32.05,306009.0,29.021,29.03,28.9938,28.9938,306009.0
2019-02-11 13:30:00,32.04,32.05,32.02,32.05,398355.0,28.9848,28.9938,28.9667,28.9938,398355.0
2019-02-11 14:00:00,32.05,32.08,32.03,32.08,707151.0,28.9938,29.021,28.9757,29.021,707151.0
2019-02-11 14:30:00,32.08,32.11,32.03,32.04,897123.0,29.021,29.0481,28.9757,28.9848,897123.0
2019-02-11 15:00:00,32.04,32.08,32.03,32.05,622203.0,28.9848,29.021,28.9757,28.9938,622203.0
2019-02-11 15:30:00,32.05,32.09,32.01,32.06,1699986.0,28.9938,29.03,28.9576,29.0029,1699986.0
2019-02-12 09:30:00,32.25,32.37,32.21,32.32,2440767.0,29.1748,29.2833,29.1386,29.2381,2440767.0
2019-02-12 10:00:00,32.32,32.35,32.17,32.31,1317831.0,29.2381,29.2652,29.1024,29.229,1317831.0
2019-02-12 10:30:00,32.31,32.32,32.24,32.31,841485.0,29.229,29.2381,29.1657,29.229,841485.0
2019-02-12 11:00:00,32.31,32.34,32.21,32.23,965538.0,29.229,29.2562,29.1386,29.1567,965538.0
2019-02-12 11:30:00,32.23,32.29,32.22,32.28,693783.0,29.1567,29.2109,29.1476,29.2019,693783.0
2019-02-12 12:00:00,32.28,32.3,32.21,32.24,627462.0,29.2019,29.22,29.1386,29.1657,627462.0
2019-02-12 12:30:00,32.24,32.29,32.24,32.29,452394.0,29.1657,29.2109,29.1657,29.2109,452394.0
2019-02-12 13:00:00,32.29,32.33,32.28,32.32,505980.0,29.2109,29.2471,29.2019,29.2381,505980.0
2019-02-12 13:30:00,32.32,32.39,32.32,32.37,583398.0,29.2381,29.3014,29.2381,29.2833,583398.0
2019-02-12 14:00:00,32.37,32.37,32.3,32.31,764685.0,29.2833,29.2833,29.22,29.229,764685.0
2019-02-12 14:30:00,32.31,32.33,32.28,32.31,632268.0,29.229,29.2471,29.2019,29.229,632268.0
2019-02-12 15:00:00,32.31,32.35,32.29,32.35,678396.0,29.229,29.2652,29.2109,29.2652,678396.0
2019-02-12 15:30:00,32.35,32.35,32.3,32.32,1994016.0,29.2652,29.2652,29.22,29.2381,1994016.0
2019-02-13 09:30:00,32.43,32.56,32.36,32.52,1494558.0,29.3376,29.4552,29.2743,29.419,1494558.0
2019-02-13 10:00:00,32.52,32.6,32.49,32.59,1170360.0,29.419,29.4914,29.3919,29.4823,1170360.0
2019-02-13 10:30:00,32.59,32.65,32.56,32.61,788013.0,29.4823,29.5366,29.4552,29.5004,788013.0
2019-02-13 11:00:00,32.61,32.67,32.57,32.57,848130.0,29.5004,29.5547,29.4642,29.4642,848130.0
2019-02-13 11:30:00,32.57,32.58,32.5,32.56,729846.0,29.4642,29.4733,29.4009,29.4552,729846.0
2019-02-13 12:00:00,32.56,32.57,32.48,32.5,460173.0,29.4552,29.4642,29.3828,29.4009,460173.0
2019-02-13 12:30:00,32.5,32.54,32.45,32.47,521532.0,29.4009,29.4371,29.3557,29.3738,521532.0
2019-02-13 13:00:00,32.47,32.51,32.46,32.51,489696.0,29.3738,29.41,29.3647,29.41,489696.0
2019-02-13 13:30:00,32.51,32.51,32.48,32.51,584478.0,29.41,29.41,29.3828,29.41,584478.0
2019-02-13 14:00:00,32.52,32.54,32.51,32.52,396189.0,29.419,29.4371,29.41,29.419,396189.0
2019-02-13 14:30:00,32.52,32.62,32.52,32.61,781293.0,29.419,29.5095,29.419,29.5004,781293.0
2019-02-13 15:00:00,32.61,32.64,32.58,32.64,705888.0,29.5004,29.5276,29.4733,29.5276,705888.0
2019-02-13 15:30:00,32.64,32.67,32.58,32.64,1999299.0,29.5276,29.5547,29.4733,29.5276,1999299.0
2019-02-14 09:30:00,32.56,32.66,32.34,32.66,1524144.0,29.4552,29.5457,29.2562,29.5457,1524144.0
2019-02-14 10:00:00,32.66,32.92,32.62,32.9,1726002.0,29.5457,29.7809,29.5095,29.7628,1726002.0
2019-02-14 10:30:00,32.9,33.0,32.81,32.95,1692285.0,29.7628,29.8532,29.6814,29.808,1692285.0
2019-02-14 11:00:00,32.95,32.96,32.78,32.83,920316.0,29.808,29.817,29.6542,29.6994,920316.0
2019-02-14 11:30:00,32.83,32.88,32.73,32.86,961707.0,29.6994,29.7447,29.609,29.7266,961707.0
2019-02-14 12:00:00,32.86,32.97,32.85,32.89,1098684.0,29.7266,29.8261,29.7175,29.7537,1098684.0
2019-02-14 12:30:00,32.9,32.9,32.86,32.88,761823.0,29.7628,29.7628,29.7266,29.7447,761823.0
2019-02-14 13:00:00,32.88,33.01,32.88,33.0,949338.0,29.7447,29.8623,29.7447,29.8532,949338.0
2019-02-14 13:30:00,33.0,33.07,32.98,33.01,1275858.0,29.8532,29.9166,29.8351,29.8623,1275858.0
2019-02-14 14:00:00,33.01,33.07,32.98,33.05,990108.0,29.8623,29.9166,29.8351,29.8985,990108.0
2019-02-14 14:30:00,33.05,33.05,32.95,32.95,1076781.0,29.8985,29.8985,29.808,29.808,1076781.0
2019-02-14 15:00:00,32.95,33.02,32.93,32.96,1122486.0,29.808,29.8713,29.7899,29.817,1122486.0
2019-02-14 15:30:00,32.96,33.01,32.83,32.84,2624667.0,29.817,29.8623,29.6994,29.7085,2624667.0
2019-02-15 09:30:00,32.99,33.26,32.95,33.16,4272126.0,29.8442,30.0884,29.808,29.998,4272126.0
2019-02-15 10:00:00,33.16,33.19,33.11,33.11,1158333.0,29.998,30.0251,29.9527,29.9527,1158333.0
2019-02-15 10:30:00,33.11,33.15,33.09,33.13,1166895.0,29.9527,29.9889,29.9347,29.9708,1166895.0
2019-02-15 11:00:00,33.13,33.18,33.12,33.16,1088556.0,29.9708,30.0161,29.9618,29.998,1088556.0
2019-02-15 11:30:00,33.16,33.16,33.1,33.15,961584.0,29.998,29.998,29.9437,29.9889,961584.0
2019-02-15 12:00:00,33.15,33.17,33.09,33.13,1115871.0,29.9889,30.007,29.9347,29.9708,1115871.0
2019-02-15 12:30:00,33.13,33.2,33.1,33.2,1452603.0,29.9708,30.0342,29.9437,30.0342,1452603.0
2019-02-15 13:00:00,33.19,33.22,33.12,33.13,912117.0,30.0251,30.0523,29.9618,29.9708,912117.0
2019-02-15 13:30:00,33.13,33.18,33.12,33.16,959349.0,29.9708,30.0161,29.9618,29.998,959349.0
2019-02-15 14:00:00,33.16,33.19,33.14,33.16,881169.0,29.998,30.0251,29.9799,29.998,881169.0
2019-02-15 14:30:00,33.16,33.22,33.14,33.22,1348977.0,29.998,30.0523,29.9799,30.0523,1348977.0
2019-02-15 15:00:00,33.22,33.22,33.12,33.13,1173903.0,30.0523,30.0523,29.9618,29.9708,1173903.0
2019-02-15 15:30:00,33.13,33.33,33.13,33.32,4901469.0,29.9708,30.1518,29.9708,30.1427,4901469.0
2019-02-19 09:30:00,34.13,34.73,34.05,34.52,13267896.0,30.8755,31.4183,30.8031,31.2283,13267896.0
2019-02-19 10:00:00,34.52,34.63,34.28,34.61,6815559.0,31.2283,31.3278,31.0112,31.3097,6815559.0
2019-02-19 10:30:00,34.62,34.62,34.44,34.54,3227559.0,31.3188,31.3188,31.1559,31.2464,3227559.0
2019-02-19 11:00:00,34.54,34.68,34.5,34.57,3828096.0,31.2464,31.373,31.2102,31.2735,3828096.0
2019-02-19 11:30:00,34.56,34.62,34.52,34.59,2556570.0,31.2645,31.3188,31.2283,31.2916,2556570.0
2019-02-19 12:00:00,34.59,34.66,34.54,34.59,2668776.0,31.2916,31.3549,31.2464,31.2916,2668776.0
2019-02-19 12:30:00,34.59,34.64,34.54,34.56,1770831.0,31.2916,31.3368,31.2464,31.2645,1770831.0
2019-02-19 13:00:00,34.56,34.57,34.47,34.55,1686015.0,31.2645,31.2735,31.1831,31.2554,1686015.0
2019-02-19 13:30:00,34.55,34.56,34.43,34.45,1798122.0,31.2554,31.2645,31.1469,31.165,1798122.0
2019-02-19 14:00:00,34.45,34.48,34.34,34.43,1956591.0,31.165,31.1921,31.0655,31.1469,1956591.0
2019-02-19 14:30:00,34.43,34.44,34.28,34.3,2054280.0,31.1469,31.1559,31.0112,31.0293,2054280.0
2019-02-19 15:00:00,34.3,34.31,34.1,34.12,4241550.0,31.0293,31.0383,30.8483,30.8664,4241550.0
2019-02-19 15:30:00,34.12,34.17,34.02,34.08,5212263.0,30.8664,30.9117,30.776,30.8302,5212263.0
2019-02-20 09:30:00,33.94,34.11,33.46,33.53,6202470.0,30.7036,30.8574,30.2694,30.3327,6202470.0
2019-02-20 10:00:00,33.53,33.54,33.3,33.32,4840203.0,30.3327,30.3417,30.1246,30.1427,4840203.0
2019-02-20 10:30:00,33.32,33.38,33.18,33.21,3648048.0,30.1427,30.197,30.0161,30.0432,3648048.0
2019-02-20 11:00:00,33.21,33.23,33.02,33.07,3843690.0,30.0432,30.0613,29.8713,29.9166,3843690.0
2019-02-20 11:30:00,33.07,33.13,32.88,32.94,4730928.0,29.9166,29.9708,29.7447,29.799,4730928.0
2019-02-20 12:00:00,32.94,33.02,32.91,33.0,3179385.0,29.799,29.8713,29.7718,29.8532,3179385.0
2019-02-20 12:30:00,33.0,33.04,32.97,33.0,2109945.0,29.8532,29.8894,29.8261,29.8532,2109945.0
2019-02-20 13:00:00,32.99,33.09,32.94,32.99,2435601.0,29.8442,29.9347,29.799,29.8442,2435601.0
2019-02-20 13:30:00,32.99,33.07,32.96,33.06,2094567.0,29.8442,29.9166,29.817,29.9075,2094567.0
2019-02-20 14:00:00,33.05,33.16,33.0,33.14,2509500.0,29.8985,29.998,29.8532,29.9799,2509500.0
2019-02-20 14:30:00,33.14,33.25,33.14,33.23,2445261.0,29.9799,30.0794,29.9799,30.0613,2445261.0
2019-02-20 15:00:00,33.22,33.24,33.18,33.22,1592910.0,30.0523,30.0703,30.0161,30.0523,1592910.0
2019-02-20 15:30:00,33.21,33.32,33.2,33.29,4704726.0,30.0432,30.1427,30.0342,30.1156,4704726.0
2019-02-21 09:30:00,33.22,33.31,33.03,33.1,1765209.0,30.0523,30.1337,29.8804,29.9437,1765209.0
2019-02-21 10:00:00,33.09,33.23,33.07,33.11,1697451.0,29.9347,30.0613,29.9166,29.9527,1697451.0
2019-02-21 10:30:00,33.12,33.13,32.97,32.98,1536558.0,29.9618,29.9708,29.8261,29.8351,1536558.0
2019-02-21 11:00:00,32.98,33.09,32.98,33.08,1457634.0,29.8351,29.9347,29.8351,29.9256,1457634.0
2019-02-21 11:30:00,33.09,33.18,33.08,33.17,1139004.0,29.9347,30.0161,29.9256,30.007,1139004.0
2019-02-21 12:00:00,33.17,33.19,33.15,33.18,1007469.0,30.007,30.0251,29.9889,30.0161,1007469.0
2019-02-21 12:30:00,33.18,33.21,33.16,33.17,567108.0,30.0161,30.0432,29.998,30.007,567108.0
2019-02-21 13:00:00,33.17,33.18,33.13,33.14,1071009.0,30.007,30.0161,29.9708,29.9799,1071009.0
2019-02-21 13:30:00,33.14,33.18,33.11,33.18,704250.0,29.9799,30.0161,29.9527,30.0161,704250.0
2019-02-21 14:00:00,33.18,33.18,33.11,33.12,684120.0,30.0161,30.0161,29.9527,29.9618,684120.0
2019-02-21 14:30:00,33.13,33.15,33.07,33.07,746514.0,29.9708,29.9889,29.9166,29.9166,746514.0
2019-02-21 15:00:00,33.07,33.08,33.05,33.06,851349.0,29.9166,29.9256,29.8985,29.9075,851349.0
2019-02-21 15:30:00,33.06,33.13,33.04,33.13,2382201.0,29.9075,29.9708,29.8894,29.9708,2382201.0
2019-02-22 09:30:00,33.27,33.39,33.2,33.32,2815317.0,30.0975,30.206,30.0342,30.1427,2815317.0
2019-02-22 10:00:00,33.32,33.36,33.28,33.29,2063331.0,30.1427,30.1789,30.1065,30.1156,2063331.0
2019-02-22 10:30:00,33.29,33.32,33.25,33.3,1945296.0,30.1156,30.1427,30.0794,30.1246,1945296.0
2019-02-22 11:00:00,33.29,33.35,33.29,33.34,1218732.0,30.1156,30.1699,30.1156,30.1608,1218732.0
2019-02-22 11:30:00,33.34,33.35,33.25,33.32,1592166.0,30.1608,30.1699,30.0794,30.1427,1592166.0
2019-02-22 12:00:00,33.32,33.34,33.29,33.3,586119.0,30.1427,30.1608,30.1156,30.1246,586119.0
2019-02-22 12:30:00,33.3,33.31,33.28,33.29,607806.0,30.1246,30.1337,30.1065,30.1156,607806.0
2019-02-22 13:00:00,33.29,33.3,33.22,33.22,848235.0,30.1156,30.1246,30.0523,30.0523,848235.0
2019-02-22 13:30:00,33.22,33.25,33.2,33.23,763359.0,30.0523,30.0794,30.0342,30.0613,763359.0
2019-02-22 14:00:00,33.23,33.26,33.17,33.18,962394.0,30.0613,30.0884,30.007,30.0161,962394.0
2019-02-22 14:30:00,33.19,33.19,33.07,33.08,1947834.0,30.0251,30.0251,29.9166,29.9256,1947834.0
2019-02-22 15:00:00,33.08,33.11,33.07,33.09,1203330.0,29.9256,29.9527,29.9166,29.9347,1203330.0
2019-02-22 15:30:00,33.09,33.18,33.05,33.18,2746527.0,29.9347,30.0161,29.8985,30.0161,2746527.0
2019-02-25 09:30:00,33.37,33.38,33.2,33.24,3313197.0,30.188,30.197,30.0342,30.0703,3313197.0
2019-02-25 10:00:00,33.24,33.26,33.2,33.23,1783452.0,30.0703,30.0884,30.0342,30.0613,1783452.0
2019-02-25 10:30:00,33.23,33.26,33.19,33.25,1049727.0,30.0613,30.0884,30.0251,30.0794,1049727.0
2019-02-25 11:00:00,33.25,33.26,33.2,33.22,888402.0,30.0794,30.0884,30.0342,30.0523,888402.0
2019-02-25 11:30:00,33.22,33.31,33.22,33.29,885003.0,30.0523,30.1337,30.0523,30.1156,885003.0
2019-02-25 12:00:00,33.29,33.33,33.24,33.24,1131021.0,30.1156,30.1518,30.0703,30.0703,1131021.0
2019-02-25 12:30:00,33.25,33.25,33.1,33.13,1427469.0,30.0794,30.0794,29.9437,29.9708,1427469.0
2019-02-25 13:00:00,33.13,33.17,33.12,33.12,870771.0,29.9708,30.007,29.9618,29.9618,870771.0
2019-02-25 13:30:00,33.12,33.15,33.09,33.14,975918.0,29.9618,29.9889,29.9347,29.9799,975918.0
2019-02-25 14:00:00,33.14,33.18,33.13,33.14,642351.0,29.9799,30.0161,29.9708,29.9799,642351.0
2019-02-25 14:30:00,33.15,33.18,33.14,33.14,619023.0,29.9889,30.0161,29.9799,29.9799,619023.0
2019-02-25 15:00:00,33.15,33.15,33.03,33.03,1234773.0,29.9889,29.9889,29.8804,29.8804,1234773.0
2019-02-25 15:30:00,33.03,33.11,33.02,33.04,2756421.0,29.8804,29.9527,29.8713,29.8894,2756421.0
2019-02-26 09:30:00,33.01,33.02,32.64,32.69,2992536.0,29.8623,29.8713,29.5276,29.5728,2992536.0
2019-02-26 10:00:00,32.7,32.89,32.68,32.73,2153400.0,29.5818,29.7537,29.5637,29.609,2153400.0
2019-02-26 10:30:00,32.73,32.78,32.62,32.64,1540881.0,29.609,29.6542,29.5095,29.5276,1540881.0
2019-02-26 11:00:00,32.64,32.82,32.64,32.76,1321677.0,29.5276,29.6904,29.5276,29.6361,1321677.0
2019-02-26 11:30:00,32.76,32.81,32.74,32.76,660717.0,29.6361,29.6814,29.618,29.6361,660717.0
2019-02-26 12:00:00,32.76,32.81,32.74,32.77,1361811.0,29.6361,29.6814,29.618,29.6452,1361811.0
2019-02-26 12:30:00,32.77,32.78,32.68,32.76,1437051.0,29.6452,29.6542,29.5637,29.6361,1437051.0
2019-02-26 13:00:00,32.76,32.91,32.76,32.91,1008555.0,29.6361,29.7718,29.6361,29.7718,1008555.0
2019-02-26 13:30:00,32.9,32.92,32.81,32.84,1115220.0,29.7628,29.7809,29.6814,29.7085,1115220.0
2019-02-26 14:00:00,32.84,32.9,32.75,32.81,1157646.0,29.7085,29.7628,29.6271,29.6814,1157646.0
2019-02-26 14:30:00,32.81,32.89,32.78,32.89,1240743.0,29.6814,29.7537,29.6542,29.7537,1240743.0
2019-02-26 15:00:00,32.89,32.96,32.89,32.9,1552380.0,29.7537,29.817,29.7537,29.7628,1552380.0
2019-02-26 15:30:00,32.91,32.93,32.85,32.9,2970297.0,29.7718,29.7899,29.7175,29.7628,2970297.0
2019-02-27 09:30:00,32.71,32.8,32.63,32.69,2663232.0,29.5909,29.6723,29.5185,29.5728,2663232.0
2019-02-27 10:00:00,32.69,32.7,32.53,32.66,2146311.0,29.5728,29.5818,29.4281,29.5457,2146311.0
2019-02-27 10:30:00,32.65,32.74,32.64,32.69,1459362.0,29.5366,29.618,29.5276,29.5728,1459362.0
2019-02-27 11:00:00,32.69,32.77,32.65,32.75,1334442.0,29.5728,29.6452,29.5366,29.6271,1334442.0
2019-02-27 11:30:00,32.75,32.76,32.69,32.71,1050603.0,29.6271,29.6361,29.5728,29.5909,1050603.0
2019-02-27 12:00:00,32.71,32.76,32.71,32.74,653613.0,29.5909,29.6361,29.5909,29.618,653613.0
2019-02-27 12:30:00,32.74,32.76,32.71,32.72,694167.0,29.618,29.6361,29.5909,29.5999,694167.0
2019-02-27 13:00:00,32.72,32.77,32.68,32.73,891153.0,29.5999,29.6452,29.5637,29.609,891153.0
2019-02-27 13:30:00,32.73,32.74,32.7,32.72,717657.0,29.609,29.618,29.5818,29.5999,717657.0
2019-02-27 14:00:00,32.72,32.73,32.65,32.7,1004388.0,29.5999,29.609,29.5366,29.5818,1004388.0
2019-02-27 14:30:00,32.7,32.74,32.7,32.73,752763.0,29.5818,29.618,29.5818,29.609,752763.0
2019-02-27 15:00:00,32.72,32.73,32.69,32.7,938961.0,29.5999,29.609,29.5728,29.5818,938961.0
2019-02-27 15:30:00,32.69,32.72,32.67,32.71,3045156.0,29.5728,29.5999,29.5547,29.5909,3045156.0
2019-02-28 09:30:00,32.7,32.74,32.59,32.68,1530411.0,29.5818,29.618,29.4823,29.5637,1530411.0
2019-02-28 10:00:00,32.68,32.82,32.62,32.81,1553313.0,29.5637,29.6904,29.5095,29.6814,1553313.0
2019-02-28 10:30:00,32.81,32.94,32.79,32.91,2488767.0,29.6814,29.799,29.6633,29.7718,2488767.0
2019-02-28 11:00:00,32.91,33.08,32.9,33.07,1850247.0,29.7718,29.9256,29.7628,29.9166,1850247.0
2019-02-28 11:30:00,33.07,33.15,33.06,33.11,1968753.0,29.9166,29.9889,29.9075,29.9527,1968753.0
2019-02-28 12:00:00,33.11,33.11,33.02,33.02,982155.0,29.9527,29.9527,29.8713,29.8713,982155.0
2019-02-28 12:30:00,33.02,33.07,33.01,33.07,1189326.0,29.8713,29.9166,29.8623,29.9166,1189326.0
2019-02-28 13:00:00,33.07,33.12,33.03,33.04,1383969.0,29.9166,29.9618,29.8804,29.8894,1383969.0
2019-02-28 13:30:00,33.05,33.07,32.96,32.96,825075.0,29.8985,29.9166,29.817,29.817,825075.0
2019-02-28 14:00:00,32.96,33.01,32.94,33.01,913080.0,29.817,29.8623,29.799,29.8623,913080.0
2019-02-28 14:30:00,33.0,33.01,32.95,33.0,1158243.0,29.8532,29.8623,29.808,29.8532,1158243.0
2019-02-28 15:00:00,33.0,33.16,33.0,33.14,2299236.0,29.8532,29.998,29.8532,29.9799,2299236.0
2019-02-28 15:30:00,33.14,33.14,32.95,32.99,5939892.0,29.9799,29.9799,29.808,29.8442,5939892.0
2019-03-01 09:30:00,33.16,33.19,33.02,33.14,1779558.0,29.998,30.0251,29.8713,29.9799,1779558.0
2019-03-01 10:00:00,33.14,33.14,32.86,32.97,1486542.0,29.9799,29.9799,29.7266,29.8261,1486542.0
2019-03-01 10:30:00,32.96,33.06,32.95,33.02,959976.0,29.817,29.9075,29.808,29.8713,959976.0
2019-03-01 11:00:00,33.02,33.04,32.94,32.97,819327.0,29.8713,29.8894,29.799,29.8261,819327.0
2019-03-01 11:30:00,32.97,32.98,32.86,32.92,931548.0,29.8261,29.8351,29.7266,29.7809,931548.0
2019-03-01 12:00:00,32.92,32.95,32.9,32.94,641544.0,29.7809,29.808,29.7628,29.799,641544.0
2019-03-01 12:30:00,32.93,32.95,32.37,32.66,5557440.0,29.7899,29.808,29.2833,29.5457,5557440.0
2019-03-01 13:00:00,32.66,32.75,32.66,32.73,1271490.0,29.5457,29.6271,29.5457,29.609,1271490.0
2019-03-01 13:30:00,32.73,32.73,32.64,32.68,1004064.0,29.609,29.609,29.5276,29.5637,1004064.0
2019-03-01 14:00:00,32.68,32.7,32.65,32.67,1480551.0,29.5637,29.5818,29.5366,29.5547,1480551.0
2019-03-01 14:30:00,32.67,32.68,32.65,32.67,1268898.0,29.5547,29.5637,29.5366,29.5547,1268898.0
2019-03-01 15:00:00,32.67,32.76,32.66,32.74,1705572.0,29.5547,29.6361,29.5457,29.618,1705572.0
2019-03-01 15:30:00,32.75,32.75,32.64,32.65,3740148.0,29.6271,29.6271,29.5276,29.5366,3740148.0
2019-03-04 09:30:00,32.71,32.83,32.63,32.68,2119749.0,29.5909,29.6994,29.5185,29.5637,2119749.0
2019-03-04 10:00:00,32.68,32.84,32.68,32.84,1669551.0,29.5637,29.7085,29.5637,29.7085,1669551.0
2019-03-04 10:30:00,32.84,32.86,32.67,32.74,2008749.0,29.7085,29.7266,29.5547,29.618,2008749.0
2019-03-04 11:00:00,32.74,32.78,32.67,32.68,1327050.0,29.618,29.6542,29.5547,29.5637,1327050.0
2019-03-04 11:30:00,32.67,32.69,32.56,32.61,1225872.0,29.5547,29.5728,29.4552,29.5004,1225872.0
2019-03-04 12:00:00,32.6,32.65,32.52,32.57,980607.0,29.4914,29.5366,29.419,29.4642,980607.0
2019-03-04 12:30:00,32.57,32.59,32.46,32.52,1035078.0,29.4642,29.4823,29.3647,29.419,1035078.0
2019-03-04 13:00:00,32.52,32.57,32.46,32.56,693840.0,29.419,29.4642,29.3647,29.4552,693840.0
2019-03-04 13:30:00,32.56,32.6,32.53,32.56,975900.0,29.4552,29.4914,29.4281,29.4552,975900.0
2019-03-04 14:00:00,32.56,32.64,32.55,32.61,687963.0,29.4552,29.5276,29.4461,29.5004,687963.0
2019-03-04 14:30:00,32.61,32.64,32.6,32.6,634548.0,29.5004,29.5276,29.4914,29.4914,634548.0
2019-03-04 15:00:00,32.6,32.62,32.56,32.59,1086669.0,29.4914,29.5095,29.4552,29.4823,1086669.0
2019-03-04 15:30:00,32.59,32.66,32.57,32.61,2924040.0,29.4823,29.5457,29.4642,29.5004,2924040.0
2019-03-05 09:30:00,32.71,32.97,32.7,32.92,2080203.0,29.5909,29.8261,29.5818,29.7809,2080203.0
2019-03-05 10:00:00,32.92,33.05,32.92,32.99,1391940.0,29.7809,29.8985,29.7809,29.8442,1391940.0
2019-03-05 10:30:00,32.99,33.01,32.92,32.97,820407.0,29.8442,29.8623,29.7809,29.8261,820407.0
2019-03-05 11:00:00,32.97,33.05,32.93,33.04,757260.0,29.8261,29.8985,29.7899,29.8894,757260.0
2019-03-05 11:30:00,33.04,33.06,32.97,33.0,945534.0,29.8894,29.9075,29.8261,29.8532,945534.0
2019-03-05 12:00:00,33.0,33.02,32.95,32.96,609462.0,29.8532,29.8713,29.808,29.817,609462.0
2019-03-05 12:30:00,32.96,32.97,32.92,32.92,565377.0,29.817,29.8261,29.7809,29.7809,565377.0
2019-03-05 13:00:00,32.92,32.94,32.89,32.89,526803.0,29.7809,29.799,29.7537,29.7537,526803.0
2019-03-05 13:30:00,32.89,32.91,32.85,32.85,471084.0,29.7537,29.7718,29.7175,29.7175,471084.0
2019-03-05 14:00:00,32.85,32.88,32.84,32.86,732210.0,29.7175,29.7447,29.7085,29.7266,732210.0
2019-03-05 14:30:00,32.87,32.87,32.82,32.86,743667.0,29.7356,29.7356,29.6904,29.7266,743667.0
2019-03-05 15:00:00,32.86,32.87,32.84,32.85,802776.0,29.7266,29.7356,29.7085,29.7175,802776.0
2019-03-05 15:30:00,32.85,32.88,32.78,32.78,2486838.0,29.7175,29.7447,29.6542,29.6542,2486838.0
2019-03-06 09:30:00,32.76,33.0,32.76,32.93,1196109.0,29.6361,29.8532,29.6361,29.7899,1196109.0
2019-03-06 10:00:00,32.92,32.95,32.82,32.82,593808.0,29.7809,29.808,29.6904,29.6904,593808.0
2019-03-06 10:30:00,32.82,32.84,32.73,32.77,617178.0,29.6904,29.7085,29.609,29.6452,617178.0
2019-03-06 11:00:00,32.77,32.79,32.68,32.7,631593.0,29.6452,29.6633,29.5637,29.5818,631593.0
2019-03-06 11:30:00,32.7,32.71,32.64,32.65,571761.0,29.5818,29.5909,29.5276,29.5366,571761.0
2019-03-06 12:00:00,32.65,32.7,32.62,32.65,855213.0,29.5366,29.5818,29.5095,29.5366,855213.0
2019-03-06 12:30:00,32.65,32.75,32.65,32.7,715431.0,29.5366,29.6271,29.5366,29.5818,715431.0
2019-03-06 13:00:00,32.7,32.73,32.68,32.73,477705.0,29.5818,29.609,29.5637,29.609,477705.0
2019-03-06 13:30:00,32.73,32.78,32.69,32.77,642228.0,29.609,29.6542,29.5728,29.6452,642228.0
2019-03-06 14:00:00,32.77,32.82,32.77,32.8,561852.0,29.6452,29.6904,29.6452,29.6723,561852.0
2019-03-06 14:30:00,32.8,32.81,32.74,32.78,722637.0,29.6723,29.6814,29.618,29.6542,722637.0
2019-03-06 15:00:00,32.78,32.79,32.74,32.78,527037.0,29.6542,29.6633,29.618,29.6542,527037.0
2019-03-06 15:30:00,32.78,32.8,32.73,32.75,1348029.0,29.6542,29.6723,29.609,29.6271,1348029.0
2019-03-07 09:30:00,32.57,32.73,32.52,32.66,1765761.0,29.4642,29.609,29.419,29.5457,1765761.0
2019-03-07 10:00:00,32.66,32.7,32.58,32.6,858099.0,29.5457,29.5818,29.4733,29.4914,858099.0
2019-03-07 10:30:00,32.6,32.67,32.54,32.65,969141.0,29.4914,29.5547,29.4371,29.5366,969141.0
2019-03-07 11:00:00,32.65,32.65,32.5,32.63,1194903.0,29.5366,29.5366,29.4009,29.5185,1194903.0
2019-03-07 11:30:00,32.63,32.66,32.58,32.6,626994.0,29.5185,29.5457,29.4733,29.4914,626994.0
2019-03-07 12:00:00,32.6,32.62,32.56,32.58,546198.0,29.4914,29.5095,29.4552,29.4733,546198.0
2019-03-07 12:30:00,32.57,32.68,32.53,32.67,573666.0,29.4642,29.5637,29.4281,29.5547,573666.0
2019-03-07 13:00:00,32.66,32.67,32.62,32.64,515889.0,29.5457,29.5547,29.5095,29.5276,515889.0
2019-03-07 13:30:00,32.64,32.68,32.6,32.63,553257.0,29.5276,29.5637,29.4914,29.5185,553257.0
2019-03-07 14:00:00,32.63,32.63,32.55,32.59,618900.0,29.5185,29.5185,29.4461,29.4823,618900.0
2019-03-07 14:30:00,32.6,32.6,32.5,32.53,740451.0,29.4914,29.4914,29.4009,29.4281,740451.0
2019-03-07 15:00:00,32.53,32.53,32.44,32.44,1266315.0,29.4281,29.4281,29.3466,29.3466,1266315.0
2019-03-07 15:30:00,32.44,32.49,32.41,32.48,2006004.0,29.3466,29.3919,29.3195,29.3828,2006004.0
2019-03-08 09:30:00,32.52,32.81,32.49,32.5,2733129.0,29.419,29.6814,29.3919,29.4009,2733129.0
2019-03-08 10:00:00,32.5,32.53,32.36,32.39,1291572.0,29.4009,29.4281,29.2743,29.3014,1291572.0
2019-03-08 10:30:00,32.39,32.44,32.33,32.41,1473348.0,29.3014,29.3466,29.2471,29.3195,1473348.0
2019-03-08 11:00:00,32.41,32.46,32.39,32.42,736290.0,29.3195,29.3647,29.3014,29.3285,736290.0
2019-03-08 11:30:00,32.42,32.51,32.4,32.5,681435.0,29.3285,29.41,29.3104,29.4009,681435.0
2019-03-08 12:00:00,32.5,32.54,32.47,32.5,534843.0,29.4009,29.4371,29.3738,29.4009,534843.0
2019-03-08 12:30:00,32.5,32.51,32.42,32.43,436560.0,29.4009,29.41,29.3285,29.3376,436560.0
2019-03-08 13:00:00,32.43,32.43,32.38,32.4,508419.0,29.3376,29.3376,29.2924,29.3104,508419.0
2019-03-08 13:30:00,32.4,32.44,32.39,32.42,527463.0,29.3104,29.3466,29.3014,29.3285,527463.0
2019-03-08 14:00:00,32.43,32.43,32.38,32.41,524193.0,29.3376,29.3376,29.2924,29.3195,524193.0
2019-03-08 14:30:00,32.41,32.5,32.41,32.47,558507.0,29.3195,29.4009,29.3195,29.3738,558507.0
2019-03-08 15:00:00,32.47,32.5,32.44,32.45,818121.0,29.3738,29.4009,29.3466,29.3557,818121.0
2019-03-08 15:30:00,32.45,32.57,32.42,32.53,2254251.0,29.3557,29.4642,29.3285,29.4281,2254251.0
2019-03-11 09:30:00,32.68,32.78,32.61,32.67,1659039.0,29.5637,29.6542,29.5004,29.5547,1659039.0
2019-03-11 10:00:00,32.67,32.74,32.61,32.73,996876.0,29.5547,29.618,29.5004,29.609,996876.0
2019-03-11 10:30:00,32.73,32.76,32.68,32.7,710001.0,29.609,29.6361,29.5637,29.5818,710001.0
2019-03-11 11:00:00,32.7,32.75,32.65,32.73,943764.0,29.5818,29.6271,29.5366,29.609,943764.0
2019-03-11 11:30:00,32.74,32.74,32.63,32.66,866148.0,29.618,29.618,29.5185,29.5457,866148.0
2019-03-11 12:00:00,32.67,32.69,32.63,32.63,741033.0,29.5547,29.5728,29.5185,29.5185,741033.0
2019-03-11 12:30:00,32.63,32.66,32.62,32.64,537147.0,29.5185,29.5457,29.5095,29.5276,537147.0
2019-03-11 13:00:00,32.64,32.7,32.63,32.7,616638.0,29.5276,29.5818,29.5185,29.5818,616638.0
2019-03-11 13:30:00,32.69,32.74,32.69,32.73,591450.0,29.5728,29.618,29.5728,29.609,591450.0
2019-03-11 14:00:00,32.73,32.74,32.67,32.71,474780.0,29.609,29.618,29.5547,29.5909,474780.0
2019-03-11 14:30:00,32.71,32.81,32.7,32.8,689460.0,29.5909,29.6814,29.5818,29.6723,689460.0
2019-03-11 15:00:00,32.8,32.81,32.77,32.79,723684.0,29.6723,29.6814,29.6452,29.6633,723684.0
2019-03-11 15:30:00,32.79,32.86,32.78,32.82,2281254.0,29.6633,29.7266,29.6542,29.6904,2281254.0
2019-03-12 09:30:00,32.84,32.91,32.76,32.83,1412994.0,29.7085,29.7718,29.6361,29.6994,1412994.0
2019-03-12 10:00:00,32.82,32.85,32.71,32.73,926265.0,29.6904,29.7175,29.5909,29.609,926265.0
2019-03-12 10:30:00,32.73,32.77,32.69,32.71,734598.0,29.609,29.6452,29.5728,29.5909,734598.0
2019-03-12 11:00:00,32.71,32.73,32.68,32.7,655677.0,29.5909,29.609,29.5637,29.5818,655677.0
2019-03-12 11:30:00,32.7,32.77,32.69,32.77,538656.0,29.5818,29.6452,29.5728,29.6452,538656.0
2019-03-12 12:00:00,32.76,32.81,32.73,32.78,714711.0,29.6361,29.6814,29.609,29.6542,714711.0
2019-03-12 12:30:00,32.78,32.8,32.74,32.78,640662.0,29.6542,29.6723,29.618,29.6542,640662.0
2019-03-12 13:00:00,32.78,32.81,32.77,32.77,352224.0,29.6542,29.6814,29.6452,29.6452,352224.0
2019-03-12 13:30:00,32.77,32.81,32.76,32.81,378495.0,29.6452,29.6814,29.6361,29.6814,378495.0
2019-03-12 14:00:00,32.81,32.85,32.79,32.83,628497.0,29.6814,29.7175,29.6633,29.6994,628497.0
2019-03-12 14:30:00,32.83,32.83,32.76,32.79,453129.0,29.6994,29.6994,29.6361,29.6633,453129.0
2019-03-12 15:00:00,32.79,32.79,32.75,32.77,698430.0,29.6633,29.6633,29.6271,29.6452,698430.0
2019-03-12 15:30:00,32.77,32.83,32.75,32.8,2000541.0,29.6452,29.6994,29.6271,29.6723,2000541.0
2019-03-13 09:30:00,32.9,33.04,32.83,32.95,1462692.0,29.7628,29.8894,29.6994,29.808,1462692.0
2019-03-13 10:00:00,32.95,32.97,32.82,32.83,880839.0,29.808,29.8261,29.6904,29.6994,880839.0
2019-03-13 10:30:00,32.83,32.88,32.8,32.86,989157.0,29.6994,29.7447,29.6723,29.7266,989157.0
2019-03-13 11:00:00,32.86,33.01,32.86,33.01,782406.0,29.7266,29.8623,29.7266,29.8623,782406.0
2019-03-13 11:30:00,33.01,33.01,32.92,32.94,593334.0,29.8623,29.8623,29.7809,29.799,593334.0
2019-03-13 12:00:00,32.94,33.0,32.94,32.99,596331.0,29.799,29.8532,29.799,29.8442,596331.0
2019-03-13 12:30:00,32.99,33.02,32.97,33.02,562683.0,29.8442,29.8713,29.8261,29.8713,562683.0
2019-03-13 13:00:00,33.02,33.04,33.0,33.04,533181.0,29.8713,29.8894,29.8532,29.8894,533181.0
2019-03-13 13:30:00,33.03,33.07,33.02,33.05,672936.0,29.8804,29.9166,29.8713,29.8985,672936.0
2019-03-13 14:00:00,33.04,33.12,33.04,33.11,889974.0,29.8894,29.9618,29.8894,29.9527,889974.0
2019-03-13 14:30:00,33.1,33.11,33.0,33.02,844383.0,29.9437,29.9527,29.8532,29.8713,844383.0
2019-03-13 15:00:00,33.02,33.03,32.92,32.94,1067874.0,29.8713,29.8804,29.7809,29.799,1067874.0
2019-03-13 15:30:00,32.94,33.06,32.93,33.01,2250987.0,29.799,29.9075,29.7899,29.8623,2250987.0
2019-03-14 09:30:00,32.8,32.81,32.53,32.63,2162025.0,29.8324,29.8415,29.5868,29.6778,2162025.0
2019-03-14 10:00:00,32.62,32.62,32.57,32.58,916521.0,29.6687,29.6687,29.6232,29.6323,916521.0
2019-03-14 10:30:00,32.58,32.62,32.57,32.59,913875.0,29.6323,29.6687,29.6232,29.6414,913875.0
2019-03-14 11:00:00,32.59,32.65,32.57,32.64,826245.0,29.6414,29.696,29.6232,29.6869,826245.0
2019-03-14 11:30:00,32.64,32.72,32.64,32.66,692448.0,29.6869,29.7597,29.6869,29.7051,692448.0
2019-03-14 12:00:00,32.66,32.72,32.66,32.68,568872.0,29.7051,29.7597,29.7051,29.7233,568872.0
2019-03-14 12:30:00,32.68,32.72,32.68,32.69,390999.0,29.7233,29.7597,29.7233,29.7324,390999.0
2019-03-14 13:00:00,32.7,32.71,32.68,32.69,337095.0,29.7415,29.7506,29.7233,29.7324,337095.0
2019-03-14 13:30:00,32.69,32.7,32.66,32.7,386412.0,29.7324,29.7415,29.7051,29.7415,386412.0
2019-03-14 14:00:00,32.7,32.77,32.68,32.77,671625.0,29.7415,29.8051,29.7233,29.8051,671625.0
2019-03-14 14:30:00,32.77,32.77,32.72,32.76,536538.0,29.8051,29.8051,29.7597,29.796,536538.0
2019-03-14 15:00:00,32.76,32.78,32.74,32.76,626964.0,29.796,29.8142,29.7778,29.796,626964.0
2019-03-14 15:30:00,32.76,32.78,32.72,32.74,1803777.0,29.796,29.8142,29.7597,29.7778,1803777.0
2019-03-15 09:30:00,32.76,32.84,32.59,32.6,6599400.0,29.796,29.8688,29.6414,29.6505,6599400.0
2019-03-15 10:00:00,32.61,32.61,32.53,32.61,1069830.0,29.6596,29.6596,29.5868,29.6596,1069830.0
2019-03-15 10:30:00,32.61,32.63,32.57,32.58,1049862.0,29.6596,29.6778,29.6232,29.6323,1049862.0
2019-03-15 11:00:00,32.58,32.64,32.56,32.64,794475.0,29.6323,29.6869,29.6141,29.6869,794475.0
2019-03-15 11:30:00,32.64,32.66,32.58,32.66,1645407.0,29.6869,29.7051,29.6323,29.7051,1645407.0
2019-03-15 12:00:00,32.65,32.75,32.63,32.73,707691.0,29.696,29.7869,29.6778,29.7688,707691.0
2019-03-15 12:30:00,32.73,32.81,32.73,32.8,489615.0,29.7688,29.8415,29.7688,29.8324,489615.0
2019-03-15 13:00:00,32.8,32.81,32.72,32.72,458307.0,29.8324,29.8415,29.7597,29.7597,458307.0
2019-03-15 13:30:00,32.73,32.77,32.71,32.76,408207.0,29.7688,29.8051,29.7506,29.796,408207.0
2019-03-15 14:00:00,32.76,32.78,32.71,32.72,455088.0,29.796,29.8142,29.7506,29.7597,455088.0
2019-03-15 14:30:00,32.72,32.79,32.72,32.79,484602.0,29.7597,29.8233,29.7597,29.8233,484602.0
2019-03-15 15:00:00,32.78,32.79,32.75,32.78,764628.0,29.8142,29.8233,29.7869,29.8142,764628.0
2019-03-15 15:30:00,32.78,32.78,32.71,32.75,2749680.0,29.8142,29.8142,29.7506,29.7869,2749680.0
2019-03-18 09:30:00,32.77,33.06,32.75,33.06,1499256.0,29.8051,30.0689,29.7869,30.0689,1499256.0
2019-03-18 10:00:00,33.06,33.07,32.95,33.02,978978.0,30.0689,30.078,29.9688,30.0325,978978.0
2019-03-18 10:30:00,33.02,33.11,32.99,33.1,682362.0,30.0325,30.1144,30.0052,30.1053,682362.0
2019-03-18 11:00:00,33.1,33.1,33.03,33.04,716139.0,30.1053,30.1053,30.0416,30.0507,716139.0
2019-03-18 11:30:00,33.04,33.1,32.99,33.08,684630.0,30.0507,30.1053,30.0052,30.0871,684630.0
2019-03-18 12:00:00,33.08,33.16,33.06,33.13,782280.0,30.0871,30.1598,30.0689,30.1326,782280.0
2019-03-18 12:30:00,33.13,33.16,33.11,33.15,710886.0,30.1326,30.1598,30.1144,30.1508,710886.0
2019-03-18 13:00:00,33.16,33.16,33.13,33.15,537441.0,30.1598,30.1598,30.1326,30.1508,537441.0
2019-03-18 13:30:00,33.15,33.23,33.14,33.18,947400.0,30.1508,30.2235,30.1417,30.178,947400.0
2019-03-18 14:00:00,33.18,33.19,33.09,33.1,520704.0,30.178,30.1871,30.0962,30.1053,520704.0
2019-03-18 14:30:00,33.1,33.17,33.09,33.15,581976.0,30.1053,30.1689,30.0962,30.1508,581976.0
2019-03-18 15:00:00,33.16,33.19,33.15,33.17,547197.0,30.1598,30.1871,30.1508,30.1689,547197.0
2019-03-18 15:30:00,33.17,33.26,33.17,33.22,1959246.0,30.1689,30.2508,30.1689,30.2144,1959246.0
2019-03-19 09:30:00,33.33,33.5,33.19,33.26,2215101.0,30.3145,30.4691,30.1871,30.2508,2215101.0
2019-03-19 10:00:00,33.26,33.32,33.24,33.29,785988.0,30.2508,30.3054,30.2326,30.2781,785988.0
2019-03-19 10:30:00,33.29,33.34,33.28,33.28,581559.0,30.2781,30.3236,30.269,30.269,581559.0
2019-03-19 11:00:00,33.28,33.38,33.28,33.36,471789.0,30.269,30.3599,30.269,30.3418,471789.0
2019-03-19 11:30:00,33.36,33.44,33.35,33.43,591762.0,30.3418,30.4145,30.3327,30.4054,591762.0
2019-03-19 12:00:00,33.43,33.47,33.4,33.41,507651.0,30.4054,30.4418,30.3781,30.3872,507651.0
2019-03-19 12:30:00,33.41,33.44,33.29,33.36,607914.0,30.3872,30.4145,30.2781,30.3418,607914.0
2019-03-19 13:00:00,33.36,33.4,33.34,33.38,420150.0,30.3418,30.3781,30.3236,30.3599,420150.0
2019-03-19 13:30:00,33.38,33.39,33.32,33.33,468069.0,30.3599,30.369,30.3054,30.3145,468069.0
2019-03-19 14:00:00,33.33,33.34,33.29,33.33,534432.0,30.3145,30.3236,30.2781,30.3145,534432.0
2019-03-19 14:30:00,33.33,33.37,33.31,33.31,585378.0,30.3145,30.3508,30.2963,30.2963,585378.0
2019-03-19 15:00:00,33.32,33.34,33.25,33.26,837477.0,30.3054,30.3236,30.2417,30.2508,837477.0
2019-03-19 15:30:00,33.26,33.3,33.2,33.29,2226684.0,30.2508,30.2872,30.1962,30.2781,2226684.0
2019-03-20 09:30:00,33.07,33.18,32.99,33.02,2130621.0,30.078,30.178,30.0052,30.0325,2130621.0
2019-03-20 10:00:00,33.02,33.08,32.96,33.02,1025754.0,30.0325,30.0871,29.9779,30.0325,1025754.0
2019-03-20 10:30:00,33.03,33.09,32.98,33.03,1013106.0,30.0416,30.0962,29.9961,30.0416,1013106.0
2019-03-20 11:00:00,33.03,33.1,33.02,33.09,510414.0,30.0416,30.1053,30.0325,30.0962,510414.0
2019-03-20 11:30:00,33.08,33.1,32.98,32.99,564825.0,30.0871,30.1053,29.9961,30.0052,564825.0
2019-03-20 12:00:00,32.99,33.02,32.98,32.99,571074.0,30.0052,30.0325,29.9961,30.0052,571074.0
2019-03-20 12:30:00,32.99,33.01,32.92,32.93,644496.0,30.0052,30.0234,29.9416,29.9507,644496.0
2019-03-20 13:00:00,32.93,32.96,32.93,32.94,413496.0,29.9507,29.9779,29.9507,29.9598,413496.0
2019-03-20 13:30:00,32.94,32.99,32.94,32.99,495645.0,29.9598,30.0052,29.9598,30.0052,495645.0
2019-03-20 14:00:00,33.0,33.11,32.99,33.11,1281552.0,30.0143,30.1144,30.0052,30.1144,1281552.0
2019-03-20 14:30:00,33.12,33.13,33.04,33.06,797520.0,30.1235,30.1326,30.0507,30.0689,797520.0
2019-03-20 15:00:00,33.06,33.07,32.98,33.0,1181772.0,30.0689,30.078,29.9961,30.0143,1181772.0
2019-03-20 15:30:00,33.0,33.0,32.85,32.88,3096231.0,30.0143,30.0143,29.8779,29.9052,3096231.0
2019-03-21 09:30:00,32.75,32.84,32.7,32.82,1818672.0,29.7869,29.8688,29.7415,29.8506,1818672.0
2019-03-21 10:00:00,32.82,32.91,32.82,32.9,1106052.0,29.8506,29.9325,29.8506,29.9234,1106052.0
2019-03-21 10:30:00,32.9,32.95,32.87,32.94,927288.0,29.9234,29.9688,29.8961,29.9598,927288.0
2019-03-21 11:00:00,32.94,32.99,32.87,32.89,907395.0,29.9598,30.0052,29.8961,29.9143,907395.0
2019-03-21 11:30:00,32.9,32.98,32.89,32.98,607338.0,29.9234,29.9961,29.9143,29.9961,607338.0
2019-03-21 12:00:00,32.97,32.99,32.93,32.96,613542.0,29.987,30.0052,29.9507,29.9779,613542.0
2019-03-21 12:30:00,32.96,32.96,32.9,32.95,472746.0,29.9779,29.9779,29.9234,29.9688,472746.0
2019-03-21 13:00:00,32.95,33.01,32.94,32.96,598764.0,29.9688,30.0234,29.9598,29.9779,598764.0
2019-03-21 13:30:00,32.97,32.98,32.9,32.9,745053.0,29.987,29.9961,29.9234,29.9234,745053.0
2019-03-21 14:00:00,32.9,32.95,32.89,32.94,837255.0,29.9234,29.9688,29.9143,29.9598,837255.0
2019-03-21 14:30:00,32.94,32.95,32.9,32.91,803784.0,29.9598,29.9688,29.9234,29.9325,803784.0
2019-03-21 15:00:00,32.91,32.95,32.9,32.94,1359888.0,29.9325,29.9688,29.9234,29.9598,1359888.0
2019-03-21 15:30:00,32.94,33.04,32.94,33.01,3038460.0,29.9598,30.0507,29.9598,30.0234,3038460.0
2019-03-22 09:30:00,32.86,33.18,32.85,33.04,1913925.0,29.887,30.178,29.8779,30.0507,1913925.0
2019-03-22 10:00:00,33.03,33.07,32.86,32.87,1159419.0,30.0416,30.078,29.887,29.8961,1159419.0
2019-03-22 10:30:00,32.87,32.96,32.82,32.85,1116717.0,29.8961,29.9779,29.8506,29.8779,1116717.0
2019-03-22 11:00:00,32.84,32.9,32.81,32.88,720600.0,29.8688,29.9234,29.8415,29.9052,720600.0
2019-03-22 11:30:00,32.88,32.91,32.66,32.66,1188048.0,29.9052,29.9325,29.7051,29.7051,1188048.0
2019-03-22 12:00:00,32.66,32.78,32.65,32.72,833172.0,29.7051,29.8142,29.696,29.7597,833172.0
2019-03-22 12:30:00,32.71,32.77,32.66,32.73,763413.0,29.7506,29.8051,29.7051,29.7688,763413.0
2019-03-22 13:00:00,32.73,32.83,32.73,32.81,593109.0,29.7688,29.8597,29.7688,29.8415,593109.0
2019-03-22 13:30:00,32.81,32.86,32.75,32.77,525909.0,29.8415,29.887,29.7869,29.8051,525909.0
2019-03-22 14:00:00,32.76,32.95,32.76,32.91,902763.0,29.796,29.9688,29.796,29.9325,902763.0
2019-03-22 14:30:00,32.91,32.93,32.83,32.92,880221.0,29.9325,29.9507,29.8597,29.9416,880221.0
2019-03-22 15:00:00,32.92,32.95,32.86,32.87,1130274.0,29.9416,29.9688,29.887,29.8961,1130274.0
2019-03-22 15:30:00,32.87,32.87,32.74,32.76,3298857.0,29.8961,29.8961,29.7778,29.796,3298857.0
2019-03-25 09:30:00,32.6,32.83,32.54,32.65,1437552.0,29.6505,29.8597,29.5959,29.696,1437552.0
2019-03-25 10:00:00,32.65,32.81,32.65,32.77,851826.0,29.696,29.8415,29.696,29.8051,851826.0
2019-03-25 10:30:00,32.77,32.87,32.73,32.84,891666.0,29.8051,29.8961,29.7688,29.8688,891666.0
2019-03-25 11:00:00,32.84,32.87,32.76,32.84,735951.0,29.8688,29.8961,29.796,29.8688,735951.0
2019-03-25 11:30:00,32.83,32.84,32.68,32.69,808398.0,29.8597,29.8688,29.7233,29.7324,808398.0
2019-03-25 12:00:00,32.68,32.82,32.68,32.77,653976.0,29.7233,29.8506,29.7233,29.8051,653976.0
2019-03-25 12:30:00,32.77,32.77,32.69,32.77,588405.0,29.8051,29.8051,29.7324,29.8051,588405.0
2019-03-25 13:00:00,32.78,32.8,32.69,32.71,568407.0,29.8142,29.8324,29.7324,29.7506,568407.0
2019-03-25 13:30:00,32.71,32.73,32.65,32.68,1296219.0,29.7506,29.7688,29.696,29.7233,1296219.0
2019-03-25 14:00:00,32.68,32.73,32.68,32.73,577791.0,29.7233,29.7688,29.7233,29.7688,577791.0
2019-03-25 14:30:00,32.74,32.8,32.74,32.79,512916.0,29.7778,29.8324,29.7778,29.8233,512916.0
2019-03-25 15:00:00,32.79,32.84,32.76,32.76,945483.0,29.8233,29.8688,29.796,29.796,945483.0
2019-03-25 15:30:00,32.76,32.79,32.71,32.72,2055243.0,29.796,29.8233,29.7506,29.7597,2055243.0
2019-03-26 09:30:00,32.79,32.95,32.68,32.88,1567776.0,29.8233,29.9688,29.7233,29.9052,1567776.0
2019-03-26 10:00:00,32.88,32.91,32.85,32.89,644133.0,29.9052,29.9325,29.8779,29.9143,644133.0
2019-03-26 10:30:00,32.89,32.92,32.83,32.88,704853.0,29.9143,29.9416,29.8597,29.9052,704853.0
2019-03-26 11:00:00,32.88,32.91,32.86,32.86,731235.0,29.9052,29.9325,29.887,29.887,731235.0
2019-03-26 11:30:00,32.85,32.9,32.78,32.8,1306266.0,29.8779,29.9234,29.8142,29.8324,1306266.0
2019-03-26 12:00:00,32.8,32.81,32.75,32.76,624105.0,29.8324,29.8415,29.7869,29.796,624105.0
2019-03-26 12:30:00,32.76,32.79,32.71,32.75,782844.0,29.796,29.8233,29.7506,29.7869,782844.0
2019-03-26 13:00:00,32.75,32.76,32.73,32.75,344805.0,29.7869,29.796,29.7688,29.7869,344805.0
2019-03-26 13:30:00,32.75,32.76,32.72,32.75,443109.0,29.7869,29.796,29.7597,29.7869,443109.0
2019-03-26 14:00:00,32.75,32.78,32.72,32.74,703386.0,29.7869,29.8142,29.7597,29.7778,703386.0
2019-03-26 14:30:00,32.74,32.81,32.72,32.8,595608.0,29.7778,29.8415,29.7597,29.8324,595608.0
2019-03-26 15:00:00,32.8,32.82,32.73,32.73,1236264.0,29.8324,29.8506,29.7688,29.7688,1236264.0
2019-03-26 15:30:00,32.73,32.78,32.71,32.78,2222535.0,29.7688,29.8142,29.7506,29.8142,2222535.0
2019-03-27 09:30:00,32.71,32.95,32.69,32.73,2082657.0,29.7506,29.9688,29.7324,29.7688,2082657.0
2019-03-27 10:00:00,32.73,32.87,32.71,32.82,1599807.0,29.7688,29.8961,29.7506,29.8506,1599807.0
2019-03-27 10:30:00,32.82,32.84,32.63,32.63,1661028.0,29.8506,29.8688,29.6778,29.6778,1661028.0
2019-03-27 11:00:00,32.63,32.67,32.49,32.5,1619454.0,29.6778,29.7142,29.5505,29.5596,1619454.0
2019-03-27 11:30:00,32.49,32.57,32.46,32.46,1490298.0,29.5505,29.6232,29.5232,29.5232,1490298.0
2019-03-27 12:00:00,32.46,32.47,32.39,32.4,924672.0,29.5232,29.5323,29.4595,29.4686,924672.0
2019-03-27 12:30:00,32.39,32.43,32.38,32.39,654300.0,29.4595,29.4959,29.4504,29.4595,654300.0
2019-03-27 13:00:00,32.39,32.41,32.32,32.36,1251021.0,29.4595,29.4777,29.3958,29.4322,1251021.0
2019-03-27 13:30:00,32.36,32.38,32.34,32.35,1232655.0,29.4322,29.4504,29.414,29.4231,1232655.0
2019-03-27 14:00:00,32.35,32.38,32.33,32.35,1019862.0,29.4231,29.4504,29.4049,29.4231,1019862.0
2019-03-27 14:30:00,32.35,32.43,32.32,32.37,1227774.0,29.4231,29.4959,29.3958,29.4413,1227774.0
2019-03-27 15:00:00,32.37,32.38,32.32,32.36,1561968.0,29.4413,29.4504,29.3958,29.4322,1561968.0
2019-03-27 15:30:00,32.37,32.42,32.35,32.39,4297893.0,29.4413,29.4868,29.4231,29.4595,4297893.0
2019-03-28 09:30:00,32.53,32.62,32.35,32.4,2027547.0,29.5868,29.6687,29.4231,29.4686,2027547.0
2019-03-28 10:00:00,32.4,32.47,32.38,32.4,849534.0,29.4686,29.5323,29.4504,29.4686,849534.0
2019-03-28 10:30:00,32.39,32.46,32.31,32.36,1909776.0,29.4595,29.5232,29.3868,29.4322,1909776.0
2019-03-28 11:00:00,32.36,32.39,32.22,32.22,943083.0,29.4322,29.4595,29.3049,29.3049,943083.0
2019-03-28 11:30:00,32.22,32.29,32.2,32.29,1158117.0,29.3049,29.3686,29.2867,29.3686,1158117.0
2019-03-28 12:00:00,32.29,32.3,32.2,32.25,1147212.0,29.3686,29.3777,29.2867,29.3322,1147212.0
2019-03-28 12:30:00,32.26,32.29,32.18,32.25,821406.0,29.3413,29.3686,29.2685,29.3322,821406.0
2019-03-28 13:00:00,32.24,32.32,32.24,32.31,759708.0,29.3231,29.3958,29.3231,29.3868,759708.0
2019-03-28 13:30:00,32.31,32.37,32.29,32.37,1573830.0,29.3868,29.4413,29.3686,29.4413,1573830.0
2019-03-28 14:00:00,32.37,32.41,32.33,32.39,590049.0,29.4413,29.4777,29.4049,29.4595,590049.0
2019-03-28 14:30:00,32.39,32.43,32.36,32.38,505533.0,29.4595,29.4959,29.4322,29.4504,505533.0
2019-03-28 15:00:00,32.39,32.43,32.39,32.42,726894.0,29.4595,29.4959,29.4595,29.4868,726894.0
2019-03-28 15:30:00,32.42,32.44,32.36,32.39,2854695.0,29.4868,29.505,29.4322,29.4595,2854695.0
2019-03-29 09:30:00,32.53,32.56,32.42,32.46,1352430.0,29.5868,29.6141,29.4868,29.5232,1352430.0
2019-03-29 10:00:00,32.46,32.47,32.35,32.4,942612.0,29.5232,29.5323,29.4231,29.4686,942612.0
2019-03-29 10:30:00,32.4,32.5,32.38,32.42,817026.0,29.4686,29.5596,29.4504,29.4868,817026.0
2019-03-29 11:00:00,32.43,32.45,32.4,32.41,747237.0,29.4959,29.5141,29.4686,29.4777,747237.0
2019-03-29 11:30:00,32.42,32.43,32.37,32.41,739590.0,29.4868,29.4959,29.4413,29.4777,739590.0
2019-03-29 12:00:00,32.41,32.41,32.35,32.39,744132.0,29.4777,29.4777,29.4231,29.4595,744132.0
2019-03-29 12:30:00,32.4,32.48,32.37,32.46,710964.0,29.4686,29.5414,29.4413,29.5232,710964.0
2019-03-29 13:00:00,32.47,32.47,32.37,32.37,778818.0,29.5323,29.5323,29.4413,29.4413,778818.0
2019-03-29 13:30:00,32.37,32.44,32.36,32.43,697662.0,29.4413,29.505,29.4322,29.4959,697662.0
2019-03-29 14:00:00,32.43,32.45,32.39,32.42,702717.0,29.4959,29.5141,29.4595,29.4868,702717.0
2019-03-29 14:30:00,32.42,32.5,32.39,32.49,889533.0,29.4868,29.5596,29.4595,29.5505,889533.0
2019-03-29 15:00:00,32.5,32.53,32.44,32.45,911139.0,29.5596,29.5868,29.505,29.5141,911139.0
2019-03-29 15:30:00,32.45,32.53,32.42,32.51,4066890.0,29.5141,29.5868,29.4868,29.5687,4066890.0
2019-04-01 09:30:00,32.66,32.75,32.58,32.66,2006955.0,29.7051,29.7869,29.6323,29.7051,2006955.0
2019-04-01 10:00:00,32.66,32.79,32.62,32.63,1360947.0,29.7051,29.8233,29.6687,29.6778,1360947.0
2019-04-01 10:30:00,32.64,32.68,32.6,32.61,1347654.0,29.6869,29.7233,29.6505,29.6596,1347654.0
2019-04-01 11:00:00,32.61,32.66,32.59,32.61,1643919.0,29.6596,29.7051,29.6414,29.6596,1643919.0
2019-04-01 11:30:00,32.61,32.63,32.59,32.62,1762356.0,29.6596,29.6778,29.6414,29.6687,1762356.0
2019-04-01 12:00:00,32.62,32.63,32.58,32.61,1229721.0,29.6687,29.6778,29.6323,29.6596,1229721.0
2019-04-01 12:30:00,32.61,32.62,32.6,32.61,1301940.0,29.6596,29.6687,29.6505,29.6596,1301940.0
2019-04-01 13:00:00,32.61,32.66,32.59,32.66,2020221.0,29.6596,29.7051,29.6414,29.7051,2020221.0
2019-04-01 13:30:00,32.66,32.66,32.59,32.6,552903.0,29.7051,29.7051,29.6414,29.6505,552903.0
2019-04-01 14:00:00,32.6,32.62,32.59,32.61,901059.0,29.6505,29.6687,29.6414,29.6596,901059.0
2019-04-01 14:30:00,32.61,32.61,32.57,32.57,674379.0,29.6596,29.6596,29.6232,29.6232,674379.0
2019-04-01 15:00:00,32.57,32.58,32.52,32.56,1566819.0,29.6232,29.6323,29.5778,29.6141,1566819.0
2019-04-01 15:30:00,32.56,32.63,32.54,32.6,2847864.0,29.6141,29.6778,29.5959,29.6505,2847864.0
2019-04-02 09:30:00,32.59,32.77,32.56,32.6,2071854.0,29.6414,29.8051,29.6141,29.6505,2071854.0
2019-04-02 10:00:00,32.6,32.63,32.55,32.59,916023.0,29.6505,29.6778,29.605,29.6414,916023.0
2019-04-02 10:30:00,32.59,32.66,32.58,32.61,1213395.0,29.6414,29.7051,29.6323,29.6596,1213395.0
2019-04-02 11:00:00,32.61,32.63,32.56,32.61,808728.0,29.6596,29.6778,29.6141,29.6596,808728.0
2019-04-02 11:30:00,32.61,32.62,32.57,32.62,677055.0,29.6596,29.6687,29.6232,29.6687,677055.0
2019-04-02 12:00:00,32.62,32.65,32.58,32.6,901893.0,29.6687,29.696,29.6323,29.6505,901893.0
2019-04-02 12:30:00,32.6,32.62,32.59,32.61,583827.0,29.6505,29.6687,29.6414,29.6596,583827.0
2019-04-02 13:00:00,32.61,32.62,32.59,32.6,647322.0,29.6596,29.6687,29.6414,29.6505,647322.0
2019-04-02 13:30:00,32.6,32.61,32.56,32.57,630870.0,29.6505,29.6596,29.6141,29.6232,630870.0
2019-04-02 14:00:00,32.57,32.58,32.52,32.54,701391.0,29.6232,29.6323,29.5778,29.5959,701391.0
2019-04-02 14:30:00,32.54,32.54,32.48,32.49,841152.0,29.5959,29.5959,29.5414,29.5505,841152.0
2019-04-02 15:00:00,32.49,32.49,32.38,32.4,1138362.0,29.5505,29.5505,29.4504,29.4686,1138362.0
2019-04-02 15:30:00,32.4,32.4,32.3,32.32,3628623.0,29.4686,29.4686,29.3777,29.3958,3628623.0
2019-04-03 09:30:00,32.37,32.42,32.26,32.36,1789155.0,29.4413,29.4868,29.3413,29.4322,1789155.0
2019-04-03 10:00:00,32.36,32.36,32.27,32.31,1060251.0,29.4322,29.4322,29.3504,29.3868,1060251.0
2019-04-03 10:30:00,32.31,32.35,32.28,32.34,1228752.0,29.3868,29.4231,29.3595,29.414,1228752.0
2019-04-03 11:00:00,32.34,32.41,32.33,32.4,876390.0,29.414,29.4777,29.4049,29.4686,876390.0
2019-04-03 11:30:00,32.4,32.45,32.38,32.42,775527.0,29.4686,29.5141,29.4504,29.4868,775527.0
2019-04-03 12:00:00,32.42,32.46,32.39,32.44,543201.0,29.4868,29.5232,29.4595,29.505,543201.0
2019-04-03 12:30:00,32.44,32.46,32.43,32.46,661935.0,29.505,29.5232,29.4959,29.5232,661935.0
2019-04-03 13:00:00,32.46,32.47,32.42,32.43,549747.0,29.5232,29.5323,29.4868,29.4959,549747.0
2019-04-03 13:30:00,32.43,32.45,32.42,32.44,692652.0,29.4959,29.5141,29.4868,29.505,692652.0
2019-04-03 14:00:00,32.44,32.44,32.38,32.4,741315.0,29.505,29.505,29.4504,29.4686,741315.0
2019-04-03 14:30:00,32.4,32.4,32.34,32.35,831801.0,29.4686,29.4686,29.414,29.4231,831801.0
2019-04-03 15:00:00,32.35,32.35,32.3,32.34,1262175.0,29.4231,29.4231,29.3777,29.414,1262175.0
2019-04-03 15:30:00,32.34,32.41,32.33,32.39,1924497.0,29.414,29.4777,29.4049,29.4595,1924497.0
2019-04-04 09:30:00,32.42,32.52,32.41,32.47,919788.0,29.4868,29.5778,29.4777,29.5323,919788.0
2019-04-04 10:00:00,32.47,32.5,32.45,32.48,611205.0,29.5323,29.5596,29.5141,29.5414,611205.0
2019-04-04 10:30:00,32.48,32.59,32.47,32.55,810036.0,29.5414,29.6414,29.5323,29.605,810036.0
2019-04-04 11:00:00,32.56,32.56,32.5,32.53,481320.0,29.6141,29.6141,29.5596,29.5868,481320.0
2019-04-04 11:30:00,32.53,32.55,32.48,32.54,452832.0,29.5868,29.605,29.5414,29.5959,452832.0
2019-04-04 12:00:00,32.54,32.59,32.49,32.59,603081.0,29.5959,29.6414,29.5505,29.6414,603081.0
2019-04-04 12:30:00,32.58,32.63,32.54,32.63,547749.0,29.6323,29.6778,29.5959,29.6778,547749.0
2019-04-04 13:00:00,32.63,32.68,32.62,32.65,690039.0,29.6778,29.7233,29.6687,29.696,690039.0
2019-04-04 13:30:00,32.65,32.67,32.64,32.65,420885.0,29.696,29.7142,29.6869,29.696,420885.0
2019-04-04 14:00:00,32.65,32.69,32.63,32.68,389190.0,29.696,29.7324,29.6778,29.7233,389190.0
2019-04-04 14:30:00,32.68,32.7,32.64,32.67,503529.0,29.7233,29.7415,29.6869,29.7142,503529.0
2019-04-04 15:00:00,32.67,32.71,32.66,32.7,843162.0,29.7142,29.7506,29.7051,29.7415,843162.0
2019-04-04 15:30:00,32.7,32.76,32.7,32.71,1611129.0,29.7415,29.796,29.7415,29.7506,1611129.0
2019-04-05 09:30:00,32.75,33.0,32.72,32.98,1250334.0,29.7869,30.0143,29.7597,29.9961,1250334.0
2019-04-05 10:00:00,32.98,33.05,32.92,33.03,989664.0,29.9961,30.0598,29.9416,30.0416,989664.0
2019-04-05 10:30:00,33.03,33.07,33.03,33.05,789375.0,30.0416,30.078,30.0416,30.0598,789375.0
2019-04-05 11:00:00,33.05,33.06,33.01,33.05,870363.0,30.0598,30.0689,30.0234,30.0598,870363.0
2019-04-05 11:30:00,33.05,33.06,32.99,33.04,627594.0,30.0598,30.0689,30.0052,30.0507,627594.0
2019-04-05 12:00:00,33.04,33.04,33.0,33.01,419856.0,30.0507,30.0507,30.0143,30.0234,419856.0
2019-04-05 12:30:00,33.01,33.01,32.95,32.99,428274.0,30.0234,30.0234,29.9688,30.0052,428274.0
2019-04-05 13:00:00,32.99,33.02,32.99,33.01,448275.0,30.0052,30.0325,30.0052,30.0234,448275.0
2019-04-05 13:30:00,33.01,33.02,32.99,33.01,364608.0,30.0234,30.0325,30.0052,30.0234,364608.0
2019-04-05 14:00:00,33.01,33.03,32.98,32.98,432939.0,30.0234,30.0416,29.9961,29.9961,432939.0
2019-04-05 14:30:00,32.98,32.98,32.89,32.9,552402.0,29.9961,29.9961,29.9143,29.9234,552402.0
2019-04-05 15:00:00,32.9,33.01,32.9,33.0,809076.0,29.9234,30.0234,29.9234,30.0143,809076.0
2019-04-05 15:30:00,33.0,33.0,32.94,32.95,2170959.0,30.0143,30.0143,29.9598,29.9688,2170959.0
2019-04-08 09:30:00,32.82,33.02,32.75,33.02,1102548.0,29.8506,30.0325,29.7869,30.0325,1102548.0
2019-04-08 10:00:00,33.02,33.06,32.98,33.01,1019307.0,30.0325,30.0689,29.9961,30.0234,1019307.0
2019-04-08 10:30:00,33.01,33.04,32.97,32.99,657012.0,30.0234,30.0507,29.987,30.0052,657012.0
2019-04-08 11:00:00,32.99,33.01,32.98,32.98,470136.0,30.0052,30.0234,29.9961,29.9961,470136.0
2019-04-08 11:30:00,32.98,33.07,32.98,33.06,858891.0,29.9961,30.078,29.9961,30.0689,858891.0
2019-04-08 12:00:00,33.06,33.08,33.02,33.03,680082.0,30.0689,30.0871,30.0325,30.0416,680082.0
2019-04-08 12:30:00,33.03,33.03,32.92,32.98,1636860.0,30.0416,30.0416,29.9416,29.9961,1636860.0
2019-04-08 13:00:00,32.99,33.04,32.98,33.01,588522.0,30.0052,30.0507,29.9961,30.0234,588522.0
2019-04-08 13:30:00,33.01,33.05,33.0,33.02,777594.0,30.0234,30.0598,30.0143,30.0325,777594.0
2019-04-08 14:00:00,33.02,33.04,32.99,33.03,640221.0,30.0325,30.0507,30.0052,30.0416,640221.0
2019-04-08 14:30:00,33.03,33.05,33.0,33.03,565986.0,30.0416,30.0598,30.0143,30.0416,565986.0
2019-04-08 15:00:00,33.03,33.05,33.0,33.03,732774.0,30.0416,30.0598,30.0143,30.0416,732774.0
2019-04-08 15:30:00,33.02,33.08,32.99,33.07,2549307.0,30.0325,30.0871,30.0052,30.078,2549307.0
2019-04-09 09:30:00,32.96,33.08,32.72,32.8,2548521.0,29.9779,30.0871,29.7597,29.8324,2548521.0
2019-04-09 10:00:00,32.8,32.89,32.8,32.8,821946.0,29.8324,29.9143,29.8324,29.8324,821946.0
2019-04-09 10:30:00,32.8,32.89,32.78,32.89,724431.0,29.8324,29.9143,29.8142,29.9143,724431.0
2019-04-09 11:00:00,32.89,32.9,32.83,32.87,596508.0,29.9143,29.9234,29.8597,29.8961,596508.0
2019-04-09 11:30:00,32.87,32.88,32.81,32.88,357807.0,29.8961,29.9052,29.8415,29.9052,357807.0
2019-04-09 12:00:00,32.88,32.92,32.83,32.83,448794.0,29.9052,29.9416,29.8597,29.8597,448794.0
2019-04-09 12:30:00,32.84,32.86,32.82,32.84,287025.0,29.8688,29.887,29.8506,29.8688,287025.0
2019-04-09 13:00:00,32.84,32.86,32.83,32.85,356418.0,29.8688,29.887,29.8597,29.8779,356418.0
2019-04-09 13:30:00,32.85,32.86,32.83,32.84,633933.0,29.8779,29.887,29.8597,29.8688,633933.0
2019-04-09 14:00:00,32.84,32.84,32.8,32.81,481815.0,29.8688,29.8688,29.8324,29.8415,481815.0
2019-04-09 14:30:00,32.82,32.84,32.8,32.82,612039.0,29.8506,29.8688,29.8324,29.8506,612039.0
2019-04-09 15:00:00,32.82,32.86,32.8,32.81,740247.0,29.8506,29.887,29.8324,29.8415,740247.0
2019-04-09 15:30:00,32.81,32.9,32.8,32.9,1717374.0,29.8415,29.9234,29.8324,29.9234,1717374.0
2019-04-10 09:30:00,32.84,33.1,32.83,33.1,1129260.0,29.8688,30.1053,29.8597,30.1053,1129260.0
2019-04-10 10:00:00,33.1,33.12,33.06,33.1,849186.0,30.1053,30.1235,30.0689,30.1053,849186.0
2019-04-10 10:30:00,33.09,33.12,33.06,33.1,638169.0,30.0962,30.1235,30.0689,30.1053,638169.0
2019-04-10 11:00:00,33.1,33.11,33.05,33.06,529644.0,30.1053,30.1144,30.0598,30.0689,529644.0
2019-04-10 11:30:00,33.06,33.13,33.05,33.12,449067.0,30.0689,30.1326,30.0598,30.1235,449067.0
2019-04-10 12:00:00,33.12,33.13,33.11,33.11,334629.0,30.1235,30.1326,30.1144,30.1144,334629.0
2019-04-10 12:30:00,33.1,33.12,33.09,33.1,269778.0,30.1053,30.1235,30.0962,30.1053,269778.0
2019-04-10 13:00:00,33.09,33.13,33.07,33.12,277680.0,30.0962,30.1326,30.078,30.1235,277680.0
2019-04-10 13:30:00,33.12,33.16,33.11,33.14,378450.0,30.1235,30.1598,30.1144,30.1417,378450.0
2019-04-10 14:00:00,33.14,33.17,33.12,33.14,838575.0,30.1417,30.1689,30.1235,30.1417,838575.0
2019-04-10 14:30:00,33.14,33.2,33.12,33.19,466605.0,30.1417,30.1962,30.1235,30.1871,466605.0
2019-04-10 15:00:00,33.19,33.24,33.17,33.17,1028061.0,30.1871,30.2326,30.1689,30.1689,1028061.0
2019-04-10 15:30:00,33.17,33.22,33.17,33.2,1385811.0,30.1689,30.2144,30.1689,30.1962,1385811.0
2019-04-11 09:30:00,33.23,33.48,33.16,33.47,2296866.0,30.2235,30.4509,30.1598,30.4418,2296866.0
2019-04-11 10:00:00,33.47,33.48,33.26,33.32,1102011.0,30.4418,30.4509,30.2508,30.3054,1102011.0
2019-04-11 10:30:00,33.32,33.41,33.3,33.39,533394.0,30.3054,30.3872,30.2872,30.369,533394.0
2019-04-11 11:00:00,33.4,33.51,33.39,33.51,785757.0,30.3781,30.4782,30.369,30.4782,785757.0
2019-04-11 11:30:00,33.51,33.51,33.39,33.45,615315.0,30.4782,30.4782,30.369,30.4236,615315.0
2019-04-11 12:00:00,33.45,33.49,33.44,33.46,453039.0,30.4236,30.46,30.4145,30.4327,453039.0
2019-04-11 12:30:00,33.46,33.49,33.43,33.48,370020.0,30.4327,30.46,30.4054,30.4509,370020.0
2019-04-11 13:00:00,33.48,33.51,33.47,33.49,573525.0,30.4509,30.4782,30.4418,30.46,573525.0
2019-04-11 13:30:00,33.49,33.5,33.45,33.47,409881.0,30.46,30.4691,30.4236,30.4418,409881.0
2019-04-11 14:00:00,33.48,33.5,33.46,33.49,629781.0,30.4509,30.4691,30.4327,30.46,629781.0
2019-04-11 14:30:00,33.49,33.52,33.46,33.5,868647.0,30.46,30.4873,30.4327,30.4691,868647.0
2019-04-11 15:00:00,33.5,33.55,33.49,33.53,799194.0,30.4691,30.5146,30.46,30.4964,799194.0
2019-04-11 15:30:00,33.53,33.61,33.53,33.6,2538072.0,30.4964,30.5691,30.4964,30.56,2538072.0
2019-04-12 09:30:00,33.67,33.83,33.67,33.79,1770384.0,30.6237,30.7692,30.6237,30.7328,1770384.0
2019-04-12 10:00:00,33.79,33.99,33.76,33.99,1451349.0,30.7328,30.9148,30.7056,30.9148,1451349.0
2019-04-12 10:30:00,33.99,34.01,33.9,33.95,1297854.0,30.9148,30.9329,30.8329,30.8784,1297854.0
2019-04-12 11:00:00,33.95,33.96,33.83,33.85,1170615.0,30.8784,30.8875,30.7692,30.7874,1170615.0
2019-04-12 11:30:00,33.85,33.85,33.77,33.83,660393.0,30.7874,30.7874,30.7147,30.7692,660393.0
2019-04-12 12:00:00,33.83,33.88,33.78,33.86,520176.0,30.7692,30.8147,30.7238,30.7965,520176.0
2019-04-12 12:30:00,33.86,33.9,33.83,33.9,318615.0,30.7965,30.8329,30.7692,30.8329,318615.0
2019-04-12 13:00:00,33.9,33.91,33.88,33.88,410151.0,30.8329,30.842,30.8147,30.8147,410151.0
2019-04-12 13:30:00,33.88,33.91,33.88,33.89,393570.0,30.8147,30.842,30.8147,30.8238,393570.0
2019-04-12 14:00:00,33.89,33.92,33.86,33.87,616578.0,30.8238,30.8511,30.7965,30.8056,616578.0
2019-04-12 14:30:00,33.87,33.89,33.84,33.88,498561.0,30.8056,30.8238,30.7783,30.8147,498561.0
2019-04-12 15:00:00,33.88,33.91,33.86,33.88,689247.0,30.8147,30.842,30.7965,30.8147,689247.0
2019-04-12 15:30:00,33.88,33.9,33.82,33.86,2329368.0,30.8147,30.8329,30.7601,30.7965,2329368.0
2019-04-15 09:30:00,33.77,34.13,33.75,34.13,1181220.0,30.7147,31.0421,30.6965,31.0421,1181220.0
2019-04-15 10:00:00,34.13,34.25,34.12,34.24,1094778.0,31.0421,31.1512,31.033,31.1421,1094778.0
2019-04-15 10:30:00,34.25,34.27,34.16,34.17,1058823.0,31.1512,31.1694,31.0694,31.0785,1058823.0
2019-04-15 11:00:00,34.17,34.21,34.12,34.2,824934.0,31.0785,31.1148,31.033,31.1058,824934.0
2019-04-15 11:30:00,34.2,34.26,34.18,34.24,564666.0,31.1058,31.1603,31.0876,31.1421,564666.0
2019-04-15 12:00:00,34.24,34.27,34.19,34.24,546252.0,31.1421,31.1694,31.0967,31.1421,546252.0
2019-04-15 12:30:00,34.24,34.27,34.21,34.26,484248.0,31.1421,31.1694,31.1148,31.1603,484248.0
2019-04-15 13:00:00,34.26,34.29,34.24,34.26,533076.0,31.1603,31.1876,31.1421,31.1603,533076.0
2019-04-15 13:30:00,34.26,34.29,34.25,34.28,539328.0,31.1603,31.1876,31.1512,31.1785,539328.0
2019-04-15 14:00:00,34.27,34.3,34.25,34.25,555660.0,31.1694,31.1967,31.1512,31.1512,555660.0
2019-04-15 14:30:00,34.25,34.28,34.23,34.25,608151.0,31.1512,31.1785,31.133,31.1512,608151.0
2019-04-15 15:00:00,34.25,34.25,34.18,34.18,767853.0,31.1512,31.1512,31.0876,31.0876,767853.0
2019-04-15 15:30:00,34.18,34.22,34.14,34.15,2085894.0,31.0876,31.1239,31.0512,31.0603,2085894.0
2019-04-16 09:30:00,34.3,34.46,34.23,34.29,1883925.0,31.1967,31.3422,31.133,31.1876,1883925.0
2019-04-16 10:00:00,34.29,34.31,34.18,34.24,1152279.0,31.1876,31.2058,31.0876,31.1421,1152279.0
2019-04-16 10:30:00,34.24,34.32,34.24,34.3,673515.0,31.1421,31.2149,31.1421,31.1967,673515.0
2019-04-16 11:00:00,34.3,34.39,34.28,34.39,631665.0,31.1967,31.2786,31.1785,31.2786,631665.0
2019-04-16 11:30:00,34.38,34.43,34.35,34.43,664974.0,31.2695,31.3149,31.2422,31.3149,664974.0
2019-04-16 12:00:00,34.43,34.43,34.37,34.43,593721.0,31.3149,31.3149,31.2604,31.3149,593721.0
2019-04-16 12:30:00,34.43,34.45,34.41,34.43,564636.0,31.3149,31.3331,31.2968,31.3149,564636.0
2019-04-16 13:00:00,34.43,34.44,34.41,34.42,527055.0,31.3149,31.324,31.2968,31.3058,527055.0
2019-04-16 13:30:00,34.42,34.42,34.35,34.38,550704.0,31.3058,31.3058,31.2422,31.2695,550704.0
2019-04-16 14:00:00,34.38,34.38,34.27,34.27,745422.0,31.2695,31.2695,31.1694,31.1694,745422.0
2019-04-16 14:30:00,34.27,34.29,34.22,34.29,715161.0,31.1694,31.1876,31.1239,31.1876,715161.0
2019-04-16 15:00:00,34.28,34.35,34.27,34.3,791901.0,31.1785,31.2422,31.1694,31.1967,791901.0
2019-04-16 15:30:00,34.3,34.31,34.21,34.31,1762812.0,31.1967,31.2058,31.1148,31.2058,1762812.0
2019-04-17 09:30:00,34.33,34.34,34.13,34.25,1579440.0,31.224,31.2331,31.0421,31.1512,1579440.0
2019-04-17 10:00:00,34.25,34.37,34.2,34.31,928494.0,31.1512,31.2604,31.1058,31.2058,928494.0
2019-04-17 10:30:00,34.31,34.35,34.28,34.32,547938.0,31.2058,31.2422,31.1785,31.2149,547938.0
2019-04-17 11:00:00,34.31,34.37,34.28,34.29,416703.0,31.2058,31.2604,31.1785,31.1876,416703.0
2019-04-17 11:30:00,34.29,34.39,34.26,34.39,555018.0,31.1876,31.2786,31.1603,31.2786,555018.0
2019-04-17 12:00:00,34.39,34.39,34.31,34.35,470403.0,31.2786,31.2786,31.2058,31.2422,470403.0
2019-04-17 12:30:00,34.35,34.45,34.35,34.45,324300.0,31.2422,31.3331,31.2422,31.3331,324300.0
2019-04-17 13:00:00,34.45,34.47,34.41,34.42,361377.0,31.3331,31.3513,31.2968,31.3058,361377.0
2019-04-17 13:30:00,34.42,34.47,34.4,34.41,346017.0,31.3058,31.3513,31.2877,31.2968,346017.0
2019-04-17 14:00:00,34.41,34.43,34.36,34.39,535893.0,31.2968,31.3149,31.2513,31.2786,535893.0
2019-04-17 14:30:00,34.39,34.42,34.37,34.41,380469.0,31.2786,31.3058,31.2604,31.2968,380469.0
2019-04-17 15:00:00,34.41,34.46,34.39,34.43,603129.0,31.2968,31.3422,31.2786,31.3149,603129.0
2019-04-17 15:30:00,34.43,34.44,34.38,34.38,1189359.0,31.3149,31.324,31.2695,31.2695,1189359.0
2019-04-18 09:30:00,34.37,34.6,34.36,34.43,1800744.0,31.2604,31.4696,31.2513,31.3149,1800744.0
2019-04-18 10:00:00,34.43,34.45,34.33,34.33,527553.0,31.3149,31.3331,31.224,31.224,527553.0
2019-04-18 10:30:00,34.33,34.38,34.3,34.37,698268.0,31.224,31.2695,31.1967,31.2604,698268.0
2019-04-18 11:00:00,34.36,34.41,34.31,34.32,353517.0,31.2513,31.2968,31.2058,31.2149,353517.0
2019-04-18 11:30:00,34.33,34.44,34.33,34.41,352230.0,31.224,31.324,31.224,31.2968,352230.0
2019-04-18 12:00:00,34.42,34.45,34.39,34.43,400233.0,31.3058,31.3331,31.2786,31.3149,400233.0
2019-04-18 12:30:00,34.43,34.44,34.39,34.41,350289.0,31.3149,31.324,31.2786,31.2968,350289.0
2019-04-18 13:00:00,34.41,34.45,34.39,34.4,246621.0,31.2968,31.3331,31.2786,31.2877,246621.0
2019-04-18 13:30:00,34.4,34.46,34.39,34.46,325830.0,31.2877,31.3422,31.2786,31.3422,325830.0
2019-04-18 14:00:00,34.46,34.46,34.42,34.46,330186.0,31.3422,31.3422,31.3058,31.3422,330186.0
2019-04-18 14:30:00,34.46,34.49,34.44,34.48,332682.0,31.3422,31.3695,31.324,31.3604,332682.0
2019-04-18 15:00:00,34.48,34.49,34.44,34.45,454314.0,31.3604,31.3695,31.324,31.3331,454314.0
2019-04-18 15:30:00,34.45,34.45,34.38,34.38,1364223.0,31.3331,31.3331,31.2695,31.2695,1364223.0
2019-04-22 09:30:00,34.27,34.51,34.23,34.39,1499187.0,31.1694,31.3877,31.133,31.2786,1499187.0
2019-04-22 10:00:00,34.39,34.39,34.29,34.31,685011.0,31.2786,31.2786,31.1876,31.2058,685011.0
2019-04-22 10:30:00,34.31,34.32,34.2,34.25,825732.0,31.2058,31.2149,31.1058,31.1512,825732.0
2019-04-22 11:00:00,34.25,34.35,34.21,34.33,671634.0,31.1512,31.2422,31.1148,31.224,671634.0
2019-04-22 11:30:00,34.33,34.37,34.31,34.32,511314.0,31.224,31.2604,31.2058,31.2149,511314.0
2019-04-22 12:00:00,34.32,34.34,34.3,34.31,422247.0,31.2149,31.2331,31.1967,31.2058,422247.0
2019-04-22 12:30:00,34.31,34.31,34.25,34.27,382929.0,31.2058,31.2058,31.1512,31.1694,382929.0
2019-04-22 13:00:00,34.27,34.28,34.23,34.25,371967.0,31.1694,31.1785,31.133,31.1512,371967.0
2019-04-22 13:30:00,34.25,34.26,34.22,34.23,378783.0,31.1512,31.1603,31.1239,31.133,378783.0
2019-04-22 14:00:00,34.23,34.23,34.12,34.13,686859.0,31.133,31.133,31.033,31.0421,686859.0
2019-04-22 14:30:00,34.13,34.15,34.06,34.14,785823.0,31.0421,31.0603,30.9784,31.0512,785823.0
2019-04-22 15:00:00,34.14,34.17,34.11,34.11,854988.0,31.0512,31.0785,31.0239,31.0239,854988.0
2019-04-22 15:30:00,34.12,34.15,34.08,34.13,2107575.0,31.033,31.0603,30.9966,31.0421,2107575.0
2019-04-23 09:30:00,34.18,34.19,33.98,34.11,1112406.0,31.0876,31.0967,30.9057,31.0239,1112406.0
2019-04-23 10:00:00,34.11,34.28,34.09,34.28,1096389.0,31.0239,31.1785,31.0057,31.1785,1096389.0
2019-04-23 10:30:00,34.28,34.28,34.19,34.21,601137.0,31.1785,31.1785,31.0967,31.1148,601137.0
2019-04-23 11:00:00,34.21,34.25,34.17,34.23,630249.0,31.1148,31.1512,31.0785,31.133,630249.0
2019-04-23 11:30:00,34.23,34.3,34.22,34.29,586005.0,31.133,31.1967,31.1239,31.1876,586005.0
2019-04-23 12:00:00,34.3,34.42,34.29,34.39,646212.0,31.1967,31.3058,31.1876,31.2786,646212.0
2019-04-23 12:30:00,34.38,34.41,34.37,34.4,496179.0,31.2695,31.2968,31.2604,31.2877,496179.0
2019-04-23 13:00:00,34.41,34.43,34.4,34.42,444816.0,31.2968,31.3149,31.2877,31.3058,444816.0
2019-04-23 13:30:00,34.42,34.42,34.28,34.31,842103.0,31.3058,31.3058,31.1785,31.2058,842103.0
2019-04-23 14:00:00,34.31,34.35,34.29,34.34,531528.0,31.2058,31.2422,31.1876,31.2331,531528.0
2019-04-23 14:30:00,34.34,34.35,34.31,34.33,630549.0,31.2331,31.2422,31.2058,31.224,630549.0
2019-04-23 15:00:00,34.33,34.34,34.27,34.27,603096.0,31.224,31.2331,31.1694,31.1694,603096.0
2019-04-23 15:30:00,34.27,34.39,34.26,34.35,2144502.0,31.1694,31.2786,31.1603,31.2422,2144502.0
2019-04-24 09:30:00,34.38,34.59,34.36,34.43,1090875.0,31.2695,31.4605,31.2513,31.3149,1090875.0
2019-04-24 10:00:00,34.43,34.53,34.41,34.44,1554228.0,31.3149,31.4059,31.2968,31.324,1554228.0
2019-04-24 10:30:00,34.45,34.57,34.43,34.57,1427658.0,31.3331,31.4423,31.3149,31.4423,1427658.0
2019-04-24 11:00:00,34.57,34.62,34.55,34.61,540702.0,31.4423,31.4878,31.4241,31.4787,540702.0
2019-04-24 11:30:00,34.61,34.61,34.52,34.54,385146.0,31.4787,31.4787,31.3968,31.415,385146.0
2019-04-24 12:00:00,34.54,34.58,34.51,34.51,271848.0,31.415,31.4514,31.3877,31.3877,271848.0
2019-04-24 12:30:00,34.51,34.54,34.48,34.52,298194.0,31.3877,31.415,31.3604,31.3968,298194.0
2019-04-24 13:00:00,34.52,34.53,34.44,34.5,408486.0,31.3968,31.4059,31.324,31.3786,408486.0
2019-04-24 13:30:00,34.5,34.56,34.49,34.51,316929.0,31.3786,31.4332,31.3695,31.3877,316929.0
2019-04-24 14:00:00,34.51,34.59,34.47,34.55,582969.0,31.3877,31.4605,31.3513,31.4241,582969.0
2019-04-24 14:30:00,34.55,34.6,34.55,34.56,329049.0,31.4241,31.4696,31.4241,31.4332,329049.0
2019-04-24 15:00:00,34.56,34.6,34.56,34.57,467211.0,31.4332,31.4696,31.4332,31.4423,467211.0
2019-04-24 15:30:00,34.57,34.61,34.5,34.52,1512747.0,31.4423,31.4787,31.3786,31.3968,1512747.0
2019-04-25 09:30:00,34.41,34.48,34.35,34.36,1469478.0,31.2968,31.3604,31.2422,31.2513,1469478.0
2019-04-25 10:00:00,34.36,34.46,34.34,34.36,712098.0,31.2513,31.3422,31.2331,31.2513,712098.0
2019-04-25 10:30:00,34.36,34.52,34.28,34.52,775047.0,31.2513,31.3968,31.1785,31.3968,775047.0
2019-04-25 11:00:00,34.51,34.55,34.48,34.54,487038.0,31.3877,31.4241,31.3604,31.415,487038.0
2019-04-25 11:30:00,34.54,34.58,34.5,34.54,436767.0,31.415,31.4514,31.3786,31.415,436767.0
2019-04-25 12:00:00,34.54,34.56,34.51,34.54,320964.0,31.415,31.4332,31.3877,31.415,320964.0
2019-04-25 12:30:00,34.54,34.59,34.54,34.59,313074.0,31.415,31.4605,31.415,31.4605,313074.0
2019-04-25 13:00:00,34.59,34.62,34.56,34.61,396327.0,31.4605,31.4878,31.4332,31.4787,396327.0
2019-04-25 13:30:00,34.62,34.64,34.58,34.64,446523.0,31.4878,31.5059,31.4514,31.5059,446523.0
2019-04-25 14:00:00,34.64,34.72,34.61,34.62,909897.0,31.5059,31.5787,31.4787,31.4878,909897.0
2019-04-25 14:30:00,34.62,34.63,34.53,34.55,620640.0,31.4878,31.4968,31.4059,31.4241,620640.0
2019-04-25 15:00:00,34.54,34.55,34.5,34.54,580674.0,31.415,31.4241,31.3786,31.415,580674.0
2019-04-25 15:30:00,34.54,34.58,34.48,34.51,1294545.0,31.415,31.4514,31.3604,31.3877,1294545.0
2019-04-26 09:30:00,33.48,34.0,33.22,33.97,5994135.0,30.4509,30.9238,30.2144,30.8966,5994135.0
2019-04-26 10:00:00,33.97,34.11,33.54,33.64,2380575.0,30.8966,31.0239,30.5055,30.5964,2380575.0
2019-04-26 10:30:00,33.64,33.81,33.64,33.68,1524042.0,30.5964,30.751,30.5964,30.6328,1524042.0
2019-04-26 11:00:00,33.68,33.81,33.67,33.75,855144.0,30.6328,30.751,30.6237,30.6965,855144.0
2019-04-26 11:30:00,33.75,33.75,33.61,33.68,1164351.0,30.6965,30.6965,30.5691,30.6328,1164351.0
2019-04-26 12:00:00,33.68,33.73,33.66,33.68,671253.0,30.6328,30.6783,30.6146,30.6328,671253.0
2019-04-26 12:30:00,33.68,33.71,33.67,33.69,490884.0,30.6328,30.6601,30.6237,30.6419,490884.0
2019-04-26 13:00:00,33.69,33.81,33.69,33.81,498846.0,30.6419,30.751,30.6419,30.751,498846.0
2019-04-26 13:30:00,33.81,33.82,33.71,33.72,551748.0,30.751,30.7601,30.6601,30.6692,551748.0
2019-04-26 14:00:00,33.73,33.78,33.68,33.77,804582.0,30.6783,30.7238,30.6328,30.7147,804582.0
2019-04-26 14:30:00,33.78,33.79,33.7,33.7,665262.0,30.7238,30.7328,30.651,30.651,665262.0
2019-04-26 15:00:00,33.7,33.8,33.69,33.75,839727.0,30.651,30.7419,30.6419,30.6965,839727.0
2019-04-26 15:30:00,33.75,33.85,33.74,33.84,2629221.0,30.6965,30.7874,30.6874,30.7783,2629221.0
2019-04-29 09:30:00,33.96,34.0,33.59,33.8,3278127.0,30.8875,30.9238,30.5509,30.7419,3278127.0
2019-04-29 10:00:00,33.8,33.88,33.77,33.84,889251.0,30.7419,30.8147,30.7147,30.7783,889251.0
2019-04-29 10:30:00,33.84,33.85,33.7,33.74,681966.0,30.7783,30.7874,30.651,30.6874,681966.0
2019-04-29 11:00:00,33.74,33.83,33.73,33.82,507279.0,30.6874,30.7692,30.6783,30.7601,507279.0
2019-04-29 11:30:00,33.82,33.87,33.8,33.83,484446.0,30.7601,30.8056,30.7419,30.7692,484446.0
2019-04-29 12:00:00,33.83,33.85,33.81,33.85,495225.0,30.7692,30.7874,30.751,30.7874,495225.0
2019-04-29 12:30:00,33.85,33.86,33.82,33.82,417141.0,30.7874,30.7965,30.7601,30.7601,417141.0
2019-04-29 13:00:00,33.82,33.82,33.76,33.79,509979.0,30.7601,30.7601,30.7056,30.7328,509979.0
2019-04-29 13:30:00,33.79,33.91,33.78,33.9,683892.0,30.7328,30.842,30.7238,30.8329,683892.0
2019-04-29 14:00:00,33.91,33.96,33.89,33.89,885381.0,30.842,30.8875,30.8238,30.8238,885381.0
2019-04-29 14:30:00,33.88,33.89,33.82,33.85,684180.0,30.8147,30.8238,30.7601,30.7874,684180.0
2019-04-29 15:00:00,33.85,33.9,33.84,33.9,631566.0,30.7874,30.8329,30.7783,30.8329,631566.0
2019-04-29 15:30:00,33.9,33.9,33.82,33.85,2284122.0,30.8329,30.8329,30.7601,30.7874,2284122.0
2019-04-30 09:30:00,33.92,33.96,33.82,33.87,701106.0,30.8511,30.8875,30.7601,30.8056,701106.0
2019-04-30 10:00:00,33.88,34.05,33.88,33.94,697371.0,30.8147,30.9693,30.8147,30.8693,697371.0
2019-04-30 10:30:00,33.94,34.07,33.94,34.03,501363.0,30.8693,30.9875,30.8693,30.9511,501363.0
2019-04-30 11:00:00,34.03,34.03,33.83,33.91,1023393.0,30.9511,30.9511,30.7692,30.842,1023393.0
2019-04-30 11:30:00,33.91,34.02,33.91,33.99,490344.0,30.842,30.942,30.842,30.9148,490344.0
2019-04-30 12:00:00,33.99,34.02,33.95,34.01,398256.0,30.9148,30.942,30.8784,30.9329,398256.0
2019-04-30 12:30:00,34.01,34.04,33.99,34.02,341739.0,30.9329,30.9602,30.9148,30.942,341739.0
2019-04-30 13:00:00,34.02,34.1,34.02,34.09,379038.0,30.942,31.0148,30.942,31.0057,379038.0
2019-04-30 13:30:00,34.09,34.15,34.08,34.14,457977.0,31.0057,31.0603,30.9966,31.0512,457977.0
2019-04-30 14:00:00,34.14,34.27,34.14,34.26,518046.0,31.0512,31.1694,31.0512,31.1603,518046.0
2019-04-30 14:30:00,34.26,34.26,34.2,34.23,538584.0,31.1603,31.1603,31.1058,31.133,538584.0
2019-04-30 15:00:00,34.23,34.27,34.21,34.23,668208.0,31.133,31.1694,31.1148,31.133,668208.0
2019-04-30 15:30:00,34.23,34.31,34.22,34.27,2714934.0,31.133,31.2058,31.1239,31.1694,2714934.0
2019-05-01 09:30:00,34.26,34.27,34.05,34.07,1823481.0,31.1603,31.1694,30.9693,30.9875,1823481.0
2019-05-01 10:00:00,34.07,34.16,34.05,34.14,549096.0,30.9875,31.0694,30.9693,31.0512,549096.0
2019-05-01 10:30:00,34.14,34.14,34.07,34.09,388233.0,31.0512,31.0512,30.9875,31.0057,388233.0
2019-05-01 11:00:00,34.09,34.17,34.08,34.15,426345.0,31.0057,31.0785,30.9966,31.0603,426345.0
2019-05-01 11:30:00,34.15,34.21,34.13,34.17,464208.0,31.0603,31.1148,31.0421,31.0785,464208.0
2019-05-01 12:00:00,34.17,34.17,34.08,34.1,328896.0,31.0785,31.0785,30.9966,31.0148,328896.0
2019-05-01 12:30:00,34.09,34.1,34.01,34.05,451821.0,31.0057,31.0148,30.9329,30.9693,451821.0
2019-05-01 13:00:00,34.06,34.08,34.0,34.02,431763.0,30.9784,30.9966,30.9238,30.942,431763.0
2019-05-01 13:30:00,34.01,34.04,33.96,34.0,538821.0,30.9329,30.9602,30.8875,30.9238,538821.0
2019-05-01 14:00:00,34.0,34.04,33.96,33.96,526191.0,30.9238,30.9602,30.8875,30.8875,526191.0
2019-05-01 14:30:00,33.96,33.99,33.82,33.91,805713.0,30.8875,30.9148,30.7601,30.842,805713.0
2019-05-01 15:00:00,33.91,33.91,33.82,33.84,671229.0,30.842,30.842,30.7601,30.7783,671229.0
2019-05-01 15:30:00,33.84,33.85,33.76,33.78,2158086.0,30.7783,30.7874,30.7056,30.7238,2158086.0
2019-05-02 09:30:00,33.81,34.02,33.7,33.7,936717.0,30.751,30.942,30.651,30.651,936717.0
2019-05-02 10:00:00,33.71,33.81,33.69,33.72,700998.0,30.6601,30.751,30.6419,30.6692,700998.0
2019-05-02 10:30:00,33.71,33.73,33.62,33.64,778107.0,30.6601,30.6783,30.5782,30.5964,778107.0
2019-05-02 11:00:00,33.65,33.67,33.51,33.53,635820.0,30.6055,30.6237,30.4782,30.4964,635820.0
2019-05-02 11:30:00,33.53,33.55,33.42,33.5,881256.0,30.4964,30.5146,30.3963,30.4691,881256.0
2019-05-02 12:00:00,33.5,33.53,33.41,33.48,644406.0,30.4691,30.4964,30.3872,30.4509,644406.0
2019-05-02 12:30:00,33.48,33.57,33.47,33.55,448593.0,30.4509,30.5328,30.4418,30.5146,448593.0
2019-05-02 13:00:00,33.55,33.63,33.5,33.61,397044.0,30.5146,30.5873,30.4691,30.5691,397044.0
2019-05-02 13:30:00,33.61,33.66,33.59,33.64,368961.0,30.5691,30.6146,30.5509,30.5964,368961.0
2019-05-02 14:00:00,33.64,33.67,33.62,33.66,548871.0,30.5964,30.6237,30.5782,30.6146,548871.0
2019-05-02 14:30:00,33.66,33.7,33.6,33.62,419760.0,30.6146,30.651,30.56,30.5782,419760.0
2019-05-02 15:00:00,33.62,33.65,33.59,33.64,445101.0,30.5782,30.6055,30.5509,30.5964,445101.0
2019-05-02 15:30:00,33.64,33.72,33.63,33.72,1506060.0,30.5964,30.6692,30.5873,30.6692,1506060.0
2019-05-03 09:30:00,34.2,34.25,33.95,34.09,2199963.0,31.1058,31.1512,30.8784,31.0057,2199963.0
2019-05-03 10:00:00,34.09,34.1,33.93,33.95,749100.0,31.0057,31.0148,30.8602,30.8784,749100.0
2019-05-03 10:30:00,33.96,34.09,33.95,34.06,613149.0,30.8875,31.0057,30.8784,30.9784,613149.0
2019-05-03 11:00:00,34.06,34.15,34.02,34.05,836436.0,30.9784,31.0603,30.942,30.9693,836436.0
2019-05-03 11:30:00,34.05,34.08,33.99,34.05,594129.0,30.9693,30.9966,30.9148,30.9693,594129.0
2019-05-03 12:00:00,34.05,34.12,34.05,34.1,612573.0,30.9693,31.033,30.9693,31.0148,612573.0
2019-05-03 12:30:00,34.1,34.15,34.07,34.12,994431.0,31.0148,31.0603,30.9875,31.033,994431.0
2019-05-03 13:00:00,34.12,34.13,34.07,34.08,536925.0,31.033,31.0421,30.9875,30.9966,536925.0
2019-05-03 13:30:00,34.08,34.1,34.06,34.07,469509.0,30.9966,31.0148,30.9784,30.9875,469509.0
2019-05-03 14:00:00,34.07,34.09,34.05,34.08,454410.0,30.9875,31.0057,30.9693,30.9966,454410.0
2019-05-03 14:30:00,34.08,34.08,34.02,34.04,769068.0,30.9966,30.9966,30.942,30.9602,769068.0
2019-05-03 15:00:00,34.03,34.07,34.0,34.06,719970.0,30.9511,30.9875,30.9238,30.9784,719970.0
2019-05-03 15:30:00,34.06,34.07,34.01,34.02,2476344.0,30.9784,30.9875,30.9329,30.942,2476344.0
2019-05-06 09:30:00,33.58,33.94,33.51,33.94,1978737.0,30.5418,30.8693,30.4782,30.8693,1978737.0
2019-05-06 10:00:00,33.94,34.06,33.93,34.02,973539.0,30.8693,30.9784,30.8602,30.942,973539.0
2019-05-06 10:30:00,34.02,34.04,33.92,33.99,844560.0,30.942,30.9602,30.8511,30.9148,844560.0
2019-05-06 11:00:00,33.98,34.02,33.95,33.99,624288.0,30.9057,30.942,30.8784,30.9148,624288.0
2019-05-06 11:30:00,33.99,33.99,33.92,33.96,591954.0,30.9148,30.9148,30.8511,30.8875,591954.0
2019-05-06 12:00:00,33.96,33.97,33.91,33.94,381270.0,30.8875,30.8966,30.842,30.8693,381270.0
2019-05-06 12:30:00,33.94,33.99,33.93,33.95,384678.0,30.8693,30.9148,30.8602,30.8784,384678.0
2019-05-06 13:00:00,33.95,34.0,33.94,34.0,332922.0,30.8784,30.9238,30.8693,30.9238,332922.0
2019-05-06 13:30:00,33.99,34.01,33.95,33.99,344727.0,30.9148,30.9329,30.8784,30.9148,344727.0
2019-05-06 14:00:00,33.99,34.03,33.98,34.03,434526.0,30.9148,30.9511,30.9057,30.9511,434526.0
2019-05-06 14:30:00,34.03,34.14,34.03,34.11,502053.0,30.9511,31.0512,30.9511,31.0239,502053.0
2019-05-06 15:00:00,34.11,34.18,34.09,34.17,625044.0,31.0239,31.0876,31.0057,31.0785,625044.0
2019-05-06 15:30:00,34.17,34.18,34.13,34.15,1755681.0,31.0785,31.0876,31.0421,31.0603,1755681.0
2019-05-07 09:30:00,33.93,34.06,33.87,33.9,980703.0,30.8602,30.9784,30.8056,30.8329,980703.0
2019-05-07 10:00:00,33.9,33.94,33.85,33.94,877155.0,30.8329,30.8693,30.7874,30.8693,877155.0
2019-05-07 10:30:00,33.94,33.97,33.86,33.91,678711.0,30.8693,30.8966,30.7965,30.842,678711.0
2019-05-07 11:00:00,33.91,33.97,33.82,33.84,546090.0,30.842,30.8966,30.7601,30.7783,546090.0
2019-05-07 11:30:00,33.84,33.88,33.74,33.79,643134.0,30.7783,30.8147,30.6874,30.7328,643134.0
2019-05-07 12:00:00,33.79,33.89,33.75,33.86,437214.0,30.7328,30.8238,30.6965,30.7965,437214.0
2019-05-07 12:30:00,33.86,33.93,33.83,33.86,363453.0,30.7965,30.8602,30.7692,30.7965,363453.0
2019-05-07 13:00:00,33.86,33.88,33.78,33.78,522837.0,30.7965,30.8147,30.7238,30.7238,522837.0
2019-05-07 13:30:00,33.79,33.81,33.75,33.78,543102.0,30.7328,30.751,30.6965,30.7238,543102.0
2019-05-07 14:00:00,33.77,33.84,33.75,33.77,394653.0,30.7147,30.7783,30.6965,30.7147,394653.0
2019-05-07 14:30:00,33.77,33.78,33.64,33.7,551415.0,30.7147,30.7238,30.5964,30.651,551415.0
2019-05-07 15:00:00,33.7,33.74,33.64,33.65,649080.0,30.651,30.6874,30.5964,30.6055,649080.0
2019-05-07 15:30:00,33.64,33.78,33.58,33.77,2006652.0,30.5964,30.7238,30.5418,30.7147,2006652.0
2019-05-08 09:30:00,33.42,33.5,33.29,33.46,2728767.0,30.3963,30.4691,30.2781,30.4327,2728767.0
2019-05-08 10:00:00,33.47,33.53,33.41,33.42,790791.0,30.4418,30.4964,30.3872,30.3963,790791.0
2019-05-08 10:30:00,33.42,33.6,33.42,33.6,768063.0,30.3963,30.56,30.3963,30.56,768063.0
2019-05-08 11:00:00,33.61,33.64,33.5,33.55,916827.0,30.5691,30.5964,30.4691,30.5146,916827.0
2019-05-08 11:30:00,33.55,33.62,33.47,33.6,686598.0,30.5146,30.5782,30.4418,30.56,686598.0
2019-05-08 12:00:00,33.6,33.6,33.5,33.57,588948.0,30.56,30.56,30.4691,30.5328,588948.0
2019-05-08 12:30:00,33.57,33.62,33.56,33.62,691917.0,30.5328,30.5782,30.5237,30.5782,691917.0
2019-05-08 13:00:00,33.63,33.66,33.55,33.56,444996.0,30.5873,30.6146,30.5146,30.5237,444996.0
2019-05-08 13:30:00,33.56,33.6,33.55,33.59,416631.0,30.5237,30.56,30.5146,30.5509,416631.0
2019-05-08 14:00:00,33.59,33.63,33.58,33.62,400179.0,30.5509,30.5873,30.5418,30.5782,400179.0
2019-05-08 14:30:00,33.62,33.68,33.6,33.63,651897.0,30.5782,30.6328,30.56,30.5873,651897.0
2019-05-08 15:00:00,33.63,33.68,33.62,33.66,574848.0,30.5873,30.6328,30.5782,30.6146,574848.0
2019-05-08 15:30:00,33.66,33.67,33.42,33.44,3169782.0,30.6146,30.6237,30.3963,30.4145,3169782.0
2019-05-09 09:30:00,33.09,33.29,33.03,33.14,2369709.0,30.2564,30.4393,30.2016,30.3021,2369709.0
2019-05-09 10:00:00,33.14,33.16,33.03,33.06,1226892.0,30.3021,30.3204,30.2016,30.229,1226892.0
2019-05-09 10:30:00,33.06,33.11,32.99,33.01,1249353.0,30.229,30.2747,30.165,30.1833,1249353.0
2019-05-09 11:00:00,33.0,33.12,32.96,32.98,749859.0,30.1741,30.2839,30.1376,30.1558,749859.0
2019-05-09 11:30:00,32.99,33.05,32.95,33.05,665058.0,30.165,30.2199,30.1284,30.2199,665058.0
2019-05-09 12:00:00,33.04,33.08,32.99,33.05,581973.0,30.2107,30.2473,30.165,30.2199,581973.0
2019-05-09 12:30:00,33.06,33.22,33.06,33.2,871788.0,30.229,30.3753,30.229,30.357,871788.0
2019-05-09 13:00:00,33.2,33.23,33.15,33.17,419124.0,30.357,30.3844,30.3113,30.3296,419124.0
2019-05-09 13:30:00,33.17,33.3,33.14,33.22,559023.0,30.3296,30.4484,30.3021,30.3753,559023.0
2019-05-09 14:00:00,33.23,33.29,33.19,33.26,487803.0,30.3844,30.4393,30.3479,30.4119,487803.0
2019-05-09 14:30:00,33.26,33.31,33.21,33.22,571479.0,30.4119,30.4576,30.3662,30.3753,571479.0
2019-05-09 15:00:00,33.21,33.23,33.15,33.23,726018.0,30.3662,30.3844,30.3113,30.3844,726018.0
2019-05-09 15:30:00,33.23,33.28,33.17,33.18,2347608.0,30.3844,30.4302,30.3296,30.3387,2347608.0
2019-05-10 09:30:00,33.25,33.65,33.25,33.4,2686407.0,30.4027,30.7685,30.4027,30.5399,2686407.0
2019-05-10 10:00:00,33.4,33.51,33.35,33.4,1121880.0,30.5399,30.6405,30.4942,30.5399,1121880.0
2019-05-10 10:30:00,33.4,33.4,33.25,33.32,1068354.0,30.5399,30.5399,30.4027,30.4667,1068354.0
2019-05-10 11:00:00,33.31,33.39,33.26,33.31,951243.0,30.4576,30.5307,30.4119,30.4576,951243.0
2019-05-10 11:30:00,33.31,33.36,33.23,33.34,1379136.0,30.4576,30.5033,30.3844,30.485,1379136.0
2019-05-10 12:00:00,33.33,33.47,33.33,33.43,877116.0,30.4759,30.6039,30.4759,30.5673,877116.0
2019-05-10 12:30:00,33.43,33.51,33.38,33.45,1111194.0,30.5673,30.6405,30.5216,30.5856,1111194.0
2019-05-10 13:00:00,33.46,33.58,33.45,33.57,706782.0,30.5947,30.7045,30.5856,30.6953,706782.0
2019-05-10 13:30:00,33.58,33.73,33.56,33.7,1221960.0,30.7045,30.8416,30.6862,30.8142,1221960.0
2019-05-10 14:00:00,33.71,33.84,33.69,33.83,1639155.0,30.8233,30.9422,30.805,30.9331,1639155.0
2019-05-10 14:30:00,33.82,33.93,33.8,33.91,1499148.0,30.9239,31.0245,30.9056,31.0062,1499148.0
2019-05-10 15:00:00,33.91,34.04,33.9,34.01,1504152.0,31.0062,31.1251,30.9971,31.0976,1504152.0
2019-05-10 15:30:00,34.01,34.01,33.87,33.98,2974872.0,31.0976,31.0976,30.9696,31.0702,2974872.0
2019-05-13 09:30:00,33.48,33.72,33.39,33.53,2976951.0,30.613,30.8325,30.5307,30.6587,2976951.0
2019-05-13 10:00:00,33.53,33.53,33.34,33.35,1472502.0,30.6587,30.6587,30.485,30.4942,1472502.0
2019-05-13 10:30:00,33.35,33.49,33.31,33.32,1286367.0,30.4942,30.6222,30.4576,30.4667,1286367.0
2019-05-13 11:00:00,33.32,33.36,33.24,33.29,1044264.0,30.4667,30.5033,30.3936,30.4393,1044264.0
2019-05-13 11:30:00,33.29,33.32,33.2,33.3,927789.0,30.4393,30.4667,30.357,30.4484,927789.0
2019-05-13 12:00:00,33.3,33.32,33.18,33.19,1013550.0,30.4484,30.4667,30.3387,30.3479,1013550.0
2019-05-13 12:30:00,33.19,33.22,33.03,33.06,1022637.0,30.3479,30.3753,30.2016,30.229,1022637.0
2019-05-13 13:00:00,33.06,33.07,33.0,33.04,785724.0,30.229,30.2381,30.1741,30.2107,785724.0
2019-05-13 13:30:00,33.04,33.19,33.04,33.17,833340.0,30.2107,30.3479,30.2107,30.3296,833340.0
2019-05-13 14:00:00,33.17,33.3,33.14,33.24,1286544.0,30.3296,30.4484,30.3021,30.3936,1286544.0
2019-05-13 14:30:00,33.24,33.33,33.23,33.29,963732.0,30.3936,30.4759,30.3844,30.4393,963732.0
2019-05-13 15:00:00,33.29,33.33,33.21,33.22,1053861.0,30.4393,30.4759,30.3662,30.3753,1053861.0
2019-05-13 15:30:00,33.22,33.32,33.19,33.3,2478837.0,30.3753,30.4667,30.3479,30.4484,2478837.0
2019-05-14 09:30:00,33.42,33.49,33.32,33.4,1525473.0,30.5582,30.6222,30.4667,30.5399,1525473.0
2019-05-14 10:00:00,33.4,33.41,33.3,33.38,1056066.0,30.5399,30.549,30.4484,30.5216,1056066.0
2019-05-14 10:30:00,33.38,33.4,33.3,33.32,927486.0,30.5216,30.5399,30.4484,30.4667,927486.0
2019-05-14 11:00:00,33.32,33.45,33.32,33.43,801684.0,30.4667,30.5856,30.4667,30.5673,801684.0
2019-05-14 11:30:00,33.43,33.52,33.43,33.46,817962.0,30.5673,30.6496,30.5673,30.5947,817962.0
2019-05-14 12:00:00,33.46,33.49,33.42,33.44,551676.0,30.5947,30.6222,30.5582,30.5765,551676.0
2019-05-14 12:30:00,33.44,33.45,33.4,33.44,550254.0,30.5765,30.5856,30.5399,30.5765,550254.0
2019-05-14 13:00:00,33.44,33.54,33.43,33.53,527151.0,30.5765,30.6679,30.5673,30.6587,527151.0
2019-05-14 13:30:00,33.53,33.57,33.52,33.54,436551.0,30.6587,30.6953,30.6496,30.6679,436551.0
2019-05-14 14:00:00,33.54,33.62,33.49,33.59,661029.0,30.6679,30.741,30.6222,30.7136,661029.0
2019-05-14 14:30:00,33.59,33.61,33.52,33.58,810513.0,30.7136,30.7319,30.6496,30.7045,810513.0
2019-05-14 15:00:00,33.57,33.61,33.53,33.6,834234.0,30.6953,30.7319,30.6587,30.7228,834234.0
2019-05-14 15:30:00,33.6,33.6,33.42,33.44,2561484.0,30.7228,30.7228,30.5582,30.5765,2561484.0
2019-05-15 09:30:00,33.38,33.45,33.08,33.08,1915497.0,30.5216,30.5856,30.2473,30.2473,1915497.0
2019-05-15 10:00:00,33.09,33.24,33.04,33.23,1578126.0,30.2564,30.3936,30.2107,30.3844,1578126.0
2019-05-15 10:30:00,33.23,33.29,33.21,33.24,1188378.0,30.3844,30.4393,30.3662,30.3936,1188378.0
2019-05-15 11:00:00,33.24,33.33,33.22,33.32,1037031.0,30.3936,30.4759,30.3753,30.4667,1037031.0
2019-05-15 11:30:00,33.32,33.45,33.31,33.4,870837.0,30.4667,30.5856,30.4576,30.5399,870837.0
2019-05-15 12:00:00,33.4,33.43,33.37,33.42,689697.0,30.5399,30.5673,30.5124,30.5582,689697.0
2019-05-15 12:30:00,33.42,33.45,33.34,33.38,647976.0,30.5582,30.5856,30.485,30.5216,647976.0
2019-05-15 13:00:00,33.38,33.4,33.32,33.33,665376.0,30.5216,30.5399,30.4667,30.4759,665376.0
2019-05-15 13:30:00,33.33,33.38,33.31,33.36,723834.0,30.4759,30.5216,30.4576,30.5033,723834.0
2019-05-15 14:00:00,33.36,33.37,33.28,33.31,797226.0,30.5033,30.5124,30.4302,30.4576,797226.0
2019-05-15 14:30:00,33.3,33.37,33.29,33.35,859074.0,30.4484,30.5124,30.4393,30.4942,859074.0
2019-05-15 15:00:00,33.34,33.37,33.31,33.36,1238229.0,30.485,30.5124,30.4576,30.5033,1238229.0
2019-05-15 15:30:00,33.36,33.38,33.25,33.3,2763588.0,30.5033,30.5216,30.4027,30.4484,2763588.0
2019-05-16 09:30:00,34.28,34.58,33.84,34.52,10868532.0,31.3445,31.6188,30.9422,31.564,10868532.0
2019-05-16 10:00:00,34.52,34.65,34.4,34.57,4734417.0,31.564,31.6828,31.4542,31.6097,4734417.0
2019-05-16 10:30:00,34.57,34.57,34.31,34.38,3551700.0,31.6097,31.6097,31.372,31.436,3551700.0
2019-05-16 11:00:00,34.37,34.47,34.36,34.46,2302470.0,31.4268,31.5183,31.4177,31.5091,2302470.0
2019-05-16 11:30:00,34.45,34.49,34.15,34.15,2065596.0,31.5,31.5365,31.2257,31.2257,2065596.0
2019-05-16 12:00:00,34.16,34.28,34.13,34.17,1833540.0,31.2348,31.3445,31.2074,31.2439,1833540.0
2019-05-16 12:30:00,34.17,34.21,34.08,34.11,1044918.0,31.2439,31.2805,31.1617,31.1891,1044918.0
2019-05-16 13:00:00,34.11,34.19,34.01,34.05,1472319.0,31.1891,31.2622,31.0976,31.1342,1472319.0
2019-05-16 13:30:00,34.05,34.05,33.93,34.01,1640010.0,31.1342,31.1342,31.0245,31.0976,1640010.0
2019-05-16 14:00:00,34.0,34.0,33.9,33.95,1220808.0,31.0885,31.0885,30.9971,31.0428,1220808.0
2019-05-16 14:30:00,33.95,33.99,33.77,33.79,1859301.0,31.0428,31.0794,30.8782,30.8965,1859301.0
2019-05-16 15:00:00,33.79,33.79,33.61,33.71,2392098.0,30.8965,30.8965,30.7319,30.8233,2392098.0
2019-05-16 15:30:00,33.71,33.78,33.63,33.76,3754047.0,30.8233,30.8873,30.7502,30.8691,3754047.0
2019-05-17 09:30:00,33.41,33.95,33.3,33.88,5689170.0,30.549,31.0428,30.4484,30.9788,5689170.0
2019-05-17 10:00:00,33.87,33.98,33.72,33.92,2150550.0,30.9696,31.0702,30.8325,31.0154,2150550.0
2019-05-17 10:30:00,33.92,33.98,33.8,33.88,1738713.0,31.0154,31.0702,30.9056,30.9788,1738713.0
2019-05-17 11:00:00,33.88,33.97,33.83,33.83,1111584.0,30.9788,31.0611,30.9331,30.9331,1111584.0
2019-05-17 11:30:00,33.84,33.88,33.78,33.84,1073472.0,30.9422,30.9788,30.8873,30.9422,1073472.0
2019-05-17 12:00:00,33.84,33.88,33.79,33.79,1221933.0,30.9422,30.9788,30.8965,30.8965,1221933.0
2019-05-17 12:30:00,33.79,33.84,33.74,33.79,882369.0,30.8965,30.9422,30.8508,30.8965,882369.0
2019-05-17 13:00:00,33.8,33.84,33.73,33.74,683622.0,30.9056,30.9422,30.8416,30.8508,683622.0
2019-05-17 13:30:00,33.74,33.76,33.66,33.69,1309452.0,30.8508,30.8691,30.7776,30.805,1309452.0
2019-05-17 14:00:00,33.68,33.72,33.65,33.66,949920.0,30.7959,30.8325,30.7685,30.7776,949920.0
2019-05-17 14:30:00,33.66,33.7,33.62,33.69,810330.0,30.7776,30.8142,30.741,30.805,810330.0
2019-05-17 15:00:00,33.69,33.69,33.51,33.62,1409805.0,30.805,30.805,30.6405,30.741,1409805.0
2019-05-17 15:30:00,33.62,33.67,33.49,33.61,5204856.0,30.741,30.7868,30.6222,30.7319,5204856.0
2019-05-20 09:30:00,33.46,33.66,33.42,33.63,1482447.0,30.5947,30.7776,30.5582,30.7502,1482447.0
2019-05-20 10:00:00,33.63,33.9,33.6,33.84,1759119.0,30.7502,30.9971,30.7228,30.9422,1759119.0
2019-05-20 10:30:00,33.84,33.86,33.73,33.75,1046898.0,30.9422,30.9605,30.8416,30.8599,1046898.0
2019-05-20 11:00:00,33.75,33.8,33.71,33.76,921135.0,30.8599,30.9056,30.8233,30.8691,921135.0
2019-05-20 11:30:00,33.76,33.8,33.73,33.78,826386.0,30.8691,30.9056,30.8416,30.8873,826386.0
2019-05-20 12:00:00,33.78,33.81,33.76,33.77,701202.0,30.8873,30.9148,30.8691,30.8782,701202.0
2019-05-20 12:30:00,33.77,33.98,33.77,33.91,1014834.0,30.8782,31.0702,30.8782,31.0062,1014834.0
2019-05-20 13:00:00,33.92,33.97,33.89,33.94,645693.0,31.0154,31.0611,30.9879,31.0336,645693.0
2019-05-20 13:30:00,33.94,33.99,33.92,33.96,937482.0,31.0336,31.0794,31.0154,31.0519,937482.0
2019-05-20 14:00:00,33.96,33.98,33.89,33.91,1007922.0,31.0519,31.0702,30.9879,31.0062,1007922.0
2019-05-20 14:30:00,33.91,33.92,33.82,33.85,832821.0,31.0062,31.0154,30.9239,30.9513,832821.0
2019-05-20 15:00:00,33.85,33.88,33.8,33.85,1042752.0,30.9513,30.9788,30.9056,30.9513,1042752.0
2019-05-20 15:30:00,33.84,33.9,33.82,33.83,2185131.0,30.9422,30.9971,30.9239,30.9331,2185131.0
2019-05-21 09:30:00,33.85,33.88,33.54,33.67,1797441.0,30.9513,30.9788,30.6679,30.7868,1797441.0
2019-05-21 10:00:00,33.67,33.7,33.57,33.62,1092117.0,30.7868,30.8142,30.6953,30.741,1092117.0
2019-05-21 10:30:00,33.62,33.67,33.59,33.59,1377087.0,30.741,30.7868,30.7136,30.7136,1377087.0
2019-05-21 11:00:00,33.59,33.61,33.5,33.53,1177146.0,30.7136,30.7319,30.6313,30.6587,1177146.0
2019-05-21 11:30:00,33.53,33.57,33.47,33.47,790440.0,30.6587,30.6953,30.6039,30.6039,790440.0
2019-05-21 12:00:00,33.47,33.57,33.47,33.56,666240.0,30.6039,30.6953,30.6039,30.6862,666240.0
2019-05-21 12:30:00,33.56,33.67,33.54,33.66,831069.0,30.6862,30.7868,30.6679,30.7776,831069.0
2019-05-21 13:00:00,33.66,33.73,33.64,33.72,785205.0,30.7776,30.8416,30.7593,30.8325,785205.0
2019-05-21 13:30:00,33.72,33.76,33.69,33.75,741645.0,30.8325,30.8691,30.805,30.8599,741645.0
2019-05-21 14:00:00,33.75,33.78,33.72,33.77,950688.0,30.8599,30.8873,30.8325,30.8782,950688.0
2019-05-21 14:30:00,33.77,33.78,33.69,33.73,1340595.0,30.8782,30.8873,30.805,30.8416,1340595.0
2019-05-21 15:00:00,33.73,33.78,33.72,33.77,928845.0,30.8416,30.8873,30.8325,30.8782,928845.0
2019-05-21 15:30:00,33.77,33.8,33.66,33.71,3099675.0,30.8782,30.9056,30.7776,30.8233,3099675.0
2019-05-22 09:30:00,33.89,33.92,33.69,33.88,1859448.0,30.9879,31.0154,30.805,30.9788,1859448.0
2019-05-22 10:00:00,33.88,34.0,33.88,33.96,1595382.0,30.9788,31.0885,30.9788,31.0519,1595382.0
2019-05-22 10:30:00,33.96,33.96,33.87,33.92,1111605.0,31.0519,31.0519,30.9696,31.0154,1111605.0
2019-05-22 11:00:00,33.92,33.99,33.9,33.97,924828.0,31.0154,31.0794,30.9971,31.0611,924828.0
2019-05-22 11:30:00,33.97,34.01,33.92,33.95,1021410.0,31.0611,31.0976,31.0154,31.0428,1021410.0
2019-05-22 12:00:00,33.95,34.02,33.94,34.0,1009101.0,31.0428,31.1068,31.0336,31.0885,1009101.0
2019-05-22 12:30:00,34.0,34.04,34.0,34.04,525927.0,31.0885,31.1251,31.0885,31.1251,525927.0
2019-05-22 13:00:00,34.04,34.1,33.99,34.08,1053153.0,31.1251,31.1799,31.0794,31.1617,1053153.0
2019-05-22 13:30:00,34.08,34.12,34.01,34.04,1216875.0,31.1617,31.1982,31.0976,31.1251,1216875.0
2019-05-22 14:00:00,34.03,34.1,34.03,34.09,1257048.0,31.1159,31.1799,31.1159,31.1708,1257048.0
2019-05-22 14:30:00,34.09,34.14,34.06,34.08,1011075.0,31.1708,31.2165,31.1434,31.1617,1011075.0
2019-05-22 15:00:00,34.08,34.11,34.05,34.07,982848.0,31.1617,31.1891,31.1342,31.1525,982848.0
2019-05-22 15:30:00,34.06,34.1,34.03,34.08,3087882.0,31.1434,31.1799,31.1159,31.1617,3087882.0
2019-05-23 09:30:00,33.94,33.98,33.73,33.74,1869348.0,31.0336,31.0702,30.8416,30.8508,1869348.0
2019-05-23 10:00:00,33.74,33.78,33.64,33.75,1846476.0,30.8508,30.8873,30.7593,30.8599,1846476.0
2019-05-23 10:30:00,33.75,33.86,33.71,33.79,1292151.0,30.8599,30.9605,30.8233,30.8965,1292151.0
2019-05-23 11:00:00,33.79,33.81,33.74,33.76,729798.0,30.8965,30.9148,30.8508,30.8691,729798.0
2019-05-23 11:30:00,33.76,33.81,33.71,33.74,708600.0,30.8691,30.9148,30.8233,30.8508,708600.0
2019-05-23 12:00:00,33.73,33.84,33.73,33.83,634197.0,30.8416,30.9422,30.8416,30.9331,634197.0
2019-05-23 12:30:00,33.82,33.84,33.75,33.78,615822.0,30.9239,30.9422,30.8599,30.8873,615822.0
2019-05-23 13:00:00,33.77,33.77,33.71,33.75,616581.0,30.8782,30.8782,30.8233,30.8599,616581.0
2019-05-23 13:30:00,33.75,33.81,33.74,33.81,530778.0,30.8599,30.9148,30.8508,30.9148,530778.0
2019-05-23 14:00:00,33.81,33.83,33.75,33.76,475809.0,30.9148,30.9331,30.8599,30.8691,475809.0
2019-05-23 14:30:00,33.76,33.79,33.73,33.79,501975.0,30.8691,30.8965,30.8416,30.8965,501975.0
2019-05-23 15:00:00,33.79,33.93,33.76,33.91,628944.0,30.8965,31.0245,30.8691,31.0062,628944.0
2019-05-23 15:30:00,33.91,33.95,33.78,33.95,3073677.0,31.0062,31.0428,30.8873,31.0428,3073677.0
2019-05-24 09:30:00,34.06,34.24,34.03,34.13,1171965.0,31.1434,31.3079,31.1159,31.2074,1171965.0
2019-05-24 10:00:00,34.13,34.27,34.12,34.24,871587.0,31.2074,31.3354,31.1982,31.3079,871587.0
2019-05-24 10:30:00,34.24,34.24,34.09,34.09,685575.0,31.3079,31.3079,31.1708,31.1708,685575.0
2019-05-24 11:00:00,34.1,34.1,34.04,34.07,519522.0,31.1799,31.1799,31.1251,31.1525,519522.0
2019-05-24 11:30:00,34.07,34.14,34.06,34.11,469662.0,31.1525,31.2165,31.1434,31.1891,469662.0
2019-05-24 12:00:00,34.11,34.19,34.1,34.19,517920.0,31.1891,31.2622,31.1799,31.2622,517920.0
2019-05-24 12:30:00,34.19,34.23,34.18,34.2,408624.0,31.2622,31.2988,31.2531,31.2714,408624.0
2019-05-24 13:00:00,34.2,34.23,34.19,34.21,463803.0,31.2714,31.2988,31.2622,31.2805,463803.0
2019-05-24 13:30:00,34.21,34.26,34.21,34.23,349860.0,31.2805,31.3262,31.2805,31.2988,349860.0
2019-05-24 14:00:00,34.23,34.27,34.2,34.24,478188.0,31.2988,31.3354,31.2714,31.3079,478188.0
2019-05-24 14:30:00,34.24,34.27,34.24,34.26,438234.0,31.3079,31.3354,31.3079,31.3262,438234.0
2019-05-24 15:00:00,34.26,34.3,34.26,34.28,731274.0,31.3262,31.3628,31.3262,31.3445,731274.0
2019-05-24 15:30:00,34.28,34.29,34.21,34.23,2299260.0,31.3445,31.3537,31.2805,31.2988,2299260.0
2019-05-28 09:30:00,34.19,34.44,34.16,34.4,1079142.0,31.2622,31.4908,31.2348,31.4542,1079142.0
2019-05-28 10:00:00,34.4,34.52,34.39,34.46,830988.0,31.4542,31.564,31.4451,31.5091,830988.0
2019-05-28 10:30:00,34.46,34.5,34.44,34.45,762957.0,31.5091,31.5457,31.4908,31.5,762957.0
2019-05-28 11:00:00,34.45,34.48,34.38,34.38,600138.0,31.5,31.5274,31.436,31.436,600138.0
2019-05-28 11:30:00,34.38,34.41,34.34,34.39,554640.0,31.436,31.4634,31.3994,31.4451,554640.0
2019-05-28 12:00:00,34.39,34.41,34.35,34.36,508107.0,31.4451,31.4634,31.4085,31.4177,508107.0
2019-05-28 12:30:00,34.35,34.39,34.31,34.37,909867.0,31.4085,31.4451,31.372,31.4268,909867.0
2019-05-28 13:00:00,34.37,34.37,34.25,34.28,1607097.0,31.4268,31.4268,31.3171,31.3445,1607097.0
2019-05-28 13:30:00,34.28,34.37,34.28,34.32,870582.0,31.3445,31.4268,31.3445,31.3811,870582.0
2019-05-28 14:00:00,34.32,34.38,34.3,34.36,758142.0,31.3811,31.436,31.3628,31.4177,758142.0
2019-05-28 14:30:00,34.35,34.36,34.28,34.31,739584.0,31.4085,31.4177,31.3445,31.372,739584.0
2019-05-28 15:00:00,34.31,34.34,34.28,34.31,1017759.0,31.372,31.3994,31.3445,31.372,1017759.0
2019-05-28 15:30:00,34.31,34.33,34.13,34.14,3688134.0,31.372,31.3902,31.2074,31.2165,3688134.0
2019-05-29 09:30:00,34.04,34.29,33.9,34.23,1757025.0,31.1251,31.3537,30.9971,31.2988,1757025.0
2019-05-29 10:00:00,34.24,34.24,34.08,34.16,1041171.0,31.3079,31.3079,31.1617,31.2348,1041171.0
2019-05-29 10:30:00,34.16,34.18,34.02,34.09,887982.0,31.2348,31.2531,31.1068,31.1708,887982.0
2019-05-29 11:00:00,34.09,34.12,33.97,33.99,1055802.0,31.1708,31.1982,31.0611,31.0794,1055802.0
2019-05-29 11:30:00,33.99,34.03,33.85,33.87,1024776.0,31.0794,31.1159,30.9513,30.9696,1024776.0
2019-05-29 12:00:00,33.87,33.89,33.82,33.86,1092474.0,30.9696,30.9879,30.9239,30.9605,1092474.0
2019-05-29 12:30:00,33.86,33.95,33.86,33.86,680763.0,30.9605,31.0428,30.9605,30.9605,680763.0
2019-05-29 13:00:00,33.86,33.98,33.86,33.97,1074747.0,30.9605,31.0702,30.9605,31.0611,1074747.0
2019-05-29 13:30:00,33.97,34.02,33.96,33.97,1030524.0,31.0611,31.1068,31.0519,31.0611,1030524.0
2019-05-29 14:00:00,33.97,34.06,33.95,34.06,823944.0,31.0611,31.1434,31.0428,31.1434,823944.0
2019-05-29 14:30:00,34.06,34.06,33.96,34.01,727296.0,31.1434,31.1434,31.0519,31.0976,727296.0
2019-05-29 15:00:00,34.01,34.06,33.98,34.04,986226.0,31.0976,31.1434,31.0702,31.1251,986226.0
2019-05-29 15:30:00,34.04,34.16,34.03,34.04,2257269.0,31.1251,31.2348,31.1159,31.1251,2257269.0
2019-05-30 09:30:00,34.16,34.5,34.09,34.35,2510214.0,31.2348,31.5457,31.1708,31.4085,2510214.0
2019-05-30 10:00:00,34.35,34.36,34.21,34.27,698652.0,31.4085,31.4177,31.2805,31.3354,698652.0
2019-05-30 10:30:00,34.27,34.33,34.09,34.12,1035045.0,31.3354,31.3902,31.1708,31.1982,1035045.0
2019-05-30 11:00:00,34.12,34.13,34.03,34.08,1272426.0,31.1982,31.2074,31.1159,31.1617,1272426.0
2019-05-30 11:30:00,34.08,34.09,33.97,34.05,1339881.0,31.1617,31.1708,31.0611,31.1342,1339881.0
2019-05-30 12:00:00,34.05,34.07,34.01,34.05,514695.0,31.1342,31.1525,31.0976,31.1342,514695.0
2019-05-30 12:30:00,34.05,34.09,34.04,34.08,524025.0,31.1342,31.1708,31.1251,31.1617,524025.0
2019-05-30 13:00:00,34.08,34.13,34.08,34.12,360798.0,31.1617,31.2074,31.1617,31.1982,360798.0
2019-05-30 13:30:00,34.12,34.12,34.07,34.09,286872.0,31.1982,31.1982,31.1525,31.1708,286872.0
2019-05-30 14:00:00,34.1,34.13,34.07,34.07,375495.0,31.1799,31.2074,31.1525,31.1525,375495.0
2019-05-30 14:30:00,34.07,34.08,34.0,34.06,596823.0,31.1525,31.1617,31.0885,31.1434,596823.0
2019-05-30 15:00:00,34.06,34.06,34.01,34.02,638976.0,31.1434,31.1434,31.0976,31.1068,638976.0
2019-05-30 15:30:00,34.02,34.08,34.0,34.06,1784367.0,31.1068,31.1617,31.0885,31.1434,1784367.0
2019-05-31 09:30:00,33.78,34.01,33.67,33.71,2036772.0,30.8873,31.0976,30.7868,30.8233,2036772.0
2019-05-31 10:00:00,33.7,33.76,33.59,33.61,1163352.0,30.8142,30.8691,30.7136,30.7319,1163352.0
2019-05-31 10:30:00,33.61,33.69,33.53,33.6,1044579.0,30.7319,30.805,30.6587,30.7228,1044579.0
2019-05-31 11:00:00,33.6,33.67,33.58,33.6,680274.0,30.7228,30.7868,30.7045,30.7228,680274.0
2019-05-31 11:30:00,33.6,33.64,33.54,33.59,789135.0,30.7228,30.7593,30.6679,30.7136,789135.0
2019-05-31 12:00:00,33.59,33.67,33.58,33.65,541638.0,30.7136,30.7868,30.7045,30.7685,541638.0
2019-05-31 12:30:00,33.64,33.72,33.63,33.65,768600.0,30.7593,30.8325,30.7502,30.7685,768600.0
2019-05-31 13:00:00,33.65,33.78,33.65,33.78,295713.0,30.7685,30.8873,30.7685,30.8873,295713.0
2019-05-31 13:30:00,33.78,33.85,33.77,33.84,367971.0,30.8873,30.9513,30.8782,30.9422,367971.0
2019-05-31 14:00:00,33.84,33.86,33.77,33.79,599910.0,30.9422,30.9605,30.8782,30.8965,599910.0
2019-05-31 14:30:00,33.79,33.92,33.77,33.88,629430.0,30.8965,31.0154,30.8782,30.9788,629430.0
2019-05-31 15:00:00,33.88,33.89,33.82,33.86,917700.0,30.9788,30.9879,30.9239,30.9605,917700.0
2019-05-31 15:30:00,33.86,33.88,33.79,33.81,1845366.0,30.9605,30.9788,30.8965,30.9148,1845366.0
2019-06-03 09:30:00,33.88,34.12,33.8,34.03,1677792.0,30.9788,31.1982,30.9056,31.1159,1677792.0
2019-06-03 10:00:00,34.02,34.23,33.98,34.19,1233612.0,31.1068,31.2988,31.0702,31.2622,1233612.0
2019-06-03 10:30:00,34.19,34.21,34.11,34.17,1423656.0,31.2622,31.2805,31.1891,31.2439,1423656.0
2019-06-03 11:00:00,34.16,34.2,34.07,34.09,847695.0,31.2348,31.2714,31.1525,31.1708,847695.0
2019-06-03 11:30:00,34.09,34.1,33.96,33.98,835401.0,31.1708,31.1799,31.0519,31.0702,835401.0
2019-06-03 12:00:00,33.98,34.0,33.91,33.92,695814.0,31.0702,31.0885,31.0062,31.0154,695814.0
2019-06-03 12:30:00,33.92,34.03,33.92,33.97,707934.0,31.0154,31.1159,31.0154,31.0611,707934.0
2019-06-03 13:00:00,33.97,34.11,33.91,34.02,1007925.0,31.0611,31.1891,31.0062,31.1068,1007925.0
2019-06-03 13:30:00,34.01,34.03,33.93,34.0,611703.0,31.0976,31.1159,31.0245,31.0885,611703.0
2019-06-03 14:00:00,34.01,34.02,33.97,33.99,808518.0,31.0976,31.1068,31.0611,31.0794,808518.0
2019-06-03 14:30:00,34.0,34.0,33.89,33.93,977271.0,31.0885,31.0885,30.9879,31.0245,977271.0
2019-06-03 15:00:00,33.93,34.0,33.88,33.91,918363.0,31.0245,31.0885,30.9788,31.0062,918363.0
2019-06-03 15:30:00,33.9,34.02,33.85,33.98,2520510.0,30.9971,31.1068,30.9513,31.0702,2520510.0
2019-06-04 09:30:00,34.2,34.22,34.0,34.02,1359231.0,31.2714,31.2897,31.0885,31.1068,1359231.0
2019-06-04 10:00:00,34.02,34.03,33.93,33.96,1119579.0,31.1068,31.1159,31.0245,31.0519,1119579.0
2019-06-04 10:30:00,33.97,34.01,33.81,33.92,1190304.0,31.0611,31.0976,30.9148,31.0154,1190304.0
2019-06-04 11:00:00,33.92,34.05,33.91,34.01,779958.0,31.0154,31.1342,31.0062,31.0976,779958.0
2019-06-04 11:30:00,34.01,34.05,33.99,34.01,555462.0,31.0976,31.1342,31.0794,31.0976,555462.0
2019-06-04 12:00:00,34.01,34.11,34.0,34.06,598281.0,31.0976,31.1891,31.0885,31.1434,598281.0
2019-06-04 12:30:00,34.07,34.13,34.04,34.1,496005.0,31.1525,31.2074,31.1251,31.1799,496005.0
2019-06-04 13:00:00,34.1,34.12,34.03,34.06,445272.0,31.1799,31.1982,31.1159,31.1434,445272.0
2019-06-04 13:30:00,34.06,34.1,34.04,34.08,420213.0,31.1434,31.1799,31.1251,31.1617,420213.0
2019-06-04 14:00:00,34.08,34.09,34.04,34.06,501825.0,31.1617,31.1708,31.1251,31.1434,501825.0
2019-06-04 14:30:00,34.06,34.06,34.02,34.02,541476.0,31.1434,31.1434,31.1068,31.1068,541476.0
2019-06-04 15:00:00,34.02,34.17,34.02,34.16,871191.0,31.1068,31.2439,31.1068,31.2348,871191.0
2019-06-04 15:30:00,34.16,34.21,34.1,34.19,1793763.0,31.2348,31.2805,31.1799,31.2622,1793763.0
2019-06-05 09:30:00,34.25,34.37,34.2,34.28,1610841.0,31.3171,31.4268,31.2714,31.3445,1610841.0
2019-06-05 10:00:00,34.29,34.48,34.24,34.45,1226895.0,31.3537,31.5274,31.3079,31.5,1226895.0
2019-06-05 10:30:00,34.45,34.71,34.44,34.71,1619250.0,31.5,31.7377,31.4908,31.7377,1619250.0
2019-06-05 11:00:00,34.71,34.77,34.65,34.71,1028997.0,31.7377,31.7926,31.6828,31.7377,1028997.0
2019-06-05 11:30:00,34.72,34.75,34.66,34.74,754257.0,31.7468,31.7743,31.692,31.7651,754257.0
2019-06-05 12:00:00,34.74,34.81,34.69,34.73,1067151.0,31.7651,31.8291,31.7194,31.756,1067151.0
2019-06-05 12:30:00,34.73,34.76,34.69,34.74,482862.0,31.756,31.7834,31.7194,31.7651,482862.0
2019-06-05 13:00:00,34.74,34.79,34.74,34.77,576666.0,31.7651,31.8109,31.7651,31.7926,576666.0
2019-06-05 13:30:00,34.77,34.8,34.76,34.79,404673.0,31.7926,31.82,31.7834,31.8109,404673.0
2019-06-05 14:00:00,34.8,34.87,34.79,34.86,873807.0,31.82,31.884,31.8109,31.8749,873807.0
2019-06-05 14:30:00,34.86,34.88,34.76,34.83,811050.0,31.8749,31.8931,31.7834,31.8474,811050.0
2019-06-05 15:00:00,34.83,34.93,34.81,34.91,1196556.0,31.8474,31.9389,31.8291,31.9206,1196556.0
2019-06-05 15:30:00,34.91,34.91,34.75,34.81,2946162.0,31.9206,31.9206,31.7743,31.8291,2946162.0
2019-06-06 09:30:00,34.83,34.9,34.73,34.81,1546710.0,31.8474,31.9114,31.756,31.8291,1546710.0
2019-06-06 10:00:00,34.82,34.99,34.8,34.89,1022850.0,31.8383,31.9937,31.82,31.9023,1022850.0
2019-06-06 10:30:00,34.9,35.14,34.89,35.13,1693458.0,31.9114,32.1309,31.9023,32.1217,1693458.0
2019-06-06 11:00:00,35.14,35.18,35.07,35.1,998631.0,32.1309,32.1675,32.0669,32.0943,998631.0
2019-06-06 11:30:00,35.09,35.15,34.99,35.04,854661.0,32.0852,32.14,31.9937,32.0394,854661.0
2019-06-06 12:00:00,35.04,35.15,35.03,35.15,642981.0,32.0394,32.14,32.0303,32.14,642981.0
2019-06-06 12:30:00,35.15,35.18,35.13,35.14,718785.0,32.14,32.1675,32.1217,32.1309,718785.0
2019-06-06 13:00:00,35.15,35.22,35.12,35.15,728685.0,32.14,32.204,32.1126,32.14,728685.0
2019-06-06 13:30:00,35.15,35.19,35.12,35.18,850452.0,32.14,32.1766,32.1126,32.1675,850452.0
2019-06-06 14:00:00,35.18,35.18,35.11,35.11,814482.0,32.1675,32.1675,32.1034,32.1034,814482.0
2019-06-06 14:30:00,35.11,35.11,34.95,35.0,2054766.0,32.1034,32.1034,31.9572,32.0029,2054766.0
2019-06-06 15:00:00,35.0,35.06,34.95,35.04,1159098.0,32.0029,32.0577,31.9572,32.0394,1159098.0
2019-06-06 15:30:00,35.04,35.12,34.98,35.04,2329272.0,32.0394,32.1126,31.9846,32.0394,2329272.0
2019-06-07 09:30:00,35.08,35.3,35.02,35.03,1939422.0,32.076,32.2772,32.0212,32.0303,1939422.0
2019-06-07 10:00:00,35.03,35.15,35.03,35.12,987057.0,32.0303,32.14,32.0303,32.1126,987057.0
2019-06-07 10:30:00,35.12,35.19,35.11,35.18,935529.0,32.1126,32.1766,32.1034,32.1675,935529.0
2019-06-07 11:00:00,35.18,35.21,35.12,35.14,777660.0,32.1675,32.1949,32.1126,32.1309,777660.0
2019-06-07 11:30:00,35.15,35.19,35.13,35.15,739254.0,32.14,32.1766,32.1217,32.14,739254.0
2019-06-07 12:00:00,35.15,35.19,35.13,35.16,467445.0,32.14,32.1766,32.1217,32.1492,467445.0
2019-06-07 12:30:00,35.16,35.37,35.16,35.33,2283765.0,32.1492,32.3412,32.1492,32.3046,2283765.0
2019-06-07 13:00:00,35.34,35.36,35.28,35.3,764220.0,32.3138,32.332,32.2589,32.2772,764220.0
2019-06-07 13:30:00,35.3,35.35,35.29,35.34,589251.0,32.2772,32.3229,32.268,32.3138,589251.0
2019-06-07 14:00:00,35.34,35.41,35.32,35.39,643467.0,32.3138,32.3778,32.2955,32.3595,643467.0
2019-06-07 14:30:00,35.39,35.43,35.37,35.37,665637.0,32.3595,32.396,32.3412,32.3412,665637.0
2019-06-07 15:00:00,35.37,35.45,35.37,35.44,796743.0,32.3412,32.4143,32.3412,32.4052,796743.0
2019-06-07 15:30:00,35.44,35.45,35.32,35.34,2247003.0,32.4052,32.4143,32.2955,32.3138,2247003.0
2019-06-10 09:30:00,35.49,35.72,35.46,35.67,2056284.0,32.4509,32.6612,32.4235,32.6155,2056284.0
2019-06-10 10:00:00,35.67,35.8,35.65,35.77,1117101.0,32.6155,32.7344,32.5972,32.7069,1117101.0
2019-06-10 10:30:00,35.77,35.84,35.76,35.82,941919.0,32.7069,32.7709,32.6978,32.7527,941919.0
2019-06-10 11:00:00,35.82,35.9,35.8,35.84,804132.0,32.7527,32.8258,32.7344,32.7709,804132.0
2019-06-10 11:30:00,35.84,35.9,35.84,35.87,614466.0,32.7709,32.8258,32.7709,32.7984,614466.0
2019-06-10 12:00:00,35.87,35.88,35.77,35.78,582660.0,32.7984,32.8075,32.7069,32.7161,582660.0
2019-06-10 12:30:00,35.78,35.8,35.74,35.79,1569588.0,32.7161,32.7344,32.6795,32.7252,1569588.0
2019-06-10 13:00:00,35.79,35.83,35.74,35.77,751035.0,32.7252,32.7618,32.6795,32.7069,751035.0
2019-06-10 13:30:00,35.77,35.8,35.75,35.79,514869.0,32.7069,32.7344,32.6886,32.7252,514869.0
2019-06-10 14:00:00,35.79,35.86,35.76,35.78,871389.0,32.7252,32.7892,32.6978,32.7161,871389.0
2019-06-10 14:30:00,35.79,35.91,35.78,35.91,926022.0,32.7252,32.8349,32.7161,32.8349,926022.0
2019-06-10 15:00:00,35.91,35.93,35.85,35.86,1089279.0,32.8349,32.8532,32.7801,32.7892,1089279.0
2019-06-10 15:30:00,35.86,35.9,35.78,35.84,2058318.0,32.7892,32.8258,32.7161,32.7709,2058318.0
2019-06-11 09:30:00,36.0,36.29,35.96,36.23,2488410.0,32.9172,33.1824,32.8807,33.1275,2488410.0
2019-06-11 10:00:00,36.23,36.32,36.15,36.25,2326941.0,33.1275,33.2098,33.0544,33.1458,2326941.0
2019-06-11 10:30:00,36.25,36.28,36.08,36.13,1550724.0,33.1458,33.1733,32.9904,33.0361,1550724.0
2019-06-11 11:00:00,36.13,36.17,36.07,36.14,935973.0,33.0361,33.0727,32.9812,33.0452,935973.0
2019-06-11 11:30:00,36.14,36.16,36.01,36.05,965373.0,33.0452,33.0635,32.9264,32.963,965373.0
2019-06-11 12:00:00,36.05,36.06,35.99,36.03,684075.0,32.963,32.9721,32.9081,32.9447,684075.0
2019-06-11 12:30:00,36.03,36.07,35.97,35.98,616881.0,32.9447,32.9812,32.8898,32.8989,616881.0
2019-06-11 13:00:00,35.98,36.02,35.97,35.99,454386.0,32.8989,32.9355,32.8898,32.9081,454386.0
2019-06-11 13:30:00,35.99,36.01,35.95,35.99,669129.0,32.9081,32.9264,32.8715,32.9081,669129.0
2019-06-11 14:00:00,35.99,36.02,35.96,35.98,524523.0,32.9081,32.9355,32.8807,32.8989,524523.0
2019-06-11 14:30:00,35.99,35.99,35.92,35.98,512391.0,32.9081,32.9081,32.8441,32.8989,512391.0
2019-06-11 15:00:00,35.98,35.98,35.93,35.96,596895.0,32.8989,32.8989,32.8532,32.8807,596895.0
2019-06-11 15:30:00,35.96,36.02,35.95,35.97,2063325.0,32.8807,32.9355,32.8715,32.8898,2063325.0
2019-06-12 09:30:00,35.97,36.27,35.97,36.25,1115667.0,32.8898,33.1641,32.8898,33.1458,1115667.0
2019-06-12 10:00:00,36.25,36.3,36.2,36.23,681801.0,33.1458,33.1915,33.1001,33.1275,681801.0
2019-06-12 10:30:00,36.23,36.26,36.15,36.18,798531.0,33.1275,33.155,33.0544,33.0818,798531.0
2019-06-12 11:00:00,36.18,36.22,36.17,36.2,472377.0,33.0818,33.1184,33.0727,33.1001,472377.0
2019-06-12 11:30:00,36.2,36.22,36.19,36.2,546168.0,33.1001,33.1184,33.091,33.1001,546168.0
2019-06-12 12:00:00,36.2,36.24,36.2,36.21,609519.0,33.1001,33.1367,33.1001,33.1093,609519.0
2019-06-12 12:30:00,36.21,36.27,36.2,36.25,628695.0,33.1093,33.1641,33.1001,33.1458,628695.0
2019-06-12 13:00:00,36.25,36.3,36.23,36.27,437499.0,33.1458,33.1915,33.1275,33.1641,437499.0
2019-06-12 13:30:00,36.27,36.27,36.19,36.22,538824.0,33.1641,33.1641,33.091,33.1184,538824.0
2019-06-12 14:00:00,36.22,36.27,36.2,36.24,482385.0,33.1184,33.1641,33.1001,33.1367,482385.0
2019-06-12 14:30:00,36.24,36.3,36.23,36.28,503604.0,33.1367,33.1915,33.1275,33.1733,503604.0
2019-06-12 15:00:00,36.29,36.29,36.23,36.24,782946.0,33.1824,33.1824,33.1275,33.1367,782946.0
2019-06-12 15:30:00,36.24,36.28,36.22,36.27,2059335.0,33.1367,33.1733,33.1184,33.1641,2059335.0
2019-06-13 09:30:00,36.33,36.53,36.32,36.47,1395891.0,33.219,33.4019,33.2098,33.347,1395891.0
2019-06-13 10:00:00,36.47,36.47,36.33,36.37,922653.0,33.347,33.347,33.219,33.2556,922653.0
2019-06-13 10:30:00,36.37,36.38,36.23,36.24,791838.0,33.2556,33.2647,33.1275,33.1367,791838.0
2019-06-13 11:00:00,36.24,36.33,36.19,36.31,767454.0,33.1367,33.219,33.091,33.2007,767454.0
2019-06-13 11:30:00,36.32,36.33,36.25,36.29,602892.0,33.2098,33.219,33.1458,33.1824,602892.0
2019-06-13 12:00:00,36.29,36.3,36.2,36.21,555849.0,33.1824,33.1915,33.1001,33.1093,555849.0
2019-06-13 12:30:00,36.21,36.26,36.19,36.26,470439.0,33.1093,33.155,33.091,33.155,470439.0
2019-06-13 13:00:00,36.26,36.28,36.24,36.25,552888.0,33.155,33.1733,33.1367,33.1458,552888.0
2019-06-13 13:30:00,36.25,36.26,36.16,36.17,589833.0,33.1458,33.155,33.0635,33.0727,589833.0
2019-06-13 14:00:00,36.17,36.18,36.06,36.12,974484.0,33.0727,33.0818,32.9721,33.027,974484.0
2019-06-13 14:30:00,36.12,36.14,36.06,36.14,676185.0,33.027,33.0452,32.9721,33.0452,676185.0
2019-06-13 15:00:00,36.14,36.14,36.06,36.07,862377.0,33.0452,33.0452,32.9721,32.9812,862377.0
2019-06-13 15:30:00,36.07,36.22,36.06,36.22,2283954.0,32.9812,33.1184,32.9721,33.1184,2283954.0
2019-06-14 09:30:00,36.26,36.35,36.15,36.35,1277481.0,33.155,33.2373,33.0544,33.2373,1277481.0
2019-06-14 10:00:00,36.35,36.35,36.23,36.26,600210.0,33.2373,33.2373,33.1275,33.155,600210.0
2019-06-14 10:30:00,36.26,36.38,36.21,36.37,544038.0,33.155,33.2647,33.1093,33.2556,544038.0
2019-06-14 11:00:00,36.38,36.39,36.33,36.36,415347.0,33.2647,33.2738,33.219,33.2464,415347.0
2019-06-14 11:30:00,36.36,36.43,36.35,36.41,513810.0,33.2464,33.3104,33.2373,33.2921,513810.0
2019-06-14 12:00:00,36.4,36.4,36.35,36.39,275100.0,33.283,33.283,33.2373,33.2738,275100.0
2019-06-14 12:30:00,36.39,36.5,36.39,36.47,470280.0,33.2738,33.3744,33.2738,33.347,470280.0
2019-06-14 13:00:00,36.47,36.51,36.45,36.47,482928.0,33.347,33.3836,33.3287,33.347,482928.0
2019-06-14 13:30:00,36.47,36.49,36.46,36.47,281334.0,33.347,33.3653,33.3378,33.347,281334.0
2019-06-14 14:00:00,36.47,36.48,36.43,36.45,542826.0,33.347,33.3561,33.3104,33.3287,542826.0
2019-06-14 14:30:00,36.45,36.48,36.42,36.45,401379.0,33.3287,33.3561,33.3013,33.3287,401379.0
2019-06-14 15:00:00,36.45,36.53,36.43,36.5,638568.0,33.3287,33.4019,33.3104,33.3744,638568.0
2019-06-14 15:30:00,36.5,36.51,36.35,36.36,2019729.0,33.3744,33.3836,33.2373,33.2464,2019729.0
2019-06-17 09:30:00,36.37,36.52,36.28,36.31,1731612.0,33.2556,33.3927,33.1733,33.2007,1731612.0
2019-06-17 10:00:00,36.3,36.31,36.09,36.16,1174200.0,33.1915,33.2007,32.9995,33.0635,1174200.0
2019-06-17 10:30:00,36.16,36.25,36.13,36.24,689040.0,33.0635,33.1458,33.0361,33.1367,689040.0
2019-06-17 11:00:00,36.25,36.31,36.23,36.26,472362.0,33.1458,33.2007,33.1275,33.155,472362.0
2019-06-17 11:30:00,36.26,36.38,36.26,36.37,532056.0,33.155,33.2647,33.155,33.2556,532056.0
2019-06-17 12:00:00,36.37,36.38,36.3,36.31,364995.0,33.2556,33.2647,33.1915,33.2007,364995.0
2019-06-17 12:30:00,36.31,36.35,36.29,36.34,325632.0,33.2007,33.2373,33.1824,33.2281,325632.0
2019-06-17 13:00:00,36.34,36.39,36.33,36.36,310668.0,33.2281,33.2738,33.219,33.2464,310668.0
2019-06-17 13:30:00,36.36,36.38,36.35,36.37,460278.0,33.2464,33.2647,33.2373,33.2556,460278.0
2019-06-17 14:00:00,36.37,36.39,36.35,36.35,553725.0,33.2556,33.2738,33.2373,33.2373,553725.0
2019-06-17 14:30:00,36.35,36.36,36.31,36.32,403893.0,33.2373,33.2464,33.2007,33.2098,403893.0
2019-06-17 15:00:00,36.31,36.36,36.3,36.33,410241.0,33.2007,33.2464,33.1915,33.219,410241.0
2019-06-17 15:30:00,36.33,36.4,36.3,36.38,1432509.0,33.219,33.283,33.1915,33.2647,1432509.0
2019-06-18 09:30:00,36.6,36.65,36.45,36.52,1403808.0,33.4659,33.5116,33.3287,33.3927,1403808.0
2019-06-18 10:00:00,36.52,36.55,36.3,36.33,1056558.0,33.3927,33.4201,33.1915,33.219,1056558.0
2019-06-18 10:30:00,36.33,36.47,36.3,36.46,734778.0,33.219,33.347,33.1915,33.3378,734778.0
2019-06-18 11:00:00,36.46,36.47,36.36,36.37,561606.0,33.3378,33.347,33.2464,33.2556,561606.0
2019-06-18 11:30:00,36.38,36.43,36.35,36.38,499140.0,33.2647,33.3104,33.2373,33.2647,499140.0
2019-06-18 12:00:00,36.39,36.41,36.35,36.41,397032.0,33.2738,33.2921,33.2373,33.2921,397032.0
2019-06-18 12:30:00,36.41,36.45,36.39,36.42,338937.0,33.2921,33.3287,33.2738,33.3013,338937.0
2019-06-18 13:00:00,36.42,36.47,36.4,36.44,516846.0,33.3013,33.347,33.283,33.3196,516846.0
2019-06-18 13:30:00,36.44,36.53,36.44,36.53,397731.0,33.3196,33.4019,33.3196,33.4019,397731.0
2019-06-18 14:00:00,36.53,36.58,36.51,36.57,400827.0,33.4019,33.4476,33.3836,33.4384,400827.0
2019-06-18 14:30:00,36.58,36.58,36.48,36.48,489459.0,33.4476,33.4476,33.3561,33.3561,489459.0
2019-06-18 15:00:00,36.48,36.56,36.48,36.55,708279.0,33.3561,33.4293,33.3561,33.4201,708279.0
2019-06-18 15:30:00,36.55,36.58,36.5,36.56,1728231.0,33.4201,33.4476,33.3744,33.4293,1728231.0
2019-06-19 09:30:00,36.6,36.6,36.37,36.45,760230.0,33.4659,33.4659,33.2556,33.3287,760230.0
2019-06-19 10:00:00,36.45,36.49,36.37,36.42,518316.0,33.3287,33.3653,33.2556,33.3013,518316.0
2019-06-19 10:30:00,36.42,36.42,36.31,36.34,488148.0,33.3013,33.3013,33.2007,33.2281,488148.0
2019-06-19 11:00:00,36.34,36.38,36.3,36.37,426849.0,33.2281,33.2647,33.1915,33.2556,426849.0
2019-06-19 11:30:00,36.37,36.37,36.31,36.34,355965.0,33.2556,33.2556,33.2007,33.2281,355965.0
2019-06-19 12:00:00,36.34,36.39,36.29,36.37,491853.0,33.2281,33.2738,33.1824,33.2556,491853.0
2019-06-19 12:30:00,36.37,36.41,36.34,36.37,316152.0,33.2556,33.2921,33.2281,33.2556,316152.0
2019-06-19 13:00:00,36.37,36.42,36.37,36.4,302166.0,33.2556,33.3013,33.2556,33.283,302166.0
2019-06-19 13:30:00,36.41,36.45,36.38,36.45,352479.0,33.2921,33.3287,33.2647,33.3287,352479.0
2019-06-19 14:00:00,36.46,36.58,36.39,36.54,979608.0,33.3378,33.4476,33.2738,33.411,979608.0
2019-06-19 14:30:00,36.54,36.61,36.53,36.58,538002.0,33.411,33.475,33.4019,33.4476,538002.0
2019-06-19 15:00:00,36.58,36.61,36.55,36.57,555843.0,33.4476,33.475,33.4201,33.4384,555843.0
2019-06-19 15:30:00,36.57,36.61,36.52,36.54,1504434.0,33.4384,33.475,33.3927,33.411,1504434.0
2019-06-20 09:30:00,36.61,36.76,36.57,36.59,1590402.0,33.475,33.6122,33.4384,33.4567,1590402.0
2019-06-20 10:00:00,36.59,36.69,36.58,36.66,606405.0,33.4567,33.5482,33.4476,33.5207,606405.0
2019-06-20 10:30:00,36.67,36.67,36.5,36.53,1075875.0,33.5299,33.5299,33.3744,33.4019,1075875.0
2019-06-20 11:00:00,36.53,36.53,36.43,36.46,680670.0,33.4019,33.4019,33.3104,33.3378,680670.0
2019-06-20 11:30:00,36.46,36.56,36.45,36.53,406353.0,33.3378,33.4293,33.3287,33.4019,406353.0
2019-06-20 12:00:00,36.54,36.54,36.44,36.53,579789.0,33.411,33.411,33.3196,33.4019,579789.0
2019-06-20 12:30:00,36.53,36.6,36.47,36.6,679224.0,33.4019,33.4659,33.347,33.4659,679224.0
2019-06-20 13:00:00,36.59,36.63,36.57,36.63,376719.0,33.4567,33.4933,33.4384,33.4933,376719.0
2019-06-20 13:30:00,36.63,36.65,36.6,36.64,548898.0,33.4933,33.5116,33.4659,33.5024,548898.0
2019-06-20 14:00:00,36.64,36.66,36.63,36.65,436746.0,33.5024,33.5207,33.4933,33.5116,436746.0
2019-06-20 14:30:00,36.65,36.68,36.65,36.66,561348.0,33.5116,33.539,33.5116,33.5207,561348.0
2019-06-20 15:00:00,36.66,36.7,36.65,36.69,467151.0,33.5207,33.5573,33.5116,33.5482,467151.0
2019-06-20 15:30:00,36.69,36.83,36.67,36.77,1914945.0,33.5482,33.6762,33.5299,33.6213,1914945.0
2019-06-21 09:30:00,36.78,37.04,36.75,36.96,6453810.0,33.6304,33.8682,33.603,33.795,6453810.0
2019-06-21 10:00:00,36.96,37.14,36.96,37.08,1509291.0,33.795,33.9596,33.795,33.9048,1509291.0
2019-06-21 10:30:00,37.08,37.19,37.06,37.13,1134882.0,33.9048,34.0053,33.8865,33.9505,1134882.0
2019-06-21 11:00:00,37.14,37.3,37.13,37.22,842442.0,33.9596,34.1059,33.9505,34.0328,842442.0
2019-06-21 11:30:00,37.22,37.34,37.22,37.28,1393017.0,34.0328,34.1425,34.0328,34.0876,1393017.0
2019-06-21 12:00:00,37.28,37.4,37.27,37.36,1470555.0,34.0876,34.1974,34.0785,34.1608,1470555.0
2019-06-21 12:30:00,37.36,37.36,37.25,37.29,812211.0,34.1608,34.1608,34.0602,34.0968,812211.0
2019-06-21 13:00:00,37.28,37.33,37.27,37.32,1604253.0,34.0876,34.1333,34.0785,34.1242,1604253.0
2019-06-21 13:30:00,37.32,37.35,37.28,37.33,1325307.0,34.1242,34.1516,34.0876,34.1333,1325307.0
2019-06-21 14:00:00,37.33,37.35,37.28,37.31,586641.0,34.1333,34.1516,34.0876,34.1151,586641.0
2019-06-21 14:30:00,37.31,37.32,37.23,37.23,601911.0,34.1151,34.1242,34.0419,34.0419,601911.0
2019-06-21 15:00:00,37.23,37.36,37.23,37.32,1252086.0,34.0419,34.1608,34.0419,34.1242,1252086.0
2019-06-21 15:30:00,37.32,37.33,37.02,37.05,3213936.0,34.1242,34.1333,33.8499,33.8773,3213936.0
2019-06-24 09:30:00,37.12,37.41,37.09,37.24,2452296.0,33.9413,34.2065,33.9139,34.0511,2452296.0
2019-06-24 10:00:00,37.24,37.27,37.12,37.27,981087.0,34.0511,34.0785,33.9413,34.0785,981087.0
2019-06-24 10:30:00,37.27,37.28,37.06,37.08,1681461.0,34.0785,34.0876,33.8865,33.9048,1681461.0
2019-06-24 11:00:00,37.08,37.11,37.05,37.1,817476.0,33.9048,33.9322,33.8773,33.923,817476.0
2019-06-24 11:30:00,37.1,37.13,37.01,37.02,607794.0,33.923,33.9505,33.8407,33.8499,607794.0
2019-06-24 12:00:00,37.02,37.1,37.01,37.09,667572.0,33.8499,33.923,33.8407,33.9139,667572.0
2019-06-24 12:30:00,37.09,37.12,37.07,37.08,587085.0,33.9139,33.9413,33.8956,33.9048,587085.0
2019-06-24 13:00:00,37.08,37.1,37.04,37.09,366240.0,33.9048,33.923,33.8682,33.9139,366240.0
2019-06-24 13:30:00,37.09,37.14,37.07,37.09,655836.0,33.9139,33.9596,33.8956,33.9139,655836.0
2019-06-24 14:00:00,37.1,37.11,37.05,37.08,390648.0,33.923,33.9322,33.8773,33.9048,390648.0
2019-06-24 14:30:00,37.08,37.1,37.06,37.08,450135.0,33.9048,33.923,33.8865,33.9048,450135.0
2019-06-24 15:00:00,37.08,37.17,37.08,37.11,921585.0,33.9048,33.987,33.9048,33.9322,921585.0
2019-06-24 15:30:00,37.11,37.12,37.06,37.09,2178750.0,33.9322,33.9413,33.8865,33.9139,2178750.0
2019-06-25 09:30:00,36.96,37.14,36.85,37.13,1670298.0,33.795,33.9596,33.6944,33.9505,1670298.0
2019-06-25 10:00:00,37.13,37.14,36.99,37.09,1087353.0,33.9505,33.9596,33.8225,33.9139,1087353.0
2019-06-25 10:30:00,37.09,37.1,37.02,37.09,828195.0,33.9139,33.923,33.8499,33.9139,828195.0
2019-06-25 11:00:00,37.08,37.1,37.04,37.07,1355493.0,33.9048,33.923,33.8682,33.8956,1355493.0
2019-06-25 11:30:00,37.08,37.08,36.99,37.0,723792.0,33.9048,33.9048,33.8225,33.8316,723792.0
2019-06-25 12:00:00,37.0,37.01,36.95,36.97,539292.0,33.8316,33.8407,33.7859,33.8042,539292.0
2019-06-25 12:30:00,36.97,36.97,36.87,36.92,525882.0,33.8042,33.8042,33.7127,33.7585,525882.0
2019-06-25 13:00:00,36.92,36.95,36.86,36.92,720321.0,33.7585,33.7859,33.7036,33.7585,720321.0
2019-06-25 13:30:00,36.91,36.97,36.89,36.9,625413.0,33.7493,33.8042,33.731,33.7402,625413.0
2019-06-25 14:00:00,36.9,36.94,36.84,36.92,663282.0,33.7402,33.7767,33.6853,33.7585,663282.0
2019-06-25 14:30:00,36.92,36.93,36.84,36.87,849402.0,33.7585,33.7676,33.6853,33.7127,849402.0
2019-06-25 15:00:00,36.87,36.9,36.8,36.89,818868.0,33.7127,33.7402,33.6487,33.731,818868.0
2019-06-25 15:30:00,36.89,36.93,36.82,36.91,2050434.0,33.731,33.7676,33.667,33.7493,2050434.0
2019-06-26 09:30:00,36.95,37.03,36.7,36.77,1315599.0,33.7859,33.859,33.5573,33.6213,1315599.0
2019-06-26 10:00:00,36.77,36.84,36.74,36.81,760038.0,33.6213,33.6853,33.5939,33.6579,760038.0
2019-06-26 10:30:00,36.81,36.92,36.76,36.88,806340.0,33.6579,33.7585,33.6122,33.7219,806340.0
2019-06-26 11:00:00,36.88,36.89,36.79,36.84,666675.0,33.7219,33.731,33.6396,33.6853,666675.0
2019-06-26 11:30:00,36.84,36.87,36.8,36.84,484893.0,33.6853,33.7127,33.6487,33.6853,484893.0
2019-06-26 12:00:00,36.84,36.89,36.84,36.87,412374.0,33.6853,33.731,33.6853,33.7127,412374.0
2019-06-26 12:30:00,36.87,36.93,36.87,36.91,293661.0,33.7127,33.7676,33.7127,33.7493,293661.0
2019-06-26 13:00:00,36.91,36.91,36.88,36.9,260493.0,33.7493,33.7493,33.7219,33.7402,260493.0
2019-06-26 13:30:00,36.9,36.9,36.83,36.85,274710.0,33.7402,33.7402,33.6762,33.6944,274710.0
2019-06-26 14:00:00,36.85,36.87,36.79,36.81,307209.0,33.6944,33.7127,33.6396,33.6579,307209.0
2019-06-26 14:30:00,36.81,36.83,36.78,36.81,365289.0,33.6579,33.6762,33.6304,33.6579,365289.0
2019-06-26 15:00:00,36.81,36.85,36.78,36.79,450990.0,33.6579,33.6944,33.6304,33.6396,450990.0
2019-06-26 15:30:00,36.79,36.84,36.72,36.72,1318683.0,33.6396,33.6853,33.5756,33.5756,1318683.0
2019-06-27 09:30:00,36.69,36.84,36.43,36.47,2127369.0,33.5482,33.6853,33.3104,33.347,2127369.0
2019-06-27 10:00:00,36.47,36.56,36.29,36.55,2177157.0,33.347,33.4293,33.1824,33.4201,2177157.0
2019-06-27 10:30:00,36.55,36.62,36.48,36.52,759723.0,33.4201,33.4841,33.3561,33.3927,759723.0
2019-06-27 11:00:00,36.52,36.56,36.48,36.5,894954.0,33.3927,33.4293,33.3561,33.3744,894954.0
2019-06-27 11:30:00,36.5,36.58,36.49,36.55,659001.0,33.3744,33.4476,33.3653,33.4201,659001.0
2019-06-27 12:00:00,36.56,36.56,36.51,36.52,684609.0,33.4293,33.4293,33.3836,33.3927,684609.0
2019-06-27 12:30:00,36.52,36.59,36.52,36.58,308655.0,33.3927,33.4567,33.3927,33.4476,308655.0
2019-06-27 13:00:00,36.58,36.66,36.57,36.66,226278.0,33.4476,33.5207,33.4384,33.5207,226278.0
2019-06-27 13:30:00,36.66,36.69,36.65,36.68,221361.0,33.5207,33.5482,33.5116,33.539,221361.0
2019-06-27 14:00:00,36.68,36.71,36.66,36.7,250245.0,33.539,33.5664,33.5207,33.5573,250245.0
2019-06-27 14:30:00,36.7,36.74,36.7,36.72,345144.0,33.5573,33.5939,33.5573,33.5756,345144.0
2019-06-27 15:00:00,36.72,36.73,36.69,36.72,424767.0,33.5756,33.5847,33.5482,33.5756,424767.0
2019-06-27 15:30:00,36.72,36.78,36.7,36.7,1474086.0,33.5756,33.6304,33.5573,33.5573,1474086.0
2019-06-28 09:30:00,36.85,37.08,36.78,37.07,1626387.0,33.6944,33.9048,33.6304,33.8956,1626387.0
2019-06-28 10:00:00,37.07,37.17,36.96,37.14,1192836.0,33.8956,33.987,33.795,33.9596,1192836.0
2019-06-28 10:30:00,37.14,37.17,37.04,37.09,1025166.0,33.9596,33.987,33.8682,33.9139,1025166.0
2019-06-28 11:00:00,37.09,37.09,36.98,37.02,644625.0,33.9139,33.9139,33.8133,33.8499,644625.0
2019-06-28 11:30:00,37.02,37.08,37.0,37.08,463434.0,33.8499,33.9048,33.8316,33.9048,463434.0
2019-06-28 12:00:00,37.08,37.1,37.02,37.09,427794.0,33.9048,33.923,33.8499,33.9139,427794.0
2019-06-28 12:30:00,37.09,37.09,37.05,37.06,342183.0,33.9139,33.9139,33.8773,33.8865,342183.0
2019-06-28 13:00:00,37.06,37.07,36.99,36.99,319473.0,33.8865,33.8956,33.8225,33.8225,319473.0
2019-06-28 13:30:00,37.0,37.01,36.94,36.95,409074.0,33.8316,33.8407,33.7767,33.7859,409074.0
2019-06-28 14:00:00,36.95,36.97,36.86,36.88,424803.0,33.7859,33.8042,33.7036,33.7219,424803.0
2019-06-28 14:30:00,36.88,36.92,36.85,36.86,303957.0,33.7219,33.7585,33.6944,33.7036,303957.0
2019-06-28 15:00:00,36.86,36.87,36.81,36.84,529380.0,33.7036,33.7127,33.6579,33.6853,529380.0
2019-06-28 15:30:00,36.84,36.86,36.75,36.81,2328351.0,33.6853,33.7036,33.603,33.6579,2328351.0
2019-07-01 09:30:00,37.09,37.32,36.98,37.13,1238724.0,33.9139,34.1242,33.8133,33.9505,1238724.0
2019-07-01 10:00:00,37.13,37.16,37.08,37.09,672912.0,33.9505,33.9779,33.9048,33.9139,672912.0
2019-07-01 10:30:00,37.09,37.12,37.01,37.02,660582.0,33.9139,33.9413,33.8407,33.8499,660582.0
2019-07-01 11:00:00,37.03,37.03,36.82,36.85,1154601.0,33.859,33.859,33.667,33.6944,1154601.0
2019-07-01 11:30:00,36.85,36.88,36.76,36.8,646863.0,33.6944,33.7219,33.6122,33.6487,646863.0
2019-07-01 12:00:00,36.8,36.81,36.74,36.76,615960.0,33.6487,33.6579,33.5939,33.6122,615960.0
2019-07-01 12:30:00,36.76,36.78,36.69,36.71,768816.0,33.6122,33.6304,33.5482,33.5664,768816.0
2019-07-01 13:00:00,36.72,36.8,36.7,36.8,635688.0,33.5756,33.6487,33.5573,33.6487,635688.0
2019-07-01 13:30:00,36.8,36.83,36.77,36.81,494718.0,33.6487,33.6762,33.6213,33.6579,494718.0
2019-07-01 14:00:00,36.81,36.81,36.71,36.71,661005.0,33.6579,33.6579,33.5664,33.5664,661005.0
2019-07-01 14:30:00,36.71,36.73,36.67,36.68,600312.0,33.5664,33.5847,33.5299,33.539,600312.0
2019-07-01 15:00:00,36.69,36.78,36.67,36.73,889461.0,33.5482,33.6304,33.5299,33.5847,889461.0
2019-07-01 15:30:00,36.73,36.88,36.73,36.88,2264829.0,33.5847,33.7219,33.5847,33.7219,2264829.0
2019-07-02 09:30:00,36.94,37.0,36.78,36.97,897402.0,33.7767,33.8316,33.6304,33.8042,897402.0
2019-07-02 10:00:00,36.97,37.06,36.92,37.05,769698.0,33.8042,33.8865,33.7585,33.8773,769698.0
2019-07-02 10:30:00,37.06,37.16,37.03,37.1,866157.0,33.8865,33.9779,33.859,33.923,866157.0
2019-07-02 11:00:00,37.1,37.13,37.01,37.02,512568.0,33.923,33.9505,33.8407,33.8499,512568.0
2019-07-02 11:30:00,37.02,37.03,36.95,36.97,546786.0,33.8499,33.859,33.7859,33.8042,546786.0
2019-07-02 12:00:00,36.97,36.97,36.92,36.92,498456.0,33.8042,33.8042,33.7585,33.7585,498456.0
2019-07-02 12:30:00,36.93,36.95,36.89,36.92,325383.0,33.7676,33.7859,33.731,33.7585,325383.0
2019-07-02 13:00:00,36.92,36.98,36.91,36.98,265296.0,33.7585,33.8133,33.7493,33.8133,265296.0
2019-07-02 13:30:00,36.98,37.08,36.97,37.07,350382.0,33.8133,33.9048,33.8042,33.8956,350382.0
2019-07-02 14:00:00,37.07,37.19,37.07,37.17,735570.0,33.8956,34.0053,33.8956,33.987,735570.0
2019-07-02 14:30:00,37.17,37.19,37.06,37.06,433527.0,33.987,34.0053,33.8865,33.8865,433527.0
2019-07-02 15:00:00,37.06,37.12,37.03,37.1,671238.0,33.8865,33.9413,33.859,33.923,671238.0
2019-07-02 15:30:00,37.1,37.2,37.1,37.2,1544862.0,33.923,34.0145,33.923,34.0145,1544862.0
2019-07-03 09:30:00,37.06,37.29,37.0,37.12,1355088.0,33.8865,34.0968,33.8316,33.9413,1355088.0
2019-07-03 10:00:00,37.12,37.17,37.06,37.12,668154.0,33.9413,33.987,33.8865,33.9413,668154.0
2019-07-03 10:30:00,37.12,37.25,37.12,37.2,789855.0,33.9413,34.0602,33.9413,34.0145,789855.0
2019-07-03 11:00:00,37.2,37.28,37.14,37.28,821715.0,34.0145,34.0876,33.9596,34.0876,821715.0
2019-07-03 11:30:00,37.28,37.41,37.25,37.41,1128315.0,34.0876,34.2065,34.0602,34.2065,1128315.0
2019-07-03 12:00:00,37.41,37.47,37.36,37.39,770262.0,34.2065,34.2614,34.1608,34.1882,770262.0
2019-07-03 12:30:00,37.39,37.44,37.37,37.43,1193205.0,34.1882,34.2339,34.1699,34.2248,1193205.0
2019-07-05 09:30:00,37.33,37.41,37.07,37.09,1298376.0,34.1333,34.2065,33.8956,33.9139,1298376.0
2019-07-05 10:00:00,37.09,37.18,37.08,37.1,591897.0,33.9139,33.9962,33.9048,33.923,591897.0
2019-07-05 10:30:00,37.1,37.25,37.07,37.25,637872.0,33.923,34.0602,33.8956,34.0602,637872.0
2019-07-05 11:00:00,37.24,37.34,37.21,37.3,459708.0,34.0511,34.1425,34.0236,34.1059,459708.0
2019-07-05 11:30:00,37.3,37.34,37.28,37.31,337005.0,34.1059,34.1425,34.0876,34.1151,337005.0
2019-07-05 12:00:00,37.31,37.41,37.29,37.37,322227.0,34.1151,34.2065,34.0968,34.1699,322227.0
2019-07-05 12:30:00,37.37,37.41,37.35,37.38,331842.0,34.1699,34.2065,34.1516,34.1791,331842.0
2019-07-05 13:00:00,37.38,37.39,37.34,37.38,217176.0,34.1791,34.1882,34.1425,34.1791,217176.0
2019-07-05 13:30:00,37.38,37.4,37.35,37.37,261129.0,34.1791,34.1974,34.1516,34.1699,261129.0
2019-07-05 14:00:00,37.37,37.39,37.34,37.37,277182.0,34.1699,34.1882,34.1425,34.1699,277182.0
2019-07-05 14:30:00,37.37,37.41,37.37,37.39,330138.0,34.1699,34.2065,34.1699,34.1882,330138.0
2019-07-05 15:00:00,37.39,37.4,37.35,37.38,338709.0,34.1882,34.1974,34.1516,34.1791,338709.0
2019-07-05 15:30:00,37.38,37.4,37.25,37.33,1659912.0,34.1791,34.1974,34.0602,34.1333,1659912.0
2019-07-08 09:30:00,37.31,37.42,37.23,37.3,998571.0,34.1151,34.2156,34.0419,34.1059,998571.0
2019-07-08 10:00:00,37.3,37.44,37.3,37.44,946719.0,34.1059,34.2339,34.1059,34.2339,946719.0
2019-07-08 10:30:00,37.44,37.51,37.42,37.49,668223.0,34.2339,34.2979,34.2156,34.2796,668223.0
2019-07-08 11:00:00,37.49,37.59,37.48,37.53,515088.0,34.2796,34.3711,34.2705,34.3162,515088.0
2019-07-08 11:30:00,37.53,37.58,37.51,37.56,491721.0,34.3162,34.3619,34.2979,34.3437,491721.0
2019-07-08 12:00:00,37.56,37.56,37.51,37.53,422172.0,34.3437,34.3437,34.2979,34.3162,422172.0
2019-07-08 12:30:00,37.53,37.58,37.53,37.57,556557.0,34.3162,34.3619,34.3162,34.3528,556557.0
2019-07-08 13:00:00,37.57,37.59,37.55,37.58,304947.0,34.3528,34.3711,34.3345,34.3619,304947.0
2019-07-08 13:30:00,37.58,37.61,37.56,37.57,483114.0,34.3619,34.3894,34.3437,34.3528,483114.0
2019-07-08 14:00:00,37.56,37.61,37.53,37.61,361872.0,34.3437,34.3894,34.3162,34.3894,361872.0
2019-07-08 14:30:00,37.61,37.63,37.57,37.57,515712.0,34.3894,34.4077,34.3528,34.3528,515712.0
2019-07-08 15:00:00,37.57,37.62,37.54,37.61,510243.0,34.3528,34.3985,34.3254,34.3894,510243.0
2019-07-08 15:30:00,37.61,37.64,37.56,37.58,1496817.0,34.3894,34.4168,34.3437,34.3619,1496817.0
2019-07-09 09:30:00,37.63,37.79,37.57,37.67,1421016.0,34.4077,34.554,34.3528,34.4442,1421016.0
2019-07-09 10:00:00,37.68,37.79,37.66,37.7,821274.0,34.4534,34.554,34.4351,34.4717,821274.0
2019-07-09 10:30:00,37.69,37.79,37.68,37.71,728853.0,34.4625,34.554,34.4534,34.4808,728853.0
2019-07-09 11:00:00,37.71,37.78,37.69,37.74,457719.0,34.4808,34.5448,34.4625,34.5082,457719.0
2019-07-09 11:30:00,37.74,37.77,37.69,37.72,446634.0,34.5082,34.5357,34.4625,34.4899,446634.0
2019-07-09 12:00:00,37.72,37.76,37.71,37.73,361212.0,34.4899,34.5265,34.4808,34.4991,361212.0
2019-07-09 12:30:00,37.73,37.78,37.72,37.76,1106499.0,34.4991,34.5448,34.4899,34.5265,1106499.0
2019-07-09 13:00:00,37.76,37.77,37.72,37.73,460350.0,34.5265,34.5357,34.4899,34.4991,460350.0
2019-07-09 13:30:00,37.73,37.75,37.69,37.7,356859.0,34.4991,34.5174,34.4625,34.4717,356859.0
2019-07-09 14:00:00,37.7,37.7,37.62,37.62,463890.0,34.4717,34.4717,34.3985,34.3985,463890.0
2019-07-09 14:30:00,37.62,37.64,37.58,37.58,503940.0,34.3985,34.4168,34.3619,34.3619,503940.0
2019-07-09 15:00:00,37.58,37.6,37.54,37.55,847101.0,34.3619,34.3802,34.3254,34.3345,847101.0
2019-07-09 15:30:00,37.55,37.69,37.53,37.64,1726269.0,34.3345,34.4625,34.3162,34.4168,1726269.0
2019-07-10 09:30:00,37.71,37.87,37.54,37.57,1477185.0,34.4808,34.6271,34.3254,34.3528,1477185.0
2019-07-10 10:00:00,37.58,37.7,37.55,37.69,767523.0,34.3619,34.4717,34.3345,34.4625,767523.0
2019-07-10 10:30:00,37.68,37.7,37.59,37.61,595965.0,34.4534,34.4717,34.3711,34.3894,595965.0
2019-07-10 11:00:00,37.6,37.61,37.46,37.5,1074846.0,34.3802,34.3894,34.2522,34.2888,1074846.0
2019-07-10 11:30:00,37.5,37.58,37.47,37.57,635976.0,34.2888,34.3619,34.2614,34.3528,635976.0
2019-07-10 12:00:00,37.57,37.58,37.47,37.47,439611.0,34.3528,34.3619,34.2614,34.2614,439611.0
2019-07-10 12:30:00,37.48,37.51,37.46,37.51,413133.0,34.2705,34.2979,34.2522,34.2979,413133.0
2019-07-10 13:00:00,37.52,37.52,37.47,37.47,401157.0,34.3071,34.3071,34.2614,34.2614,401157.0
2019-07-10 13:30:00,37.47,37.56,37.47,37.56,375243.0,34.2614,34.3437,34.2614,34.3437,375243.0
2019-07-10 14:00:00,37.56,37.59,37.48,37.49,470235.0,34.3437,34.3711,34.2705,34.2796,470235.0
2019-07-10 14:30:00,37.49,37.55,37.49,37.54,428052.0,34.2796,34.3345,34.2796,34.3254,428052.0
2019-07-10 15:00:00,37.53,37.56,37.5,37.54,622638.0,34.3162,34.3437,34.2888,34.3254,622638.0
2019-07-10 15:30:00,37.54,37.67,37.53,37.66,1756476.0,34.3254,34.4442,34.3162,34.4351,1756476.0
2019-07-11 09:30:00,37.78,37.85,37.69,37.78,975357.0,34.5448,34.6088,34.4625,34.5448,975357.0
2019-07-11 10:00:00,37.78,37.81,37.67,37.76,706155.0,34.5448,34.5722,34.4442,34.5265,706155.0
2019-07-11 10:30:00,37.76,37.79,37.69,37.74,599919.0,34.5265,34.554,34.4625,34.5082,599919.0
2019-07-11 11:00:00,37.74,37.83,37.72,37.83,792003.0,34.5082,34.5905,34.4899,34.5905,792003.0
2019-07-11 11:30:00,37.83,37.91,37.83,37.86,875367.0,34.5905,34.6637,34.5905,34.618,875367.0
2019-07-11 12:00:00,37.86,37.87,37.78,37.81,397137.0,34.618,34.6271,34.5448,34.5722,397137.0
2019-07-11 12:30:00,37.81,37.86,37.8,37.85,415056.0,34.5722,34.618,34.5631,34.6088,415056.0
2019-07-11 13:00:00,37.85,37.86,37.79,37.8,291363.0,34.6088,34.618,34.554,34.5631,291363.0
2019-07-11 13:30:00,37.79,37.81,37.73,37.73,395043.0,34.554,34.5722,34.4991,34.4991,395043.0
2019-07-11 14:00:00,37.73,37.76,37.72,37.76,327546.0,34.4991,34.5265,34.4899,34.5265,327546.0
2019-07-11 14:30:00,37.76,37.84,37.75,37.83,369696.0,34.5265,34.5997,34.5174,34.5905,369696.0
2019-07-11 15:00:00,37.83,37.85,37.81,37.83,592239.0,34.5905,34.6088,34.5722,34.5905,592239.0
2019-07-11 15:30:00,37.83,37.98,37.82,37.97,1841916.0,34.5905,34.7277,34.5814,34.7185,1841916.0
2019-07-12 09:30:00,38.03,38.19,37.87,38.15,2191449.0,34.7734,34.9197,34.6271,34.8831,2191449.0
2019-07-12 10:00:00,38.15,38.21,38.1,38.12,695412.0,34.8831,34.938,34.8374,34.8557,695412.0
2019-07-12 10:30:00,38.12,38.2,38.09,38.19,422253.0,34.8557,34.9288,34.8283,34.9197,422253.0
2019-07-12 11:00:00,38.19,38.25,38.17,38.22,412245.0,34.9197,34.9746,34.9014,34.9471,412245.0
2019-07-12 11:30:00,38.21,38.22,38.17,38.21,343752.0,34.938,34.9471,34.9014,34.938,343752.0
2019-07-12 12:00:00,38.21,38.26,38.2,38.24,497817.0,34.938,34.9837,34.9288,34.9654,497817.0
2019-07-12 12:30:00,38.24,38.24,38.19,38.22,421344.0,34.9654,34.9654,34.9197,34.9471,421344.0
2019-07-12 13:00:00,38.22,38.22,38.17,38.19,342153.0,34.9471,34.9471,34.9014,34.9197,342153.0
2019-07-12 13:30:00,38.19,38.22,38.17,38.18,329178.0,34.9197,34.9471,34.9014,34.9106,329178.0
2019-07-12 14:00:00,38.18,38.2,38.15,38.17,318330.0,34.9106,34.9288,34.8831,34.9014,318330.0
2019-07-12 14:30:00,38.17,38.19,38.15,38.17,334071.0,34.9014,34.9197,34.8831,34.9014,334071.0
2019-07-12 15:00:00,38.17,38.19,38.13,38.17,465594.0,34.9014,34.9197,34.8648,34.9014,465594.0
2019-07-12 15:30:00,38.17,38.23,38.16,38.2,1386420.0,34.9014,34.9563,34.8923,34.9288,1386420.0
2019-07-15 09:30:00,38.25,38.36,38.19,38.3,1311045.0,34.9746,35.0751,34.9197,35.0203,1311045.0
2019-07-15 10:00:00,38.3,38.31,38.19,38.23,411441.0,35.0203,35.0294,34.9197,34.9563,411441.0
2019-07-15 10:30:00,38.23,38.3,38.23,38.29,367530.0,34.9563,35.0203,34.9563,35.0111,367530.0
2019-07-15 11:00:00,38.29,38.32,38.25,38.28,331524.0,35.0111,35.0386,34.9746,35.002,331524.0
2019-07-15 11:30:00,38.28,38.29,38.21,38.26,394059.0,35.002,35.0111,34.938,34.9837,394059.0
2019-07-15 12:00:00,38.26,38.29,38.24,38.27,349758.0,34.9837,35.0111,34.9654,34.9929,349758.0
2019-07-15 12:30:00,38.28,38.28,38.19,38.2,395103.0,35.002,35.002,34.9197,34.9288,395103.0
2019-07-15 13:00:00,38.2,38.21,38.15,38.17,320127.0,34.9288,34.938,34.8831,34.9014,320127.0
2019-07-15 13:30:00,38.17,38.2,38.17,38.17,287535.0,34.9014,34.9288,34.9014,34.9014,287535.0
2019-07-15 14:00:00,38.17,38.21,38.15,38.19,285711.0,34.9014,34.938,34.8831,34.9197,285711.0
2019-07-15 14:30:00,38.19,38.25,38.18,38.25,281241.0,34.9197,34.9746,34.9106,34.9746,281241.0
2019-07-15 15:00:00,38.25,38.26,38.23,38.24,328656.0,34.9746,34.9837,34.9563,34.9654,328656.0
2019-07-15 15:30:00,38.24,38.33,38.22,38.33,1181574.0,34.9654,35.0477,34.9471,35.0477,1181574.0
2019-07-16 09:30:00,38.43,38.5,38.19,38.2,1011984.0,35.1392,35.2032,34.9197,34.9288,1011984.0
2019-07-16 10:00:00,38.2,38.2,38.01,38.11,980145.0,34.9288,34.9288,34.7551,34.8466,980145.0
2019-07-16 10:30:00,38.11,38.19,38.09,38.18,644607.0,34.8466,34.9197,34.8283,34.9106,644607.0
2019-07-16 11:00:00,38.18,38.18,38.1,38.11,464568.0,34.9106,34.9106,34.8374,34.8466,464568.0
2019-07-16 11:30:00,38.11,38.17,38.1,38.15,280644.0,34.8466,34.9014,34.8374,34.8831,280644.0
2019-07-16 12:00:00,38.15,38.24,38.12,38.2,364038.0,34.8831,34.9654,34.8557,34.9288,364038.0
2019-07-16 12:30:00,38.21,38.28,38.2,38.27,349785.0,34.938,35.002,34.9288,34.9929,349785.0
2019-07-16 13:00:00,38.27,38.34,38.27,38.31,643104.0,34.9929,35.0569,34.9929,35.0294,643104.0
2019-07-16 13:30:00,38.31,38.32,38.26,38.26,347247.0,35.0294,35.0386,34.9837,34.9837,347247.0
2019-07-16 14:00:00,38.27,38.33,38.27,38.33,317058.0,34.9929,35.0477,34.9929,35.0477,317058.0
2019-07-16 14:30:00,38.33,38.34,38.29,38.31,428457.0,35.0477,35.0569,35.0111,35.0294,428457.0
2019-07-16 15:00:00,38.31,38.34,38.27,38.28,508671.0,35.0294,35.0569,34.9929,35.002,508671.0
2019-07-16 15:30:00,38.28,38.32,38.23,38.25,1179030.0,35.002,35.0386,34.9563,34.9746,1179030.0
2019-07-17 09:30:00,38.27,38.39,38.24,38.24,793512.0,34.9929,35.1026,34.9654,34.9654,793512.0
2019-07-17 10:00:00,38.24,38.32,38.2,38.21,457776.0,34.9654,35.0386,34.9288,34.938,457776.0
2019-07-17 10:30:00,38.2,38.26,38.07,38.14,629544.0,34.9288,34.9837,34.81,34.874,629544.0
2019-07-17 11:00:00,38.14,38.2,38.1,38.11,329031.0,34.874,34.9288,34.8374,34.8466,329031.0
2019-07-17 11:30:00,38.1,38.17,38.1,38.15,307593.0,34.8374,34.9014,34.8374,34.8831,307593.0
2019-07-17 12:00:00,38.16,38.17,38.12,38.16,229575.0,34.8923,34.9014,34.8557,34.8923,229575.0
2019-07-17 12:30:00,38.16,38.2,38.14,38.16,286584.0,34.8923,34.9288,34.874,34.8923,286584.0
2019-07-17 13:00:00,38.16,38.19,38.14,38.17,309852.0,34.8923,34.9197,34.874,34.9014,309852.0
2019-07-17 13:30:00,38.17,38.24,38.16,38.22,275169.0,34.9014,34.9654,34.8923,34.9471,275169.0
2019-07-17 14:00:00,38.22,38.23,38.14,38.23,345699.0,34.9471,34.9563,34.874,34.9563,345699.0
2019-07-17 14:30:00,38.23,38.27,38.21,38.23,284733.0,34.9563,34.9929,34.938,34.9563,284733.0
2019-07-17 15:00:00,38.23,38.29,38.2,38.24,348999.0,34.9563,35.0111,34.9288,34.9654,348999.0
2019-07-17 15:30:00,38.24,38.3,38.2,38.2,926247.0,34.9654,35.0203,34.9288,34.9288,926247.0
2019-07-18 09:30:00,38.12,38.25,37.91,38.03,936621.0,34.8557,34.9746,34.6637,34.7734,936621.0
2019-07-18 10:00:00,38.03,38.03,37.95,37.99,429360.0,34.7734,34.7734,34.7003,34.7368,429360.0
2019-07-18 10:30:00,37.99,38.11,37.99,38.04,451539.0,34.7368,34.8466,34.7368,34.7825,451539.0
2019-07-18 11:00:00,38.04,38.12,38.03,38.07,348228.0,34.7825,34.8557,34.7734,34.81,348228.0
2019-07-18 11:30:00,38.06,38.06,37.95,37.96,589347.0,34.8008,34.8008,34.7003,34.7094,589347.0
2019-07-18 12:00:00,37.96,38.05,37.95,38.04,324168.0,34.7094,34.7917,34.7003,34.7825,324168.0
2019-07-18 12:30:00,38.04,38.06,38.02,38.04,252534.0,34.7825,34.8008,34.7643,34.7825,252534.0
2019-07-18 13:00:00,38.04,38.1,38.04,38.06,320502.0,34.7825,34.8374,34.7825,34.8008,320502.0
2019-07-18 13:30:00,38.06,38.07,38.04,38.07,274875.0,34.8008,34.81,34.7825,34.81,274875.0
2019-07-18 14:00:00,38.07,38.16,38.04,38.13,525765.0,34.81,34.8923,34.7825,34.8648,525765.0
2019-07-18 14:30:00,38.13,38.19,38.13,38.18,368421.0,34.8648,34.9197,34.8648,34.9106,368421.0
2019-07-18 15:00:00,38.18,38.22,38.13,38.16,466329.0,34.9106,34.9471,34.8648,34.8923,466329.0
2019-07-18 15:30:00,38.16,38.26,38.14,38.24,1110435.0,34.8923,34.9837,34.874,34.9654,1110435.0
2019-07-19 09:30:00,38.33,38.36,38.27,38.33,1350723.0,35.0477,35.0751,34.9929,35.0477,1350723.0
2019-07-19 10:00:00,38.33,38.44,38.32,38.38,738411.0,35.0477,35.1483,35.0386,35.0934,738411.0
2019-07-19 10:30:00,38.36,38.36,38.32,38.35,344103.0,35.0751,35.0751,35.0386,35.066,344103.0
2019-07-19 11:00:00,38.34,38.37,38.32,38.32,352854.0,35.0569,35.0843,35.0386,35.0386,352854.0
2019-07-19 11:30:00,38.32,38.36,38.25,38.27,409599.0,35.0386,35.0751,34.9746,34.9929,409599.0
2019-07-19 12:00:00,38.27,38.32,38.26,38.29,273483.0,34.9929,35.0386,34.9837,35.0111,273483.0
2019-07-19 12:30:00,38.29,38.31,38.25,38.3,327018.0,35.0111,35.0294,34.9746,35.0203,327018.0
2019-07-19 13:00:00,38.3,38.31,38.22,38.23,335535.0,35.0203,35.0294,34.9471,34.9563,335535.0
2019-07-19 13:30:00,38.23,38.25,38.18,38.22,276522.0,34.9563,34.9746,34.9106,34.9471,276522.0
2019-07-19 14:00:00,38.22,38.24,38.14,38.15,347724.0,34.9471,34.9654,34.874,34.8831,347724.0
2019-07-19 14:30:00,38.15,38.17,38.09,38.11,406182.0,34.8831,34.9014,34.8283,34.8466,406182.0
2019-07-19 15:00:00,38.1,38.12,38.06,38.07,456189.0,34.8374,34.8557,34.8008,34.81,456189.0
2019-07-19 15:30:00,38.08,38.13,37.95,37.96,1918545.0,34.8191,34.8648,34.7003,34.7094,1918545.0
2019-07-22 09:30:00,38.03,38.11,37.8,37.91,935793.0,34.7734,34.8466,34.5631,34.6637,935793.0
2019-07-22 10:00:00,37.91,37.96,37.85,37.88,500652.0,34.6637,34.7094,34.6088,34.6362,500652.0
2019-07-22 10:30:00,37.88,37.96,37.79,37.82,485478.0,34.6362,34.7094,34.554,34.5814,485478.0
2019-07-22 11:00:00,37.82,37.86,37.79,37.82,326694.0,34.5814,34.618,34.554,34.5814,326694.0
2019-07-22 11:30:00,37.82,37.88,37.79,37.87,306078.0,34.5814,34.6362,34.554,34.6271,306078.0
2019-07-22 12:00:00,37.87,37.91,37.83,37.9,274413.0,34.6271,34.6637,34.5905,34.6545,274413.0
2019-07-22 12:30:00,37.9,37.91,37.83,37.85,669951.0,34.6545,34.6637,34.5905,34.6088,669951.0
2019-07-22 13:00:00,37.85,37.86,37.77,37.78,420753.0,34.6088,34.618,34.5357,34.5448,420753.0
2019-07-22 13:30:00,37.77,37.79,37.73,37.73,461595.0,34.5357,34.554,34.4991,34.4991,461595.0
2019-07-22 14:00:00,37.73,37.75,37.57,37.58,924075.0,34.4991,34.5174,34.3528,34.3619,924075.0
2019-07-22 14:30:00,37.58,37.61,37.46,37.52,1618518.0,34.3619,34.3894,34.2522,34.3071,1618518.0
2019-07-22 15:00:00,37.53,37.6,37.46,37.47,1318740.0,34.3162,34.3802,34.2522,34.2614,1318740.0
2019-07-22 15:30:00,37.47,37.62,37.44,37.6,1867350.0,34.2614,34.3985,34.2339,34.3802,1867350.0
2019-07-23 09:30:00,37.71,37.73,37.26,37.27,1886199.0,34.4808,34.4991,34.0693,34.0785,1886199.0
2019-07-23 10:00:00,37.27,37.43,37.27,37.35,1043523.0,34.0785,34.2248,34.0785,34.1516,1043523.0
2019-07-23 10:30:00,37.35,37.4,37.3,37.38,830634.0,34.1516,34.1974,34.1059,34.1791,830634.0
2019-07-23 11:00:00,37.38,37.39,37.3,37.35,642297.0,34.1791,34.1882,34.1059,34.1516,642297.0
2019-07-23 11:30:00,37.34,37.35,37.22,37.25,906852.0,34.1425,34.1516,34.0328,34.0602,906852.0
2019-07-23 12:00:00,37.25,37.28,37.21,37.22,608961.0,34.0602,34.0876,34.0236,34.0328,608961.0
2019-07-23 12:30:00,37.22,37.3,37.21,37.24,691059.0,34.0328,34.1059,34.0236,34.0511,691059.0
2019-07-23 13:00:00,37.24,37.27,37.19,37.22,653409.0,34.0511,34.0785,34.0053,34.0328,653409.0
2019-07-23 13:30:00,37.22,37.3,37.19,37.28,810720.0,34.0328,34.1059,34.0053,34.0876,810720.0
2019-07-23 14:00:00,37.28,37.35,37.22,37.32,872301.0,34.0876,34.1516,34.0328,34.1242,872301.0
2019-07-23 14:30:00,37.32,37.4,37.3,37.38,551610.0,34.1242,34.1974,34.1059,34.1791,551610.0
2019-07-23 15:00:00,37.38,37.44,37.36,37.39,746481.0,34.1791,34.2339,34.1608,34.1882,746481.0
2019-07-23 15:30:00,37.39,37.41,37.27,37.35,1986537.0,34.1882,34.2065,34.0785,34.1516,1986537.0
2019-07-24 09:30:00,37.34,37.43,37.19,37.38,742707.0,34.1425,34.2248,34.0053,34.1791,742707.0
2019-07-24 10:00:00,37.39,37.58,37.36,37.58,670935.0,34.1882,34.3619,34.1608,34.3619,670935.0
2019-07-24 10:30:00,37.58,37.6,37.49,37.52,496464.0,34.3619,34.3802,34.2796,34.3071,496464.0
2019-07-24 11:00:00,37.51,37.52,37.43,37.47,501483.0,34.2979,34.3071,34.2248,34.2614,501483.0
2019-07-24 11:30:00,37.47,37.55,37.46,37.47,622053.0,34.2614,34.3345,34.2522,34.2614,622053.0
2019-07-24 12:00:00,37.47,37.5,37.44,37.46,282321.0,34.2614,34.2888,34.2339,34.2522,282321.0
2019-07-24 12:30:00,37.47,37.49,37.45,37.49,309948.0,34.2614,34.2796,34.2431,34.2796,309948.0
2019-07-24 13:00:00,37.49,37.51,37.46,37.48,290571.0,34.2796,34.2979,34.2522,34.2705,290571.0
2019-07-24 13:30:00,37.48,37.48,37.33,37.34,379152.0,34.2705,34.2705,34.1333,34.1425,379152.0
2019-07-24 14:00:00,37.34,37.43,37.34,37.42,390591.0,34.1425,34.2248,34.1425,34.2156,390591.0
2019-07-24 14:30:00,37.42,37.45,37.39,37.39,365574.0,34.2156,34.2431,34.1882,34.1882,365574.0
2019-07-24 15:00:00,37.39,37.42,37.37,37.39,473157.0,34.1882,34.2156,34.1699,34.1882,473157.0
2019-07-24 15:30:00,37.39,37.43,37.29,37.32,2441553.0,34.1882,34.2248,34.0968,34.1242,2441553.0
2019-07-25 09:30:00,37.39,37.46,37.23,37.3,891588.0,34.1882,34.2522,34.0419,34.1059,891588.0
2019-07-25 10:00:00,37.3,37.37,37.29,37.35,478716.0,34.1059,34.1699,34.0968,34.1516,478716.0
2019-07-25 10:30:00,37.35,37.36,37.24,37.3,414552.0,34.1516,34.1608,34.0511,34.1059,414552.0
2019-07-25 11:00:00,37.3,37.38,37.3,37.37,340335.0,34.1059,34.1791,34.1059,34.1699,340335.0
2019-07-25 11:30:00,37.37,37.38,37.26,37.32,498348.0,34.1699,34.1791,34.0693,34.1242,498348.0
2019-07-25 12:00:00,37.32,37.32,37.27,37.29,482565.0,34.1242,34.1242,34.0785,34.0968,482565.0
2019-07-25 12:30:00,37.28,37.3,37.22,37.26,555459.0,34.0876,34.1059,34.0328,34.0693,555459.0
2019-07-25 13:00:00,37.25,37.3,37.25,37.29,301074.0,34.0602,34.1059,34.0602,34.0968,301074.0
2019-07-25 13:30:00,37.29,37.37,37.28,37.32,441291.0,34.0968,34.1699,34.0876,34.1242,441291.0
2019-07-25 14:00:00,37.33,37.44,37.32,37.4,526392.0,34.1333,34.2339,34.1242,34.1974,526392.0
2019-07-25 14:30:00,37.4,37.4,37.34,37.36,372093.0,34.1974,34.1974,34.1425,34.1608,372093.0
2019-07-25 15:00:00,37.36,37.38,37.32,37.37,478569.0,34.1608,34.1791,34.1242,34.1699,478569.0
2019-07-25 15:30:00,37.37,37.42,37.31,37.42,1593711.0,34.1699,34.2156,34.1151,34.2156,1593711.0
2019-07-26 09:30:00,37.37,37.46,37.27,37.39,832665.0,34.1699,34.2522,34.0785,34.1882,832665.0
2019-07-26 10:00:00,37.39,37.53,37.38,37.52,515496.0,34.1882,34.3162,34.1791,34.3071,515496.0
2019-07-26 10:30:00,37.52,37.75,37.51,37.69,866844.0,34.3071,34.5174,34.2979,34.4625,866844.0
2019-07-26 11:00:00,37.69,37.72,37.65,37.7,464949.0,34.4625,34.4899,34.4259,34.4717,464949.0
2019-07-26 11:30:00,37.7,37.76,37.67,37.75,334431.0,34.4717,34.5265,34.4442,34.5174,334431.0
2019-07-26 12:00:00,37.75,37.78,37.73,37.76,357534.0,34.5174,34.5448,34.4991,34.5265,357534.0
2019-07-26 12:30:00,37.76,37.77,37.72,37.76,251478.0,34.5265,34.5357,34.4899,34.5265,251478.0
2019-07-26 13:00:00,37.76,37.76,37.69,37.7,205980.0,34.5265,34.5265,34.4625,34.4717,205980.0
2019-07-26 13:30:00,37.7,37.72,37.64,37.64,236526.0,34.4717,34.4899,34.4168,34.4168,236526.0
2019-07-26 14:00:00,37.64,37.64,37.55,37.56,421578.0,34.4168,34.4168,34.3345,34.3437,421578.0
2019-07-26 14:30:00,37.57,37.65,37.56,37.65,332181.0,34.3528,34.4259,34.3437,34.4259,332181.0
2019-07-26 15:00:00,37.65,37.66,37.61,37.64,538947.0,34.4259,34.4351,34.3894,34.4168,538947.0
2019-07-26 15:30:00,37.63,37.68,37.6,37.67,1913451.0,34.4077,34.4534,34.3802,34.4442,1913451.0
2019-07-29 09:30:00,37.61,37.66,37.42,37.46,866793.0,34.3894,34.4351,34.2156,34.2522,866793.0
2019-07-29 10:00:00,37.46,37.53,37.44,37.5,695403.0,34.2522,34.3162,34.2339,34.2888,695403.0
2019-07-29 10:30:00,37.5,37.52,37.44,37.48,597933.0,34.2888,34.3071,34.2339,34.2705,597933.0
2019-07-29 11:00:00,37.48,37.49,37.46,37.47,659946.0,34.2705,34.2796,34.2522,34.2614,659946.0
2019-07-29 11:30:00,37.46,37.47,37.42,37.44,348180.0,34.2522,34.2614,34.2156,34.2339,348180.0
2019-07-29 12:00:00,37.43,37.43,37.3,37.31,491385.0,34.2248,34.2248,34.1059,34.1151,491385.0
2019-07-29 12:30:00,37.31,37.32,37.25,37.32,649956.0,34.1151,34.1242,34.0602,34.1242,649956.0
2019-07-29 13:00:00,37.32,37.34,37.26,37.31,407646.0,34.1242,34.1425,34.0693,34.1151,407646.0
2019-07-29 13:30:00,37.31,37.34,37.3,37.31,353490.0,34.1151,34.1425,34.1059,34.1151,353490.0
2019-07-29 14:00:00,37.31,37.34,37.27,37.32,513420.0,34.1151,34.1425,34.0785,34.1242,513420.0
2019-07-29 14:30:00,37.32,37.35,37.27,37.35,437001.0,34.1242,34.1516,34.0785,34.1516,437001.0
2019-07-29 15:00:00,37.35,37.38,37.33,37.37,430923.0,34.1516,34.1791,34.1333,34.1699,430923.0
2019-07-29 15:30:00,37.37,37.44,37.36,37.42,1008672.0,34.1699,34.2339,34.1608,34.2156,1008672.0
2019-07-30 09:30:00,37.35,37.47,37.32,37.43,855306.0,34.1516,34.2614,34.1242,34.2248,855306.0
2019-07-30 10:00:00,37.43,37.45,37.32,37.37,360519.0,34.2248,34.2431,34.1242,34.1699,360519.0
2019-07-30 10:30:00,37.37,37.41,37.35,37.37,409686.0,34.1699,34.2065,34.1516,34.1699,409686.0
2019-07-30 11:00:00,37.37,37.44,37.36,37.4,404178.0,34.1699,34.2339,34.1608,34.1974,404178.0
2019-07-30 11:30:00,37.4,37.44,37.36,37.37,432162.0,34.1974,34.2339,34.1608,34.1699,432162.0
2019-07-30 12:00:00,37.37,37.39,37.35,37.36,295128.0,34.1699,34.1882,34.1516,34.1608,295128.0
2019-07-30 12:30:00,37.36,37.38,37.34,37.34,269658.0,34.1608,34.1791,34.1425,34.1425,269658.0
2019-07-30 13:00:00,37.34,37.34,37.24,37.24,530553.0,34.1425,34.1425,34.0511,34.0511,530553.0
2019-07-30 13:30:00,37.24,37.28,37.22,37.26,358383.0,34.0511,34.0876,34.0328,34.0693,358383.0
2019-07-30 14:00:00,37.27,37.32,37.26,37.32,391143.0,34.0785,34.1242,34.0693,34.1242,391143.0
2019-07-30 14:30:00,37.32,37.35,37.31,37.32,285123.0,34.1242,34.1516,34.1151,34.1242,285123.0
2019-07-30 15:00:00,37.32,37.34,37.23,37.25,420636.0,34.1242,34.1425,34.0419,34.0602,420636.0
2019-07-30 15:30:00,37.25,37.36,37.24,37.35,1154499.0,34.0602,34.1608,34.0511,34.1516,1154499.0
2019-07-31 09:30:00,37.3,37.45,37.23,37.24,923073.0,34.1059,34.2431,34.0419,34.0511,923073.0
2019-07-31 10:00:00,37.24,37.26,37.1,37.16,892320.0,34.0511,34.0693,33.923,33.9779,892320.0
2019-07-31 10:30:00,37.16,37.27,37.13,37.18,582018.0,33.9779,34.0785,33.9505,33.9962,582018.0
2019-07-31 11:00:00,37.18,37.25,37.17,37.18,444528.0,33.9962,34.0602,33.987,33.9962,444528.0
2019-07-31 11:30:00,37.18,37.19,37.13,37.19,438069.0,33.9962,34.0053,33.9505,34.0053,438069.0
2019-07-31 12:00:00,37.18,37.22,37.17,37.17,306333.0,33.9962,34.0328,33.987,33.987,306333.0
2019-07-31 12:30:00,37.17,37.23,37.16,37.22,259407.0,33.987,34.0419,33.9779,34.0328,259407.0
2019-07-31 13:00:00,37.22,37.28,37.2,37.25,233238.0,34.0328,34.0876,34.0145,34.0602,233238.0
2019-07-31 13:30:00,37.24,37.26,37.21,37.25,326085.0,34.0511,34.0693,34.0236,34.0602,326085.0
2019-07-31 14:00:00,37.25,37.26,37.1,37.11,608679.0,34.0602,34.0693,33.923,33.9322,608679.0
2019-07-31 14:30:00,37.1,37.11,36.54,36.8,1706649.0,33.923,33.9322,33.411,33.6487,1706649.0
2019-07-31 15:00:00,36.79,36.92,36.74,36.88,1272066.0,33.6396,33.7585,33.5939,33.7219,1272066.0
2019-07-31 15:30:00,36.88,36.96,36.79,36.79,2400516.0,33.7219,33.795,33.6396,33.6396,2400516.0
2019-08-01 09:30:00,36.77,37.08,36.72,37.06,964866.0,33.6213,33.9048,33.5756,33.8865,964866.0
2019-08-01 10:00:00,37.06,37.25,37.03,37.25,683403.0,33.8865,34.0602,33.859,34.0602,683403.0
2019-08-01 10:30:00,37.25,37.36,37.18,37.36,593265.0,34.0602,34.1608,33.9962,34.1608,593265.0
2019-08-01 11:00:00,37.36,37.39,37.27,37.29,603063.0,34.1608,34.1882,34.0785,34.0968,603063.0
2019-08-01 11:30:00,37.29,37.33,37.28,37.29,577590.0,34.0968,34.1333,34.0876,34.0968,577590.0
2019-08-01 12:00:00,37.29,37.31,37.22,37.22,435405.0,34.0968,34.1151,34.0328,34.0328,435405.0
2019-08-01 12:30:00,37.23,37.33,37.21,37.3,361311.0,34.0419,34.1333,34.0236,34.1059,361311.0
2019-08-01 13:00:00,37.3,37.38,37.15,37.16,603813.0,34.1059,34.1791,33.9688,33.9779,603813.0
2019-08-01 13:30:00,37.15,37.22,36.52,36.72,3488421.0,33.9688,34.0328,33.3927,33.5756,3488421.0
2019-08-01 14:00:00,36.71,36.84,36.58,36.68,1508301.0,33.5664,33.6853,33.4476,33.539,1508301.0
2019-08-01 14:30:00,36.68,36.72,36.48,36.71,1191669.0,33.539,33.5756,33.3561,33.5664,1191669.0
2019-08-01 15:00:00,36.71,36.73,36.55,36.62,1336665.0,33.5664,33.5847,33.4201,33.4841,1336665.0
2019-08-01 15:30:00,36.63,36.67,36.44,36.47,3140328.0,33.4933,33.5299,33.3196,33.347,3140328.0
2019-08-02 09:30:00,36.58,36.58,36.05,36.12,2286252.0,33.4476,33.4476,32.963,33.027,2286252.0
2019-08-02 10:00:00,36.13,36.42,36.12,36.35,1047138.0,33.0361,33.3013,33.027,33.2373,1047138.0
2019-08-02 10:30:00,36.34,36.35,36.26,36.28,942153.0,33.2281,33.2373,33.155,33.1733,942153.0
2019-08-02 11:00:00,36.29,36.43,36.23,36.36,739905.0,33.1824,33.3104,33.1275,33.2464,739905.0
2019-08-02 11:30:00,36.36,36.47,36.34,36.45,626499.0,33.2464,33.347,33.2281,33.3287,626499.0
2019-08-02 12:00:00,36.46,36.53,36.42,36.52,587538.0,33.3378,33.4019,33.3013,33.3927,587538.0
2019-08-02 12:30:00,36.52,36.54,36.45,36.46,457002.0,33.3927,33.411,33.3287,33.3378,457002.0
2019-08-02 13:00:00,36.46,36.46,36.36,36.38,498822.0,33.3378,33.3378,33.2464,33.2647,498822.0
2019-08-02 13:30:00,36.38,36.44,36.34,36.42,340665.0,33.2647,33.3196,33.2281,33.3013,340665.0
2019-08-02 14:00:00,36.42,36.52,36.4,36.45,496410.0,33.3013,33.3927,33.283,33.3287,496410.0
2019-08-02 14:30:00,36.45,36.49,36.41,36.49,535872.0,33.3287,33.3653,33.2921,33.3653,535872.0
2019-08-02 15:00:00,36.49,36.59,36.44,36.57,598527.0,33.3653,33.4567,33.3196,33.4384,598527.0
2019-08-02 15:30:00,36.58,36.71,36.41,36.48,1991136.0,33.4476,33.5664,33.2921,33.3561,1991136.0
2019-08-05 09:30:00,35.87,36.0,35.55,35.83,2076402.0,32.7984,32.9172,32.5058,32.7618,2076402.0
2019-08-05 10:00:00,35.83,35.86,35.65,35.7,965079.0,32.7618,32.7892,32.5972,32.6429,965079.0
2019-08-05 10:30:00,35.7,35.7,35.51,35.63,770802.0,32.6429,32.6429,32.4692,32.5789,770802.0
2019-08-05 11:00:00,35.63,35.68,35.57,35.58,747228.0,32.5789,32.6246,32.5241,32.5332,747228.0
2019-08-05 11:30:00,35.58,35.6,35.51,35.51,631683.0,32.5332,32.5515,32.4692,32.4692,631683.0
2019-08-05 12:00:00,35.51,35.56,35.4,35.46,926697.0,32.4692,32.5149,32.3686,32.4235,926697.0
2019-08-05 12:30:00,35.46,35.48,35.32,35.35,607842.0,32.4235,32.4418,32.2955,32.3229,607842.0
2019-08-05 13:00:00,35.34,35.5,35.33,35.44,520152.0,32.3138,32.4601,32.3046,32.4052,520152.0
2019-08-05 13:30:00,35.44,35.52,35.4,35.43,1081239.0,32.4052,32.4783,32.3686,32.396,1081239.0
2019-08-05 14:00:00,35.43,35.49,35.34,35.34,700275.0,32.396,32.4509,32.3138,32.3138,700275.0
2019-08-05 14:30:00,35.35,35.44,35.31,35.38,885555.0,32.3229,32.4052,32.2863,32.3503,885555.0
2019-08-05 15:00:00,35.38,35.43,35.2,35.31,1220787.0,32.3503,32.396,32.1857,32.2863,1220787.0
2019-08-05 15:30:00,35.31,35.46,35.25,35.27,2793876.0,32.2863,32.4235,32.2315,32.2497,2793876.0
2019-08-06 09:30:00,35.4,35.71,35.2,35.63,1683234.0,32.3686,32.6521,32.1857,32.5789,1683234.0
2019-08-06 10:00:00,35.62,35.7,35.49,35.49,1181604.0,32.5698,32.6429,32.4509,32.4509,1181604.0
2019-08-06 10:30:00,35.5,35.6,35.47,35.49,719514.0,32.4601,32.5515,32.4326,32.4509,719514.0
2019-08-06 11:00:00,35.49,35.52,35.42,35.47,858597.0,32.4509,32.4783,32.3869,32.4326,858597.0
2019-08-06 11:30:00,35.47,35.49,35.36,35.49,383901.0,32.4326,32.4509,32.332,32.4509,383901.0
2019-08-06 12:00:00,35.49,35.56,35.44,35.51,438285.0,32.4509,32.5149,32.4052,32.4692,438285.0
2019-08-06 12:30:00,35.51,35.61,35.5,35.59,722052.0,32.4692,32.5606,32.4601,32.5423,722052.0
2019-08-06 13:00:00,35.59,35.66,35.47,35.65,2293641.0,32.5423,32.6064,32.4326,32.5972,2293641.0
2019-08-06 13:30:00,35.65,35.83,35.65,35.78,937410.0,32.5972,32.7618,32.5972,32.7161,937410.0
2019-08-06 14:00:00,35.78,35.91,35.71,35.89,898620.0,32.7161,32.8349,32.6521,32.8167,898620.0
2019-08-06 14:30:00,35.89,35.95,35.81,35.83,845898.0,32.8167,32.8715,32.7435,32.7618,845898.0
2019-08-06 15:00:00,35.83,35.85,35.75,35.76,686115.0,32.7618,32.7801,32.6886,32.6978,686115.0
2019-08-06 15:30:00,35.76,35.87,35.69,35.76,2239026.0,32.6978,32.7984,32.6338,32.6978,2239026.0
2019-08-07 09:30:00,35.67,35.75,35.31,35.47,1501542.0,32.6155,32.6886,32.2863,32.4326,1501542.0
2019-08-07 10:00:00,35.48,35.64,35.43,35.55,591132.0,32.4418,32.5881,32.396,32.5058,591132.0
2019-08-07 10:30:00,35.55,35.74,35.54,35.73,685656.0,32.5058,32.6795,32.4966,32.6704,685656.0
2019-08-07 11:00:00,35.72,35.77,35.64,35.71,480621.0,32.6612,32.7069,32.5881,32.6521,480621.0
2019-08-07 11:30:00,35.71,35.74,35.62,35.68,447489.0,32.6521,32.6795,32.5698,32.6246,447489.0
2019-08-07 12:00:00,35.68,35.7,35.59,35.68,445728.0,32.6246,32.6429,32.5423,32.6246,445728.0
2019-08-07 12:30:00,35.68,35.88,35.66,35.88,529563.0,32.6246,32.8075,32.6064,32.8075,529563.0
2019-08-07 13:00:00,35.88,35.99,35.86,35.92,530100.0,32.8075,32.9081,32.7892,32.8441,530100.0
2019-08-07 13:30:00,35.93,36.15,35.92,36.05,539973.0,32.8532,33.0544,32.8441,32.963,539973.0
2019-08-07 14:00:00,36.05,36.13,35.96,36.04,640938.0,32.963,33.0361,32.8807,32.9538,640938.0
2019-08-07 14:30:00,36.04,36.14,35.99,36.13,791508.0,32.9538,33.0452,32.9081,33.0361,791508.0
2019-08-07 15:00:00,36.12,36.17,36.03,36.15,663516.0,33.027,33.0727,32.9447,33.0544,663516.0
2019-08-07 15:30:00,36.15,36.21,36.05,36.08,2297136.0,33.0544,33.1093,32.963,32.9904,2297136.0
2019-08-08 09:30:00,36.0,36.25,35.92,36.19,1302441.0,33.078,33.3077,33.0045,33.2526,1302441.0
2019-08-08 10:00:00,36.2,36.28,36.16,36.21,655425.0,33.2618,33.3353,33.225,33.271,655425.0
2019-08-08 10:30:00,36.21,36.23,36.06,36.08,724512.0,33.271,33.2893,33.1331,33.1515,724512.0
2019-08-08 11:00:00,36.07,36.08,35.93,36.04,636105.0,33.1423,33.1515,33.0137,33.1148,636105.0
2019-08-08 11:30:00,36.05,36.11,36.02,36.09,402429.0,33.1239,33.1791,33.0964,33.1607,402429.0
2019-08-08 12:00:00,36.09,36.18,36.09,36.17,449574.0,33.1607,33.2434,33.1607,33.2342,449574.0
2019-08-08 12:30:00,36.17,36.23,36.15,36.23,411606.0,33.2342,33.2893,33.2158,33.2893,411606.0
2019-08-08 13:00:00,36.23,36.26,36.17,36.17,281178.0,33.2893,33.3169,33.2342,33.2342,281178.0
2019-08-08 13:30:00,36.17,36.25,36.17,36.22,308745.0,33.2342,33.3077,33.2342,33.2801,308745.0
2019-08-08 14:00:00,36.22,36.23,36.17,36.18,331428.0,33.2801,33.2893,33.2342,33.2434,331428.0
2019-08-08 14:30:00,36.18,36.25,36.16,36.19,453435.0,33.2434,33.3077,33.225,33.2526,453435.0
2019-08-08 15:00:00,36.19,36.26,36.16,36.18,520923.0,33.2526,33.3169,33.225,33.2434,520923.0
2019-08-08 15:30:00,36.17,36.24,36.11,36.17,1594323.0,33.2342,33.2985,33.1791,33.2342,1594323.0
2019-08-09 09:30:00,36.02,36.15,35.8,35.84,919101.0,33.0964,33.2158,32.8942,32.931,919101.0
2019-08-09 10:00:00,35.84,35.93,35.76,35.81,762807.0,32.931,33.0137,32.8575,32.9034,762807.0
2019-08-09 10:30:00,35.81,35.83,35.72,35.8,911889.0,32.9034,32.9218,32.8207,32.8942,911889.0
2019-08-09 11:00:00,35.8,35.83,35.65,35.66,446304.0,32.8942,32.9218,32.7564,32.7656,446304.0
2019-08-09 11:30:00,35.66,35.73,35.58,35.62,456699.0,32.7656,32.8299,32.6921,32.7288,456699.0
2019-08-09 12:00:00,35.61,35.66,35.57,35.6,394002.0,32.7197,32.7656,32.6829,32.7105,394002.0
2019-08-09 12:30:00,35.61,35.87,35.59,35.79,726225.0,32.7197,32.9586,32.7013,32.885,726225.0
2019-08-09 13:00:00,35.78,35.88,35.74,35.86,516321.0,32.8759,32.9677,32.8391,32.9494,516321.0
2019-08-09 13:30:00,35.87,35.91,35.85,35.86,369036.0,32.9586,32.9953,32.9402,32.9494,369036.0
2019-08-09 14:00:00,35.86,35.89,35.81,35.87,463032.0,32.9494,32.9769,32.9034,32.9586,463032.0
2019-08-09 14:30:00,35.87,35.89,35.81,35.82,485361.0,32.9586,32.9769,32.9034,32.9126,485361.0
2019-08-09 15:00:00,35.82,35.94,35.8,35.89,544761.0,32.9126,33.0229,32.8942,32.9769,544761.0
2019-08-09 15:30:00,35.89,35.93,35.73,35.76,1578132.0,32.9769,33.0137,32.8299,32.8575,1578132.0
2019-08-12 09:30:00,35.57,35.61,35.02,35.42,3359037.0,32.6829,32.7197,32.1775,32.5451,3359037.0
2019-08-12 10:00:00,35.42,35.49,35.36,35.38,1649496.0,32.5451,32.6094,32.4899,32.5083,1649496.0
2019-08-12 10:30:00,35.39,35.43,35.21,35.3,980604.0,32.5175,32.5543,32.3521,32.4348,980604.0
2019-08-12 11:00:00,35.3,35.3,35.17,35.2,892014.0,32.4348,32.4348,32.3154,32.3429,892014.0
2019-08-12 11:30:00,35.2,35.31,35.17,35.25,682125.0,32.3429,32.444,32.3154,32.3889,682125.0
2019-08-12 12:00:00,35.25,35.32,35.19,35.31,846168.0,32.3889,32.4532,32.3337,32.444,846168.0
2019-08-12 12:30:00,35.31,35.36,35.18,35.18,636489.0,32.444,32.4899,32.3246,32.3246,636489.0
2019-08-12 13:00:00,35.18,35.21,35.16,35.16,491148.0,32.3246,32.3521,32.3062,32.3062,491148.0
2019-08-12 13:30:00,35.15,35.18,35.08,35.15,539901.0,32.297,32.3246,32.2327,32.297,539901.0
2019-08-12 14:00:00,35.15,35.16,35.03,35.05,553851.0,32.297,32.3062,32.1867,32.2051,553851.0
2019-08-12 14:30:00,35.05,35.06,34.95,35.01,938052.0,32.2051,32.2143,32.1132,32.1684,938052.0
2019-08-12 15:00:00,35.01,35.11,34.99,35.06,804804.0,32.1684,32.2602,32.15,32.2143,804804.0
2019-08-12 15:30:00,35.06,35.08,35.01,35.06,457962.0,32.2143,32.2327,32.1684,32.2143,457962.0
2019-08-13 09:30:00,35.08,35.89,34.95,35.87,1938408.0,32.2327,32.9769,32.1132,32.9586,1938408.0
2019-08-13 10:00:00,35.86,36.0,35.64,35.98,2298567.0,32.9494,33.078,32.7472,33.0596,2298567.0
2019-08-13 10:30:00,35.98,36.04,35.79,35.79,1374507.0,33.0596,33.1148,32.885,32.885,1374507.0
2019-08-13 11:00:00,35.8,35.87,35.64,35.69,1019712.0,32.8942,32.9586,32.7472,32.7932,1019712.0
2019-08-13 11:30:00,35.69,35.85,35.63,35.81,794184.0,32.7932,32.9402,32.738,32.9034,794184.0
2019-08-13 12:00:00,35.82,35.88,35.8,35.81,870273.0,32.9126,32.9677,32.8942,32.9034,870273.0
2019-08-13 12:30:00,35.82,35.87,35.77,35.81,514554.0,32.9126,32.9586,32.8667,32.9034,514554.0
2019-08-13 13:00:00,35.81,35.85,35.71,35.81,616335.0,32.9034,32.9402,32.8115,32.9034,616335.0
2019-08-13 13:30:00,35.81,35.86,35.78,35.84,756372.0,32.9034,32.9494,32.8759,32.931,756372.0
2019-08-13 14:00:00,35.84,35.9,35.83,35.9,451089.0,32.931,32.9861,32.9218,32.9861,451089.0
2019-08-13 14:30:00,35.9,35.94,35.84,35.85,627765.0,32.9861,33.0229,32.931,32.9402,627765.0
2019-08-13 15:00:00,35.85,35.88,35.78,35.83,653712.0,32.9402,32.9677,32.8759,32.9218,653712.0
2019-08-13 15:30:00,35.83,35.84,35.75,35.81,1542354.0,32.9218,32.931,32.8483,32.9034,1542354.0
2019-08-14 09:30:00,35.12,35.82,35.05,35.72,1710168.0,32.2694,32.9126,32.2051,32.8207,1710168.0
2019-08-14 10:00:00,35.73,36.02,35.57,35.88,2208801.0,32.8299,33.0964,32.6829,32.9677,2208801.0
2019-08-14 10:30:00,35.88,35.98,35.77,35.82,1602258.0,32.9677,33.0596,32.8667,32.9126,1602258.0
2019-08-14 11:00:00,35.82,35.82,35.64,35.73,1254051.0,32.9126,32.9126,32.7472,32.8299,1254051.0
2019-08-14 11:30:00,35.73,35.77,35.66,35.73,1263435.0,32.8299,32.8667,32.7656,32.8299,1263435.0
2019-08-14 12:00:00,35.73,35.8,35.67,35.68,732576.0,32.8299,32.8942,32.7748,32.784,732576.0
2019-08-14 12:30:00,35.68,35.73,35.49,35.51,742647.0,32.784,32.8299,32.6094,32.6278,742647.0
2019-08-14 13:00:00,35.51,35.73,35.48,35.7,1122102.0,32.6278,32.8299,32.6002,32.8024,1122102.0
2019-08-14 13:30:00,35.7,35.8,35.67,35.71,790923.0,32.8024,32.8942,32.7748,32.8115,790923.0
2019-08-14 14:00:00,35.7,35.76,35.58,35.6,794739.0,32.8024,32.8575,32.6921,32.7105,794739.0
2019-08-14 14:30:00,35.6,35.62,35.47,35.52,1210323.0,32.7105,32.7288,32.591,32.637,1210323.0
2019-08-14 15:00:00,35.52,35.68,35.47,35.59,2214081.0,32.637,32.784,32.591,32.7013,2214081.0
2019-08-14 15:30:00,35.59,35.6,35.4,35.41,3433947.0,32.7013,32.7105,32.5267,32.5359,3433947.0
2019-08-15 09:30:00,37.51,37.88,36.9,36.99,10555749.0,34.4654,34.8054,33.905,33.9876,10555749.0
2019-08-15 10:00:00,36.98,37.18,36.84,36.91,5882637.0,33.9785,34.1622,33.8498,33.9141,5882637.0
2019-08-15 10:30:00,36.9,37.26,36.81,37.14,4901094.0,33.905,34.2357,33.8223,34.1255,4901094.0
2019-08-15 11:00:00,37.14,37.36,37.08,37.25,2801013.0,34.1255,34.3276,34.0703,34.2265,2801013.0
2019-08-15 11:30:00,37.25,37.25,36.92,36.95,2015880.0,34.2265,34.2265,33.9233,33.9509,2015880.0
2019-08-15 12:00:00,36.95,37.05,36.85,36.95,2502612.0,33.9509,34.0428,33.859,33.9509,2502612.0
2019-08-15 12:30:00,36.95,37.1,36.91,36.98,1449180.0,33.9509,34.0887,33.9141,33.9785,1449180.0
2019-08-15 13:00:00,36.98,37.13,36.94,36.97,1086207.0,33.9785,34.1163,33.9417,33.9693,1086207.0
2019-08-15 13:30:00,36.97,37.0,36.72,36.79,2229048.0,33.9693,33.9968,33.7396,33.8039,2229048.0
2019-08-15 14:00:00,36.78,37.11,36.76,37.09,1800825.0,33.7947,34.0979,33.7763,34.0795,1800825.0
2019-08-15 14:30:00,37.09,37.28,37.03,37.24,2448360.0,34.0795,34.2541,34.0244,34.2174,2448360.0
2019-08-15 15:00:00,37.25,37.43,37.25,37.38,2472753.0,34.2265,34.3919,34.2265,34.346,2472753.0
2019-08-15 15:30:00,37.38,37.67,37.35,37.58,6098445.0,34.346,34.6125,34.3184,34.5298,6098445.0
2019-08-16 09:30:00,38.03,38.3,37.85,38.04,4590147.0,34.9432,35.1913,34.7778,34.9524,4590147.0
2019-08-16 10:00:00,38.04,38.17,37.88,37.99,2087109.0,34.9524,35.0719,34.8054,34.9065,2087109.0
2019-08-16 10:30:00,37.99,38.28,37.98,38.24,2171463.0,34.9065,35.1729,34.8973,35.1362,2171463.0
2019-08-16 11:00:00,38.25,38.31,37.99,38.03,2236527.0,35.1454,35.2005,34.9065,34.9432,2236527.0
2019-08-16 11:30:00,38.02,38.04,37.67,37.74,2015412.0,34.934,34.9524,34.6125,34.6768,2015412.0
2019-08-16 12:00:00,37.74,37.74,37.41,37.41,1647195.0,34.6768,34.6768,34.3736,34.3736,1647195.0
2019-08-16 12:30:00,37.41,37.56,37.35,37.43,1528074.0,34.3736,34.5114,34.3184,34.3919,1528074.0
2019-08-16 13:00:00,37.41,37.81,37.41,37.62,2451813.0,34.3736,34.7411,34.3736,34.5665,2451813.0
2019-08-16 13:30:00,37.62,37.66,37.51,37.57,1807614.0,34.5665,34.6033,34.4654,34.5206,1807614.0
2019-08-16 14:00:00,37.57,37.66,37.5,37.54,1200501.0,34.5206,34.6033,34.4563,34.493,1200501.0
2019-08-16 14:30:00,37.54,37.65,37.48,37.65,773730.0,34.493,34.5941,34.4379,34.5941,773730.0
2019-08-16 15:00:00,37.64,37.69,37.59,37.62,983922.0,34.5849,34.6308,34.5389,34.5665,983922.0
2019-08-16 15:30:00,37.62,37.71,37.56,37.66,2501043.0,34.5665,34.6492,34.5114,34.6033,2501043.0
2019-08-19 09:30:00,38.12,38.26,37.93,38.14,2236056.0,35.0259,35.1546,34.8513,35.0443,2236056.0
2019-08-19 10:00:00,38.14,38.18,37.98,38.09,1135827.0,35.0443,35.0811,34.8973,34.9984,1135827.0
2019-08-19 10:30:00,38.09,38.23,38.05,38.13,1137057.0,34.9984,35.127,34.9616,35.0351,1137057.0
2019-08-19 11:00:00,38.13,38.24,38.13,38.18,2142999.0,35.0351,35.1362,35.0351,35.0811,2142999.0
2019-08-19 11:30:00,38.18,38.26,38.11,38.11,1076844.0,35.0811,35.1546,35.0167,35.0167,1076844.0
2019-08-19 12:00:00,38.12,38.12,38.01,38.06,1381782.0,35.0259,35.0259,34.9249,34.9708,1381782.0
2019-08-19 12:30:00,38.05,38.14,38.04,38.09,1069803.0,34.9616,35.0443,34.9524,34.9984,1069803.0
2019-08-19 13:00:00,38.09,38.12,38.05,38.07,880740.0,34.9984,35.0259,34.9616,34.98,880740.0
2019-08-19 13:30:00,38.07,38.07,38.02,38.04,686538.0,34.98,34.98,34.934,34.9524,686538.0
2019-08-19 14:00:00,38.04,38.04,37.95,38.02,652980.0,34.9524,34.9524,34.8697,34.934,652980.0
2019-08-19 14:30:00,38.01,38.03,37.95,37.99,840750.0,34.9249,34.9432,34.8697,34.9065,840750.0
2019-08-19 15:00:00,37.99,38.01,37.87,37.93,1364364.0,34.9065,34.9249,34.7962,34.8513,1364364.0
2019-08-19 15:30:00,37.94,38.01,37.92,37.93,1561320.0,34.8605,34.9249,34.8422,34.8513,1561320.0
2019-08-20 09:30:00,37.95,38.01,37.76,37.77,1072722.0,34.8697,34.9249,34.6951,34.7043,1072722.0
2019-08-20 10:00:00,37.76,37.8,37.62,37.71,930852.0,34.6951,34.7319,34.5665,34.6492,930852.0
2019-08-20 10:30:00,37.72,37.83,37.67,37.83,827406.0,34.6584,34.7595,34.6125,34.7595,827406.0
2019-08-20 11:00:00,37.83,37.95,37.81,37.85,558222.0,34.7595,34.8697,34.7411,34.7778,558222.0
2019-08-20 11:30:00,37.86,37.87,37.6,37.62,939489.0,34.787,34.7962,34.5481,34.5665,939489.0
2019-08-20 12:00:00,37.61,37.65,37.54,37.58,754848.0,34.5573,34.5941,34.493,34.5298,754848.0
2019-08-20 12:30:00,37.58,37.65,37.56,37.65,491943.0,34.5298,34.5941,34.5114,34.5941,491943.0
2019-08-20 13:00:00,37.64,37.66,37.57,37.57,720150.0,34.5849,34.6033,34.5206,34.5206,720150.0
2019-08-20 13:30:00,37.57,37.59,37.45,37.51,1274319.0,34.5206,34.5389,34.4103,34.4654,1274319.0
2019-08-20 14:00:00,37.51,37.53,37.41,37.48,933057.0,34.4654,34.4838,34.3736,34.4379,933057.0
2019-08-20 14:30:00,37.47,37.52,37.39,37.42,976770.0,34.4287,34.4746,34.3552,34.3827,976770.0
2019-08-20 15:00:00,37.42,37.49,37.41,37.48,798285.0,34.3827,34.4471,34.3736,34.4379,798285.0
2019-08-20 15:30:00,37.48,37.49,37.34,37.37,2467986.0,34.4379,34.4471,34.3092,34.3368,2467986.0
2019-08-21 09:30:00,37.99,38.02,37.6,37.78,2877552.0,34.9065,34.934,34.5481,34.7135,2877552.0
2019-08-21 10:00:00,37.78,37.8,37.66,37.69,1630629.0,34.7135,34.7319,34.6033,34.6308,1630629.0
2019-08-21 10:30:00,37.68,37.71,37.56,37.6,1274850.0,34.6216,34.6492,34.5114,34.5481,1274850.0
2019-08-21 11:00:00,37.59,37.61,37.41,37.48,1215171.0,34.5389,34.5573,34.3736,34.4379,1215171.0
2019-08-21 11:30:00,37.48,37.5,37.38,37.46,1747410.0,34.4379,34.4563,34.346,34.4195,1747410.0
2019-08-21 12:00:00,37.45,37.47,37.37,37.38,575337.0,34.4103,34.4287,34.3368,34.346,575337.0
2019-08-21 12:30:00,37.38,37.44,37.33,37.42,1165083.0,34.346,34.4011,34.3,34.3827,1165083.0
2019-08-21 13:00:00,37.42,37.43,37.37,37.38,368583.0,34.3827,34.3919,34.3368,34.346,368583.0
2019-08-21 13:30:00,37.38,37.42,37.36,37.39,436911.0,34.346,34.3827,34.3276,34.3552,436911.0
2019-08-21 14:00:00,37.39,37.4,37.29,37.39,701013.0,34.3552,34.3644,34.2633,34.3552,701013.0
2019-08-21 14:30:00,37.39,37.41,37.3,37.35,500733.0,34.3552,34.3736,34.2725,34.3184,500733.0
2019-08-21 15:00:00,37.35,37.38,37.32,37.32,654741.0,34.3184,34.346,34.2909,34.2909,654741.0
2019-08-21 15:30:00,37.33,37.39,37.32,37.34,2370774.0,34.3,34.3552,34.2909,34.3092,2370774.0
2019-08-22 09:30:00,37.4,37.6,37.39,37.48,1238565.0,34.3644,34.5481,34.3552,34.4379,1238565.0
2019-08-22 10:00:00,37.47,37.55,37.37,37.41,719898.0,34.4287,34.5022,34.3368,34.3736,719898.0
2019-08-22 10:30:00,37.4,37.41,37.12,37.18,1351302.0,34.3644,34.3736,34.1071,34.1622,1351302.0
2019-08-22 11:00:00,37.18,37.28,37.17,37.22,956040.0,34.1622,34.2541,34.153,34.199,956040.0
2019-08-22 11:30:00,37.22,37.27,37.16,37.17,604593.0,34.199,34.2449,34.1438,34.153,604593.0
2019-08-22 12:00:00,37.18,37.24,37.13,37.2,1262748.0,34.1622,34.2174,34.1163,34.1806,1262748.0
2019-08-22 12:30:00,37.2,37.25,37.16,37.21,789426.0,34.1806,34.2265,34.1438,34.1898,789426.0
2019-08-22 13:00:00,37.21,37.28,37.18,37.19,918891.0,34.1898,34.2541,34.1622,34.1714,918891.0
2019-08-22 13:30:00,37.2,37.25,37.17,37.23,604827.0,34.1806,34.2265,34.153,34.2082,604827.0
2019-08-22 14:00:00,37.23,37.26,37.18,37.2,651201.0,34.2082,34.2357,34.1622,34.1806,651201.0
2019-08-22 14:30:00,37.21,37.3,37.17,37.25,1349424.0,34.1898,34.2725,34.153,34.2265,1349424.0
2019-08-22 15:00:00,37.26,37.31,37.23,37.26,1126602.0,34.2357,34.2817,34.2082,34.2357,1126602.0
2019-08-22 15:30:00,37.27,37.42,37.26,37.3,2245122.0,34.2449,34.3827,34.2357,34.2725,2245122.0
2019-08-23 09:30:00,37.21,37.3,36.99,37.03,879096.0,34.1898,34.2725,33.9876,34.0244,879096.0
2019-08-23 10:00:00,37.04,37.14,36.92,37.01,925818.0,34.0336,34.1255,33.9233,34.006,925818.0
2019-08-23 10:30:00,37.01,37.19,37.0,37.03,863337.0,34.006,34.1714,33.9968,34.0244,863337.0
2019-08-23 11:00:00,37.07,37.08,36.71,36.74,1151007.0,34.0612,34.0703,33.7304,33.7579,1151007.0
2019-08-23 11:30:00,36.75,36.95,36.73,36.9,961710.0,33.7671,33.9509,33.7487,33.905,961710.0
2019-08-23 12:00:00,36.9,37.03,36.86,36.94,896439.0,33.905,34.0244,33.8682,33.9417,896439.0
2019-08-23 12:30:00,36.94,37.0,36.9,36.99,668736.0,33.9417,33.9968,33.905,33.9876,668736.0
2019-08-23 13:00:00,36.99,37.04,36.92,36.95,786159.0,33.9876,34.0336,33.9233,33.9509,786159.0
2019-08-23 13:30:00,36.95,37.14,36.95,37.08,691329.0,33.9509,34.1255,33.9509,34.0703,691329.0
2019-08-23 14:00:00,37.08,37.09,37.02,37.06,491529.0,34.0703,34.0795,34.0152,34.052,491529.0
2019-08-23 14:30:00,37.06,37.11,36.95,37.02,747627.0,34.052,34.0979,33.9509,34.0152,747627.0
2019-08-23 15:00:00,37.01,37.02,36.89,36.91,690264.0,34.006,34.0152,33.8958,33.9141,690264.0
2019-08-23 15:30:00,36.9,36.95,36.76,36.94,2316909.0,33.905,33.9509,33.7763,33.9417,2316909.0
2019-08-26 09:30:00,37.18,37.33,37.07,37.23,966828.0,34.1622,34.3,34.0612,34.2082,966828.0
2019-08-26 10:00:00,37.24,37.27,37.08,37.18,1144296.0,34.2174,34.2449,34.0703,34.1622,1144296.0
2019-08-26 10:30:00,37.18,37.28,37.15,37.23,899010.0,34.1622,34.2541,34.1347,34.2082,899010.0
2019-08-26 11:00:00,37.23,37.28,37.17,37.24,1381026.0,34.2082,34.2541,34.153,34.2174,1381026.0
2019-08-26 11:30:00,37.24,37.3,37.19,37.25,397749.0,34.2174,34.2725,34.1714,34.2265,397749.0
2019-08-26 12:00:00,37.25,37.38,37.22,37.35,640965.0,34.2265,34.346,34.199,34.3184,640965.0
2019-08-26 12:30:00,37.35,37.35,37.27,37.33,1292088.0,34.3184,34.3184,34.2449,34.3,1292088.0
2019-08-26 13:00:00,37.33,37.42,37.33,37.34,1140039.0,34.3,34.3827,34.3,34.3092,1140039.0
2019-08-26 13:30:00,37.35,37.36,37.27,37.28,363738.0,34.3184,34.3276,34.2449,34.2541,363738.0
2019-08-26 14:00:00,37.29,37.29,37.19,37.2,810501.0,34.2633,34.2633,34.1714,34.1806,810501.0
2019-08-26 14:30:00,37.19,37.27,37.16,37.26,536265.0,34.1714,34.2449,34.1438,34.2357,536265.0
2019-08-26 15:00:00,37.26,37.3,37.22,37.24,529875.0,34.2357,34.2725,34.199,34.2174,529875.0
2019-08-26 15:30:00,37.24,37.33,37.22,37.33,1713930.0,34.2174,34.3,34.199,34.3,1713930.0
2019-08-27 09:30:00,37.47,37.59,37.27,37.3,1399764.0,34.4287,34.5389,34.2449,34.2725,1399764.0
2019-08-27 10:00:00,37.3,37.42,37.26,37.35,1251945.0,34.2725,34.3827,34.2357,34.3184,1251945.0
2019-08-27 10:30:00,37.34,37.44,37.32,37.39,795651.0,34.3092,34.4011,34.2909,34.3552,795651.0
2019-08-27 11:00:00,37.4,37.45,37.3,37.33,452628.0,34.3644,34.4103,34.2725,34.3,452628.0
2019-08-27 11:30:00,37.34,37.41,37.33,37.35,345444.0,34.3092,34.3736,34.3,34.3184,345444.0
2019-08-27 12:00:00,37.36,37.39,37.24,37.26,364896.0,34.3276,34.3552,34.2174,34.2357,364896.0
2019-08-27 12:30:00,37.26,37.3,37.17,37.24,384252.0,34.2357,34.2725,34.153,34.2174,384252.0
2019-08-27 13:00:00,37.24,37.34,37.22,37.32,376506.0,34.2174,34.3092,34.199,34.2909,376506.0
2019-08-27 13:30:00,37.33,37.43,37.25,37.4,1149492.0,34.3,34.3919,34.2265,34.3644,1149492.0
2019-08-27 14:00:00,37.41,37.44,37.32,37.39,664401.0,34.3736,34.4011,34.2909,34.3552,664401.0
2019-08-27 14:30:00,37.39,37.47,37.33,37.41,475926.0,34.3552,34.4287,34.3,34.3736,475926.0
2019-08-27 15:00:00,37.42,37.6,37.42,37.47,1952880.0,34.3827,34.5481,34.3827,34.4287,1952880.0
2019-08-27 15:30:00,37.47,37.55,37.44,37.45,1605975.0,34.4287,34.5022,34.4011,34.4103,1605975.0
2019-08-28 09:30:00,37.43,37.69,37.23,37.68,1400307.0,34.3919,34.6308,34.2082,34.6216,1400307.0
2019-08-28 10:00:00,37.68,37.69,37.48,37.54,1744170.0,34.6216,34.6308,34.4379,34.493,1744170.0
2019-08-28 10:30:00,37.54,37.65,37.51,37.56,907884.0,34.493,34.5941,34.4654,34.5114,907884.0
2019-08-28 11:00:00,37.56,37.6,37.47,37.55,646632.0,34.5114,34.5481,34.4287,34.5022,646632.0
2019-08-28 11:30:00,37.56,37.6,37.49,37.59,777630.0,34.5114,34.5481,34.4471,34.5389,777630.0
2019-08-28 12:00:00,37.6,37.61,37.54,37.58,414411.0,34.5481,34.5573,34.493,34.5298,414411.0
2019-08-28 12:30:00,37.58,37.6,37.51,37.59,659472.0,34.5298,34.5481,34.4654,34.5389,659472.0
2019-08-28 13:00:00,37.59,37.63,37.5,37.5,468486.0,34.5389,34.5757,34.4563,34.4563,468486.0
2019-08-28 13:30:00,37.51,37.59,37.5,37.54,380925.0,34.4654,34.5389,34.4563,34.493,380925.0
2019-08-28 14:00:00,37.55,37.56,37.48,37.5,384432.0,34.5022,34.5114,34.4379,34.4563,384432.0
2019-08-28 14:30:00,37.5,37.6,37.48,37.55,552693.0,34.4563,34.5481,34.4379,34.5022,552693.0
2019-08-28 15:00:00,37.55,37.59,37.5,37.54,537132.0,34.5022,34.5389,34.4563,34.493,537132.0
2019-08-28 15:30:00,37.54,37.58,37.49,37.55,1508946.0,34.493,34.5298,34.4471,34.5022,1508946.0
2019-08-29 09:30:00,38.07,38.2,37.98,38.05,1970238.0,34.98,35.0994,34.8973,34.9616,1970238.0
2019-08-29 10:00:00,38.05,38.05,37.77,37.95,1727475.0,34.9616,34.9616,34.7043,34.8697,1727475.0
2019-08-29 10:30:00,37.96,37.96,37.77,37.92,810630.0,34.8789,34.8789,34.7043,34.8422,810630.0
2019-08-29 11:00:00,37.92,37.94,37.84,37.93,738933.0,34.8422,34.8605,34.7687,34.8513,738933.0
2019-08-29 11:30:00,37.93,38.08,37.89,38.05,486003.0,34.8513,34.9892,34.8146,34.9616,486003.0
2019-08-29 12:00:00,38.05,38.1,37.99,38.04,563439.0,34.9616,35.0076,34.9065,34.9524,563439.0
2019-08-29 12:30:00,38.03,38.17,38.02,38.14,984318.0,34.9432,35.0719,34.934,35.0443,984318.0
2019-08-29 13:00:00,38.14,38.15,38.06,38.11,644076.0,35.0443,35.0535,34.9708,35.0167,644076.0
2019-08-29 13:30:00,38.11,38.14,38.09,38.11,373203.0,35.0167,35.0443,34.9984,35.0167,373203.0
2019-08-29 14:00:00,38.12,38.18,38.09,38.13,575058.0,35.0259,35.0811,34.9984,35.0351,575058.0
2019-08-29 14:30:00,38.14,38.16,38.06,38.11,397581.0,35.0443,35.0627,34.9708,35.0167,397581.0
2019-08-29 15:00:00,38.11,38.11,38.01,38.03,511899.0,35.0167,35.0167,34.9249,34.9432,511899.0
2019-08-29 15:30:00,38.03,38.05,37.98,38.02,2018241.0,34.9432,34.9616,34.8973,34.934,2018241.0
2019-08-30 09:30:00,38.33,38.46,38.08,38.21,1622082.0,35.2189,35.3383,34.9892,35.1086,1622082.0
2019-08-30 10:00:00,38.21,38.37,38.21,38.23,839328.0,35.1086,35.2556,35.1086,35.127,839328.0
2019-08-30 10:30:00,38.24,38.25,38.14,38.15,527691.0,35.1362,35.1454,35.0443,35.0535,527691.0
2019-08-30 11:00:00,38.16,38.17,37.97,37.98,515841.0,35.0627,35.0719,34.8881,34.8973,515841.0
2019-08-30 11:30:00,37.99,38.16,37.99,38.12,409998.0,34.9065,35.0627,34.9065,35.0259,409998.0
2019-08-30 12:00:00,38.12,38.17,38.09,38.17,296769.0,35.0259,35.0719,34.9984,35.0719,296769.0
2019-08-30 12:30:00,38.17,38.23,38.16,38.22,286371.0,35.0719,35.127,35.0627,35.1178,286371.0
2019-08-30 13:00:00,38.21,38.23,38.14,38.15,341049.0,35.1086,35.127,35.0443,35.0535,341049.0
2019-08-30 13:30:00,38.15,38.17,38.06,38.07,270528.0,35.0535,35.0719,34.9708,34.98,270528.0
2019-08-30 14:00:00,38.07,38.14,38.07,38.13,327948.0,34.98,35.0443,34.98,35.0351,327948.0
2019-08-30 14:30:00,38.13,38.13,37.99,38.03,371766.0,35.0351,35.0351,34.9065,34.9432,371766.0
2019-08-30 15:00:00,38.04,38.1,37.97,38.08,557937.0,34.9524,35.0076,34.8881,34.9892,557937.0
2019-08-30 15:30:00,38.09,38.17,38.06,38.06,2324526.0,34.9984,35.0719,34.9708,34.9708,2324526.0
2019-09-03 09:30:00,37.89,38.26,37.83,38.19,1639278.0,34.8146,35.1546,34.7595,35.0902,1639278.0
2019-09-03 10:00:00,38.19,38.22,38.03,38.21,1249692.0,35.0902,35.1178,34.9432,35.1086,1249692.0
2019-09-03 10:30:00,38.21,38.31,38.16,38.26,988113.0,35.1086,35.2005,35.0627,35.1546,988113.0
2019-09-03 11:00:00,38.26,38.38,38.18,38.34,1090506.0,35.1546,35.2648,35.0811,35.2281,1090506.0
2019-09-03 11:30:00,38.34,38.44,38.29,38.36,1075629.0,35.2281,35.32,35.1821,35.2464,1075629.0
2019-09-03 12:00:00,38.36,38.37,38.21,38.26,729408.0,35.2464,35.2556,35.1086,35.1546,729408.0
2019-09-03 12:30:00,38.25,38.29,38.19,38.22,687978.0,35.1454,35.1821,35.0902,35.1178,687978.0
2019-09-03 13:00:00,38.22,38.29,38.19,38.27,714105.0,35.1178,35.1821,35.0902,35.1638,714105.0
2019-09-03 13:30:00,38.27,38.27,38.17,38.19,604302.0,35.1638,35.1638,35.0719,35.0902,604302.0
2019-09-03 14:00:00,38.19,38.24,38.17,38.21,609210.0,35.0902,35.1362,35.0719,35.1086,609210.0
2019-09-03 14:30:00,38.21,38.28,38.19,38.2,665193.0,35.1086,35.1729,35.0902,35.0994,665193.0
2019-09-03 15:00:00,38.21,38.24,38.17,38.2,689151.0,35.1086,35.1362,35.0719,35.0994,689151.0
2019-09-03 15:30:00,38.2,38.26,38.17,38.22,1890645.0,35.0994,35.1546,35.0719,35.1178,1890645.0
2019-09-04 09:30:00,38.56,38.63,38.34,38.4,1371285.0,35.4302,35.4945,35.2281,35.2832,1371285.0
2019-09-04 10:00:00,38.41,38.51,38.27,38.44,1025151.0,35.2924,35.3843,35.1638,35.32,1025151.0
2019-09-04 10:30:00,38.43,38.49,38.37,38.48,619701.0,35.3108,35.3659,35.2556,35.3567,619701.0
2019-09-04 11:00:00,38.49,38.59,38.45,38.57,554898.0,35.3659,35.4578,35.3291,35.4394,554898.0
2019-09-04 11:30:00,38.57,38.58,38.5,38.57,492393.0,35.4394,35.4486,35.3751,35.4394,492393.0
2019-09-04 12:00:00,38.57,38.58,38.51,38.53,451611.0,35.4394,35.4486,35.3843,35.4026,451611.0
2019-09-04 12:30:00,38.53,38.57,38.51,38.57,505371.0,35.4026,35.4394,35.3843,35.4394,505371.0
2019-09-04 13:00:00,38.57,38.64,38.55,38.62,630348.0,35.4394,35.5037,35.421,35.4853,630348.0
2019-09-04 13:30:00,38.62,38.65,38.56,38.58,456801.0,35.4853,35.5129,35.4302,35.4486,456801.0
2019-09-04 14:00:00,38.58,38.62,38.53,38.6,623721.0,35.4486,35.4853,35.4026,35.467,623721.0
2019-09-04 14:30:00,38.6,38.64,38.59,38.59,566733.0,35.467,35.5037,35.4578,35.4578,566733.0
2019-09-04 15:00:00,38.6,38.63,38.59,38.62,689967.0,35.467,35.4945,35.4578,35.4853,689967.0
2019-09-04 15:30:00,38.62,38.65,38.59,38.63,2224416.0,35.4853,35.5129,35.4578,35.4945,2224416.0
2019-09-05 09:30:00,39.22,39.32,38.92,39.02,2344350.0,36.0366,36.1285,35.761,35.8529,2344350.0
2019-09-05 10:00:00,39.03,39.08,38.81,38.86,1034847.0,35.8621,35.908,35.6599,35.7059,1034847.0
2019-09-05 10:30:00,38.86,38.89,38.76,38.83,749514.0,35.7059,35.7334,35.614,35.6783,749514.0
2019-09-05 11:00:00,38.82,38.84,38.59,38.72,1380036.0,35.6691,35.6875,35.4578,35.5772,1380036.0
2019-09-05 11:30:00,38.72,38.83,38.66,38.67,694752.0,35.5772,35.6783,35.5221,35.5313,694752.0
2019-09-05 12:00:00,38.66,38.72,38.62,38.68,452307.0,35.5221,35.5772,35.4853,35.5405,452307.0
2019-09-05 12:30:00,38.68,38.69,38.66,38.67,267933.0,35.5405,35.5497,35.5221,35.5313,267933.0
2019-09-05 13:00:00,38.67,38.69,38.64,38.65,387495.0,35.5313,35.5497,35.5037,35.5129,387495.0
2019-09-05 13:30:00,38.64,38.68,38.62,38.66,409197.0,35.5037,35.5405,35.4853,35.5221,409197.0
2019-09-05 14:00:00,38.66,38.68,38.58,38.63,399513.0,35.5221,35.5405,35.4486,35.4945,399513.0
2019-09-05 14:30:00,38.63,38.7,38.62,38.68,370464.0,35.4945,35.5589,35.4853,35.5405,370464.0
2019-09-05 15:00:00,38.68,38.72,38.66,38.67,647685.0,35.5405,35.5772,35.5221,35.5313,647685.0
2019-09-05 15:30:00,38.67,38.68,38.42,38.48,2306721.0,35.5313,35.5405,35.3016,35.3567,2306721.0
2019-09-06 09:30:00,38.48,38.58,38.42,38.55,1170018.0,35.3567,35.4486,35.3016,35.421,1170018.0
2019-09-06 10:00:00,38.55,38.58,38.43,38.44,679824.0,35.421,35.4486,35.3108,35.32,679824.0
2019-09-06 10:30:00,38.44,38.5,38.4,38.46,576864.0,35.32,35.3751,35.2832,35.3383,576864.0
2019-09-06 11:00:00,38.47,38.48,38.37,38.44,409428.0,35.3475,35.3567,35.2556,35.32,409428.0
2019-09-06 11:30:00,38.44,38.44,38.32,38.35,498777.0,35.32,35.32,35.2097,35.2373,498777.0
2019-09-06 12:00:00,38.35,38.35,38.28,38.31,644913.0,35.2373,35.2373,35.1729,35.2005,644913.0
2019-09-06 12:30:00,38.31,38.33,38.27,38.29,587706.0,35.2005,35.2189,35.1638,35.1821,587706.0
2019-09-06 13:00:00,38.29,38.35,38.28,38.33,640968.0,35.1821,35.2373,35.1729,35.2189,640968.0
2019-09-06 13:30:00,38.33,38.33,38.3,38.32,352536.0,35.2189,35.2189,35.1913,35.2097,352536.0
2019-09-06 14:00:00,38.32,38.33,38.29,38.3,425409.0,35.2097,35.2189,35.1821,35.1913,425409.0
2019-09-06 14:30:00,38.31,38.31,38.25,38.28,458205.0,35.2005,35.2005,35.1454,35.1729,458205.0
2019-09-06 15:00:00,38.28,38.32,38.25,38.32,692172.0,35.1729,35.2097,35.1454,35.2097,692172.0
2019-09-06 15:30:00,38.32,38.32,38.21,38.24,1919283.0,35.2097,35.2097,35.1086,35.1362,1919283.0
2019-09-09 09:30:00,38.17,38.54,38.13,38.53,1728135.0,35.0719,35.4118,35.0351,35.4026,1728135.0
2019-09-09 10:00:00,38.53,38.72,38.53,38.72,1143729.0,35.4026,35.5772,35.4026,35.5772,1143729.0
2019-09-09 10:30:00,38.72,38.75,38.62,38.65,817257.0,35.5772,35.6048,35.4853,35.5129,817257.0
2019-09-09 11:00:00,38.65,38.79,38.59,38.75,721245.0,35.5129,35.6415,35.4578,35.6048,721245.0
2019-09-09 11:30:00,38.75,38.76,38.68,38.71,428577.0,35.6048,35.614,35.5405,35.568,428577.0
2019-09-09 12:00:00,38.71,38.73,38.62,38.63,447810.0,35.568,35.5864,35.4853,35.4945,447810.0
2019-09-09 12:30:00,38.63,38.69,38.61,38.68,456498.0,35.4945,35.5497,35.4762,35.5405,456498.0
2019-09-09 13:00:00,38.68,38.7,38.64,38.64,313605.0,35.5405,35.5589,35.5037,35.5037,313605.0
2019-09-09 13:30:00,38.64,38.74,38.59,38.7,449445.0,35.5037,35.5956,35.4578,35.5589,449445.0
2019-09-09 14:00:00,38.71,38.73,38.64,38.67,436737.0,35.568,35.5864,35.5037,35.5313,436737.0
2019-09-09 14:30:00,38.67,38.75,38.66,38.73,598461.0,35.5313,35.6048,35.5221,35.5864,598461.0
2019-09-09 15:00:00,38.73,38.8,38.72,38.77,824451.0,35.5864,35.6507,35.5772,35.6232,824451.0
2019-09-09 15:30:00,38.77,38.87,38.77,38.79,1823202.0,35.6232,35.7151,35.6232,35.6415,1823202.0
2019-09-10 09:30:00,38.66,38.99,38.63,38.87,1296918.0,35.5221,35.8253,35.4945,35.7151,1296918.0
2019-09-10 10:00:00,38.86,38.87,38.6,38.69,996024.0,35.7059,35.7151,35.467,35.5497,996024.0
2019-09-10 10:30:00,38.69,38.75,38.57,38.59,598953.0,35.5497,35.6048,35.4394,35.4578,598953.0
2019-09-10 11:00:00,38.59,38.66,38.54,38.56,744084.0,35.4578,35.5221,35.4118,35.4302,744084.0
2019-09-10 11:30:00,38.55,38.66,38.49,38.58,859647.0,35.421,35.5221,35.3659,35.4486,859647.0
2019-09-10 12:00:00,38.58,38.68,38.57,38.62,584259.0,35.4486,35.5405,35.4394,35.4853,584259.0
2019-09-10 12:30:00,38.62,38.65,38.6,38.61,390459.0,35.4853,35.5129,35.467,35.4762,390459.0
2019-09-10 13:00:00,38.62,38.67,38.59,38.67,426084.0,35.4853,35.5313,35.4578,35.5313,426084.0
2019-09-10 13:30:00,38.67,38.73,38.66,38.68,425784.0,35.5313,35.5864,35.5221,35.5405,425784.0
2019-09-10 14:00:00,38.68,38.7,38.61,38.64,449613.0,35.5405,35.5589,35.4762,35.5037,449613.0
2019-09-10 14:30:00,38.64,38.67,38.6,38.6,497316.0,35.5037,35.5313,35.467,35.467,497316.0
2019-09-10 15:00:00,38.6,38.61,38.5,38.56,875730.0,35.467,35.4762,35.3751,35.4302,875730.0
2019-09-10 15:30:00,38.56,38.68,38.54,38.68,1722531.0,35.4302,35.5405,35.4118,35.5405,1722531.0
2019-09-11 09:30:00,38.67,38.78,38.49,38.55,1022112.0,35.5313,35.6324,35.3659,35.421,1022112.0
2019-09-11 10:00:00,38.54,38.54,38.41,38.51,799554.0,35.4118,35.4118,35.2924,35.3843,799554.0
2019-09-11 10:30:00,38.51,38.59,38.51,38.53,565554.0,35.3843,35.4578,35.3843,35.4026,565554.0
2019-09-11 11:00:00,38.53,38.62,38.47,38.62,496875.0,35.4026,35.4853,35.3475,35.4853,496875.0
2019-09-11 11:30:00,38.62,38.73,38.6,38.7,601695.0,35.4853,35.5864,35.467,35.5589,601695.0
2019-09-11 12:00:00,38.7,38.8,38.67,38.79,555690.0,35.5589,35.6507,35.5313,35.6415,555690.0
2019-09-11 12:30:00,38.79,38.81,38.71,38.8,587238.0,35.6415,35.6599,35.568,35.6507,587238.0
2019-09-11 13:00:00,38.79,38.9,38.79,38.89,530514.0,35.6415,35.7426,35.6415,35.7334,530514.0
2019-09-11 13:30:00,38.89,38.9,38.8,38.81,568569.0,35.7334,35.7426,35.6507,35.6599,568569.0
2019-09-11 14:00:00,38.81,38.81,38.67,38.68,536121.0,35.6599,35.6599,35.5313,35.5405,536121.0
2019-09-11 14:30:00,38.68,38.69,38.63,38.64,553698.0,35.5405,35.5497,35.4945,35.5037,553698.0
2019-09-11 15:00:00,38.64,38.66,38.56,38.57,777543.0,35.5037,35.5221,35.4302,35.4394,777543.0
2019-09-11 15:30:00,38.57,38.66,38.52,38.66,2323110.0,35.4394,35.5221,35.3935,35.5221,2323110.0
2019-09-12 09:30:00,38.88,39.02,38.78,38.8,1195116.0,35.7242,35.8529,35.6324,35.6507,1195116.0
2019-09-12 10:00:00,38.81,39.0,38.77,38.79,1095072.0,35.6599,35.8345,35.6232,35.6415,1095072.0
2019-09-12 10:30:00,38.8,38.82,38.63,38.77,634782.0,35.6507,35.6691,35.4945,35.6232,634782.0
2019-09-12 11:00:00,38.77,38.87,38.75,38.87,616344.0,35.6232,35.7151,35.6048,35.7151,616344.0
2019-09-12 11:30:00,38.87,38.91,38.85,38.88,708666.0,35.7151,35.7518,35.6967,35.7242,708666.0
2019-09-12 12:00:00,38.88,38.91,38.84,38.9,317481.0,35.7242,35.7518,35.6875,35.7426,317481.0
2019-09-12 12:30:00,38.9,38.9,38.8,38.9,326769.0,35.7426,35.7426,35.6507,35.7426,326769.0
2019-09-12 13:00:00,38.9,39.0,38.89,38.95,513771.0,35.7426,35.8345,35.7334,35.7886,513771.0
2019-09-12 13:30:00,38.94,39.0,38.94,38.99,379290.0,35.7794,35.8345,35.7794,35.8253,379290.0
2019-09-12 14:00:00,38.99,39.01,38.92,38.95,488487.0,35.8253,35.8437,35.761,35.7886,488487.0
2019-09-12 14:30:00,38.95,39.0,38.94,38.97,413793.0,35.7886,35.8345,35.7794,35.8069,413793.0
2019-09-12 15:00:00,38.98,39.01,38.96,38.99,525084.0,35.8161,35.8437,35.7977,35.8253,525084.0
2019-09-12 15:30:00,38.99,39.0,38.95,38.99,1511682.0,35.8253,35.8345,35.7886,35.8253,1511682.0
2019-09-13 09:30:00,39.05,39.2,38.98,39.2,1167573.0,35.8804,36.0183,35.8161,36.0183,1167573.0
2019-09-13 10:00:00,39.18,39.4,39.15,39.34,2168970.0,35.9999,36.202,35.9723,36.1469,2168970.0
2019-09-13 10:30:00,39.34,39.34,39.22,39.28,833778.0,36.1469,36.1469,36.0366,36.0918,833778.0
2019-09-13 11:00:00,39.28,39.35,39.25,39.29,1096170.0,36.0918,36.1561,36.0642,36.101,1096170.0
2019-09-13 11:30:00,39.29,39.38,39.27,39.37,793812.0,36.101,36.1837,36.0826,36.1745,793812.0
2019-09-13 12:00:00,39.37,39.37,39.23,39.25,554145.0,36.1745,36.1745,36.0458,36.0642,554145.0
2019-09-13 12:30:00,39.24,39.24,39.09,39.09,854904.0,36.055,36.055,35.9172,35.9172,854904.0
2019-09-13 13:00:00,39.09,39.12,39.05,39.09,704499.0,35.9172,35.9448,35.8804,35.9172,704499.0
2019-09-13 13:30:00,39.09,39.14,39.05,39.14,310188.0,35.9172,35.9631,35.8804,35.9631,310188.0
2019-09-13 14:00:00,39.14,39.16,39.11,39.14,478794.0,35.9631,35.9815,35.9356,35.9631,478794.0
2019-09-13 14:30:00,39.14,39.15,39.08,39.13,406608.0,35.9631,35.9723,35.908,35.9539,406608.0
2019-09-13 15:00:00,39.13,39.13,39.06,39.09,393399.0,35.9539,35.9539,35.8896,35.9172,393399.0
2019-09-13 15:30:00,39.09,39.19,39.08,39.14,1089711.0,35.9172,36.0091,35.908,35.9631,1089711.0
2019-09-16 09:30:00,38.85,39.06,38.74,38.92,1066584.0,35.6967,35.8896,35.5956,35.761,1066584.0
2019-09-16 10:00:00,38.92,38.92,38.77,38.81,713727.0,35.761,35.761,35.6232,35.6599,713727.0
2019-09-16 10:30:00,38.8,38.82,38.65,38.7,1024809.0,35.6507,35.6691,35.5129,35.5589,1024809.0
2019-09-16 11:00:00,38.71,38.71,38.57,38.63,867648.0,35.568,35.568,35.4394,35.4945,867648.0
2019-09-16 11:30:00,38.63,38.65,38.51,38.52,610284.0,35.4945,35.5129,35.3843,35.3935,610284.0
2019-09-16 12:00:00,38.52,38.6,38.51,38.57,307698.0,35.3935,35.467,35.3843,35.4394,307698.0
2019-09-16 12:30:00,38.58,38.59,38.46,38.49,532218.0,35.4486,35.4578,35.3383,35.3659,532218.0
2019-09-16 13:00:00,38.5,38.55,38.47,38.47,377184.0,35.3751,35.421,35.3475,35.3475,377184.0
2019-09-16 13:30:00,38.48,38.52,38.47,38.49,330087.0,35.3567,35.3935,35.3475,35.3659,330087.0
2019-09-16 14:00:00,38.49,38.55,38.47,38.54,407178.0,35.3659,35.421,35.3475,35.4118,407178.0
2019-09-16 14:30:00,38.54,38.56,38.5,38.52,452892.0,35.4118,35.4302,35.3751,35.3935,452892.0
2019-09-16 15:00:00,38.52,38.57,38.5,38.57,550557.0,35.3935,35.4394,35.3751,35.4394,550557.0
2019-09-16 15:30:00,38.56,38.57,38.46,38.5,2541939.0,35.4302,35.4394,35.3383,35.3751,2541939.0
2019-09-17 09:30:00,38.44,38.73,38.42,38.66,1148091.0,35.32,35.5864,35.3016,35.5221,1148091.0
2019-09-17 10:00:00,38.67,38.83,38.59,38.79,1002879.0,35.5313,35.6783,35.4578,35.6415,1002879.0
2019-09-17 10:30:00,38.8,38.86,38.71,38.71,634920.0,35.6507,35.7059,35.568,35.568,634920.0
2019-09-17 11:00:00,38.71,38.79,38.7,38.77,467841.0,35.568,35.6415,35.5589,35.6232,467841.0
2019-09-17 11:30:00,38.77,38.79,38.72,38.77,397116.0,35.6232,35.6415,35.5772,35.6232,397116.0
2019-09-17 12:00:00,38.77,38.78,38.73,38.76,494889.0,35.6232,35.6324,35.5864,35.614,494889.0
2019-09-17 12:30:00,38.76,38.82,38.68,38.68,461049.0,35.614,35.6691,35.5405,35.5405,461049.0
2019-09-17 13:00:00,38.68,38.75,38.68,38.73,383115.0,35.5405,35.6048,35.5405,35.5864,383115.0
2019-09-17 13:30:00,38.73,38.87,38.72,38.81,823167.0,35.5864,35.7151,35.5772,35.6599,823167.0
2019-09-17 14:00:00,38.81,38.85,38.78,38.81,394329.0,35.6599,35.6967,35.6324,35.6599,394329.0
2019-09-17 14:30:00,38.81,38.83,38.75,38.75,490563.0,35.6599,35.6783,35.6048,35.6048,490563.0
2019-09-17 15:00:00,38.75,38.81,38.75,38.81,659928.0,35.6048,35.6599,35.6048,35.6599,659928.0
2019-09-17 15:30:00,38.81,38.9,38.8,38.83,1631034.0,35.6599,35.7426,35.6507,35.6783,1631034.0
2019-09-18 09:30:00,38.97,39.0,38.88,38.98,789786.0,35.8069,35.8345,35.7242,35.8161,789786.0
2019-09-18 10:00:00,38.98,39.05,38.92,39.04,604812.0,35.8161,35.8804,35.761,35.8713,604812.0
2019-09-18 10:30:00,39.05,39.07,39.0,39.03,454728.0,35.8804,35.8988,35.8345,35.8621,454728.0
2019-09-18 11:00:00,39.03,39.06,38.99,39.06,421035.0,35.8621,35.8896,35.8253,35.8896,421035.0
2019-09-18 11:30:00,39.06,39.07,39.01,39.04,364086.0,35.8896,35.8988,35.8437,35.8713,364086.0
2019-09-18 12:00:00,39.04,39.07,39.03,39.05,317736.0,35.8713,35.8988,35.8621,35.8804,317736.0
2019-09-18 12:30:00,39.05,39.06,38.99,39.03,388377.0,35.8804,35.8896,35.8253,35.8621,388377.0
2019-09-18 13:00:00,39.02,39.03,38.93,38.95,360213.0,35.8529,35.8621,35.7702,35.7886,360213.0
2019-09-18 13:30:00,38.94,39.03,38.94,38.98,428733.0,35.7794,35.8621,35.7794,35.8161,428733.0
2019-09-18 14:00:00,38.97,39.02,38.73,38.8,608277.0,35.8069,35.8529,35.5864,35.6507,608277.0
2019-09-18 14:30:00,38.8,38.88,38.73,38.88,465801.0,35.6507,35.7242,35.5864,35.7242,465801.0
2019-09-18 15:00:00,38.87,38.92,38.84,38.89,603285.0,35.7151,35.761,35.6875,35.7334,603285.0
2019-09-18 15:30:00,38.89,39.08,38.88,39.05,1251633.0,35.7334,35.908,35.7242,35.8804,1251633.0
2019-09-19 09:30:00,39.13,39.15,38.92,39.07,871566.0,35.9539,35.9723,35.761,35.8988,871566.0
2019-09-19 10:00:00,39.07,39.11,38.93,39.0,430335.0,35.8988,35.9356,35.7702,35.8345,430335.0
2019-09-19 10:30:00,39.01,39.07,38.97,38.99,340074.0,35.8437,35.8988,35.8069,35.8253,340074.0
2019-09-19 11:00:00,38.99,39.14,38.97,39.13,369495.0,35.8253,35.9631,35.8069,35.9539,369495.0
2019-09-19 11:30:00,39.14,39.21,39.1,39.14,626451.0,35.9631,36.0275,35.9264,35.9631,626451.0
2019-09-19 12:00:00,39.14,39.19,39.11,39.12,334008.0,35.9631,36.0091,35.9356,35.9448,334008.0
2019-09-19 12:30:00,39.12,39.19,39.11,39.19,320532.0,35.9448,36.0091,35.9356,36.0091,320532.0
2019-09-19 13:00:00,39.19,39.27,39.19,39.26,423192.0,36.0091,36.0826,36.0091,36.0734,423192.0
2019-09-19 13:30:00,39.26,39.27,39.18,39.22,490173.0,36.0734,36.0826,35.9999,36.0366,490173.0
2019-09-19 14:00:00,39.22,39.23,39.1,39.11,409206.0,36.0366,36.0458,35.9264,35.9356,409206.0
2019-09-19 14:30:00,39.1,39.1,39.05,39.09,303732.0,35.9264,35.9264,35.8804,35.9172,303732.0
2019-09-19 15:00:00,39.09,39.12,39.06,39.08,372030.0,35.9172,35.9448,35.8896,35.908,372030.0
2019-09-19 15:30:00,39.08,39.08,38.98,39.02,1487955.0,35.908,35.908,35.8161,35.8529,1487955.0
2019-09-20 09:30:00,39.12,39.17,38.95,38.96,6231540.0,35.9448,35.9907,35.7886,35.7977,6231540.0
2019-09-20 10:00:00,38.95,39.11,38.93,39.01,799164.0,35.7886,35.9356,35.7702,35.8437,799164.0
2019-09-20 10:30:00,39.01,39.12,38.99,39.09,711987.0,35.8437,35.9448,35.8253,35.9172,711987.0
2019-09-20 11:00:00,39.08,39.16,39.05,39.11,459102.0,35.908,35.9815,35.8804,35.9356,459102.0
2019-09-20 11:30:00,39.11,39.12,39.05,39.12,339771.0,35.9356,35.9448,35.8804,35.9448,339771.0
2019-09-20 12:00:00,39.12,39.13,39.08,39.11,380913.0,35.9448,35.9539,35.908,35.9356,380913.0
2019-09-20 12:30:00,39.11,39.2,39.09,39.2,361779.0,35.9356,36.0183,35.9172,36.0183,361779.0
2019-09-20 13:00:00,39.2,39.22,39.0,39.06,1008582.0,36.0183,36.0366,35.8345,35.8896,1008582.0
2019-09-20 13:30:00,39.06,39.08,38.99,39.06,505440.0,35.8896,35.908,35.8253,35.8896,505440.0
2019-09-20 14:00:00,39.06,39.12,38.97,38.99,533700.0,35.8896,35.9448,35.8069,35.8253,533700.0
2019-09-20 14:30:00,38.99,39.01,38.97,38.99,312687.0,35.8253,35.8437,35.8069,35.8253,312687.0
2019-09-20 15:00:00,38.99,39.04,38.99,39.03,525375.0,35.8253,35.8713,35.8253,35.8621,525375.0
2019-09-20 15:30:00,39.03,39.05,38.94,38.98,2712882.0,35.8621,35.8804,35.7794,35.8161,2712882.0
2019-09-23 09:30:00,38.87,39.15,38.85,39.14,983163.0,35.7151,35.9723,35.6967,35.9631,983163.0
2019-09-23 10:00:00,39.14,39.21,38.99,39.19,830547.0,35.9631,36.0275,35.8253,36.0091,830547.0
2019-09-23 10:30:00,39.2,39.34,39.15,39.34,1137606.0,36.0183,36.1469,35.9723,36.1469,1137606.0
2019-09-23 11:00:00,39.35,39.44,39.3,39.4,1456662.0,36.1561,36.2388,36.1102,36.202,1456662.0
2019-09-23 11:30:00,39.4,39.41,39.35,39.38,646968.0,36.202,36.2112,36.1561,36.1837,646968.0
2019-09-23 12:00:00,39.38,39.4,39.35,39.36,555339.0,36.1837,36.202,36.1561,36.1653,555339.0
2019-09-23 12:30:00,39.36,39.4,39.34,39.36,514224.0,36.1653,36.202,36.1469,36.1653,514224.0
2019-09-23 13:00:00,39.36,39.43,39.3,39.42,623775.0,36.1653,36.2296,36.1102,36.2204,623775.0
2019-09-23 13:30:00,39.42,39.47,39.3,39.31,629040.0,36.2204,36.2664,36.1102,36.1193,629040.0
2019-09-23 14:00:00,39.32,39.33,39.24,39.24,710049.0,36.1285,36.1377,36.055,36.055,710049.0
2019-09-23 14:30:00,39.24,39.33,39.24,39.29,501681.0,36.055,36.1377,36.055,36.101,501681.0
2019-09-23 15:00:00,39.29,39.31,39.26,39.27,426030.0,36.101,36.1193,36.0734,36.0826,426030.0
2019-09-23 15:30:00,39.26,39.3,39.2,39.21,1200525.0,36.0734,36.1102,36.0183,36.0275,1200525.0
2019-09-24 09:30:00,39.42,39.7,39.38,39.67,1517406.0,36.2204,36.4777,36.1837,36.4501,1517406.0
2019-09-24 10:00:00,39.67,39.87,39.64,39.86,2183637.0,36.4501,36.6339,36.4226,36.6247,2183637.0
2019-09-24 10:30:00,39.86,39.95,39.68,39.68,1438290.0,36.6247,36.7074,36.4593,36.4593,1438290.0
2019-09-24 11:00:00,39.68,39.7,39.57,39.57,1292115.0,36.4593,36.4777,36.3582,36.3582,1292115.0
2019-09-24 11:30:00,39.58,39.59,39.5,39.53,716529.0,36.3674,36.3766,36.2939,36.3215,716529.0
2019-09-24 12:00:00,39.52,39.61,39.42,39.45,747408.0,36.3123,36.395,36.2204,36.248,747408.0
2019-09-24 12:30:00,39.46,39.46,39.34,39.38,476658.0,36.2572,36.2572,36.1469,36.1837,476658.0
2019-09-24 13:00:00,39.38,39.48,39.37,39.43,673077.0,36.1837,36.2755,36.1745,36.2296,673077.0
2019-09-24 13:30:00,39.43,39.55,39.42,39.51,549903.0,36.2296,36.3399,36.2204,36.3031,549903.0
2019-09-24 14:00:00,39.51,39.7,39.49,39.53,834474.0,36.3031,36.4777,36.2847,36.3215,834474.0
2019-09-24 14:30:00,39.54,39.62,39.51,39.58,863034.0,36.3307,36.4042,36.3031,36.3674,863034.0
2019-09-24 15:00:00,39.57,39.57,39.45,39.49,524901.0,36.3582,36.3582,36.248,36.2847,524901.0
2019-09-24 15:30:00,39.48,39.52,39.44,39.49,1583331.0,36.2755,36.3123,36.2388,36.2847,1583331.0
2019-09-25 09:30:00,39.49,39.57,39.41,39.47,848916.0,36.2847,36.3582,36.2112,36.2664,848916.0
2019-09-25 10:00:00,39.47,39.52,39.29,39.33,776664.0,36.2664,36.3123,36.101,36.1377,776664.0
2019-09-25 10:30:00,39.34,39.56,39.33,39.54,1099947.0,36.1469,36.349,36.1377,36.3307,1099947.0
2019-09-25 11:00:00,39.54,39.54,39.36,39.38,522027.0,36.3307,36.3307,36.1653,36.1837,522027.0
2019-09-25 11:30:00,39.38,39.38,39.33,39.37,406932.0,36.1837,36.1837,36.1377,36.1745,406932.0
2019-09-25 12:00:00,39.37,39.38,39.28,39.32,565200.0,36.1745,36.1837,36.0918,36.1285,565200.0
2019-09-25 12:30:00,39.31,39.35,39.27,39.33,401148.0,36.1193,36.1561,36.0826,36.1377,401148.0
2019-09-25 13:00:00,39.33,39.38,39.3,39.35,532551.0,36.1377,36.1837,36.1102,36.1561,532551.0
2019-09-25 13:30:00,39.35,39.47,39.34,39.47,437322.0,36.1561,36.2664,36.1469,36.2664,437322.0
2019-09-25 14:00:00,39.47,39.53,39.46,39.49,473685.0,36.2664,36.3215,36.2572,36.2847,473685.0
2019-09-25 14:30:00,39.48,39.53,39.47,39.52,487440.0,36.2755,36.3215,36.2664,36.3123,487440.0
2019-09-25 15:00:00,39.52,39.54,39.5,39.5,527544.0,36.3123,36.3307,36.2939,36.2939,527544.0
2019-09-25 15:30:00,39.5,39.56,39.47,39.49,1244388.0,36.2939,36.349,36.2664,36.2847,1244388.0
2019-09-26 09:30:00,39.6,39.84,39.59,39.83,1023990.0,36.3858,36.6063,36.3766,36.5971,1023990.0
2019-09-26 10:00:00,39.83,39.85,39.57,39.6,856056.0,36.5971,36.6155,36.3582,36.3858,856056.0
2019-09-26 10:30:00,39.6,39.65,39.52,39.54,633924.0,36.3858,36.4317,36.3123,36.3307,633924.0
2019-09-26 11:00:00,39.54,39.56,39.47,39.53,531765.0,36.3307,36.349,36.2664,36.3215,531765.0
2019-09-26 11:30:00,39.53,39.57,39.5,39.53,326430.0,36.3215,36.3582,36.2939,36.3215,326430.0
2019-09-26 12:00:00,39.53,39.63,39.52,39.62,558969.0,36.3215,36.4134,36.3123,36.4042,558969.0
2019-09-26 12:30:00,39.61,39.61,39.5,39.5,296994.0,36.395,36.395,36.2939,36.2939,296994.0
2019-09-26 13:00:00,39.51,39.53,39.46,39.5,509178.0,36.3031,36.3215,36.2572,36.2939,509178.0
2019-09-26 13:30:00,39.5,39.58,39.49,39.54,512694.0,36.2939,36.3674,36.2847,36.3307,512694.0
2019-09-26 14:00:00,39.54,39.71,39.54,39.67,434538.0,36.3307,36.4869,36.3307,36.4501,434538.0
2019-09-26 14:30:00,39.67,39.68,39.55,39.57,393015.0,36.4501,36.4593,36.3399,36.3582,393015.0
2019-09-26 15:00:00,39.57,39.61,39.51,39.6,444519.0,36.3582,36.395,36.3031,36.3858,444519.0
2019-09-26 15:30:00,39.6,39.61,39.4,39.44,1487874.0,36.3858,36.395,36.202,36.2388,1487874.0
2019-09-27 09:30:00,39.74,39.74,39.42,39.43,625056.0,36.5144,36.5144,36.2204,36.2296,625056.0
2019-09-27 10:00:00,39.43,39.47,39.37,39.45,449727.0,36.2296,36.2664,36.1745,36.248,449727.0
2019-09-27 10:30:00,39.46,39.56,39.44,39.55,465399.0,36.2572,36.349,36.2388,36.3399,465399.0
2019-09-27 11:00:00,39.55,39.59,39.5,39.58,814677.0,36.3399,36.3766,36.2939,36.3674,814677.0
2019-09-27 11:30:00,39.58,39.62,39.42,39.48,488634.0,36.3674,36.4042,36.2204,36.2755,488634.0
2019-09-27 12:00:00,39.47,39.5,39.4,39.44,399240.0,36.2664,36.2939,36.202,36.2388,399240.0
2019-09-27 12:30:00,39.44,39.47,39.36,39.37,331398.0,36.2388,36.2664,36.1653,36.1745,331398.0
2019-09-27 13:00:00,39.37,39.47,39.33,39.44,395148.0,36.1745,36.2664,36.1377,36.2388,395148.0
2019-09-27 13:30:00,39.44,39.44,39.34,39.36,456597.0,36.2388,36.2388,36.1469,36.1653,456597.0
2019-09-27 14:00:00,39.36,39.37,39.3,39.34,314091.0,36.1653,36.1745,36.1102,36.1469,314091.0
2019-09-27 14:30:00,39.33,39.34,39.26,39.29,351339.0,36.1377,36.1469,36.0734,36.101,351339.0
2019-09-27 15:00:00,39.29,39.36,39.25,39.3,524148.0,36.101,36.1653,36.0642,36.1102,524148.0
2019-09-27 15:30:00,39.3,39.48,39.29,39.48,1234755.0,36.1102,36.2755,36.101,36.2755,1234755.0
2019-09-30 09:30:00,39.56,39.81,39.56,39.77,948840.0,36.349,36.5788,36.349,36.542,948840.0
2019-09-30 10:00:00,39.78,39.8,39.69,39.7,623529.0,36.5512,36.5696,36.4685,36.4777,623529.0
2019-09-30 10:30:00,39.7,39.76,39.67,39.67,290199.0,36.4777,36.5328,36.4501,36.4501,290199.0
2019-09-30 11:00:00,39.67,39.79,39.66,39.79,255414.0,36.4501,36.5604,36.4409,36.5604,255414.0
2019-09-30 11:30:00,39.79,39.79,39.74,39.77,255471.0,36.5604,36.5604,36.5144,36.542,255471.0
2019-09-30 12:00:00,39.76,39.81,39.75,39.79,349533.0,36.5328,36.5788,36.5236,36.5604,349533.0
2019-09-30 12:30:00,39.79,39.79,39.7,39.72,224121.0,36.5604,36.5604,36.4777,36.4961,224121.0
2019-09-30 13:00:00,39.72,39.72,39.67,39.68,265194.0,36.4961,36.4961,36.4501,36.4593,265194.0
2019-09-30 13:30:00,39.68,39.7,39.6,39.6,348648.0,36.4593,36.4777,36.3858,36.3858,348648.0
2019-09-30 14:00:00,39.6,39.63,39.56,39.63,250620.0,36.3858,36.4134,36.349,36.4134,250620.0
2019-09-30 14:30:00,39.63,39.63,39.59,39.61,226608.0,36.4134,36.4134,36.3766,36.395,226608.0
2019-09-30 15:00:00,39.61,39.64,39.59,39.59,361068.0,36.395,36.4226,36.3766,36.3766,361068.0
2019-09-30 15:30:00,39.59,39.62,39.52,39.57,1472724.0,36.3766,36.4042,36.3123,36.3582,1472724.0
2019-10-01 09:30:00,39.62,39.7,39.48,39.51,723876.0,36.4042,36.4777,36.2755,36.3031,723876.0
2019-10-01 10:00:00,39.5,39.51,39.26,39.44,591540.0,36.2939,36.3031,36.0734,36.2388,591540.0
2019-10-01 10:30:00,39.44,39.59,39.43,39.53,440475.0,36.2388,36.3766,36.2296,36.3215,440475.0
2019-10-01 11:00:00,39.53,39.55,39.47,39.51,546567.0,36.3215,36.3399,36.2664,36.3031,546567.0
2019-10-01 11:30:00,39.52,39.52,39.4,39.43,538494.0,36.3123,36.3123,36.202,36.2296,538494.0
2019-10-01 12:00:00,39.42,39.42,39.31,39.41,478692.0,36.2204,36.2204,36.1193,36.2112,478692.0
2019-10-01 12:30:00,39.41,39.45,39.39,39.41,337839.0,36.2112,36.248,36.1928,36.2112,337839.0
2019-10-01 13:00:00,39.42,39.42,39.29,39.29,557064.0,36.2204,36.2204,36.101,36.101,557064.0
2019-10-01 13:30:00,39.29,39.29,39.24,39.27,434652.0,36.101,36.101,36.055,36.0826,434652.0
2019-10-01 14:00:00,39.28,39.37,39.27,39.37,604719.0,36.0918,36.1745,36.0826,36.1745,604719.0
2019-10-01 14:30:00,39.37,39.4,39.34,39.36,443580.0,36.1745,36.202,36.1469,36.1653,443580.0
2019-10-01 15:00:00,39.36,39.42,39.34,39.41,511893.0,36.1653,36.2204,36.1469,36.2112,511893.0
2019-10-01 15:30:00,39.41,39.41,39.25,39.28,1230522.0,36.2112,36.2112,36.0642,36.0918,1230522.0
2019-10-02 09:30:00,39.13,39.18,39.02,39.11,1888236.0,35.9539,35.9999,35.8529,35.9356,1888236.0
2019-10-02 10:00:00,39.11,39.11,38.91,38.93,1116399.0,35.9356,35.9356,35.7518,35.7702,1116399.0
2019-10-02 10:30:00,38.93,38.99,38.86,38.93,1307205.0,35.7702,35.8253,35.7059,35.7702,1307205.0
2019-10-02 11:00:00,38.93,38.95,38.84,38.85,576507.0,35.7702,35.7886,35.6875,35.6967,576507.0
2019-10-02 11:30:00,38.86,38.93,38.75,38.9,613884.0,35.7059,35.7702,35.6048,35.7426,613884.0
2019-10-02 12:00:00,38.9,38.91,38.75,38.76,645828.0,35.7426,35.7518,35.6048,35.614,645828.0
2019-10-02 12:30:00,38.75,38.77,38.54,38.65,801174.0,35.6048,35.6232,35.4118,35.5129,801174.0
2019-10-02 13:00:00,38.65,38.75,38.63,38.73,847812.0,35.5129,35.6048,35.4945,35.5864,847812.0
2019-10-02 13:30:00,38.73,38.83,38.72,38.83,601620.0,35.5864,35.6783,35.5772,35.6783,601620.0
2019-10-02 14:00:00,38.83,38.9,38.81,38.84,473925.0,35.6783,35.7426,35.6599,35.6875,473925.0
2019-10-02 14:30:00,38.85,38.88,38.79,38.84,381210.0,35.6967,35.7242,35.6415,35.6875,381210.0
2019-10-02 15:00:00,38.84,38.86,38.79,38.8,559440.0,35.6875,35.7059,35.6415,35.6507,559440.0
2019-10-02 15:30:00,38.8,38.82,38.65,38.71,1940148.0,35.6507,35.6691,35.5129,35.568,1940148.0
2019-10-03 09:30:00,38.63,38.72,38.53,38.63,1018842.0,35.4945,35.5772,35.4026,35.4945,1018842.0
2019-10-03 10:00:00,38.63,38.63,38.19,38.56,1288425.0,35.4945,35.4945,35.0902,35.4302,1288425.0
2019-10-03 10:30:00,38.58,38.62,38.46,38.49,521655.0,35.4486,35.4853,35.3383,35.3659,521655.0
2019-10-03 11:00:00,38.49,38.7,38.46,38.63,519993.0,35.3659,35.5589,35.3383,35.4945,519993.0
2019-10-03 11:30:00,38.64,38.67,38.58,38.61,304005.0,35.5037,35.5313,35.4486,35.4762,304005.0
2019-10-03 12:00:00,38.61,38.69,38.61,38.68,381918.0,35.4762,35.5497,35.4762,35.5405,381918.0
2019-10-03 12:30:00,38.68,38.79,38.66,38.78,327249.0,35.5405,35.6415,35.5221,35.6324,327249.0
2019-10-03 13:00:00,38.78,38.82,38.77,38.78,550434.0,35.6324,35.6691,35.6232,35.6324,550434.0
2019-10-03 13:30:00,38.79,38.86,38.77,38.84,415890.0,35.6415,35.7059,35.6232,35.6875,415890.0
2019-10-03 14:00:00,38.84,38.92,38.83,38.92,428175.0,35.6875,35.761,35.6783,35.761,428175.0
2019-10-03 14:30:00,38.91,38.93,38.83,38.84,566346.0,35.7518,35.7702,35.6783,35.6875,566346.0
2019-10-03 15:00:00,38.84,38.86,38.75,38.77,464988.0,35.6875,35.7059,35.6048,35.6232,464988.0
2019-10-03 15:30:00,38.77,38.84,38.7,38.77,1785873.0,35.6232,35.6875,35.5589,35.6232,1785873.0
2019-10-04 09:30:00,38.8,39.1,38.73,39.1,1300263.0,35.6507,35.9264,35.5864,35.9264,1300263.0
2019-10-04 10:00:00,39.1,39.24,39.05,39.23,805740.0,35.9264,36.055,35.8804,36.0458,805740.0
2019-10-04 10:30:00,39.22,39.24,39.07,39.13,509541.0,36.0366,36.055,35.8988,35.9539,509541.0
2019-10-04 11:00:00,39.13,39.2,39.11,39.17,569787.0,35.9539,36.0183,35.9356,35.9907,569787.0
2019-10-04 11:30:00,39.17,39.22,39.16,39.18,327759.0,35.9907,36.0366,35.9815,35.9999,327759.0
2019-10-04 12:00:00,39.18,39.23,39.18,39.19,265671.0,35.9999,36.0458,35.9999,36.0091,265671.0
2019-10-04 12:30:00,39.19,39.3,39.17,39.28,323631.0,36.0091,36.1102,35.9907,36.0918,323631.0
2019-10-04 13:00:00,39.29,39.3,39.17,39.2,662520.0,36.101,36.1102,35.9907,36.0183,662520.0
2019-10-04 13:30:00,39.2,39.24,39.15,39.15,538314.0,36.0183,36.055,35.9723,35.9723,538314.0
2019-10-04 14:00:00,39.15,39.3,39.14,39.28,377169.0,35.9723,36.1102,35.9631,36.0918,377169.0
2019-10-04 14:30:00,39.27,39.3,39.26,39.27,379122.0,36.0826,36.1102,36.0734,36.0826,379122.0
2019-10-04 15:00:00,39.27,39.34,39.25,39.32,539208.0,36.0826,36.1469,36.0642,36.1285,539208.0
2019-10-04 15:30:00,39.32,39.43,39.31,39.38,1809198.0,36.1285,36.2296,36.1193,36.1837,1809198.0
2019-10-07 09:30:00,39.37,39.43,39.05,39.1,672786.0,36.1745,36.2296,35.8804,35.9264,672786.0
2019-10-07 10:00:00,39.1,39.13,39.03,39.09,767517.0,35.9264,35.9539,35.8621,35.9172,767517.0
2019-10-07 10:30:00,39.09,39.09,38.98,39.02,598425.0,35.9172,35.9172,35.8161,35.8529,598425.0
2019-10-07 11:00:00,39.02,39.13,38.96,39.12,756681.0,35.8529,35.9539,35.7977,35.9448,756681.0
2019-10-07 11:30:00,39.13,39.25,39.12,39.22,401604.0,35.9539,36.0642,35.9448,36.0366,401604.0
2019-10-07 12:00:00,39.22,39.25,39.11,39.11,375303.0,36.0366,36.0642,35.9356,35.9356,375303.0
2019-10-07 12:30:00,39.12,39.15,39.11,39.14,286443.0,35.9448,35.9723,35.9356,35.9631,286443.0
2019-10-07 13:00:00,39.14,39.15,39.07,39.15,308361.0,35.9631,35.9723,35.8988,35.9723,308361.0
2019-10-07 13:30:00,39.15,39.3,39.14,39.3,571995.0,35.9723,36.1102,35.9631,36.1102,571995.0
2019-10-07 14:00:00,39.3,39.3,39.18,39.23,298449.0,36.1102,36.1102,35.9999,36.0458,298449.0
2019-10-07 14:30:00,39.23,39.24,39.12,39.16,340623.0,36.0458,36.055,35.9448,35.9815,340623.0
2019-10-07 15:00:00,39.16,39.19,39.12,39.18,558366.0,35.9815,36.0091,35.9448,35.9999,558366.0
2019-10-07 15:30:00,39.18,39.19,39.01,39.08,1510179.0,35.9999,36.0091,35.8437,35.908,1510179.0
2019-10-08 09:30:00,38.94,39.15,38.89,39.13,946230.0,35.7794,35.9723,35.7334,35.9539,946230.0
2019-10-08 10:00:00,39.14,39.15,38.98,39.09,976386.0,35.9631,35.9723,35.8161,35.9172,976386.0
2019-10-08 10:30:00,39.09,39.25,39.06,39.25,982758.0,35.9172,36.0642,35.8896,36.0642,982758.0
2019-10-08 11:00:00,39.25,39.25,39.07,39.07,815142.0,36.0642,36.0642,35.8988,35.8988,815142.0
2019-10-08 11:30:00,39.08,39.16,39.0,39.16,577308.0,35.908,35.9815,35.8345,35.9815,577308.0
2019-10-08 12:00:00,39.16,39.28,39.12,39.26,431646.0,35.9815,36.0918,35.9448,36.0734,431646.0
2019-10-08 12:30:00,39.26,39.42,39.26,39.35,668448.0,36.0734,36.2204,36.0734,36.1561,668448.0
2019-10-08 13:00:00,39.35,39.38,39.28,39.36,420492.0,36.1561,36.1837,36.0918,36.1653,420492.0
2019-10-08 13:30:00,39.36,39.41,39.32,39.37,652626.0,36.1653,36.2112,36.1285,36.1745,652626.0
2019-10-08 14:00:00,39.38,39.42,39.35,39.4,971505.0,36.1837,36.2204,36.1561,36.202,971505.0
2019-10-08 14:30:00,39.4,39.56,39.28,39.37,958047.0,36.202,36.349,36.0918,36.1745,958047.0
2019-10-08 15:00:00,39.39,39.47,39.29,39.38,887001.0,36.1928,36.2664,36.101,36.1837,887001.0
2019-10-08 15:30:00,39.38,39.4,39.17,39.19,1396365.0,36.1837,36.202,35.9907,36.0091,1396365.0
2019-10-09 09:30:00,39.39,39.54,39.34,39.43,989463.0,36.1928,36.3307,36.1469,36.2296,989463.0
2019-10-09 10:00:00,39.43,39.55,39.36,39.55,526335.0,36.2296,36.3399,36.1653,36.3399,526335.0
2019-10-09 10:30:00,39.55,39.68,39.51,39.58,924081.0,36.3399,36.4593,36.3031,36.3674,924081.0
2019-10-09 11:00:00,39.59,39.61,39.49,39.57,517218.0,36.3766,36.395,36.2847,36.3582,517218.0
2019-10-09 11:30:00,39.57,39.69,39.56,39.67,420378.0,36.3582,36.4685,36.349,36.4501,420378.0
2019-10-09 12:00:00,39.67,39.71,39.64,39.65,352767.0,36.4501,36.4869,36.4226,36.4317,352767.0
2019-10-09 12:30:00,39.65,39.72,39.63,39.72,534711.0,36.4317,36.4961,36.4134,36.4961,534711.0
2019-10-09 13:00:00,39.72,39.77,39.64,39.64,332934.0,36.4961,36.542,36.4226,36.4226,332934.0
2019-10-09 13:30:00,39.64,39.69,39.62,39.67,317148.0,36.4226,36.4685,36.4042,36.4501,317148.0
2019-10-09 14:00:00,39.67,39.69,39.63,39.68,318960.0,36.4501,36.4685,36.4134,36.4593,318960.0
2019-10-09 14:30:00,39.68,39.73,39.68,39.72,361980.0,36.4593,36.5052,36.4593,36.4961,361980.0
2019-10-09 15:00:00,39.72,39.72,39.65,39.65,541662.0,36.4961,36.4961,36.4317,36.4317,541662.0
2019-10-09 15:30:00,39.65,39.76,39.61,39.64,1928343.0,36.4317,36.5328,36.395,36.4226,1928343.0
2019-10-10 09:30:00,39.63,39.81,39.53,39.79,758319.0,36.4134,36.5788,36.3215,36.5604,758319.0
2019-10-10 10:00:00,39.79,39.85,39.74,39.79,675399.0,36.5604,36.6155,36.5144,36.5604,675399.0
2019-10-10 10:30:00,39.79,39.8,39.64,39.67,644745.0,36.5604,36.5696,36.4226,36.4501,644745.0
2019-10-10 11:00:00,39.67,39.85,39.66,39.85,485505.0,36.4501,36.6155,36.4409,36.6155,485505.0
2019-10-10 11:30:00,39.84,39.91,39.82,39.9,447252.0,36.6063,36.6706,36.5879,36.6615,447252.0
2019-10-10 12:00:00,39.91,39.96,39.82,39.82,840243.0,36.6706,36.7166,36.5879,36.5879,840243.0
2019-10-10 12:30:00,39.81,39.82,39.74,39.79,412815.0,36.5788,36.5879,36.5144,36.5604,412815.0
2019-10-10 13:00:00,39.79,39.88,39.78,39.85,441774.0,36.5604,36.6431,36.5512,36.6155,441774.0
2019-10-10 13:30:00,39.85,39.92,39.81,39.91,437118.0,36.6155,36.6798,36.5788,36.6706,437118.0
2019-10-10 14:00:00,39.91,39.95,39.73,39.8,1099488.0,36.6706,36.7074,36.5052,36.5696,1099488.0
2019-10-10 14:30:00,39.8,39.86,39.72,39.73,249471.0,36.5696,36.6247,36.4961,36.5052,249471.0
2019-10-10 15:00:00,39.73,39.89,39.72,39.89,495318.0,36.5052,36.6523,36.4961,36.6523,495318.0
2019-10-10 15:30:00,39.89,39.92,39.81,39.88,1193868.0,36.6523,36.6798,36.5788,36.6431,1193868.0
2019-10-11 09:30:00,39.97,40.03,39.57,39.96,2831943.0,36.7258,36.7809,36.3582,36.7166,2831943.0
2019-10-11 10:00:00,39.95,39.99,39.89,39.97,851256.0,36.7074,36.7441,36.6523,36.7258,851256.0
2019-10-11 10:30:00,39.97,39.99,39.89,39.94,859944.0,36.7258,36.7441,36.6523,36.6982,859944.0
2019-10-11 11:00:00,39.94,40.15,39.94,40.14,1025298.0,36.6982,36.8912,36.6982,36.882,1025298.0
2019-10-11 11:30:00,40.14,40.22,40.06,40.07,768213.0,36.882,36.9555,36.8085,36.8177,768213.0
2019-10-11 12:00:00,40.06,40.14,40.04,40.1,701814.0,36.8085,36.882,36.7901,36.8452,701814.0
2019-10-11 12:30:00,40.1,40.1,39.93,40.08,373962.0,36.8452,36.8452,36.689,36.8268,373962.0
2019-10-11 13:00:00,40.08,40.18,40.0,40.05,438882.0,36.8268,36.9187,36.7533,36.7993,438882.0
2019-10-11 13:30:00,40.06,40.12,40.03,40.11,304701.0,36.8085,36.8636,36.7809,36.8544,304701.0
2019-10-11 14:00:00,40.11,40.12,40.04,40.12,423078.0,36.8544,36.8636,36.7901,36.8636,423078.0
2019-10-11 14:30:00,40.12,40.21,40.11,40.17,501204.0,36.8636,36.9463,36.8544,36.9095,501204.0
2019-10-11 15:00:00,40.17,40.21,40.13,40.2,536070.0,36.9095,36.9463,36.8728,36.9371,536070.0
2019-10-11 15:30:00,40.2,40.24,40.06,40.08,2574378.0,36.9371,36.9739,36.8085,36.8268,2574378.0
2019-10-14 09:30:00,39.95,40.09,39.95,40.0,839871.0,36.7074,36.836,36.7074,36.7533,839871.0
2019-10-14 10:00:00,39.99,40.15,39.98,40.0,606960.0,36.7441,36.8912,36.735,36.7533,606960.0
2019-10-14 10:30:00,40.01,40.06,40.01,40.04,543627.0,36.7625,36.8085,36.7625,36.7901,543627.0
2019-10-14 11:00:00,40.04,40.04,39.91,39.92,790164.0,36.7901,36.7901,36.6706,36.6798,790164.0
2019-10-14 11:30:00,39.92,39.98,39.88,39.97,468831.0,36.6798,36.735,36.6431,36.7258,468831.0
2019-10-14 12:00:00,39.97,39.99,39.89,39.89,425952.0,36.7258,36.7441,36.6523,36.6523,425952.0
2019-10-14 12:30:00,39.89,39.93,39.84,39.86,459237.0,36.6523,36.689,36.6063,36.6247,459237.0
2019-10-14 13:00:00,39.86,39.9,39.85,39.86,286482.0,36.6247,36.6615,36.6155,36.6247,286482.0
2019-10-14 13:30:00,39.86,39.91,39.82,39.89,696969.0,36.6247,36.6706,36.5879,36.6523,696969.0
2019-10-14 14:00:00,39.89,39.92,39.85,39.85,642786.0,36.6523,36.6798,36.6155,36.6155,642786.0
2019-10-14 14:30:00,39.85,39.86,39.73,39.82,544578.0,36.6155,36.6247,36.5052,36.5879,544578.0
2019-10-14 15:00:00,39.82,39.84,39.74,39.76,492147.0,36.5879,36.6063,36.5144,36.5328,492147.0
2019-10-14 15:30:00,39.76,39.77,39.7,39.72,1619835.0,36.5328,36.542,36.4777,36.4961,1619835.0
2019-10-15 09:30:00,39.78,40.0,39.74,39.92,752235.0,36.5512,36.7533,36.5144,36.6798,752235.0
2019-10-15 10:00:00,39.92,39.97,39.83,39.88,491778.0,36.6798,36.7258,36.5971,36.6431,491778.0
2019-10-15 10:30:00,39.88,39.93,39.8,39.92,593265.0,36.6431,36.689,36.5696,36.6798,593265.0
2019-10-15 11:00:00,39.92,39.94,39.7,39.77,834528.0,36.6798,36.6982,36.4777,36.542,834528.0
2019-10-15 11:30:00,39.76,39.76,39.62,39.69,739068.0,36.5328,36.5328,36.4042,36.4685,739068.0
2019-10-15 12:00:00,39.69,39.74,39.68,39.7,473628.0,36.4685,36.5144,36.4593,36.4777,473628.0
2019-10-15 12:30:00,39.7,39.8,39.69,39.79,452199.0,36.4777,36.5696,36.4685,36.5604,452199.0
2019-10-15 13:00:00,39.79,39.8,39.69,39.71,794310.0,36.5604,36.5696,36.4685,36.4869,794310.0
2019-10-15 13:30:00,39.71,39.74,39.68,39.71,322437.0,36.4869,36.5144,36.4593,36.4869,322437.0
2019-10-15 14:00:00,39.71,39.8,39.71,39.8,351303.0,36.4869,36.5696,36.4869,36.5696,351303.0
2019-10-15 14:30:00,39.79,39.88,39.78,39.88,469050.0,36.5604,36.6431,36.5512,36.6431,469050.0
2019-10-15 15:00:00,39.87,39.91,39.85,39.9,686775.0,36.6339,36.6706,36.6155,36.6615,686775.0
2019-10-15 15:30:00,39.9,39.9,39.8,39.84,1510494.0,36.6615,36.6615,36.5696,36.6063,1510494.0
2019-10-16 09:30:00,39.77,40.04,39.7,39.94,980808.0,36.542,36.7901,36.4777,36.6982,980808.0
2019-10-16 10:00:00,39.94,39.95,39.82,39.89,528705.0,36.6982,36.7074,36.5879,36.6523,528705.0
2019-10-16 10:30:00,39.89,39.97,39.87,39.93,508317.0,36.6523,36.7258,36.6339,36.689,508317.0
2019-10-16 11:00:00,39.93,39.93,39.8,39.8,405156.0,36.689,36.689,36.5696,36.5696,405156.0
2019-10-16 11:30:00,39.8,39.81,39.74,39.74,384651.0,36.5696,36.5788,36.5144,36.5144,384651.0
2019-10-16 12:00:00,39.74,39.78,39.7,39.75,411369.0,36.5144,36.5512,36.4777,36.5236,411369.0
2019-10-16 12:30:00,39.75,39.78,39.73,39.73,319347.0,36.5236,36.5512,36.5052,36.5052,319347.0
2019-10-16 13:00:00,39.74,39.79,39.73,39.78,274914.0,36.5144,36.5604,36.5052,36.5512,274914.0
2019-10-16 13:30:00,39.77,39.81,39.75,39.79,506481.0,36.542,36.5788,36.5236,36.5604,506481.0
2019-10-16 14:00:00,39.79,39.84,39.75,39.83,403629.0,36.5604,36.6063,36.5236,36.5971,403629.0
2019-10-16 14:30:00,39.83,39.86,39.78,39.79,433863.0,36.5971,36.6247,36.5512,36.5604,433863.0
2019-10-16 15:00:00,39.79,39.8,39.71,39.73,680127.0,36.5604,36.5696,36.4869,36.5052,680127.0
2019-10-16 15:30:00,39.73,39.84,39.72,39.81,1498857.0,36.5052,36.6063,36.4961,36.5788,1498857.0
2019-10-17 09:30:00,39.89,40.07,39.88,40.04,719343.0,36.6523,36.8177,36.6431,36.7901,719343.0
2019-10-17 10:00:00,40.03,40.06,39.89,39.91,419814.0,36.7809,36.8085,36.6523,36.6706,419814.0
2019-10-17 10:30:00,39.9,39.93,39.84,39.85,309381.0,36.6615,36.689,36.6063,36.6155,309381.0
2019-10-17 11:00:00,39.84,39.94,39.78,39.94,606663.0,36.6063,36.6982,36.5512,36.6982,606663.0
2019-10-17 11:30:00,39.94,40.01,39.9,39.93,495057.0,36.6982,36.7625,36.6615,36.689,495057.0
2019-10-17 12:00:00,39.93,40.04,39.9,40.01,388986.0,36.689,36.7901,36.6615,36.7625,388986.0
2019-10-17 12:30:00,40.02,40.08,40.0,40.05,251760.0,36.7717,36.8268,36.7533,36.7993,251760.0
2019-10-17 13:00:00,40.05,40.07,39.99,40.01,779064.0,36.7993,36.8177,36.7441,36.7625,779064.0
2019-10-17 13:30:00,40.01,40.03,39.97,39.97,897894.0,36.7625,36.7809,36.7258,36.7258,897894.0
2019-10-17 14:00:00,39.97,39.98,39.94,39.97,472740.0,36.7258,36.735,36.6982,36.7258,472740.0
2019-10-17 14:30:00,39.97,40.04,39.95,40.01,656445.0,36.7258,36.7901,36.7074,36.7625,656445.0
2019-10-17 15:00:00,40.01,40.03,39.98,40.02,774390.0,36.7625,36.7809,36.735,36.7717,774390.0
2019-10-17 15:30:00,40.02,40.05,39.91,39.95,1255662.0,36.7717,36.7993,36.6706,36.7074,1255662.0
2019-10-18 09:30:00,40.15,40.2,40.0,40.07,2987856.0,36.8912,36.9371,36.7533,36.8177,2987856.0
2019-10-18 10:00:00,40.07,40.1,40.0,40.07,690705.0,36.8177,36.8452,36.7533,36.8177,690705.0
2019-10-18 10:30:00,40.07,40.12,40.01,40.09,451266.0,36.8177,36.8636,36.7625,36.836,451266.0
2019-10-18 11:00:00,40.09,40.15,40.05,40.05,483168.0,36.836,36.8912,36.7993,36.7993,483168.0
2019-10-18 11:30:00,40.05,40.06,39.9,39.9,801147.0,36.7993,36.8085,36.6615,36.6615,801147.0
2019-10-18 12:00:00,39.89,39.92,39.83,39.84,504801.0,36.6523,36.6798,36.5971,36.6063,504801.0
2019-10-18 12:30:00,39.84,39.89,39.83,39.84,438399.0,36.6063,36.6523,36.5971,36.6063,438399.0
2019-10-18 13:00:00,39.84,39.87,39.81,39.83,312801.0,36.6063,36.6339,36.5788,36.5971,312801.0
2019-10-18 13:30:00,39.83,39.89,39.82,39.87,402777.0,36.5971,36.6523,36.5879,36.6339,402777.0
2019-10-18 14:00:00,39.87,39.9,39.82,39.87,537765.0,36.6339,36.6615,36.5879,36.6339,537765.0
2019-10-18 14:30:00,39.87,39.87,39.82,39.86,293898.0,36.6339,36.6339,36.5879,36.6247,293898.0
2019-10-18 15:00:00,39.86,39.87,39.84,39.85,446190.0,36.6247,36.6339,36.6063,36.6155,446190.0
2019-10-18 15:30:00,39.85,39.85,39.71,39.72,2300490.0,36.6155,36.6155,36.4869,36.4961,2300490.0
2019-10-21 09:30:00,39.77,39.83,39.62,39.64,838683.0,36.542,36.5971,36.4042,36.4226,838683.0
2019-10-21 10:00:00,39.64,39.85,39.61,39.76,779334.0,36.4226,36.6155,36.395,36.5328,779334.0
2019-10-21 10:30:00,39.76,39.77,39.71,39.77,365574.0,36.5328,36.542,36.4869,36.542,365574.0
2019-10-21 11:00:00,39.77,39.83,39.72,39.8,612294.0,36.542,36.5971,36.4961,36.5696,612294.0
2019-10-21 11:30:00,39.8,39.81,39.75,39.76,301737.0,36.5696,36.5788,36.5236,36.5328,301737.0
2019-10-21 12:00:00,39.76,39.76,39.69,39.74,409722.0,36.5328,36.5328,36.4685,36.5144,409722.0
2019-10-21 12:30:00,39.74,39.8,39.73,39.77,537573.0,36.5144,36.5696,36.5052,36.542,537573.0
2019-10-21 13:00:00,39.77,39.78,39.73,39.74,252264.0,36.542,36.5512,36.5052,36.5144,252264.0
2019-10-21 13:30:00,39.74,39.74,39.73,39.74,251787.0,36.5144,36.5144,36.5052,36.5144,251787.0
2019-10-21 14:00:00,39.74,39.83,39.73,39.82,306954.0,36.5144,36.5971,36.5052,36.5879,306954.0
2019-10-21 14:30:00,39.82,39.86,39.82,39.84,249435.0,36.5879,36.6247,36.5879,36.6063,249435.0
2019-10-21 15:00:00,39.84,39.88,39.83,39.87,264357.0,36.6063,36.6431,36.5971,36.6339,264357.0
2019-10-21 15:30:00,39.87,39.94,39.87,39.92,1273821.0,36.6339,36.6982,36.6339,36.6798,1273821.0
2019-10-22 09:30:00,39.92,40.02,39.84,39.86,672519.0,36.6798,36.7717,36.6063,36.6247,672519.0
2019-10-22 10:00:00,39.86,39.93,39.79,39.89,266229.0,36.6247,36.689,36.5604,36.6523,266229.0
2019-10-22 10:30:00,39.9,39.97,39.87,39.92,270711.0,36.6615,36.7258,36.6339,36.6798,270711.0
2019-10-22 11:00:00,39.92,40.0,39.91,39.94,560748.0,36.6798,36.7533,36.6706,36.6982,560748.0
2019-10-22 11:30:00,39.94,40.02,39.94,40.0,320757.0,36.6982,36.7717,36.6982,36.7533,320757.0
2019-10-22 12:00:00,40.0,40.01,39.97,40.0,302055.0,36.7533,36.7625,36.7258,36.7533,302055.0
2019-10-22 12:30:00,39.99,40.0,39.95,39.99,221625.0,36.7441,36.7533,36.7074,36.7441,221625.0
2019-10-22 13:00:00,39.99,40.02,39.97,40.01,225516.0,36.7441,36.7717,36.7258,36.7625,225516.0
2019-10-22 13:30:00,40.0,40.06,40.0,40.02,275316.0,36.7533,36.8085,36.7533,36.7717,275316.0
2019-10-22 14:00:00,40.01,40.03,39.95,39.97,370752.0,36.7625,36.7809,36.7074,36.7258,370752.0
2019-10-22 14:30:00,39.97,39.98,39.87,39.89,389619.0,36.7258,36.735,36.6339,36.6523,389619.0
2019-10-22 15:00:00,39.89,39.95,39.87,39.94,381777.0,36.6523,36.7074,36.6339,36.6982,381777.0
2019-10-22 15:30:00,39.94,39.95,39.81,39.86,891738.0,36.6982,36.7074,36.5788,36.6247,891738.0
2019-10-23 09:30:00,39.72,39.95,39.65,39.74,742782.0,36.4961,36.7074,36.4317,36.5144,742782.0
2019-10-23 10:00:00,39.75,39.79,39.7,39.71,366867.0,36.5236,36.5604,36.4777,36.4869,366867.0
2019-10-23 10:30:00,39.71,39.76,39.68,39.76,358302.0,36.4869,36.5328,36.4593,36.5328,358302.0
2019-10-23 11:00:00,39.77,39.81,39.74,39.81,346773.0,36.542,36.5788,36.5144,36.5788,346773.0
2019-10-23 11:30:00,39.82,39.87,39.78,39.8,372756.0,36.5879,36.6339,36.5512,36.5696,372756.0
2019-10-23 12:00:00,39.81,39.88,39.8,39.82,293562.0,36.5788,36.6431,36.5696,36.5879,293562.0
2019-10-23 12:30:00,39.82,39.83,39.79,39.79,189519.0,36.5879,36.5971,36.5604,36.5604,189519.0
2019-10-23 13:00:00,39.79,39.79,39.73,39.77,202350.0,36.5604,36.5604,36.5052,36.542,202350.0
2019-10-23 13:30:00,39.77,39.79,39.74,39.74,195039.0,36.542,36.5604,36.5144,36.5144,195039.0
2019-10-23 14:00:00,39.74,39.75,39.7,39.71,364416.0,36.5144,36.5236,36.4777,36.4869,364416.0
2019-10-23 14:30:00,39.7,39.71,39.56,39.65,705945.0,36.4777,36.4869,36.349,36.4317,705945.0
2019-10-23 15:00:00,39.64,39.65,39.6,39.64,332727.0,36.4226,36.4317,36.3858,36.4226,332727.0
2019-10-23 15:30:00,39.63,39.8,39.62,39.79,1200729.0,36.4134,36.5696,36.4042,36.5604,1200729.0
2019-10-24 09:30:00,39.72,39.76,39.54,39.54,693630.0,36.4961,36.5328,36.3307,36.3307,693630.0
2019-10-24 10:00:00,39.53,39.77,39.51,39.55,567813.0,36.3215,36.542,36.3031,36.3399,567813.0
2019-10-24 10:30:00,39.55,39.69,39.5,39.69,298200.0,36.3399,36.4685,36.2939,36.4685,298200.0
2019-10-24 11:00:00,39.69,39.74,39.65,39.73,294540.0,36.4685,36.5144,36.4317,36.5052,294540.0
2019-10-24 11:30:00,39.73,39.76,39.7,39.72,279702.0,36.5052,36.5328,36.4777,36.4961,279702.0
2019-10-24 12:00:00,39.72,39.77,39.69,39.74,232137.0,36.4961,36.542,36.4685,36.5144,232137.0
2019-10-24 12:30:00,39.74,39.78,39.73,39.76,164577.0,36.5144,36.5512,36.5052,36.5328,164577.0
2019-10-24 13:00:00,39.76,39.78,39.7,39.78,154011.0,36.5328,36.5512,36.4777,36.5512,154011.0
2019-10-24 13:30:00,39.78,39.78,39.66,39.67,241890.0,36.5512,36.5512,36.4409,36.4501,241890.0
2019-10-24 14:00:00,39.67,39.77,39.67,39.76,330105.0,36.4501,36.542,36.4501,36.5328,330105.0
2019-10-24 14:30:00,39.76,39.81,39.75,39.8,357633.0,36.5328,36.5788,36.5236,36.5696,357633.0
2019-10-24 15:00:00,39.8,39.86,39.79,39.8,489546.0,36.5696,36.6247,36.5604,36.5696,489546.0
2019-10-24 15:30:00,39.8,39.8,39.7,39.7,960462.0,36.5696,36.5696,36.4777,36.4777,960462.0
2019-10-25 09:30:00,39.67,39.69,39.4,39.57,769539.0,36.4501,36.4685,36.202,36.3582,769539.0
2019-10-25 10:00:00,39.57,39.61,39.47,39.55,433659.0,36.3582,36.395,36.2664,36.3399,433659.0
2019-10-25 10:30:00,39.55,39.65,39.54,39.64,436902.0,36.3399,36.4317,36.3307,36.4226,436902.0
2019-10-25 11:00:00,39.65,39.77,39.65,39.73,402351.0,36.4317,36.542,36.4317,36.5052,402351.0
2019-10-25 11:30:00,39.73,39.78,39.7,39.71,217563.0,36.5052,36.5512,36.4777,36.4869,217563.0
2019-10-25 12:00:00,39.71,39.76,39.68,39.75,212856.0,36.4869,36.5328,36.4593,36.5236,212856.0
2019-10-25 12:30:00,39.76,39.77,39.7,39.71,189645.0,36.5328,36.542,36.4777,36.4869,189645.0
2019-10-25 13:00:00,39.71,39.71,39.64,39.64,262419.0,36.4869,36.4869,36.4226,36.4226,262419.0
2019-10-25 13:30:00,39.64,39.67,39.61,39.65,287460.0,36.4226,36.4501,36.395,36.4317,287460.0
2019-10-25 14:00:00,39.65,39.67,39.63,39.66,263556.0,36.4317,36.4501,36.4134,36.4409,263556.0
2019-10-25 14:30:00,39.66,39.69,39.62,39.68,289797.0,36.4409,36.4685,36.4042,36.4593,289797.0
2019-10-25 15:00:00,39.67,39.68,39.64,39.65,289545.0,36.4501,36.4593,36.4226,36.4317,289545.0
2019-10-25 15:30:00,39.66,39.72,39.63,39.68,1080078.0,36.4409,36.4961,36.4134,36.4593,1080078.0
2019-10-28 09:30:00,39.75,39.9,39.74,39.83,664446.0,36.5236,36.6615,36.5144,36.5971,664446.0
2019-10-28 10:00:00,39.82,39.82,39.66,39.68,450684.0,36.5879,36.5879,36.4409,36.4593,450684.0
2019-10-28 10:30:00,39.68,39.68,39.57,39.64,503859.0,36.4593,36.4593,36.3582,36.4226,503859.0
2019-10-28 11:00:00,39.64,39.67,39.56,39.6,375816.0,36.4226,36.4501,36.349,36.3858,375816.0
2019-10-28 11:30:00,39.6,39.61,39.55,39.56,369609.0,36.3858,36.395,36.3399,36.349,369609.0
2019-10-28 12:00:00,39.57,39.58,39.52,39.56,286170.0,36.3582,36.3674,36.3123,36.349,286170.0
2019-10-28 12:30:00,39.55,39.6,39.53,39.54,221397.0,36.3399,36.3858,36.3215,36.3307,221397.0
2019-10-28 13:00:00,39.54,39.58,39.51,39.57,210312.0,36.3307,36.3674,36.3031,36.3582,210312.0
2019-10-28 13:30:00,39.57,39.59,39.52,39.58,362817.0,36.3582,36.3766,36.3123,36.3674,362817.0
2019-10-28 14:00:00,39.58,39.61,39.55,39.57,281421.0,36.3674,36.395,36.3399,36.3582,281421.0
2019-10-28 14:30:00,39.57,39.67,39.57,39.63,370776.0,36.3582,36.4501,36.3582,36.4134,370776.0
2019-10-28 15:00:00,39.63,39.72,39.62,39.71,577083.0,36.4134,36.4961,36.4042,36.4869,577083.0
2019-10-28 15:30:00,39.71,39.78,39.69,39.74,1409859.0,36.4869,36.5512,36.4685,36.5144,1409859.0
2019-10-29 09:30:00,39.5,39.58,39.15,39.27,1701228.0,36.2939,36.3674,35.9723,36.0826,1701228.0
2019-10-29 10:00:00,39.28,39.38,39.25,39.34,832713.0,36.0918,36.1837,36.0642,36.1469,832713.0
2019-10-29 10:30:00,39.34,39.34,39.24,39.31,686268.0,36.1469,36.1469,36.055,36.1193,686268.0
2019-10-29 11:00:00,39.31,39.34,39.29,39.32,697107.0,36.1193,36.1469,36.101,36.1285,697107.0
2019-10-29 11:30:00,39.32,39.39,39.31,39.32,415527.0,36.1285,36.1928,36.1193,36.1285,415527.0
2019-10-29 12:00:00,39.32,39.36,39.29,39.33,426912.0,36.1285,36.1653,36.101,36.1377,426912.0
2019-10-29 12:30:00,39.33,39.34,39.28,39.29,315027.0,36.1377,36.1469,36.0918,36.101,315027.0
2019-10-29 13:00:00,39.3,39.33,39.29,39.3,276549.0,36.1102,36.1377,36.101,36.1102,276549.0
2019-10-29 13:30:00,39.3,39.36,39.29,39.34,636228.0,36.1102,36.1653,36.101,36.1469,636228.0
2019-10-29 14:00:00,39.34,39.34,39.18,39.22,481344.0,36.1469,36.1469,35.9999,36.0366,481344.0
2019-10-29 14:30:00,39.21,39.22,39.11,39.14,653136.0,36.0275,36.0366,35.9356,35.9631,653136.0
2019-10-29 15:00:00,39.14,39.17,39.12,39.15,677262.0,35.9631,35.9907,35.9448,35.9723,677262.0
2019-10-29 15:30:00,39.15,39.15,39.03,39.05,2882370.0,35.9723,35.9723,35.8621,35.8804,2882370.0
2019-10-30 09:30:00,39.06,39.27,39.02,39.14,660696.0,35.8896,36.0826,35.8529,35.9631,660696.0
2019-10-30 10:00:00,39.15,39.27,39.07,39.09,519705.0,35.9723,36.0826,35.8988,35.9172,519705.0
2019-10-30 10:30:00,39.1,39.13,39.09,39.13,289089.0,35.9264,35.9539,35.9172,35.9539,289089.0
2019-10-30 11:00:00,39.13,39.17,39.06,39.06,270870.0,35.9539,35.9907,35.8896,35.8896,270870.0
2019-10-30 11:30:00,39.06,39.14,39.05,39.13,306954.0,35.8896,35.9631,35.8804,35.9539,306954.0
2019-10-30 12:00:00,39.13,39.18,39.13,39.17,360138.0,35.9539,35.9999,35.9539,35.9907,360138.0
2019-10-30 12:30:00,39.17,39.21,39.13,39.14,515973.0,35.9907,36.0275,35.9539,35.9631,515973.0
2019-10-30 13:00:00,39.13,39.15,39.1,39.11,252930.0,35.9539,35.9723,35.9264,35.9356,252930.0
2019-10-30 13:30:00,39.12,39.15,39.1,39.12,262191.0,35.9448,35.9723,35.9264,35.9448,262191.0
2019-10-30 14:00:00,39.07,39.18,39.05,39.17,284610.0,35.8988,35.9999,35.8804,35.9907,284610.0
2019-10-30 14:30:00,39.18,39.29,39.09,39.28,443040.0,35.9999,36.101,35.9172,36.0918,443040.0
2019-10-30 15:00:00,39.28,39.46,39.28,39.42,568992.0,36.0918,36.2572,36.0918,36.2204,568992.0
2019-10-30 15:30:00,39.42,39.43,39.31,39.37,900435.0,36.2204,36.2296,36.1193,36.1745,900435.0
2019-10-31 09:30:00,39.31,39.42,39.18,39.42,606582.0,36.1193,36.2204,35.9999,36.2204,606582.0
2019-10-31 10:00:00,39.42,39.43,39.3,39.3,415260.0,36.2204,36.2296,36.1102,36.1102,415260.0
2019-10-31 10:30:00,39.3,39.32,39.14,39.22,805605.0,36.1102,36.1285,35.9631,36.0366,805605.0
2019-10-31 11:00:00,39.23,39.29,39.14,39.2,277719.0,36.0458,36.101,35.9631,36.0183,277719.0
2019-10-31 11:30:00,39.2,39.21,39.15,39.19,347301.0,36.0183,36.0275,35.9723,36.0091,347301.0
2019-10-31 12:00:00,39.19,39.19,39.03,39.08,684663.0,36.0091,36.0091,35.8621,35.908,684663.0
2019-10-31 12:30:00,39.08,39.09,38.97,39.06,494757.0,35.908,35.9172,35.8069,35.8896,494757.0
2019-10-31 13:00:00,39.06,39.13,39.05,39.11,291783.0,35.8896,35.9539,35.8804,35.9356,291783.0
2019-10-31 13:30:00,39.11,39.12,39.07,39.08,300228.0,35.9356,35.9448,35.8988,35.908,300228.0
2019-10-31 14:00:00,39.07,39.08,38.99,39.05,428742.0,35.8988,35.908,35.8253,35.8804,428742.0
2019-10-31 14:30:00,39.04,39.07,38.98,39.0,423099.0,35.8713,35.8988,35.8161,35.8345,423099.0
2019-10-31 15:00:00,39.0,39.01,38.97,38.99,486024.0,35.8345,35.8437,35.8069,35.8253,486024.0
2019-10-31 15:30:00,38.98,39.1,38.94,39.09,2072526.0,35.8161,35.9264,35.7794,35.9172,2072526.0
2019-11-01 09:30:00,39.31,39.31,39.11,39.22,676746.0,36.1193,36.1193,35.9356,36.0366,676746.0
2019-11-01 10:00:00,39.21,39.24,39.08,39.23,504693.0,36.0275,36.055,35.908,36.0458,504693.0
2019-11-01 10:30:00,39.24,39.32,39.23,39.32,572748.0,36.055,36.1285,36.0458,36.1285,572748.0
2019-11-01 11:00:00,39.31,39.32,39.23,39.25,306879.0,36.1193,36.1285,36.0458,36.0642,306879.0
2019-11-01 11:30:00,39.25,39.26,39.22,39.23,255507.0,36.0642,36.0734,36.0366,36.0458,255507.0
2019-11-01 12:00:00,39.23,39.23,39.18,39.19,394674.0,36.0458,36.0458,35.9999,36.0091,394674.0
2019-11-01 12:30:00,39.19,39.21,39.12,39.18,406461.0,36.0091,36.0275,35.9448,35.9999,406461.0
2019-11-01 13:00:00,39.18,39.21,39.17,39.19,274938.0,35.9999,36.0275,35.9907,36.0091,274938.0
2019-11-01 13:30:00,39.19,39.22,39.17,39.19,273213.0,36.0091,36.0366,35.9907,36.0091,273213.0
2019-11-01 14:00:00,39.19,39.21,39.15,39.19,324927.0,36.0091,36.0275,35.9723,36.0091,324927.0
2019-11-01 14:30:00,39.19,39.2,39.09,39.13,545460.0,36.0091,36.0183,35.9172,35.9539,545460.0
2019-11-01 15:00:00,39.13,39.16,39.12,39.14,836130.0,35.9539,35.9815,35.9448,35.9631,836130.0
2019-11-01 15:30:00,39.13,39.23,39.13,39.21,2053554.0,35.9539,36.0458,35.9539,36.0275,2053554.0
2019-11-04 09:30:00,39.47,39.7,39.41,39.47,1753599.0,36.2664,36.4777,36.2112,36.2664,1753599.0
2019-11-04 10:00:00,39.47,39.51,39.41,39.47,738294.0,36.2664,36.3031,36.2112,36.2664,738294.0
2019-11-04 10:30:00,39.47,39.47,39.38,39.44,528876.0,36.2664,36.2664,36.1837,36.2388,528876.0
2019-11-04 11:00:00,39.44,39.45,39.37,39.43,487467.0,36.2388,36.248,36.1745,36.2296,487467.0
2019-11-04 11:30:00,39.43,39.44,39.36,39.37,409386.0,36.2296,36.2388,36.1653,36.1745,409386.0
2019-11-04 12:00:00,39.36,39.36,39.25,39.31,479115.0,36.1653,36.1653,36.0642,36.1193,479115.0
2019-11-04 12:30:00,39.31,39.33,39.21,39.24,320154.0,36.1193,36.1377,36.0275,36.055,320154.0
2019-11-04 13:00:00,39.24,39.29,39.21,39.29,396378.0,36.055,36.101,36.0275,36.101,396378.0
2019-11-04 13:30:00,39.29,39.29,39.22,39.24,277278.0,36.101,36.101,36.0366,36.055,277278.0
2019-11-04 14:00:00,39.24,39.25,39.21,39.22,403863.0,36.055,36.0642,36.0275,36.0366,403863.0
2019-11-04 14:30:00,39.23,39.23,39.15,39.16,529080.0,36.0458,36.0458,35.9723,35.9815,529080.0
2019-11-04 15:00:00,39.16,39.16,39.06,39.09,873516.0,35.9815,35.9815,35.8896,35.9172,873516.0
2019-11-04 15:30:00,39.09,39.18,39.06,39.17,1813728.0,35.9172,35.9999,35.8896,35.9907,1813728.0
2019-11-05 09:30:00,39.23,39.31,39.02,39.23,860583.0,36.0458,36.1193,35.8529,36.0458,860583.0
2019-11-05 10:00:00,39.23,39.41,39.15,39.4,617523.0,36.0458,36.2112,35.9723,36.202,617523.0
2019-11-05 10:30:00,39.4,39.51,39.33,39.49,513777.0,36.202,36.3031,36.1377,36.2847,513777.0
2019-11-05 11:00:00,39.49,39.55,39.42,39.46,471090.0,36.2847,36.3399,36.2204,36.2572,471090.0
2019-11-05 11:30:00,39.46,39.55,39.45,39.52,534321.0,36.2572,36.3399,36.248,36.3123,534321.0
2019-11-05 12:00:00,39.52,39.58,39.52,39.56,499953.0,36.3123,36.3674,36.3123,36.349,499953.0
2019-11-05 12:30:00,39.56,39.66,39.55,39.58,388194.0,36.349,36.4409,36.3399,36.3674,388194.0
2019-11-05 13:00:00,39.58,39.63,39.55,39.61,518910.0,36.3674,36.4134,36.3399,36.395,518910.0
2019-11-05 13:30:00,39.61,39.65,39.59,39.62,441099.0,36.395,36.4317,36.3766,36.4042,441099.0
2019-11-05 14:00:00,39.61,39.66,39.6,39.63,743994.0,36.395,36.4409,36.3858,36.4134,743994.0
2019-11-05 14:30:00,39.63,39.71,39.63,39.71,366423.0,36.4134,36.4869,36.4134,36.4869,366423.0
2019-11-05 15:00:00,39.71,39.71,39.6,39.63,694791.0,36.4869,36.4869,36.3858,36.4134,694791.0
2019-11-05 15:30:00,39.62,39.66,39.58,39.62,1906683.0,36.4042,36.4409,36.3674,36.4042,1906683.0
2019-11-06 09:30:00,39.61,39.74,39.57,39.69,843009.0,36.395,36.5144,36.3582,36.4685,843009.0
2019-11-06 10:00:00,39.69,39.73,39.66,39.73,565524.0,36.4685,36.5052,36.4409,36.5052,565524.0
2019-11-06 10:30:00,39.73,39.76,39.69,39.73,532458.0,36.5052,36.5328,36.4685,36.5052,532458.0
2019-11-06 11:00:00,39.73,39.82,39.69,39.8,457296.0,36.5052,36.5879,36.4685,36.5696,457296.0
2019-11-06 11:30:00,39.8,39.85,39.76,39.78,561381.0,36.5696,36.6155,36.5328,36.5512,561381.0
2019-11-06 12:00:00,39.78,39.8,39.66,39.66,578133.0,36.5512,36.5696,36.4409,36.4409,578133.0
2019-11-06 12:30:00,39.67,39.75,39.67,39.75,253239.0,36.4501,36.5236,36.4501,36.5236,253239.0
2019-11-06 13:00:00,39.75,39.77,39.73,39.77,319185.0,36.5236,36.542,36.5052,36.542,319185.0
2019-11-06 13:30:00,39.77,39.78,39.73,39.74,262827.0,36.542,36.5512,36.5052,36.5144,262827.0
2019-11-06 14:00:00,39.75,39.83,39.74,39.79,306081.0,36.5236,36.5971,36.5144,36.5604,306081.0
2019-11-06 14:30:00,39.79,39.83,39.78,39.83,321186.0,36.5604,36.5971,36.5512,36.5971,321186.0
2019-11-06 15:00:00,39.83,39.87,39.81,39.84,660780.0,36.5971,36.6339,36.5788,36.6063,660780.0
2019-11-06 15:30:00,39.83,39.84,39.76,39.83,1358787.0,36.5971,36.6063,36.5328,36.5971,1358787.0
2019-11-07 09:30:00,40.0,40.15,39.85,40.12,1204266.0,36.7533,36.8912,36.6155,36.8636,1204266.0
2019-11-07 10:00:00,40.13,40.16,40.03,40.16,642921.0,36.8728,36.9003,36.7809,36.9003,642921.0
2019-11-07 10:30:00,40.15,40.29,40.14,40.2,821829.0,36.8912,37.0198,36.882,36.9371,821829.0
2019-11-07 11:00:00,40.2,40.26,40.16,40.24,627096.0,36.9371,36.9922,36.9003,36.9739,627096.0
2019-11-07 11:30:00,40.24,40.31,40.18,40.29,518946.0,36.9739,37.0382,36.9187,37.0198,518946.0
2019-11-07 12:00:00,40.3,40.3,40.13,40.18,477990.0,37.029,37.029,36.8728,36.9187,477990.0
2019-11-07 12:30:00,40.18,40.24,40.16,40.23,388845.0,36.9187,36.9739,36.9003,36.9647,388845.0
2019-11-07 13:00:00,40.24,40.24,40.19,40.24,270417.0,36.9739,36.9739,36.9279,36.9739,270417.0
2019-11-07 13:30:00,40.24,40.25,40.2,40.22,340266.0,36.9739,36.983,36.9371,36.9555,340266.0
2019-11-07 14:00:00,40.23,40.26,40.21,40.22,342753.0,36.9647,36.9922,36.9463,36.9555,342753.0
2019-11-07 14:30:00,40.22,40.23,40.12,40.13,516465.0,36.9555,36.9647,36.8636,36.8728,516465.0
2019-11-07 15:00:00,40.13,40.14,40.04,40.07,647841.0,36.8728,36.882,36.7901,36.8177,647841.0
2019-11-07 15:30:00,40.07,40.11,40.02,40.09,908568.0,36.8177,36.8544,36.7717,36.836,908568.0
2019-11-08 09:30:00,40.1,40.29,40.07,40.07,958128.0,36.8452,37.0198,36.8177,36.8177,958128.0
2019-11-08 10:00:00,40.08,40.13,39.92,39.93,575397.0,36.8268,36.8728,36.6798,36.689,575397.0
2019-11-08 10:30:00,39.93,39.96,39.83,39.94,551424.0,36.689,36.7166,36.5971,36.6982,551424.0
2019-11-08 11:00:00,39.94,39.95,39.76,39.78,475980.0,36.6982,36.7074,36.5328,36.5512,475980.0
2019-11-08 11:30:00,39.77,39.78,39.65,39.67,686316.0,36.542,36.5512,36.4317,36.4501,686316.0
2019-11-08 12:00:00,39.68,39.84,39.68,39.76,479610.0,36.4593,36.6063,36.4593,36.5328,479610.0
2019-11-08 12:30:00,39.76,39.82,39.74,39.75,330318.0,36.5328,36.5879,36.5144,36.5236,330318.0
2019-11-08 13:00:00,39.75,39.8,39.69,39.7,273216.0,36.5236,36.5696,36.4685,36.4777,273216.0
2019-11-08 13:30:00,39.7,39.73,39.68,39.69,309504.0,36.4777,36.5052,36.4593,36.4685,309504.0
2019-11-08 14:00:00,39.68,39.74,39.65,39.65,514080.0,36.4593,36.5144,36.4317,36.4317,514080.0
2019-11-08 14:30:00,39.66,39.73,39.66,39.73,588606.0,36.4409,36.5052,36.4409,36.5052,588606.0
2019-11-08 15:00:00,39.73,39.81,39.71,39.8,642252.0,36.5052,36.5788,36.4869,36.5696,642252.0
2019-11-08 15:30:00,39.81,39.81,39.73,39.81,1577190.0,36.5788,36.5788,36.5052,36.5788,1577190.0
2019-11-11 09:30:00,39.57,39.87,39.49,39.86,1358775.0,36.3582,36.6339,36.2847,36.6247,1358775.0
2019-11-11 10:00:00,39.87,39.88,39.58,39.59,829743.0,36.6339,36.6431,36.3674,36.3766,829743.0
2019-11-11 10:30:00,39.59,39.61,39.49,39.53,768483.0,36.3766,36.395,36.2847,36.3215,768483.0
2019-11-11 11:00:00,39.53,39.6,39.5,39.51,558099.0,36.3215,36.3858,36.2939,36.3031,558099.0
2019-11-11 11:30:00,39.52,39.53,39.43,39.49,504948.0,36.3123,36.3215,36.2296,36.2847,504948.0
2019-11-11 12:00:00,39.5,39.51,39.44,39.49,443427.0,36.2939,36.3031,36.2388,36.2847,443427.0
2019-11-11 12:30:00,39.49,39.64,39.48,39.63,1155279.0,36.2847,36.4226,36.2755,36.4134,1155279.0
2019-11-11 13:00:00,39.63,39.68,39.62,39.68,440772.0,36.4134,36.4593,36.4042,36.4593,440772.0
2019-11-11 13:30:00,39.68,39.72,39.6,39.62,346902.0,36.4593,36.4961,36.3858,36.4042,346902.0
2019-11-11 14:00:00,39.62,39.66,39.62,39.62,371994.0,36.4042,36.4409,36.4042,36.4042,371994.0
2019-11-11 14:30:00,39.62,39.63,39.55,39.58,433281.0,36.4042,36.4134,36.3399,36.3674,433281.0
2019-11-11 15:00:00,39.58,39.64,39.58,39.63,491889.0,36.3674,36.4226,36.3674,36.4134,491889.0
2019-11-11 15:30:00,39.63,39.68,39.6,39.68,1841457.0,36.4134,36.4593,36.3858,36.4593,1841457.0
2019-11-12 09:30:00,39.87,39.9,39.62,39.71,1880781.0,36.6339,36.6615,36.4042,36.4869,1880781.0
2019-11-12 10:00:00,39.71,39.85,39.7,39.77,807069.0,36.4869,36.6155,36.4777,36.542,807069.0
2019-11-12 10:30:00,39.77,40.0,39.75,39.76,1189656.0,36.542,36.7533,36.5236,36.5328,1189656.0
2019-11-12 11:00:00,39.76,39.82,39.75,39.77,830967.0,36.5328,36.5879,36.5236,36.542,830967.0
2019-11-12 11:30:00,39.77,39.8,39.7,39.73,778722.0,36.542,36.5696,36.4777,36.5052,778722.0
2019-11-12 12:00:00,39.73,39.73,39.63,39.68,806154.0,36.5052,36.5052,36.4134,36.4593,806154.0
2019-11-12 12:30:00,39.68,39.76,39.67,39.74,525129.0,36.4593,36.5328,36.4501,36.5144,525129.0
2019-11-12 13:00:00,39.74,39.79,39.73,39.73,447309.0,36.5144,36.5604,36.5052,36.5052,447309.0
2019-11-12 13:30:00,39.73,39.74,39.68,39.68,366597.0,36.5052,36.5144,36.4593,36.4593,366597.0
2019-11-12 14:00:00,39.68,39.68,39.61,39.68,588507.0,36.4593,36.4593,36.395,36.4593,588507.0
2019-11-12 14:30:00,39.68,39.7,39.61,39.63,521394.0,36.4593,36.4777,36.395,36.4134,521394.0
2019-11-12 15:00:00,39.63,39.65,39.6,39.64,654981.0,36.4134,36.4317,36.3858,36.4226,654981.0
2019-11-12 15:30:00,39.64,39.72,39.61,39.71,1839456.0,36.4226,36.4961,36.395,36.4869,1839456.0
2019-11-13 09:30:00,39.72,39.93,39.64,39.67,2167824.0,36.4961,36.689,36.4226,36.4501,2167824.0
2019-11-13 10:00:00,39.67,39.76,39.62,39.63,1178292.0,36.4501,36.5328,36.4042,36.4134,1178292.0
2019-11-13 10:30:00,39.64,39.89,39.55,39.86,1365621.0,36.4226,36.6523,36.3399,36.6247,1365621.0
2019-11-13 11:00:00,39.86,39.95,39.82,39.92,855939.0,36.6247,36.7074,36.5879,36.6798,855939.0
2019-11-13 11:30:00,39.92,40.01,39.86,39.95,1024812.0,36.6798,36.7625,36.6247,36.7074,1024812.0
2019-11-13 12:00:00,39.95,39.99,39.88,39.99,658989.0,36.7074,36.7441,36.6431,36.7441,658989.0
2019-11-13 12:30:00,39.99,40.03,39.96,40.01,720174.0,36.7441,36.7809,36.7166,36.7625,720174.0
2019-11-13 13:00:00,40.01,40.14,39.99,40.07,1231779.0,36.7625,36.882,36.7441,36.8177,1231779.0
2019-11-13 13:30:00,40.07,40.16,40.05,40.11,1247607.0,36.8177,36.9003,36.7993,36.8544,1247607.0
2019-11-13 14:00:00,40.12,40.12,40.06,40.08,1002510.0,36.8636,36.8636,36.8085,36.8268,1002510.0
2019-11-13 14:30:00,40.08,40.23,40.07,40.23,1111017.0,36.8268,36.9647,36.8177,36.9647,1111017.0
2019-11-13 15:00:00,40.23,40.45,40.21,40.43,1679139.0,36.9647,37.1668,36.9463,37.1484,1679139.0
2019-11-13 15:30:00,40.43,40.45,40.29,40.33,3330099.0,37.1484,37.1668,37.0198,37.0565,3330099.0
2019-11-14 09:30:00,41.53,41.79,41.04,41.15,12355674.0,38.1591,38.398,37.7089,37.81,12355674.0
2019-11-14 10:00:00,41.15,41.19,40.87,40.88,4880190.0,37.81,37.8467,37.5527,37.5619,4880190.0
2019-11-14 10:30:00,40.88,41.06,40.67,40.77,3557961.0,37.5619,37.7273,37.369,37.4608,3557961.0
2019-11-14 11:00:00,40.77,40.91,40.36,40.39,3771492.0,37.4608,37.5895,37.0841,37.1117,3771492.0
2019-11-14 11:30:00,40.38,40.43,39.84,40.19,6559152.0,37.1025,37.1484,36.6063,36.9279,6559152.0
2019-11-14 12:00:00,40.19,40.2,39.87,40.17,3647253.0,36.9279,36.9371,36.6339,36.9095,3647253.0
2019-11-14 12:30:00,40.17,40.33,40.11,40.24,2212554.0,36.9095,37.0565,36.8544,36.9739,2212554.0
2019-11-14 13:00:00,40.24,40.47,40.18,40.19,2463795.0,36.9739,37.1852,36.9187,36.9279,2463795.0
2019-11-14 13:30:00,40.18,40.25,39.92,39.95,2429814.0,36.9187,36.983,36.6798,36.7074,2429814.0
2019-11-14 14:00:00,39.96,40.07,39.93,40.0,2088042.0,36.7166,36.8177,36.689,36.7533,2088042.0
2019-11-14 14:30:00,40.01,40.01,39.89,39.95,1734294.0,36.7625,36.7625,36.6523,36.7074,1734294.0
2019-11-14 15:00:00,39.96,40.06,39.88,40.0,2680824.0,36.7166,36.8085,36.6431,36.7533,2680824.0
2019-11-14 15:30:00,40.0,40.22,39.95,40.22,4095456.0,36.7533,36.9555,36.7074,36.9555,4095456.0
2019-11-15 09:30:00,40.23,40.33,39.74,40.14,3537030.0,36.9647,37.0565,36.5144,36.882,3537030.0
2019-11-15 10:00:00,40.15,40.18,39.86,39.91,1956462.0,36.8912,36.9187,36.6247,36.6706,1956462.0
2019-11-15 10:30:00,39.91,39.95,39.74,39.85,1970646.0,36.6706,36.7074,36.5144,36.6155,1970646.0
2019-11-15 11:00:00,39.84,39.91,39.77,39.91,1326753.0,36.6063,36.6706,36.542,36.6706,1326753.0
2019-11-15 11:30:00,39.91,39.96,39.75,39.8,1388358.0,36.6706,36.7166,36.5236,36.5696,1388358.0
2019-11-15 12:00:00,39.8,39.87,39.72,39.74,1215087.0,36.5696,36.6339,36.4961,36.5144,1215087.0
2019-11-15 12:30:00,39.74,39.76,39.67,39.68,1077501.0,36.5144,36.5328,36.4501,36.4593,1077501.0
2019-11-15 13:00:00,39.68,39.75,39.67,39.7,760113.0,36.4593,36.5236,36.4501,36.4777,760113.0
2019-11-15 13:30:00,39.7,39.75,39.69,39.72,853992.0,36.4777,36.5236,36.4685,36.4961,853992.0
2019-11-15 14:00:00,39.72,39.75,39.68,39.72,806409.0,36.4961,36.5236,36.4593,36.4961,806409.0
2019-11-15 14:30:00,39.72,39.72,39.62,39.62,1193766.0,36.4961,36.4961,36.4042,36.4042,1193766.0
2019-11-15 15:00:00,39.62,39.64,39.49,39.52,2211819.0,36.4042,36.4226,36.2847,36.3123,2211819.0
2019-11-15 15:30:00,39.52,39.63,39.46,39.63,4256268.0,36.3123,36.4134,36.2572,36.4134,4256268.0
2019-11-18 09:30:00,39.48,39.98,39.41,39.94,2830575.0,36.2755,36.735,36.2112,36.6982,2830575.0
2019-11-18 10:00:00,39.94,40.29,39.93,40.14,2628942.0,36.6982,37.0198,36.689,36.882,2628942.0
2019-11-18 10:30:00,40.14,40.21,40.07,40.11,1233765.0,36.882,36.9463,36.8177,36.8544,1233765.0
2019-11-18 11:00:00,40.11,40.24,40.08,40.17,1139586.0,36.8544,36.9739,36.8268,36.9095,1139586.0
2019-11-18 11:30:00,40.17,40.24,40.14,40.2,672666.0,36.9095,36.9739,36.882,36.9371,672666.0
2019-11-18 12:00:00,40.2,40.25,40.13,40.2,675696.0,36.9371,36.983,36.8728,36.9371,675696.0
2019-11-18 12:30:00,40.2,40.24,40.16,40.2,436764.0,36.9371,36.9739,36.9003,36.9371,436764.0
2019-11-18 13:00:00,40.19,40.22,40.16,40.18,444102.0,36.9279,36.9555,36.9003,36.9187,444102.0
2019-11-18 13:30:00,40.18,40.25,40.18,40.23,552426.0,36.9187,36.983,36.9187,36.9647,552426.0
2019-11-18 14:00:00,40.24,40.25,40.09,40.12,702000.0,36.9739,36.983,36.836,36.8636,702000.0
2019-11-18 14:30:00,40.12,40.15,40.06,40.07,607800.0,36.8636,36.8912,36.8085,36.8177,607800.0
2019-11-18 15:00:00,40.07,40.07,40.0,40.07,767076.0,36.8177,36.8177,36.7533,36.8177,767076.0
2019-11-18 15:30:00,40.07,40.1,40.0,40.07,1935975.0,36.8177,36.8452,36.7533,36.8177,1935975.0
2019-11-19 09:30:00,40.04,40.12,39.9,40.05,962505.0,36.7901,36.8636,36.6615,36.7993,962505.0
2019-11-19 10:00:00,40.05,40.09,39.95,40.09,581307.0,36.7993,36.836,36.7074,36.836,581307.0
2019-11-19 10:30:00,40.09,40.09,39.94,39.96,527565.0,36.836,36.836,36.6982,36.7166,527565.0
2019-11-19 11:00:00,39.96,40.06,39.96,40.01,371634.0,36.7166,36.8085,36.7166,36.7625,371634.0
2019-11-19 11:30:00,40.01,40.08,40.01,40.04,432864.0,36.7625,36.8268,36.7625,36.7901,432864.0
2019-11-19 12:00:00,40.04,40.05,39.93,39.97,410313.0,36.7901,36.7993,36.689,36.7258,410313.0
2019-11-19 12:30:00,39.96,39.98,39.92,39.96,351765.0,36.7166,36.735,36.6798,36.7166,351765.0
2019-11-19 13:00:00,39.97,39.98,39.91,39.97,276603.0,36.7258,36.735,36.6706,36.7258,276603.0
2019-11-19 13:30:00,39.96,39.98,39.93,39.95,264348.0,36.7166,36.735,36.689,36.7074,264348.0
2019-11-19 14:00:00,39.95,40.01,39.94,40.01,241827.0,36.7074,36.7625,36.6982,36.7625,241827.0
2019-11-19 14:30:00,40.01,40.01,39.95,39.96,359517.0,36.7625,36.7625,36.7074,36.7166,359517.0
2019-11-19 15:00:00,39.96,40.03,39.95,39.96,433101.0,36.7166,36.7809,36.7074,36.7166,433101.0
2019-11-19 15:30:00,39.96,40.05,39.93,39.97,1189341.0,36.7166,36.7993,36.689,36.7258,1189341.0
2019-11-20 09:30:00,40.07,40.16,39.92,40.02,1066728.0,36.8177,36.9003,36.6798,36.7717,1066728.0
2019-11-20 10:00:00,40.03,40.05,39.89,39.95,1046079.0,36.7809,36.7993,36.6523,36.7074,1046079.0
2019-11-20 10:30:00,39.94,39.98,39.87,39.9,793809.0,36.6982,36.735,36.6339,36.6615,793809.0
2019-11-20 11:00:00,39.91,39.95,39.79,39.8,726612.0,36.6706,36.7074,36.5604,36.5696,726612.0
2019-11-20 11:30:00,39.8,39.8,39.54,39.61,1324851.0,36.5696,36.5696,36.3307,36.395,1324851.0
2019-11-20 12:00:00,39.62,39.67,39.58,39.58,611460.0,36.4042,36.4501,36.3674,36.3674,611460.0
2019-11-20 12:30:00,39.58,39.64,39.55,39.59,589086.0,36.3674,36.4226,36.3399,36.3766,589086.0
2019-11-20 13:00:00,39.58,39.59,39.47,39.52,763782.0,36.3674,36.3766,36.2664,36.3123,763782.0
2019-11-20 13:30:00,39.52,39.6,39.51,39.56,377826.0,36.3123,36.3858,36.3031,36.349,377826.0
2019-11-20 14:00:00,39.56,39.64,39.51,39.64,459240.0,36.349,36.4226,36.3031,36.4226,459240.0
2019-11-20 14:30:00,39.63,39.76,39.62,39.73,698289.0,36.4134,36.5328,36.4042,36.5052,698289.0
2019-11-20 15:00:00,39.73,39.78,39.7,39.72,496140.0,36.5052,36.5512,36.4777,36.4961,496140.0
2019-11-20 15:30:00,39.71,39.76,39.68,39.71,1306611.0,36.4869,36.5328,36.4593,36.4869,1306611.0
2019-11-21 09:30:00,39.61,39.76,39.56,39.67,1042512.0,36.395,36.5328,36.349,36.4501,1042512.0
2019-11-21 10:00:00,39.67,39.84,39.58,39.78,872883.0,36.4501,36.6063,36.3674,36.5512,872883.0
2019-11-21 10:30:00,39.78,39.9,39.76,39.88,618324.0,36.5512,36.6615,36.5328,36.6431,618324.0
2019-11-21 11:00:00,39.88,39.99,39.84,39.85,718935.0,36.6431,36.7441,36.6063,36.6155,718935.0
2019-11-21 11:30:00,39.85,39.85,39.75,39.83,405471.0,36.6155,36.6155,36.5236,36.5971,405471.0
2019-11-21 12:00:00,39.83,39.87,39.79,39.82,389115.0,36.5971,36.6339,36.5604,36.5879,389115.0
2019-11-21 12:30:00,39.82,39.84,39.78,39.82,333453.0,36.5879,36.6063,36.5512,36.5879,333453.0
2019-11-21 13:00:00,39.82,39.85,39.79,39.83,286491.0,36.5879,36.6155,36.5604,36.5971,286491.0
2019-11-21 13:30:00,39.83,39.84,39.73,39.77,317418.0,36.5971,36.6063,36.5052,36.542,317418.0
2019-11-21 14:00:00,39.77,39.83,39.77,39.81,339660.0,36.542,36.5971,36.542,36.5788,339660.0
2019-11-21 14:30:00,39.81,39.93,39.8,39.89,438900.0,36.5788,36.689,36.5696,36.6523,438900.0
2019-11-21 15:00:00,39.89,39.91,39.85,39.88,504375.0,36.6523,36.6706,36.6155,36.6431,504375.0
2019-11-21 15:30:00,39.88,40.0,39.82,39.96,2147643.0,36.6431,36.7533,36.5879,36.7166,2147643.0
2019-11-22 09:30:00,40.05,40.1,39.81,39.91,1014918.0,36.7993,36.8452,36.5788,36.6706,1014918.0
2019-11-22 10:00:00,39.91,39.97,39.88,39.91,609996.0,36.6706,36.7258,36.6431,36.6706,609996.0
2019-11-22 10:30:00,39.91,39.91,39.79,39.84,438411.0,36.6706,36.6706,36.5604,36.6063,438411.0
2019-11-22 11:00:00,39.84,39.84,39.76,39.81,433359.0,36.6063,36.6063,36.5328,36.5788,433359.0
2019-11-22 11:30:00,39.81,39.86,39.78,39.84,380895.0,36.5788,36.6247,36.5512,36.6063,380895.0
2019-11-22 12:00:00,39.84,39.9,39.83,39.88,391524.0,36.6063,36.6615,36.5971,36.6431,391524.0
2019-11-22 12:30:00,39.87,39.9,39.84,39.88,363360.0,36.6339,36.6615,36.6063,36.6431,363360.0
2019-11-22 13:00:00,39.88,39.88,39.82,39.83,227004.0,36.6431,36.6431,36.5879,36.5971,227004.0
2019-11-22 13:30:00,39.83,39.85,39.81,39.81,311163.0,36.5971,36.6155,36.5788,36.5788,311163.0
2019-11-22 14:00:00,39.81,39.88,39.79,39.85,379263.0,36.5788,36.6431,36.5604,36.6155,379263.0
2019-11-22 14:30:00,39.86,39.89,39.83,39.86,409575.0,36.6247,36.6523,36.5971,36.6247,409575.0
2019-11-22 15:00:00,39.86,39.87,39.81,39.82,440967.0,36.6247,36.6339,36.5788,36.5879,440967.0
2019-11-22 15:30:00,39.82,39.82,39.77,39.78,1585857.0,36.5879,36.5879,36.542,36.5512,1585857.0
2019-11-25 09:30:00,40.0,40.01,39.74,39.78,1209525.0,36.7533,36.7625,36.5144,36.5512,1209525.0
2019-11-25 10:00:00,39.79,39.79,39.49,39.53,1515132.0,36.5604,36.5604,36.2847,36.3215,1515132.0
2019-11-25 10:30:00,39.53,39.57,39.35,39.35,1530891.0,36.3215,36.3582,36.1561,36.1561,1530891.0
2019-11-25 11:00:00,39.35,39.46,39.3,39.46,1469907.0,36.1561,36.2572,36.1102,36.2572,1469907.0
2019-11-25 11:30:00,39.45,39.56,39.44,39.53,726771.0,36.248,36.349,36.2388,36.3215,726771.0
2019-11-25 12:00:00,39.53,39.6,39.47,39.58,527379.0,36.3215,36.3858,36.2664,36.3674,527379.0
2019-11-25 12:30:00,39.58,39.58,39.52,39.54,470298.0,36.3674,36.3674,36.3123,36.3307,470298.0
2019-11-25 13:00:00,39.54,39.6,39.53,39.58,368832.0,36.3307,36.3858,36.3215,36.3674,368832.0
2019-11-25 13:30:00,39.58,39.62,39.53,39.62,739446.0,36.3674,36.4042,36.3215,36.4042,739446.0
2019-11-25 14:00:00,39.62,39.64,39.53,39.54,497064.0,36.4042,36.4226,36.3215,36.3307,497064.0
2019-11-25 14:30:00,39.54,39.58,39.54,39.55,450513.0,36.3307,36.3674,36.3307,36.3399,450513.0
2019-11-25 15:00:00,39.55,39.65,39.55,39.63,571362.0,36.3399,36.4317,36.3399,36.4134,571362.0
2019-11-25 15:30:00,39.63,39.67,39.55,39.63,1678722.0,36.4134,36.4501,36.3399,36.4134,1678722.0
2019-11-26 09:30:00,39.65,39.7,39.48,39.66,1308366.0,36.4317,36.4777,36.2755,36.4409,1308366.0
2019-11-26 10:00:00,39.66,39.69,39.59,39.66,844860.0,36.4409,36.4685,36.3766,36.4409,844860.0
2019-11-26 10:30:00,39.66,39.66,39.55,39.6,832827.0,36.4409,36.4409,36.3399,36.3858,832827.0
2019-11-26 11:00:00,39.59,39.66,39.55,39.6,751488.0,36.3766,36.4409,36.3399,36.3858,751488.0
2019-11-26 11:30:00,39.6,39.68,39.59,39.65,506739.0,36.3858,36.4593,36.3766,36.4317,506739.0
2019-11-26 12:00:00,39.65,39.67,39.62,39.65,397986.0,36.4317,36.4501,36.4042,36.4317,397986.0
2019-11-26 12:30:00,39.65,39.67,39.62,39.65,510060.0,36.4317,36.4501,36.4042,36.4317,510060.0
2019-11-26 13:00:00,39.65,39.67,39.63,39.65,305511.0,36.4317,36.4501,36.4134,36.4317,305511.0
2019-11-26 13:30:00,39.65,39.71,39.62,39.71,482868.0,36.4317,36.4869,36.4042,36.4869,482868.0
2019-11-26 14:00:00,39.71,39.71,39.66,39.68,449055.0,36.4869,36.4869,36.4409,36.4593,449055.0
2019-11-26 14:30:00,39.68,39.71,39.67,39.7,422070.0,36.4593,36.4869,36.4501,36.4777,422070.0
2019-11-26 15:00:00,39.7,39.74,39.67,39.74,575730.0,36.4777,36.5144,36.4501,36.5144,575730.0
2019-11-26 15:30:00,39.74,39.77,39.71,39.72,1765197.0,36.5144,36.542,36.4869,36.4961,1765197.0
2019-11-27 09:30:00,39.78,39.93,39.74,39.78,1029882.0,36.5512,36.689,36.5144,36.5512,1029882.0
2019-11-27 10:00:00,39.78,39.8,39.7,39.71,739614.0,36.5512,36.5696,36.4777,36.4869,739614.0
2019-11-27 10:30:00,39.72,39.76,39.69,39.72,466497.0,36.4961,36.5328,36.4685,36.4961,466497.0
2019-11-27 11:00:00,39.72,39.78,39.7,39.76,348555.0,36.4961,36.5512,36.4777,36.5328,348555.0
2019-11-27 11:30:00,39.76,39.79,39.74,39.76,330561.0,36.5328,36.5604,36.5144,36.5328,330561.0
2019-11-27 12:00:00,39.76,39.79,39.72,39.72,360552.0,36.5328,36.5604,36.4961,36.4961,360552.0
2019-11-27 12:30:00,39.72,39.74,39.7,39.71,267066.0,36.4961,36.5144,36.4777,36.4869,267066.0
2019-11-27 13:00:00,39.71,39.77,39.71,39.76,313137.0,36.4869,36.542,36.4869,36.5328,313137.0
2019-11-27 13:30:00,39.76,39.76,39.72,39.73,328329.0,36.5328,36.5328,36.4961,36.5052,328329.0
2019-11-27 14:00:00,39.73,39.74,39.58,39.68,674454.0,36.5052,36.5144,36.3674,36.4593,674454.0
2019-11-27 14:30:00,39.67,39.69,39.64,39.65,349629.0,36.4501,36.4685,36.4226,36.4317,349629.0
2019-11-27 15:00:00,39.64,39.67,39.61,39.62,589635.0,36.4226,36.4501,36.395,36.4042,589635.0
2019-11-27 15:30:00,39.62,39.65,39.58,39.59,1673070.0,36.4042,36.4317,36.3674,36.3766,1673070.0
2019-11-29 09:30:00,39.71,39.99,39.7,39.92,1867014.0,36.4869,36.7441,36.4777,36.6798,1867014.0
2019-11-29 10:00:00,39.92,39.99,39.89,39.91,949758.0,36.6798,36.7441,36.6523,36.6706,949758.0
2019-11-29 10:30:00,39.9,39.91,39.81,39.85,797772.0,36.6615,36.6706,36.5788,36.6155,797772.0
2019-11-29 11:00:00,39.85,39.91,39.83,39.9,444006.0,36.6155,36.6706,36.5971,36.6615,444006.0
2019-11-29 11:30:00,39.9,39.95,39.82,39.83,687429.0,36.6615,36.7074,36.5879,36.5971,687429.0
2019-11-29 12:00:00,39.83,39.85,39.77,39.77,559065.0,36.5971,36.6155,36.542,36.542,559065.0
2019-11-29 12:30:00,39.77,39.78,39.67,39.72,1106028.0,36.542,36.5512,36.4501,36.4961,1106028.0
2019-12-02 09:30:00,39.74,39.79,39.54,39.57,1519659.0,36.5144,36.5604,36.3307,36.3582,1519659.0
2019-12-02 10:00:00,39.57,39.63,39.48,39.53,964176.0,36.3582,36.4134,36.2755,36.3215,964176.0
2019-12-02 10:30:00,39.53,39.53,39.28,39.33,1276260.0,36.3215,36.3215,36.0918,36.1377,1276260.0
2019-12-02 11:00:00,39.34,39.45,39.3,39.41,814917.0,36.1469,36.248,36.1102,36.2112,814917.0
2019-12-02 11:30:00,39.41,39.43,39.35,39.39,659574.0,36.2112,36.2296,36.1561,36.1928,659574.0
2019-12-02 12:00:00,39.39,39.45,39.38,39.39,511554.0,36.1928,36.248,36.1837,36.1928,511554.0
2019-12-02 12:30:00,39.39,39.41,39.34,39.34,423195.0,36.1928,36.2112,36.1469,36.1469,423195.0
2019-12-02 13:00:00,39.34,39.39,39.33,39.37,393765.0,36.1469,36.1928,36.1377,36.1745,393765.0
2019-12-02 13:30:00,39.37,39.42,39.34,39.41,377217.0,36.1745,36.2204,36.1469,36.2112,377217.0
2019-12-02 14:00:00,39.41,39.55,39.41,39.54,711126.0,36.2112,36.3399,36.2112,36.3307,711126.0
2019-12-02 14:30:00,39.54,39.56,39.52,39.54,436266.0,36.3307,36.349,36.3123,36.3307,436266.0
2019-12-02 15:00:00,39.54,39.62,39.52,39.61,658392.0,36.3307,36.4042,36.3123,36.395,658392.0
2019-12-02 15:30:00,39.6,39.76,39.59,39.75,2349690.0,36.3858,36.5328,36.3766,36.5236,2349690.0
2019-12-03 09:30:00,39.47,39.65,39.27,39.4,1739586.0,36.2664,36.4317,36.0826,36.202,1739586.0
2019-12-03 10:00:00,39.4,39.45,39.28,39.35,1041297.0,36.202,36.248,36.0918,36.1561,1041297.0
2019-12-03 10:30:00,39.34,39.43,39.26,39.31,1188678.0,36.1469,36.2296,36.0734,36.1193,1188678.0
2019-12-03 11:00:00,39.32,39.4,39.3,39.34,726780.0,36.1285,36.202,36.1102,36.1469,726780.0
2019-12-03 11:30:00,39.34,39.4,39.32,39.35,530646.0,36.1469,36.202,36.1285,36.1561,530646.0
2019-12-03 12:00:00,39.35,39.4,39.3,39.33,630525.0,36.1561,36.202,36.1102,36.1377,630525.0
2019-12-03 12:30:00,39.34,39.36,39.3,39.32,541206.0,36.1469,36.1653,36.1102,36.1285,541206.0
2019-12-03 13:00:00,39.32,39.34,39.29,39.32,522120.0,36.1285,36.1469,36.101,36.1285,522120.0
2019-12-03 13:30:00,39.32,39.41,39.32,39.38,609108.0,36.1285,36.2112,36.1285,36.1837,609108.0
2019-12-03 14:00:00,39.38,39.39,39.32,39.34,534684.0,36.1837,36.1928,36.1285,36.1469,534684.0
2019-12-03 14:30:00,39.34,39.43,39.33,39.42,740925.0,36.1469,36.2296,36.1377,36.2204,740925.0
2019-12-03 15:00:00,39.42,39.49,39.41,39.49,767088.0,36.2204,36.2847,36.2112,36.2847,767088.0
2019-12-03 15:30:00,39.49,39.56,39.42,39.56,1757886.0,36.2847,36.349,36.2204,36.349,1757886.0
2019-12-04 09:30:00,39.71,39.73,39.51,39.6,1086828.0,36.4869,36.5052,36.3031,36.3858,1086828.0
2019-12-04 10:00:00,39.6,39.62,39.49,39.51,1118523.0,36.3858,36.4042,36.2847,36.3031,1118523.0
2019-12-04 10:30:00,39.52,39.6,39.49,39.55,1167387.0,36.3123,36.3858,36.2847,36.3399,1167387.0
2019-12-04 11:00:00,39.55,39.59,39.49,39.53,573801.0,36.3399,36.3766,36.2847,36.3215,573801.0
2019-12-04 11:30:00,39.53,39.58,39.52,39.54,531954.0,36.3215,36.3674,36.3123,36.3307,531954.0
2019-12-04 12:00:00,39.54,39.55,39.43,39.49,605628.0,36.3307,36.3399,36.2296,36.2847,605628.0
2019-12-04 12:30:00,39.49,39.54,39.49,39.54,384951.0,36.2847,36.3307,36.2847,36.3307,384951.0
2019-12-04 13:00:00,39.54,39.57,39.52,39.53,312699.0,36.3307,36.3582,36.3123,36.3215,312699.0
2019-12-04 13:30:00,39.53,39.54,39.47,39.54,489171.0,36.3215,36.3307,36.2664,36.3307,489171.0
2019-12-04 14:00:00,39.54,39.62,39.54,39.61,936252.0,36.3307,36.4042,36.3307,36.395,936252.0
2019-12-04 14:30:00,39.61,39.66,39.6,39.66,580098.0,36.395,36.4409,36.3858,36.4409,580098.0
2019-12-04 15:00:00,39.66,39.7,39.58,39.6,892812.0,36.4409,36.4777,36.3674,36.3858,892812.0
2019-12-04 15:30:00,39.6,39.62,39.53,39.56,2417433.0,36.3858,36.4042,36.3215,36.349,2417433.0
2019-12-05 09:30:00,39.45,39.48,39.26,39.29,813138.0,36.4099,36.4376,36.2345,36.2622,813138.0
2019-12-05 10:00:00,39.29,39.3,39.14,39.26,819939.0,36.2622,36.2714,36.1238,36.2345,819939.0
2019-12-05 10:30:00,39.27,39.39,39.26,39.32,545586.0,36.2438,36.3545,36.2345,36.2899,545586.0
2019-12-05 11:00:00,39.31,39.34,39.27,39.34,370239.0,36.2807,36.3084,36.2438,36.3084,370239.0
2019-12-05 11:30:00,39.34,39.35,39.29,39.3,385545.0,36.3084,36.3176,36.2622,36.2714,385545.0
2019-12-05 12:00:00,39.3,39.38,39.3,39.33,377121.0,36.2714,36.3453,36.2714,36.2991,377121.0
2019-12-05 12:30:00,39.33,39.41,39.31,39.4,332436.0,36.2991,36.373,36.2807,36.3637,332436.0
2019-12-05 13:00:00,39.4,39.41,39.35,39.39,328641.0,36.3637,36.373,36.3176,36.3545,328641.0
2019-12-05 13:30:00,39.39,39.43,39.37,39.4,356424.0,36.3545,36.3914,36.336,36.3637,356424.0
2019-12-05 14:00:00,39.4,39.43,39.39,39.4,394122.0,36.3637,36.3914,36.3545,36.3637,394122.0
2019-12-05 14:30:00,39.4,39.51,39.4,39.48,607326.0,36.3637,36.4653,36.3637,36.4376,607326.0
2019-12-05 15:00:00,39.48,39.56,39.45,39.56,698445.0,36.4376,36.5114,36.4099,36.5114,698445.0
2019-12-05 15:30:00,39.56,39.59,39.51,39.56,1751259.0,36.5114,36.5391,36.4653,36.5114,1751259.0
2019-12-06 09:30:00,39.69,39.83,39.64,39.74,1489983.0,36.6314,36.7606,36.5852,36.6775,1489983.0
2019-12-06 10:00:00,39.74,39.8,39.71,39.79,810693.0,36.6775,36.7329,36.6498,36.7237,810693.0
2019-12-06 10:30:00,39.8,39.84,39.76,39.79,904563.0,36.7329,36.7698,36.696,36.7237,904563.0
2019-12-06 11:00:00,39.8,39.84,39.79,39.84,518127.0,36.7329,36.7698,36.7237,36.7698,518127.0
2019-12-06 11:30:00,39.84,39.86,39.84,39.85,460713.0,36.7698,36.7883,36.7698,36.7791,460713.0
2019-12-06 12:00:00,39.85,39.9,39.85,39.89,405642.0,36.7791,36.8252,36.7791,36.816,405642.0
2019-12-06 12:30:00,39.89,39.9,39.85,39.89,288573.0,36.816,36.8252,36.7791,36.816,288573.0
2019-12-06 13:00:00,39.89,39.93,39.88,39.9,346434.0,36.816,36.8529,36.8067,36.8252,346434.0
2019-12-06 13:30:00,39.9,39.9,39.85,39.86,223455.0,36.8252,36.8252,36.7791,36.7883,223455.0
2019-12-06 14:00:00,39.86,39.89,39.84,39.89,296103.0,36.7883,36.816,36.7698,36.816,296103.0
2019-12-06 14:30:00,39.89,39.9,39.84,39.86,369882.0,36.816,36.8252,36.7698,36.7883,369882.0
2019-12-06 15:00:00,39.86,39.87,39.8,39.85,637686.0,36.7883,36.7975,36.7329,36.7791,637686.0
2019-12-06 15:30:00,39.85,39.93,39.82,39.93,1691880.0,36.7791,36.8529,36.7514,36.8529,1691880.0
2019-12-09 09:30:00,39.86,39.95,39.8,39.88,861417.0,36.7883,36.8713,36.7329,36.8067,861417.0
2019-12-09 10:00:00,39.88,39.93,39.79,39.8,610185.0,36.8067,36.8529,36.7237,36.7329,610185.0
2019-12-09 10:30:00,39.8,39.87,39.78,39.86,504582.0,36.7329,36.7975,36.7144,36.7883,504582.0
2019-12-09 11:00:00,39.86,39.9,39.83,39.89,405021.0,36.7883,36.8252,36.7606,36.816,405021.0
2019-12-09 11:30:00,39.89,39.92,39.84,39.91,523170.0,36.816,36.8437,36.7698,36.8344,523170.0
2019-12-09 12:00:00,39.91,39.93,39.82,39.84,550854.0,36.8344,36.8529,36.7514,36.7698,550854.0
2019-12-09 12:30:00,39.84,39.85,39.76,39.79,500247.0,36.7698,36.7791,36.696,36.7237,500247.0
2019-12-09 13:00:00,39.79,39.82,39.77,39.81,348132.0,36.7237,36.7514,36.7052,36.7421,348132.0
2019-12-09 13:30:00,39.81,39.85,39.79,39.85,248577.0,36.7421,36.7791,36.7237,36.7791,248577.0
2019-12-09 14:00:00,39.85,39.85,39.78,39.8,437613.0,36.7791,36.7791,36.7144,36.7329,437613.0
2019-12-09 14:30:00,39.8,39.86,39.8,39.84,421269.0,36.7329,36.7883,36.7329,36.7698,421269.0
2019-12-09 15:00:00,39.83,39.87,39.82,39.83,416637.0,36.7606,36.7975,36.7514,36.7606,416637.0
2019-12-09 15:30:00,39.83,39.85,39.73,39.78,1746330.0,36.7606,36.7791,36.6683,36.7144,1746330.0
2019-12-10 09:30:00,39.78,39.81,39.67,39.72,1186917.0,36.7144,36.7421,36.6129,36.6591,1186917.0
2019-12-10 10:00:00,39.72,39.84,39.68,39.82,757473.0,36.6591,36.7698,36.6222,36.7514,757473.0
2019-12-10 10:30:00,39.82,39.84,39.77,39.82,416550.0,36.7514,36.7698,36.7052,36.7514,416550.0
2019-12-10 11:00:00,39.83,39.83,39.71,39.76,496797.0,36.7606,36.7606,36.6498,36.696,496797.0
2019-12-10 11:30:00,39.76,39.78,39.71,39.74,370464.0,36.696,36.7144,36.6498,36.6775,370464.0
2019-12-10 12:00:00,39.74,39.77,39.71,39.75,283569.0,36.6775,36.7052,36.6498,36.6868,283569.0
2019-12-10 12:30:00,39.74,39.76,39.71,39.72,270171.0,36.6775,36.696,36.6498,36.6591,270171.0
2019-12-10 13:00:00,39.72,39.77,39.72,39.76,228834.0,36.6591,36.7052,36.6591,36.696,228834.0
2019-12-10 13:30:00,39.76,39.77,39.73,39.75,208320.0,36.696,36.7052,36.6683,36.6868,208320.0
2019-12-10 14:00:00,39.76,39.8,39.75,39.79,284655.0,36.696,36.7329,36.6868,36.7237,284655.0
2019-12-10 14:30:00,39.79,39.84,39.77,39.82,377697.0,36.7237,36.7698,36.7052,36.7514,377697.0
2019-12-10 15:00:00,39.82,39.85,39.81,39.83,372378.0,36.7514,36.7791,36.7421,36.7606,372378.0
2019-12-10 15:30:00,39.83,39.83,39.71,39.71,1397103.0,36.7606,36.7606,36.6498,36.6498,1397103.0
2019-12-11 09:30:00,39.8,39.88,39.64,39.68,996582.0,36.7329,36.8067,36.5852,36.6222,996582.0
2019-12-11 10:00:00,39.68,39.73,39.54,39.56,688860.0,36.6222,36.6683,36.4929,36.5114,688860.0
2019-12-11 10:30:00,39.56,39.62,39.55,39.56,603459.0,36.5114,36.5668,36.5022,36.5114,603459.0
2019-12-11 11:00:00,39.56,39.64,39.51,39.61,372843.0,36.5114,36.5852,36.4653,36.5575,372843.0
2019-12-11 11:30:00,39.61,39.65,39.55,39.56,293490.0,36.5575,36.5945,36.5022,36.5114,293490.0
2019-12-11 12:00:00,39.57,39.62,39.56,39.58,290208.0,36.5206,36.5668,36.5114,36.5299,290208.0
2019-12-11 12:30:00,39.58,39.6,39.52,39.53,364356.0,36.5299,36.5483,36.4745,36.4837,364356.0
2019-12-11 13:00:00,39.52,39.56,39.51,39.56,339243.0,36.4745,36.5114,36.4653,36.5114,339243.0
2019-12-11 13:30:00,39.56,39.58,39.52,39.57,222042.0,36.5114,36.5299,36.4745,36.5206,222042.0
2019-12-11 14:00:00,39.56,39.68,39.55,39.66,424113.0,36.5114,36.6222,36.5022,36.6037,424113.0
2019-12-11 14:30:00,39.66,39.73,39.62,39.71,363636.0,36.6037,36.6683,36.5668,36.6498,363636.0
2019-12-11 15:00:00,39.71,39.72,39.62,39.65,355020.0,36.6498,36.6591,36.5668,36.5945,355020.0
2019-12-11 15:30:00,39.65,39.69,39.59,39.66,1115379.0,36.5945,36.6314,36.5391,36.6037,1115379.0
2019-12-12 09:30:00,39.67,39.86,39.56,39.85,858822.0,36.6129,36.7883,36.5114,36.7791,858822.0
2019-12-12 10:00:00,39.85,40.0,39.85,39.99,902940.0,36.7791,36.9175,36.7791,36.9083,902940.0
2019-12-12 10:30:00,39.99,40.04,39.92,40.02,818385.0,36.9083,36.9544,36.8437,36.936,818385.0
2019-12-12 11:00:00,40.02,40.04,39.96,39.97,509814.0,36.936,36.9544,36.8806,36.8898,509814.0
2019-12-12 11:30:00,39.97,40.02,39.88,39.88,378171.0,36.8898,36.936,36.8067,36.8067,378171.0
2019-12-12 12:00:00,39.88,39.88,39.69,39.7,450237.0,36.8067,36.8067,36.6314,36.6406,450237.0
2019-12-12 12:30:00,39.7,39.83,39.7,39.8,384402.0,36.6406,36.7606,36.6406,36.7329,384402.0
2019-12-12 13:00:00,39.8,39.86,39.78,39.8,274107.0,36.7329,36.7883,36.7144,36.7329,274107.0
2019-12-12 13:30:00,39.8,39.83,39.78,39.83,291909.0,36.7329,36.7606,36.7144,36.7606,291909.0
2019-12-12 14:00:00,39.84,39.84,39.79,39.83,279738.0,36.7698,36.7698,36.7237,36.7606,279738.0
2019-12-12 14:30:00,39.83,39.97,39.82,39.93,610260.0,36.7606,36.8898,36.7514,36.8529,610260.0
2019-12-12 15:00:00,39.93,39.95,39.87,39.9,438732.0,36.8529,36.8713,36.7975,36.8252,438732.0
2019-12-12 15:30:00,39.91,39.98,39.89,39.91,1195086.0,36.8344,36.899,36.816,36.8344,1195086.0
2019-12-13 09:30:00,39.72,39.99,39.67,39.97,946122.0,36.6591,36.9083,36.6129,36.8898,946122.0
2019-12-13 10:00:00,39.97,40.06,39.85,39.85,821115.0,36.8898,36.9729,36.7791,36.7791,821115.0
2019-12-13 10:30:00,39.85,39.91,39.79,39.86,551913.0,36.7791,36.8344,36.7237,36.7883,551913.0
2019-12-13 11:00:00,39.85,39.95,39.84,39.88,410949.0,36.7791,36.8713,36.7698,36.8067,410949.0
2019-12-13 11:30:00,39.88,39.94,39.85,39.92,296958.0,36.8067,36.8621,36.7791,36.8437,296958.0
2019-12-13 12:00:00,39.92,40.02,39.92,40.0,412080.0,36.8437,36.936,36.8437,36.9175,412080.0
2019-12-13 12:30:00,40.01,40.05,40.01,40.04,315939.0,36.9267,36.9636,36.9267,36.9544,315939.0
2019-12-13 13:00:00,40.04,40.1,40.03,40.04,591609.0,36.9544,37.0098,36.9452,36.9544,591609.0
2019-12-13 13:30:00,40.04,40.08,40.03,40.08,269241.0,36.9544,36.9913,36.9452,36.9913,269241.0
2019-12-13 14:00:00,40.08,40.13,40.06,40.11,411279.0,36.9913,37.0375,36.9729,37.019,411279.0
2019-12-13 14:30:00,40.11,40.22,40.11,40.17,514890.0,37.019,37.1205,37.019,37.0744,514890.0
2019-12-13 15:00:00,40.17,40.2,40.1,40.11,493734.0,37.0744,37.1021,37.0098,37.019,493734.0
2019-12-13 15:30:00,40.11,40.17,40.09,40.12,1411269.0,37.019,37.0744,37.0006,37.0282,1411269.0
2019-12-16 09:30:00,40.14,40.45,40.14,40.31,1516524.0,37.0467,37.3328,37.0467,37.2036,1516524.0
2019-12-16 10:00:00,40.33,40.33,40.22,40.22,628296.0,37.2221,37.2221,37.1205,37.1205,628296.0
2019-12-16 10:30:00,40.22,40.29,40.2,40.24,431460.0,37.1205,37.1851,37.1021,37.139,431460.0
2019-12-16 11:00:00,40.24,40.29,40.24,40.29,278829.0,37.139,37.1851,37.139,37.1851,278829.0
2019-12-16 11:30:00,40.29,40.29,40.25,40.28,269673.0,37.1851,37.1851,37.1482,37.1759,269673.0
2019-12-16 12:00:00,40.28,40.34,40.27,40.3,494568.0,37.1759,37.2313,37.1667,37.1944,494568.0
2019-12-16 12:30:00,40.3,40.32,40.28,40.29,298020.0,37.1944,37.2128,37.1759,37.1851,298020.0
2019-12-16 13:00:00,40.3,40.35,40.28,40.34,360564.0,37.1944,37.2405,37.1759,37.2313,360564.0
2019-12-16 13:30:00,40.34,40.35,40.3,40.3,290685.0,37.2313,37.2405,37.1944,37.1944,290685.0
2019-12-16 14:00:00,40.3,40.31,40.27,40.27,379008.0,37.1944,37.2036,37.1667,37.1667,379008.0
2019-12-16 14:30:00,40.27,40.31,40.24,40.29,442302.0,37.1667,37.2036,37.139,37.1851,442302.0
2019-12-16 15:00:00,40.29,40.31,40.22,40.22,495459.0,37.1851,37.2036,37.1205,37.1205,495459.0
2019-12-16 15:30:00,40.23,40.25,40.17,40.18,1351068.0,37.1298,37.1482,37.0744,37.0836,1351068.0
2019-12-17 09:30:00,40.32,40.46,40.23,40.46,1299312.0,37.2128,37.342,37.1298,37.342,1299312.0
2019-12-17 10:00:00,40.46,40.57,40.42,40.56,1224645.0,37.342,37.4436,37.3051,37.4343,1224645.0
2019-12-17 10:30:00,40.56,40.56,40.37,40.38,633291.0,37.4343,37.4343,37.259,37.2682,633291.0
2019-12-17 11:00:00,40.38,40.47,40.34,40.47,434448.0,37.2682,37.3513,37.2313,37.3513,434448.0
2019-12-17 11:30:00,40.46,40.51,40.44,40.47,397896.0,37.342,37.3882,37.3236,37.3513,397896.0
2019-12-17 12:00:00,40.47,40.51,40.46,40.47,344952.0,37.3513,37.3882,37.342,37.3513,344952.0
2019-12-17 12:30:00,40.47,40.52,40.47,40.51,254913.0,37.3513,37.3974,37.3513,37.3882,254913.0
2019-12-17 13:00:00,40.51,40.52,40.43,40.43,415740.0,37.3882,37.3974,37.3144,37.3144,415740.0
2019-12-17 13:30:00,40.43,40.44,40.38,40.41,398535.0,37.3144,37.3236,37.2682,37.2959,398535.0
2019-12-17 14:00:00,40.41,40.45,40.39,40.41,456606.0,37.2959,37.3328,37.2774,37.2959,456606.0
2019-12-17 14:30:00,40.42,40.44,40.41,40.43,415674.0,37.3051,37.3236,37.2959,37.3144,415674.0
2019-12-17 15:00:00,40.43,40.46,40.41,40.45,582531.0,37.3144,37.342,37.2959,37.3328,582531.0
2019-12-17 15:30:00,40.44,40.48,40.42,40.43,1448295.0,37.3236,37.3605,37.3051,37.3144,1448295.0
2019-12-18 09:30:00,40.5,40.56,40.3,40.35,869748.0,37.379,37.4343,37.1944,37.2405,869748.0
2019-12-18 10:00:00,40.35,40.36,40.22,40.23,638274.0,37.2405,37.2498,37.1205,37.1298,638274.0
2019-12-18 10:30:00,40.23,40.26,40.05,40.11,959049.0,37.1298,37.1575,36.9636,37.019,959049.0
2019-12-18 11:00:00,40.11,40.2,40.1,40.11,539670.0,37.019,37.1021,37.0098,37.019,539670.0
2019-12-18 11:30:00,40.12,40.12,40.06,40.09,599952.0,37.0282,37.0282,36.9729,37.0006,599952.0
2019-12-18 12:00:00,40.09,40.11,40.03,40.05,533124.0,37.0006,37.019,36.9452,36.9636,533124.0
2019-12-18 12:30:00,40.05,40.11,40.05,40.09,424857.0,36.9636,37.019,36.9636,37.0006,424857.0
2019-12-18 13:00:00,40.09,40.11,40.04,40.04,498930.0,37.0006,37.019,36.9544,36.9544,498930.0
2019-12-18 13:30:00,40.04,40.11,40.04,40.07,276621.0,36.9544,37.019,36.9544,36.9821,276621.0
2019-12-18 14:00:00,40.07,40.08,40.01,40.01,389280.0,36.9821,36.9913,36.9267,36.9267,389280.0
2019-12-18 14:30:00,40.01,40.02,39.96,39.96,663492.0,36.9267,36.936,36.8806,36.8806,663492.0
2019-12-18 15:00:00,39.96,40.01,39.96,40.01,572037.0,36.8806,36.9267,36.8806,36.9267,572037.0
2019-12-18 15:30:00,40.01,40.03,39.95,39.96,1856733.0,36.9267,36.9452,36.8713,36.8806,1856733.0
2019-12-19 09:30:00,39.98,40.1,39.96,40.02,834384.0,36.899,37.0098,36.8806,36.936,834384.0
2019-12-19 10:00:00,40.02,40.05,39.95,39.96,1027272.0,36.936,36.9636,36.8713,36.8806,1027272.0
2019-12-19 10:30:00,39.96,40.02,39.93,39.99,382350.0,36.8806,36.936,36.8529,36.9083,382350.0
2019-12-19 11:00:00,39.99,40.08,39.99,40.06,394095.0,36.9083,36.9913,36.9083,36.9729,394095.0
2019-12-19 11:30:00,40.06,40.13,40.03,40.1,365211.0,36.9729,37.0375,36.9452,37.0098,365211.0
2019-12-19 12:00:00,40.1,40.17,40.09,40.16,420594.0,37.0098,37.0744,37.0006,37.0652,420594.0
2019-12-19 12:30:00,40.15,40.16,39.98,40.05,741111.0,37.0559,37.0652,36.899,36.9636,741111.0
2019-12-19 13:00:00,40.05,40.12,40.05,40.11,305103.0,36.9636,37.0282,36.9636,37.019,305103.0
2019-12-19 13:30:00,40.1,40.1,40.05,40.05,274986.0,37.0098,37.0098,36.9636,36.9636,274986.0
2019-12-19 14:00:00,40.06,40.09,40.04,40.06,295947.0,36.9729,37.0006,36.9544,36.9729,295947.0
2019-12-19 14:30:00,40.05,40.1,40.05,40.06,404142.0,36.9636,37.0098,36.9636,36.9729,404142.0
2019-12-19 15:00:00,40.06,40.07,39.98,40.0,365139.0,36.9729,36.9821,36.899,36.9175,365139.0
2019-12-19 15:30:00,40.0,40.02,39.94,40.02,1301127.0,36.9175,36.936,36.8621,36.936,1301127.0
2019-12-20 09:30:00,40.49,40.71,40.01,40.23,6122544.0,37.3697,37.5728,36.9267,37.1298,6122544.0
2019-12-20 10:00:00,40.22,40.26,40.17,40.23,621441.0,37.1205,37.1575,37.0744,37.1298,621441.0
2019-12-20 10:30:00,40.23,40.25,40.15,40.15,427629.0,37.1298,37.1482,37.0559,37.0559,427629.0
2019-12-20 11:00:00,40.15,40.23,40.13,40.13,368283.0,37.0559,37.1298,37.0375,37.0375,368283.0
2019-12-20 11:30:00,40.13,40.19,40.13,40.14,351006.0,37.0375,37.0929,37.0375,37.0467,351006.0
2019-12-20 12:00:00,40.14,40.21,40.13,40.21,389958.0,37.0467,37.1113,37.0375,37.1113,389958.0
2019-12-20 12:30:00,40.21,40.25,40.18,40.2,377601.0,37.1113,37.1482,37.0836,37.1021,377601.0
2019-12-20 13:00:00,40.19,40.23,40.18,40.21,288681.0,37.0929,37.1298,37.0836,37.1113,288681.0
2019-12-20 13:30:00,40.21,40.22,40.18,40.19,329970.0,37.1113,37.1205,37.0836,37.0929,329970.0
2019-12-20 14:00:00,40.19,40.21,40.18,40.19,299772.0,37.0929,37.1113,37.0836,37.0929,299772.0
2019-12-20 14:30:00,40.18,40.21,40.18,40.19,423582.0,37.0836,37.1113,37.0836,37.0929,423582.0
2019-12-20 15:00:00,40.19,40.2,40.17,40.18,674133.0,37.0929,37.1021,37.0744,37.0836,674133.0
2019-12-20 15:30:00,40.18,40.19,40.1,40.1,1967685.0,37.0836,37.0929,37.0098,37.0098,1967685.0
2019-12-23 09:30:00,40.07,40.23,39.99,40.02,1072659.0,36.9821,37.1298,36.9083,36.936,1072659.0
2019-12-23 10:00:00,40.02,40.03,39.93,39.93,706965.0,36.936,36.9452,36.8529,36.8529,706965.0
2019-12-23 10:30:00,39.93,40.05,39.92,40.03,796239.0,36.8529,36.9636,36.8437,36.9452,796239.0
2019-12-23 11:00:00,40.02,40.04,39.9,39.93,427251.0,36.936,36.9544,36.8252,36.8529,427251.0
2019-12-23 11:30:00,39.92,39.93,39.84,39.86,616305.0,36.8437,36.8529,36.7698,36.7883,616305.0
2019-12-23 12:00:00,39.86,39.86,39.76,39.79,904986.0,36.7883,36.7883,36.696,36.7237,904986.0
2019-12-23 12:30:00,39.79,39.82,39.77,39.82,301215.0,36.7237,36.7514,36.7052,36.7514,301215.0
2019-12-23 13:00:00,39.82,39.82,39.75,39.75,357348.0,36.7514,36.7514,36.6868,36.6868,357348.0
2019-12-23 13:30:00,39.75,39.78,39.7,39.77,544548.0,36.6868,36.7144,36.6406,36.7052,544548.0
2019-12-23 14:00:00,39.77,39.79,39.69,39.7,611736.0,36.7052,36.7237,36.6314,36.6406,611736.0
2019-12-23 14:30:00,39.7,39.73,39.67,39.73,457389.0,36.6406,36.6683,36.6129,36.6683,457389.0
2019-12-23 15:00:00,39.73,39.76,39.67,39.7,478605.0,36.6683,36.696,36.6129,36.6406,478605.0
2019-12-23 15:30:00,39.7,39.73,39.67,39.68,1287927.0,36.6406,36.6683,36.6129,36.6222,1287927.0
2019-12-24 09:30:00,39.71,39.81,39.67,39.76,1066074.0,36.6498,36.7421,36.6129,36.696,1066074.0
2019-12-24 10:00:00,39.76,39.86,39.73,39.83,901131.0,36.696,36.7883,36.6683,36.7606,901131.0
2019-12-24 10:30:00,39.82,39.83,39.7,39.75,563607.0,36.7514,36.7606,36.6406,36.6868,563607.0
2019-12-24 11:00:00,39.75,39.82,39.75,39.79,411105.0,36.6868,36.7514,36.6868,36.7237,411105.0
2019-12-24 11:30:00,39.79,39.85,39.79,39.81,507186.0,36.7237,36.7791,36.7237,36.7421,507186.0
2019-12-24 12:00:00,39.81,39.84,39.79,39.83,448917.0,36.7421,36.7698,36.7237,36.7606,448917.0
2019-12-24 12:30:00,39.83,39.87,39.82,39.84,917232.0,36.7606,36.7975,36.7514,36.7698,917232.0
2019-12-26 09:30:00,39.87,39.95,39.73,39.79,671922.0,36.7975,36.8713,36.6683,36.7237,671922.0
2019-12-26 10:00:00,39.78,39.79,39.67,39.7,839976.0,36.7144,36.7237,36.6129,36.6406,839976.0
2019-12-26 10:30:00,39.7,39.78,39.7,39.76,675057.0,36.6406,36.7144,36.6406,36.696,675057.0
2019-12-26 11:00:00,39.76,39.83,39.73,39.73,581349.0,36.696,36.7606,36.6683,36.6683,581349.0
2019-12-26 11:30:00,39.73,39.75,39.69,39.7,565083.0,36.6683,36.6868,36.6314,36.6406,565083.0
2019-12-26 12:00:00,39.7,39.71,39.65,39.67,551946.0,36.6406,36.6498,36.5945,36.6129,551946.0
2019-12-26 12:30:00,39.66,39.7,39.66,39.68,265197.0,36.6037,36.6406,36.6037,36.6222,265197.0
2019-12-26 13:00:00,39.68,39.73,39.67,39.73,357510.0,36.6222,36.6683,36.6129,36.6683,357510.0
2019-12-26 13:30:00,39.72,39.75,39.71,39.72,324015.0,36.6591,36.6868,36.6498,36.6591,324015.0
2019-12-26 14:00:00,39.72,39.73,39.68,39.7,430206.0,36.6591,36.6683,36.6222,36.6406,430206.0
2019-12-26 14:30:00,39.7,39.74,39.69,39.73,369399.0,36.6406,36.6775,36.6314,36.6683,369399.0
2019-12-26 15:00:00,39.73,39.76,39.71,39.74,435303.0,36.6683,36.696,36.6498,36.6775,435303.0
2019-12-26 15:30:00,39.74,39.85,39.72,39.85,1742241.0,36.6775,36.7791,36.6591,36.7791,1742241.0
2019-12-27 09:30:00,39.98,39.99,39.8,39.81,823137.0,36.899,36.9083,36.7329,36.7421,823137.0
2019-12-27 10:00:00,39.8,39.85,39.75,39.84,707814.0,36.7329,36.7791,36.6868,36.7698,707814.0
2019-12-27 10:30:00,39.85,39.85,39.79,39.82,354747.0,36.7791,36.7791,36.7237,36.7514,354747.0
2019-12-27 11:00:00,39.82,39.83,39.77,39.78,363633.0,36.7514,36.7606,36.7052,36.7144,363633.0
2019-12-27 11:30:00,39.78,39.84,39.78,39.81,331314.0,36.7144,36.7698,36.7144,36.7421,331314.0
2019-12-27 12:00:00,39.8,39.89,39.79,39.85,454677.0,36.7329,36.816,36.7237,36.7791,454677.0
2019-12-27 12:30:00,39.85,39.91,39.84,39.89,537849.0,36.7791,36.8344,36.7698,36.816,537849.0
2019-12-27 13:00:00,39.89,39.89,39.86,39.86,251754.0,36.816,36.816,36.7883,36.7883,251754.0
2019-12-27 13:30:00,39.86,39.86,39.81,39.83,249363.0,36.7883,36.7883,36.7421,36.7606,249363.0
2019-12-27 14:00:00,39.83,39.87,39.83,39.86,239007.0,36.7606,36.7975,36.7606,36.7883,239007.0
2019-12-27 14:30:00,39.87,39.89,39.85,39.86,353094.0,36.7975,36.816,36.7791,36.7883,353094.0
2019-12-27 15:00:00,39.86,39.87,39.82,39.85,378621.0,36.7883,36.7975,36.7514,36.7791,378621.0
2019-12-27 15:30:00,39.84,39.89,39.82,39.86,1088478.0,36.7698,36.816,36.7514,36.7883,1088478.0
2019-12-30 09:30:00,39.93,39.94,39.74,39.78,954726.0,36.8529,36.8621,36.6775,36.7144,954726.0
2019-12-30 10:00:00,39.78,39.81,39.71,39.75,750735.0,36.7144,36.7421,36.6498,36.6868,750735.0
2019-12-30 10:30:00,39.75,39.82,39.72,39.82,341691.0,36.6868,36.7514,36.6591,36.7514,341691.0
2019-12-30 11:00:00,39.82,39.86,39.77,39.85,315441.0,36.7514,36.7883,36.7052,36.7791,315441.0
2019-12-30 11:30:00,39.85,39.89,39.82,39.88,303417.0,36.7791,36.816,36.7514,36.8067,303417.0
2019-12-30 12:00:00,39.88,39.91,39.86,39.87,281130.0,36.8067,36.8344,36.7883,36.7975,281130.0
2019-12-30 12:30:00,39.87,39.92,39.87,39.89,276555.0,36.7975,36.8437,36.7975,36.816,276555.0
2019-12-30 13:00:00,39.89,39.9,39.86,39.87,237936.0,36.816,36.8252,36.7883,36.7975,237936.0
2019-12-30 13:30:00,39.87,39.89,39.84,39.89,198756.0,36.7975,36.816,36.7698,36.816,198756.0
2019-12-30 14:00:00,39.89,39.89,39.84,39.87,275943.0,36.816,36.816,36.7698,36.7975,275943.0
2019-12-30 14:30:00,39.86,39.89,39.82,39.83,294270.0,36.7883,36.816,36.7514,36.7606,294270.0
2019-12-30 15:00:00,39.83,39.85,39.8,39.82,340497.0,36.7606,36.7791,36.7329,36.7514,340497.0
2019-12-30 15:30:00,39.82,39.85,39.75,39.81,1066077.0,36.7514,36.7791,36.6868,36.7421,1066077.0
2019-12-31 09:30:00,39.83,39.93,39.73,39.74,810879.0,36.7606,36.8529,36.6683,36.6775,810879.0
2019-12-31 10:00:00,39.74,39.83,39.67,39.67,511350.0,36.6775,36.7606,36.6129,36.6129,511350.0
2019-12-31 10:30:00,39.68,39.69,39.51,39.51,951516.0,36.6222,36.6314,36.4653,36.4653,951516.0
2019-12-31 11:00:00,39.51,39.56,39.46,39.51,711957.0,36.4653,36.5114,36.4191,36.4653,711957.0
2019-12-31 11:30:00,39.51,39.53,39.44,39.48,615708.0,36.4653,36.4837,36.4006,36.4376,615708.0
2019-12-31 12:00:00,39.48,39.49,39.4,39.42,505869.0,36.4376,36.4468,36.3637,36.3822,505869.0
2019-12-31 12:30:00,39.43,39.46,39.41,39.43,771546.0,36.3914,36.4191,36.373,36.3914,771546.0
2019-12-31 13:00:00,39.43,39.44,39.4,39.42,412446.0,36.3914,36.4006,36.3637,36.3822,412446.0
2019-12-31 13:30:00,39.42,39.46,39.42,39.46,357429.0,36.3822,36.4191,36.3822,36.4191,357429.0
2019-12-31 14:00:00,39.46,39.48,39.44,39.45,276879.0,36.4191,36.4376,36.4006,36.4099,276879.0
2019-12-31 14:30:00,39.46,39.52,39.45,39.51,352236.0,36.4191,36.4745,36.4099,36.4653,352236.0
2019-12-31 15:00:00,39.5,39.53,39.5,39.52,443016.0,36.456,36.4837,36.456,36.4745,443016.0
2019-12-31 15:30:00,39.52,39.61,39.52,39.6,2026536.0,36.4745,36.5575,36.4745,36.5483,2026536.0
2020-01-02 09:30:00,39.62,39.96,39.62,39.82,2058222.0,36.5668,36.8806,36.5668,36.7514,2058222.0
2020-01-02 10:00:00,39.83,39.85,39.75,39.79,1419396.0,36.7606,36.7791,36.6868,36.7237,1419396.0
2020-01-02 10:30:00,39.8,39.9,39.79,39.89,1163370.0,36.7329,36.8252,36.7237,36.816,1163370.0
2020-01-02 11:00:00,39.88,39.9,39.67,39.73,1002342.0,36.8067,36.8252,36.6129,36.6683,1002342.0
2020-01-02 11:30:00,39.73,39.77,39.65,39.69,847098.0,36.6683,36.7052,36.5945,36.6314,847098.0
2020-01-02 12:00:00,39.69,39.69,39.57,39.6,853323.0,36.6314,36.6314,36.5206,36.5483,853323.0
2020-01-02 12:30:00,39.6,39.66,39.58,39.6,958065.0,36.5483,36.6037,36.5299,36.5483,958065.0
2020-01-02 13:00:00,39.6,39.63,39.59,39.62,616101.0,36.5483,36.576,36.5391,36.5668,616101.0
2020-01-02 13:30:00,39.62,39.64,39.58,39.62,466140.0,36.5668,36.5852,36.5299,36.5668,466140.0
2020-01-02 14:00:00,39.62,39.64,39.6,39.62,661434.0,36.5668,36.5852,36.5483,36.5668,661434.0
2020-01-02 14:30:00,39.62,39.65,39.61,39.62,666375.0,36.5668,36.5945,36.5575,36.5668,666375.0
2020-01-02 15:00:00,39.62,39.63,39.57,39.63,609486.0,36.5668,36.576,36.5206,36.576,609486.0
2020-01-02 15:30:00,39.63,39.68,39.6,39.65,1774578.0,36.576,36.6222,36.5483,36.5945,1774578.0
2020-01-03 09:30:00,39.42,39.6,39.3,39.4,1417662.0,36.3822,36.5483,36.2714,36.3637,1417662.0
2020-01-03 10:00:00,39.4,39.51,39.32,39.45,698070.0,36.3637,36.4653,36.2899,36.4099,698070.0
2020-01-03 10:30:00,39.45,39.46,39.24,39.26,749538.0,36.4099,36.4191,36.2161,36.2345,749538.0
2020-01-03 11:00:00,39.27,39.29,39.2,39.28,593274.0,36.2438,36.2622,36.1791,36.253,593274.0
2020-01-03 11:30:00,39.27,39.34,39.27,39.33,441387.0,36.2438,36.3084,36.2438,36.2991,441387.0
2020-01-03 12:00:00,39.33,39.41,39.32,39.34,596988.0,36.2991,36.373,36.2899,36.3084,596988.0
2020-01-03 12:30:00,39.34,39.37,39.33,39.35,316320.0,36.3084,36.336,36.2991,36.3176,316320.0
2020-01-03 13:00:00,39.34,39.4,39.33,39.39,304419.0,36.3084,36.3637,36.2991,36.3545,304419.0
2020-01-03 13:30:00,39.4,39.43,39.31,39.37,594033.0,36.3637,36.3914,36.2807,36.336,594033.0
2020-01-03 14:00:00,39.38,39.44,39.35,39.43,356478.0,36.3453,36.4006,36.3176,36.3914,356478.0
2020-01-03 14:30:00,39.43,39.52,39.42,39.5,614178.0,36.3914,36.4745,36.3822,36.456,614178.0
2020-01-03 15:00:00,39.5,39.5,39.36,39.37,862722.0,36.456,36.456,36.3268,36.336,862722.0
2020-01-03 15:30:00,39.36,39.37,39.29,39.29,1594074.0,36.3268,36.336,36.2622,36.2622,1594074.0
2020-01-06 09:30:00,39.13,39.29,39.04,39.04,1709418.0,36.1145,36.2622,36.0315,36.0315,1709418.0
2020-01-06 10:00:00,39.04,39.06,38.97,38.97,909612.0,36.0315,36.0499,35.9669,35.9669,909612.0
2020-01-06 10:30:00,38.97,39.03,38.92,39.03,688593.0,35.9669,36.0222,35.9207,36.0222,688593.0
2020-01-06 11:00:00,39.03,39.23,39.03,39.19,916761.0,36.0222,36.2068,36.0222,36.1699,916761.0
2020-01-06 11:30:00,39.19,39.28,39.17,39.28,558612.0,36.1699,36.253,36.1515,36.253,558612.0
2020-01-06 12:00:00,39.28,39.28,39.23,39.25,324531.0,36.253,36.253,36.2068,36.2253,324531.0
2020-01-06 12:30:00,39.26,39.31,39.24,39.29,277653.0,36.2345,36.2807,36.2161,36.2622,277653.0
2020-01-06 13:00:00,39.28,39.36,39.28,39.35,341685.0,36.253,36.3268,36.253,36.3176,341685.0
2020-01-06 13:30:00,39.35,39.36,39.25,39.27,397686.0,36.3176,36.3268,36.2253,36.2438,397686.0
2020-01-06 14:00:00,39.27,39.27,39.16,39.16,473526.0,36.2438,36.2438,36.1422,36.1422,473526.0
2020-01-06 14:30:00,39.16,39.17,39.07,39.08,488388.0,36.1422,36.1515,36.0592,36.0684,488388.0
2020-01-06 15:00:00,39.08,39.11,39.04,39.09,711801.0,36.0684,36.0961,36.0315,36.0776,711801.0
2020-01-06 15:30:00,39.09,39.22,39.08,39.22,1577436.0,36.0776,36.1976,36.0684,36.1976,1577436.0
2020-01-07 09:30:00,39.09,39.17,38.96,38.97,1376442.0,36.0776,36.1515,35.9576,35.9669,1376442.0
2020-01-07 10:00:00,38.97,39.09,38.91,39.08,1323747.0,35.9669,36.0776,35.9115,36.0684,1323747.0
2020-01-07 10:30:00,39.08,39.1,38.94,38.95,985458.0,36.0684,36.0869,35.9392,35.9484,985458.0
2020-01-07 11:00:00,38.95,39.0,38.93,38.99,791907.0,35.9484,35.9946,35.93,35.9853,791907.0
2020-01-07 11:30:00,38.99,38.99,38.84,38.87,660930.0,35.9853,35.9853,35.8469,35.8746,660930.0
2020-01-07 12:00:00,38.86,38.88,38.81,38.83,581454.0,35.8653,35.8838,35.8192,35.8377,581454.0
2020-01-07 12:30:00,38.83,38.86,38.78,38.79,708051.0,35.8377,35.8653,35.7915,35.8007,708051.0
2020-01-07 13:00:00,38.79,38.8,38.73,38.77,774747.0,35.8007,35.81,35.7454,35.7823,774747.0
2020-01-07 13:30:00,38.77,38.8,38.74,38.77,490128.0,35.7823,35.81,35.7546,35.7823,490128.0
2020-01-07 14:00:00,38.76,38.82,38.74,38.82,744657.0,35.7731,35.8284,35.7546,35.8284,744657.0
2020-01-07 14:30:00,38.82,38.86,38.79,38.83,619047.0,35.8284,35.8653,35.8007,35.8377,619047.0
2020-01-07 15:00:00,38.83,38.89,38.8,38.86,656235.0,35.8377,35.893,35.81,35.8653,656235.0
2020-01-07 15:30:00,38.86,38.9,38.82,38.84,2101461.0,35.8653,35.9023,35.8284,35.8469,2101461.0
2020-01-08 09:30:00,38.77,38.91,38.7,38.79,1100328.0,35.7823,35.9115,35.7177,35.8007,1100328.0
2020-01-08 10:00:00,38.79,38.82,38.6,38.61,1222992.0,35.8007,35.8284,35.6254,35.6346,1222992.0
2020-01-08 10:30:00,38.6,38.74,38.56,38.73,908754.0,35.6254,35.7546,35.5885,35.7454,908754.0
2020-01-08 11:00:00,38.74,38.8,38.68,38.79,704385.0,35.7546,35.81,35.6992,35.8007,704385.0
2020-01-08 11:30:00,38.79,38.88,38.7,38.8,625944.0,35.8007,35.8838,35.7177,35.81,625944.0
2020-01-08 12:00:00,38.8,38.83,38.73,38.76,558411.0,35.81,35.8377,35.7454,35.7731,558411.0
2020-01-08 12:30:00,38.76,38.77,38.64,38.64,673338.0,35.7731,35.7823,35.6623,35.6623,673338.0
2020-01-08 13:00:00,38.64,38.67,38.59,38.67,1170123.0,35.6623,35.69,35.6162,35.69,1170123.0
2020-01-08 13:30:00,38.67,38.76,38.67,38.71,520194.0,35.69,35.7731,35.69,35.7269,520194.0
2020-01-08 14:00:00,38.71,38.73,38.67,38.68,420378.0,35.7269,35.7454,35.69,35.6992,420378.0
2020-01-08 14:30:00,38.68,38.7,38.64,38.69,479070.0,35.6992,35.7177,35.6623,35.7084,479070.0
2020-01-08 15:00:00,38.69,38.81,38.69,38.81,761013.0,35.7084,35.8192,35.7084,35.8192,761013.0
2020-01-08 15:30:00,38.81,38.85,38.67,38.73,2679555.0,35.8192,35.8561,35.69,35.7454,2679555.0
2020-01-09 09:30:00,38.72,38.97,38.69,38.86,1598748.0,35.7361,35.9669,35.7084,35.8653,1598748.0
2020-01-09 10:00:00,38.86,38.93,38.82,38.92,648306.0,35.8653,35.93,35.8284,35.9207,648306.0
2020-01-09 10:30:00,38.92,38.96,38.84,38.85,666591.0,35.9207,35.9576,35.8469,35.8561,666591.0
2020-01-09 11:00:00,38.85,38.91,38.81,38.82,561534.0,35.8561,35.9115,35.8192,35.8284,561534.0
2020-01-09 11:30:00,38.82,38.93,38.81,38.93,494733.0,35.8284,35.93,35.8192,35.93,494733.0
2020-01-09 12:00:00,38.93,38.95,38.88,38.92,581454.0,35.93,35.9484,35.8838,35.9207,581454.0
2020-01-09 12:30:00,38.92,38.96,38.89,38.95,400977.0,35.9207,35.9576,35.893,35.9484,400977.0
2020-01-09 13:00:00,38.96,38.96,38.89,38.91,600015.0,35.9576,35.9576,35.893,35.9115,600015.0
2020-01-09 13:30:00,38.91,39.02,38.91,39.0,689271.0,35.9115,36.013,35.9115,35.9946,689271.0
2020-01-09 14:00:00,39.01,39.08,38.98,39.08,804912.0,36.0038,36.0684,35.9761,36.0684,804912.0
2020-01-09 14:30:00,39.08,39.08,39.01,39.02,497652.0,36.0684,36.0684,36.0038,36.013,497652.0
2020-01-09 15:00:00,39.02,39.07,38.98,39.02,1215072.0,36.013,36.0592,35.9761,36.013,1215072.0
2020-01-09 15:30:00,39.03,39.12,39.02,39.12,1778673.0,36.0222,36.1053,36.013,36.1053,1778673.0
2020-01-10 09:30:00,39.08,39.11,38.73,38.83,3008406.0,36.0684,36.0961,35.7454,35.8377,3008406.0
2020-01-10 10:00:00,38.83,38.86,38.73,38.74,1340325.0,35.8377,35.8653,35.7454,35.7546,1340325.0
2020-01-10 10:30:00,38.73,38.81,38.7,38.79,1576392.0,35.7454,35.8192,35.7177,35.8007,1576392.0
2020-01-10 11:00:00,38.79,38.81,38.75,38.78,582150.0,35.8007,35.8192,35.7638,35.7915,582150.0
2020-01-10 11:30:00,38.78,38.78,38.69,38.7,689946.0,35.7915,35.7915,35.7084,35.7177,689946.0
2020-01-10 12:00:00,38.7,38.78,38.66,38.76,964620.0,35.7177,35.7915,35.6808,35.7731,964620.0
2020-01-10 12:30:00,38.76,38.85,38.75,38.82,502650.0,35.7731,35.8561,35.7638,35.8284,502650.0
2020-01-10 13:00:00,38.82,38.86,38.81,38.84,411384.0,35.8284,35.8653,35.8192,35.8469,411384.0
2020-01-10 13:30:00,38.84,38.9,38.84,38.86,354354.0,35.8469,35.9023,35.8469,35.8653,354354.0
2020-01-10 14:00:00,38.86,38.89,38.84,38.85,336342.0,35.8653,35.893,35.8469,35.8561,336342.0
2020-01-10 14:30:00,38.85,38.86,38.8,38.83,426621.0,35.8561,35.8653,35.81,35.8377,426621.0
2020-01-10 15:00:00,38.83,38.84,38.76,38.81,551469.0,35.8377,35.8469,35.7731,35.8192,551469.0
2020-01-10 15:30:00,38.81,38.81,38.73,38.79,1629540.0,35.8192,35.8192,35.7454,35.8007,1629540.0
2020-01-13 09:30:00,38.79,38.85,38.64,38.68,1812033.0,35.8007,35.8561,35.6623,35.6992,1812033.0
2020-01-13 10:00:00,38.67,38.71,38.54,38.57,962628.0,35.69,35.7269,35.57,35.5977,962628.0
2020-01-13 10:30:00,38.58,38.63,38.55,38.62,556356.0,35.6069,35.6531,35.5792,35.6438,556356.0
2020-01-13 11:00:00,38.62,38.62,38.47,38.47,883002.0,35.6438,35.6438,35.5054,35.5054,883002.0
2020-01-13 11:30:00,38.48,38.52,38.46,38.51,919335.0,35.5146,35.5515,35.4962,35.5423,919335.0
2020-01-13 12:00:00,38.51,38.56,38.51,38.54,556689.0,35.5423,35.5885,35.5423,35.57,556689.0
2020-01-13 12:30:00,38.54,38.55,38.49,38.51,772284.0,35.57,35.5792,35.5239,35.5423,772284.0
2020-01-13 13:00:00,38.51,38.53,38.47,38.51,533058.0,35.5423,35.5608,35.5054,35.5423,533058.0
2020-01-13 13:30:00,38.51,38.52,38.49,38.51,445911.0,35.5423,35.5515,35.5239,35.5423,445911.0
2020-01-13 14:00:00,38.51,38.55,38.49,38.52,490218.0,35.5423,35.5792,35.5239,35.5515,490218.0
2020-01-13 14:30:00,38.52,38.57,38.51,38.53,669063.0,35.5515,35.5977,35.5423,35.5608,669063.0
2020-01-13 15:00:00,38.53,38.55,38.51,38.54,481185.0,35.5608,35.5792,35.5423,35.57,481185.0
2020-01-13 15:30:00,38.54,38.64,38.54,38.62,1447272.0,35.57,35.6623,35.57,35.6438,1447272.0
2020-01-14 09:30:00,38.5,38.71,38.38,38.67,1561443.0,35.5331,35.7269,35.4223,35.69,1561443.0
2020-01-14 10:00:00,38.67,38.74,38.58,38.63,649113.0,35.69,35.7546,35.6069,35.6531,649113.0
2020-01-14 10:30:00,38.63,38.69,38.62,38.68,507084.0,35.6531,35.7084,35.6438,35.6992,507084.0
2020-01-14 11:00:00,38.68,38.69,38.63,38.64,384288.0,35.6992,35.7084,35.6531,35.6623,384288.0
2020-01-14 11:30:00,38.65,38.7,38.64,38.69,368697.0,35.6715,35.7177,35.6623,35.7084,368697.0
2020-01-14 12:00:00,38.69,38.71,38.59,38.65,1344270.0,35.7084,35.7269,35.6162,35.6715,1344270.0
2020-01-14 12:30:00,38.65,38.69,38.64,38.66,383709.0,35.6715,35.7084,35.6623,35.6808,383709.0
2020-01-14 13:00:00,38.67,38.69,38.63,38.63,427017.0,35.69,35.7084,35.6531,35.6531,427017.0
2020-01-14 13:30:00,38.62,38.66,38.56,38.61,562905.0,35.6438,35.6808,35.5885,35.6346,562905.0
2020-01-14 14:00:00,38.61,38.62,38.55,38.62,712548.0,35.6346,35.6438,35.5792,35.6438,712548.0
2020-01-14 14:30:00,38.63,38.67,38.62,38.64,549063.0,35.6531,35.69,35.6438,35.6623,549063.0
2020-01-14 15:00:00,38.64,38.65,38.55,38.58,2127720.0,35.6623,35.6715,35.5792,35.6069,2127720.0
2020-01-14 15:30:00,38.58,38.73,38.57,38.72,2019243.0,35.6069,35.7454,35.5977,35.7361,2019243.0
2020-01-15 09:30:00,38.21,38.57,38.17,38.34,4702440.0,35.2654,35.5977,35.2285,35.3854,4702440.0
2020-01-15 10:00:00,38.35,38.51,38.25,38.5,1278603.0,35.3946,35.5423,35.3024,35.5331,1278603.0
2020-01-15 10:30:00,38.49,38.62,38.46,38.51,1187703.0,35.5239,35.6438,35.4962,35.5423,1187703.0
2020-01-15 11:00:00,38.51,38.53,38.38,38.41,733872.0,35.5423,35.5608,35.4223,35.45,733872.0
2020-01-15 11:30:00,38.41,38.47,38.34,38.34,703398.0,35.45,35.5054,35.3854,35.3854,703398.0
2020-01-15 12:00:00,38.34,38.37,38.3,38.34,782319.0,35.3854,35.4131,35.3485,35.3854,782319.0
2020-01-15 12:30:00,38.34,38.4,38.32,38.33,503343.0,35.3854,35.4408,35.367,35.3762,503343.0
2020-01-15 13:00:00,38.34,38.35,38.27,38.3,646131.0,35.3854,35.3946,35.3208,35.3485,646131.0
2020-01-15 13:30:00,38.3,38.37,38.28,38.35,774696.0,35.3485,35.4131,35.33,35.3946,774696.0
2020-01-15 14:00:00,38.35,38.38,38.26,38.27,709848.0,35.3946,35.4223,35.3116,35.3208,709848.0
2020-01-15 14:30:00,38.27,38.31,38.24,38.24,858198.0,35.3208,35.3577,35.2931,35.2931,858198.0
2020-01-15 15:00:00,38.24,38.32,38.23,38.3,710919.0,35.2931,35.367,35.2839,35.3485,710919.0
2020-01-15 15:30:00,38.3,38.44,38.28,38.43,1778031.0,35.3485,35.4777,35.33,35.4685,1778031.0
2020-01-16 09:30:00,38.5,38.6,38.43,38.55,1841226.0,35.5331,35.6254,35.4685,35.5792,1841226.0
2020-01-16 10:00:00,38.54,38.58,38.44,38.55,662982.0,35.57,35.6069,35.4777,35.5792,662982.0
2020-01-16 10:30:00,38.55,38.57,38.5,38.55,622506.0,35.5792,35.5977,35.5331,35.5792,622506.0
2020-01-16 11:00:00,38.55,38.62,38.54,38.57,569124.0,35.5792,35.6438,35.57,35.5977,569124.0
2020-01-16 11:30:00,38.57,38.58,38.55,38.57,675999.0,35.5977,35.6069,35.5792,35.5977,675999.0
2020-01-16 12:00:00,38.57,38.58,38.53,38.54,338601.0,35.5977,35.6069,35.5608,35.57,338601.0
2020-01-16 12:30:00,38.55,38.58,38.54,38.57,301014.0,35.5792,35.6069,35.57,35.5977,301014.0
2020-01-16 13:00:00,38.57,38.58,38.54,38.55,250974.0,35.5977,35.6069,35.57,35.5792,250974.0
2020-01-16 13:30:00,38.55,38.56,38.52,38.55,553407.0,35.5792,35.5885,35.5515,35.5792,553407.0
2020-01-16 14:00:00,38.55,38.59,38.54,38.58,342876.0,35.5792,35.6162,35.57,35.6069,342876.0
2020-01-16 14:30:00,38.58,38.6,38.55,38.57,743991.0,35.6069,35.6254,35.5792,35.5977,743991.0
2020-01-16 15:00:00,38.58,38.61,38.57,38.6,535419.0,35.6069,35.6346,35.5977,35.6254,535419.0
2020-01-16 15:30:00,38.6,38.64,38.58,38.62,2042622.0,35.6254,35.6623,35.6069,35.6438,2042622.0
2020-01-17 09:30:00,38.68,38.77,38.55,38.55,3370773.0,35.6992,35.7823,35.5792,35.5792,3370773.0
2020-01-17 10:00:00,38.55,38.73,38.53,38.69,773484.0,35.5792,35.7454,35.5608,35.7084,773484.0
2020-01-17 10:30:00,38.7,38.71,38.44,38.46,1544904.0,35.7177,35.7269,35.4777,35.4962,1544904.0
2020-01-17 11:00:00,38.46,38.59,38.33,38.35,2118228.0,35.4962,35.6162,35.3762,35.3946,2118228.0
2020-01-17 11:30:00,38.35,38.4,38.28,38.36,1213200.0,35.3946,35.4408,35.33,35.4039,1213200.0
2020-01-17 12:00:00,38.36,38.43,38.34,38.37,1041438.0,35.4039,35.4685,35.3854,35.4131,1041438.0
2020-01-17 12:30:00,38.38,38.38,38.33,38.35,777690.0,35.4223,35.4223,35.3762,35.3946,777690.0
2020-01-17 13:00:00,38.35,38.36,38.32,38.33,665739.0,35.3946,35.4039,35.367,35.3762,665739.0
2020-01-17 13:30:00,38.33,38.37,38.31,38.36,582063.0,35.3762,35.4131,35.3577,35.4039,582063.0
2020-01-17 14:00:00,38.36,38.37,38.3,38.34,1296249.0,35.4039,35.4131,35.3485,35.3854,1296249.0
2020-01-17 14:30:00,38.33,38.34,38.28,38.32,1084839.0,35.3762,35.3854,35.33,35.367,1084839.0
2020-01-17 15:00:00,38.33,38.33,38.29,38.29,974589.0,35.3762,35.3762,35.3393,35.3393,974589.0
2020-01-17 15:30:00,38.3,38.33,38.21,38.31,4091454.0,35.3485,35.3762,35.2654,35.3577,4091454.0
2020-01-21 09:30:00,38.2,38.56,38.17,38.28,1866189.0,35.2562,35.5885,35.2285,35.33,1866189.0
2020-01-21 10:00:00,38.29,38.34,38.21,38.25,1162995.0,35.3393,35.3854,35.2654,35.3024,1162995.0
2020-01-21 10:30:00,38.25,38.37,38.17,38.3,1291233.0,35.3024,35.4131,35.2285,35.3485,1291233.0
2020-01-21 11:00:00,38.3,38.37,38.27,38.36,755652.0,35.3485,35.4131,35.3208,35.4039,755652.0
2020-01-21 11:30:00,38.36,38.42,38.32,38.4,1242360.0,35.4039,35.4593,35.367,35.4408,1242360.0
2020-01-21 12:00:00,38.4,38.45,38.37,38.45,781899.0,35.4408,35.4869,35.4131,35.4869,781899.0
2020-01-21 12:30:00,38.45,38.53,38.44,38.48,713601.0,35.4869,35.5608,35.4777,35.5146,713601.0
2020-01-21 13:00:00,38.47,38.5,38.41,38.42,695337.0,35.5054,35.5331,35.45,35.4593,695337.0
2020-01-21 13:30:00,38.42,38.49,38.38,38.45,928665.0,35.4593,35.5239,35.4223,35.4869,928665.0
2020-01-21 14:00:00,38.45,38.52,38.44,38.49,735747.0,35.4869,35.5515,35.4777,35.5239,735747.0
2020-01-21 14:30:00,38.49,38.52,38.41,38.44,983730.0,35.5239,35.5515,35.45,35.4777,983730.0
2020-01-21 15:00:00,38.43,38.52,38.41,38.51,909849.0,35.4685,35.5515,35.45,35.5423,909849.0
2020-01-21 15:30:00,38.51,38.54,38.43,38.53,2575008.0,35.5423,35.57,35.4685,35.5608,2575008.0
2020-01-22 09:30:00,38.41,38.72,38.39,38.71,1242144.0,35.45,35.7361,35.4316,35.7269,1242144.0
2020-01-22 10:00:00,38.71,38.82,38.7,38.8,1473975.0,35.7269,35.8284,35.7177,35.81,1473975.0
2020-01-22 10:30:00,38.8,38.84,38.73,38.74,831120.0,35.81,35.8469,35.7454,35.7546,831120.0
2020-01-22 11:00:00,38.74,38.8,38.71,38.75,557559.0,35.7546,35.81,35.7269,35.7638,557559.0
2020-01-22 11:30:00,38.75,38.83,38.75,38.81,455640.0,35.7638,35.8377,35.7638,35.8192,455640.0
2020-01-22 12:00:00,38.81,38.82,38.72,38.79,416067.0,35.8192,35.8284,35.7361,35.8007,416067.0
2020-01-22 12:30:00,38.79,38.83,38.79,38.81,305421.0,35.8007,35.8377,35.8007,35.8192,305421.0
2020-01-22 13:00:00,38.81,38.84,38.79,38.81,580155.0,35.8192,35.8469,35.8007,35.8192,580155.0
2020-01-22 13:30:00,38.81,38.82,38.76,38.76,332421.0,35.8192,35.8284,35.7731,35.7731,332421.0
2020-01-22 14:00:00,38.76,38.83,38.76,38.8,354201.0,35.7731,35.8377,35.7731,35.81,354201.0
2020-01-22 14:30:00,38.8,38.82,38.78,38.79,446658.0,35.81,35.8284,35.7915,35.8007,446658.0
2020-01-22 15:00:00,38.79,38.79,38.72,38.74,733608.0,35.8007,35.8007,35.7361,35.7546,733608.0
2020-01-22 15:30:00,38.74,38.78,38.7,38.7,1759794.0,35.7546,35.7915,35.7177,35.7177,1759794.0
2020-01-23 09:30:00,38.74,38.77,38.51,38.53,1255725.0,35.7546,35.7823,35.5423,35.5608,1255725.0
2020-01-23 10:00:00,38.53,38.62,38.51,38.59,776160.0,35.5608,35.6438,35.5423,35.6162,776160.0
2020-01-23 10:30:00,38.59,38.65,38.57,38.59,386118.0,35.6162,35.6715,35.5977,35.6162,386118.0
2020-01-23 11:00:00,38.59,38.59,38.39,38.41,549813.0,35.6162,35.6162,35.4316,35.45,549813.0
2020-01-23 11:30:00,38.41,38.46,38.41,38.45,420207.0,35.45,35.4962,35.45,35.4869,420207.0
2020-01-23 12:00:00,38.45,38.47,38.43,38.46,341244.0,35.4869,35.5054,35.4685,35.4962,341244.0
2020-01-23 12:30:00,38.46,38.46,38.35,38.39,411252.0,35.4962,35.4962,35.3946,35.4316,411252.0
2020-01-23 13:00:00,38.39,38.42,38.35,38.41,398454.0,35.4316,35.4593,35.3946,35.45,398454.0
2020-01-23 13:30:00,38.41,38.53,38.4,38.5,331440.0,35.45,35.5608,35.4408,35.5331,331440.0
2020-01-23 14:00:00,38.51,38.63,38.5,38.63,352542.0,35.5423,35.6531,35.5331,35.6531,352542.0
2020-01-23 14:30:00,38.63,38.65,38.56,38.62,302982.0,35.6531,35.6715,35.5885,35.6438,302982.0
2020-01-23 15:00:00,38.62,38.63,38.57,38.6,316008.0,35.6438,35.6531,35.5977,35.6254,316008.0
2020-01-23 15:30:00,38.6,38.62,38.54,38.61,877473.0,35.6254,35.6438,35.57,35.6346,877473.0
2020-01-24 09:30:00,38.67,38.68,38.45,38.57,944688.0,35.69,35.6992,35.4869,35.5977,944688.0
2020-01-24 10:00:00,38.57,38.59,38.48,38.52,378006.0,35.5977,35.6162,35.5146,35.5515,378006.0
2020-01-24 10:30:00,38.52,38.55,38.46,38.53,395208.0,35.5515,35.5792,35.4962,35.5608,395208.0
2020-01-24 11:00:00,38.53,38.54,38.43,38.47,367566.0,35.5608,35.57,35.4685,35.5054,367566.0
2020-01-24 11:30:00,38.47,38.47,38.4,38.42,600687.0,35.5054,35.5054,35.4408,35.4593,600687.0
2020-01-24 12:00:00,38.42,38.43,38.34,38.39,434469.0,35.4593,35.4685,35.3854,35.4316,434469.0
2020-01-24 12:30:00,38.39,38.45,38.35,38.37,355569.0,35.4316,35.4869,35.3946,35.4131,355569.0
2020-01-24 13:00:00,38.37,38.45,38.3,38.38,449544.0,35.4131,35.4869,35.3485,35.4223,449544.0
2020-01-24 13:30:00,38.38,38.39,38.27,38.29,536331.0,35.4223,35.4316,35.3208,35.3393,536331.0
2020-01-24 14:00:00,38.28,38.29,38.07,38.13,1117335.0,35.33,35.3393,35.1362,35.1916,1117335.0
2020-01-24 14:30:00,38.13,38.14,38.05,38.13,595065.0,35.1916,35.2008,35.1178,35.1916,595065.0
2020-01-24 15:00:00,38.13,38.21,38.11,38.16,683661.0,35.1916,35.2654,35.1731,35.2193,683661.0
2020-01-24 15:30:00,38.16,38.17,38.05,38.12,2015913.0,35.2193,35.2285,35.1178,35.1824,2015913.0
2020-01-27 09:30:00,37.73,38.07,37.56,38.06,1838154.0,34.8224,35.1362,34.6655,35.127,1838154.0
2020-01-27 10:00:00,38.06,38.15,37.97,38.13,983100.0,35.127,35.2101,35.0439,35.1916,983100.0
2020-01-27 10:30:00,38.13,38.3,38.1,38.29,921744.0,35.1916,35.3485,35.1639,35.3393,921744.0
2020-01-27 11:00:00,38.29,38.42,38.28,38.38,891138.0,35.3393,35.4593,35.33,35.4223,891138.0
2020-01-27 11:30:00,38.38,38.49,38.34,38.47,899754.0,35.4223,35.5239,35.3854,35.5054,899754.0
2020-01-27 12:00:00,38.47,38.63,38.45,38.55,1200705.0,35.5054,35.6531,35.4869,35.5792,1200705.0
2020-01-27 12:30:00,38.55,38.64,38.54,38.63,880572.0,35.5792,35.6623,35.57,35.6531,880572.0
2020-01-27 13:00:00,38.63,38.74,38.62,38.72,1624116.0,35.6531,35.7546,35.6438,35.7361,1624116.0
2020-01-27 13:30:00,38.72,38.72,38.64,38.66,1272657.0,35.7361,35.7361,35.6623,35.6808,1272657.0
2020-01-27 14:00:00,38.66,38.69,38.57,38.65,1062057.0,35.6808,35.7084,35.5977,35.6715,1062057.0
2020-01-27 14:30:00,38.65,38.69,38.56,38.61,677217.0,35.6715,35.7084,35.5885,35.6346,677217.0
2020-01-27 15:00:00,38.61,38.67,38.56,38.59,714546.0,35.6346,35.69,35.5885,35.6162,714546.0
2020-01-27 15:30:00,38.58,38.69,38.55,38.61,2315529.0,35.6069,35.7084,35.5792,35.6346,2315529.0
2020-01-28 09:30:00,38.66,38.93,38.65,38.68,1617777.0,35.6808,35.93,35.6715,35.6992,1617777.0
2020-01-28 10:00:00,38.69,38.75,38.66,38.71,555582.0,35.7084,35.7638,35.6808,35.7269,555582.0
2020-01-28 10:30:00,38.71,38.85,38.71,38.75,836646.0,35.7269,35.8561,35.7269,35.7638,836646.0
2020-01-28 11:00:00,38.76,38.97,38.76,38.92,636318.0,35.7731,35.9669,35.7731,35.9207,636318.0
2020-01-28 11:30:00,38.92,38.96,38.87,38.91,550038.0,35.9207,35.9576,35.8746,35.9115,550038.0
2020-01-28 12:00:00,38.91,38.95,38.88,38.92,411315.0,35.9115,35.9484,35.8838,35.9207,411315.0
2020-01-28 12:30:00,38.92,38.96,38.92,38.95,339237.0,35.9207,35.9576,35.9207,35.9484,339237.0
2020-01-28 13:00:00,38.95,38.95,38.85,38.85,308757.0,35.9484,35.9484,35.8561,35.8561,308757.0
2020-01-28 13:30:00,38.86,38.88,38.8,38.82,321231.0,35.8653,35.8838,35.81,35.8284,321231.0
2020-01-28 14:00:00,38.82,38.95,38.82,38.91,421572.0,35.8284,35.9484,35.8284,35.9115,421572.0
2020-01-28 14:30:00,38.91,38.96,38.9,38.95,317703.0,35.9115,35.9576,35.9023,35.9484,317703.0
2020-01-28 15:00:00,38.95,38.95,38.9,38.94,613185.0,35.9484,35.9484,35.9023,35.9392,613185.0
2020-01-28 15:30:00,38.94,38.96,38.85,38.86,1747548.0,35.9392,35.9576,35.8561,35.8653,1747548.0
2020-01-29 09:30:00,38.85,38.98,38.84,38.87,690084.0,35.8561,35.9761,35.8469,35.8746,690084.0
2020-01-29 10:00:00,38.88,38.88,38.77,38.86,453183.0,35.8838,35.8838,35.7823,35.8653,453183.0
2020-01-29 10:30:00,38.86,38.91,38.8,38.86,358371.0,35.8653,35.9115,35.81,35.8653,358371.0
2020-01-29 11:00:00,38.86,39.04,38.86,39.02,538437.0,35.8653,36.0315,35.8653,36.013,538437.0
2020-01-29 11:30:00,39.03,39.03,38.97,39.02,262122.0,36.0222,36.0222,35.9669,36.013,262122.0
2020-01-29 12:00:00,39.02,39.03,38.95,38.95,196530.0,36.013,36.0222,35.9484,35.9484,196530.0
2020-01-29 12:30:00,38.96,38.98,38.93,38.96,329139.0,35.9576,35.9761,35.93,35.9576,329139.0
2020-01-29 13:00:00,38.96,38.99,38.95,38.98,255696.0,35.9576,35.9853,35.9484,35.9761,255696.0
2020-01-29 13:30:00,38.98,38.99,38.91,38.94,541749.0,35.9761,35.9853,35.9115,35.9392,541749.0
2020-01-29 14:00:00,38.95,39.0,38.9,38.9,437280.0,35.9484,35.9946,35.9023,35.9023,437280.0
2020-01-29 14:30:00,38.91,38.94,38.86,38.86,373194.0,35.9115,35.9392,35.8653,35.8653,373194.0
2020-01-29 15:00:00,38.87,38.88,38.77,38.83,574446.0,35.8746,35.8838,35.7823,35.8377,574446.0
2020-01-29 15:30:00,38.83,38.84,38.63,38.64,1736964.0,35.8377,35.8469,35.6531,35.6623,1736964.0
2020-01-30 09:30:00,38.54,38.78,38.51,38.73,972765.0,35.57,35.7915,35.5423,35.7454,972765.0
2020-01-30 10:00:00,38.73,38.73,38.52,38.58,724707.0,35.7454,35.7454,35.5515,35.6069,724707.0
2020-01-30 10:30:00,38.58,38.6,38.47,38.54,531495.0,35.6069,35.6254,35.5054,35.57,531495.0
2020-01-30 11:00:00,38.53,38.6,38.51,38.51,411531.0,35.5608,35.6254,35.5423,35.5423,411531.0
2020-01-30 11:30:00,38.51,38.6,38.49,38.55,709941.0,35.5423,35.6254,35.5239,35.5792,709941.0
2020-01-30 12:00:00,38.55,38.62,38.52,38.55,497865.0,35.5792,35.6438,35.5515,35.5792,497865.0
2020-01-30 12:30:00,38.54,38.56,38.48,38.49,405549.0,35.57,35.5885,35.5146,35.5239,405549.0
2020-01-30 13:00:00,38.49,38.52,38.44,38.5,539604.0,35.5239,35.5515,35.4777,35.5331,539604.0
2020-01-30 13:30:00,38.5,38.61,38.49,38.6,465654.0,35.5331,35.6346,35.5239,35.6254,465654.0
2020-01-30 14:00:00,38.6,38.65,38.58,38.65,370686.0,35.6254,35.6715,35.6069,35.6715,370686.0
2020-01-30 14:30:00,38.65,38.78,38.64,38.75,721410.0,35.6715,35.7915,35.6623,35.7638,721410.0
2020-01-30 15:00:00,38.76,38.85,38.73,38.79,627468.0,35.7731,35.8561,35.7454,35.8007,627468.0
2020-01-30 15:30:00,38.79,38.91,38.78,38.86,1835259.0,35.8007,35.9115,35.7915,35.8653,1835259.0
2020-01-31 09:30:00,38.6,38.75,38.46,38.49,1867995.0,35.6254,35.7638,35.4962,35.5239,1867995.0
2020-01-31 10:00:00,38.49,38.5,38.3,38.34,2012361.0,35.5239,35.5331,35.3485,35.3854,2012361.0
2020-01-31 10:30:00,38.34,38.37,38.23,38.28,712437.0,35.3854,35.4131,35.2839,35.33,712437.0
2020-01-31 11:00:00,38.27,38.31,38.15,38.18,908052.0,35.3208,35.3577,35.2101,35.2377,908052.0
2020-01-31 11:30:00,38.19,38.25,38.16,38.25,952209.0,35.247,35.3024,35.2193,35.3024,952209.0
2020-01-31 12:00:00,38.26,38.26,38.11,38.15,596499.0,35.3116,35.3116,35.1731,35.2101,596499.0
2020-01-31 12:30:00,38.15,38.15,38.01,38.07,790965.0,35.2101,35.2101,35.0808,35.1362,790965.0
2020-01-31 13:00:00,38.07,38.09,38.0,38.04,586488.0,35.1362,35.1547,35.0716,35.1085,586488.0
2020-01-31 13:30:00,38.03,38.03,37.97,38.03,897162.0,35.0993,35.0993,35.0439,35.0993,897162.0
2020-01-31 14:00:00,38.03,38.11,38.01,38.07,763272.0,35.0993,35.1731,35.0808,35.1362,763272.0
2020-01-31 14:30:00,38.06,38.14,38.04,38.08,678837.0,35.127,35.2008,35.1085,35.1455,678837.0
2020-01-31 15:00:00,38.08,38.11,38.03,38.03,834924.0,35.1455,35.1731,35.0993,35.0993,834924.0
2020-01-31 15:30:00,38.03,38.19,38.0,38.15,3047562.0,35.0993,35.247,35.0716,35.2101,3047562.0
2020-02-03 09:30:00,38.3,38.46,38.24,38.28,1042137.0,35.3485,35.4962,35.2931,35.33,1042137.0
2020-02-03 10:00:00,38.28,38.34,38.17,38.25,672165.0,35.33,35.3854,35.2285,35.3024,672165.0
2020-02-03 10:30:00,38.26,38.26,38.09,38.12,708138.0,35.3116,35.3116,35.1547,35.1824,708138.0
2020-02-03 11:00:00,38.13,38.29,38.12,38.23,718506.0,35.1916,35.3393,35.1824,35.2839,718506.0
2020-02-03 11:30:00,38.24,38.24,38.05,38.11,490656.0,35.2931,35.2931,35.1178,35.1731,490656.0
2020-02-03 12:00:00,38.1,38.17,38.05,38.15,351558.0,35.1639,35.2285,35.1178,35.2101,351558.0
2020-02-03 12:30:00,38.15,38.22,38.1,38.22,494205.0,35.2101,35.2747,35.1639,35.2747,494205.0
2020-02-03 13:00:00,38.22,38.23,38.14,38.14,491244.0,35.2747,35.2839,35.2008,35.2008,491244.0
2020-02-03 13:30:00,38.14,38.24,38.13,38.23,339516.0,35.2008,35.2931,35.1916,35.2839,339516.0
2020-02-03 14:00:00,38.23,38.23,38.08,38.08,439134.0,35.2839,35.2839,35.1455,35.1455,439134.0
2020-02-03 14:30:00,38.09,38.14,38.03,38.08,550359.0,35.1547,35.2008,35.0993,35.1455,550359.0
2020-02-03 15:00:00,38.08,38.23,38.07,38.21,509187.0,35.1455,35.2839,35.1362,35.2654,509187.0
2020-02-03 15:30:00,38.22,38.22,38.09,38.09,1663260.0,35.2747,35.2747,35.1547,35.1547,1663260.0
2020-02-04 09:30:00,38.41,38.5,38.3,38.45,1462845.0,35.45,35.5331,35.3485,35.4869,1462845.0
2020-02-04 10:00:00,38.46,38.49,38.36,38.48,626145.0,35.4962,35.5239,35.4039,35.5146,626145.0
2020-02-04 10:30:00,38.48,38.59,38.46,38.54,547827.0,35.5146,35.6162,35.4962,35.57,547827.0
2020-02-04 11:00:00,38.53,38.54,38.41,38.51,632091.0,35.5608,35.57,35.45,35.5423,632091.0
2020-02-04 11:30:00,38.52,38.57,38.5,38.53,474291.0,35.5515,35.5977,35.5331,35.5608,474291.0
2020-02-04 12:00:00,38.53,38.63,38.52,38.62,501729.0,35.5608,35.6531,35.5515,35.6438,501729.0
2020-02-04 12:30:00,38.63,38.64,38.58,38.62,379440.0,35.6531,35.6623,35.6069,35.6438,379440.0
2020-02-04 13:00:00,38.62,38.64,38.59,38.63,446259.0,35.6438,35.6623,35.6162,35.6531,446259.0
2020-02-04 13:30:00,38.64,38.75,38.63,38.74,649215.0,35.6623,35.7638,35.6531,35.7546,649215.0
2020-02-04 14:00:00,38.74,38.75,38.56,38.57,469425.0,35.7546,35.7638,35.5885,35.5977,469425.0
2020-02-04 14:30:00,38.57,38.64,38.56,38.57,545022.0,35.5977,35.6623,35.5885,35.5977,545022.0
2020-02-04 15:00:00,38.57,38.64,38.55,38.61,738864.0,35.5977,35.6623,35.5792,35.6346,738864.0
2020-02-04 15:30:00,38.61,38.63,38.42,38.42,1888644.0,35.6346,35.6531,35.4593,35.4593,1888644.0
2020-02-05 09:30:00,38.53,38.79,38.28,38.63,1341720.0,35.5608,35.8007,35.33,35.6531,1341720.0
2020-02-05 10:00:00,38.62,38.68,38.47,38.51,677031.0,35.6438,35.6992,35.5054,35.5423,677031.0
2020-02-05 10:30:00,38.5,38.66,38.48,38.65,717699.0,35.5331,35.6808,35.5146,35.6715,717699.0
2020-02-05 11:00:00,38.65,38.8,38.55,38.76,843522.0,35.6715,35.81,35.5792,35.7731,843522.0
2020-02-05 11:30:00,38.76,38.83,38.7,38.8,452175.0,35.7731,35.8377,35.7177,35.81,452175.0
2020-02-05 12:00:00,38.8,38.87,38.78,38.81,612327.0,35.81,35.8746,35.7915,35.8192,612327.0
2020-02-05 12:30:00,38.81,38.82,38.74,38.82,343383.0,35.8192,35.8284,35.7546,35.8284,343383.0
2020-02-05 13:00:00,38.81,38.84,38.78,38.8,288696.0,35.8192,35.8469,35.7915,35.81,288696.0
2020-02-05 13:30:00,38.8,38.85,38.76,38.83,310914.0,35.81,35.8561,35.7731,35.8377,310914.0
2020-02-05 14:00:00,38.83,38.93,38.82,38.87,519714.0,35.8377,35.93,35.8284,35.8746,519714.0
2020-02-05 14:30:00,38.87,38.91,38.85,38.85,493197.0,35.8746,35.9115,35.8561,35.8561,493197.0
2020-02-05 15:00:00,38.85,38.98,38.85,38.95,983505.0,35.8561,35.9761,35.8561,35.9484,983505.0
2020-02-05 15:30:00,38.95,38.96,38.83,38.94,1768437.0,35.9484,35.9576,35.8377,35.9392,1768437.0
2020-02-06 09:30:00,38.94,39.07,38.74,39.07,2101128.0,35.9392,36.0592,35.7546,36.0592,2101128.0
2020-02-06 10:00:00,39.08,39.08,38.85,38.88,806187.0,36.0684,36.0684,35.8561,35.8838,806187.0
2020-02-06 10:30:00,38.87,38.91,38.8,38.85,827319.0,35.8746,35.9115,35.81,35.8561,827319.0
2020-02-06 11:00:00,38.85,38.96,38.81,38.96,732597.0,35.8561,35.9576,35.8192,35.9576,732597.0
2020-02-06 11:30:00,38.97,38.98,38.9,38.94,552561.0,35.9669,35.9761,35.9023,35.9392,552561.0
2020-02-06 12:00:00,38.93,38.97,38.91,38.95,422061.0,35.93,35.9669,35.9115,35.9484,422061.0
2020-02-06 12:30:00,38.95,38.97,38.92,38.95,551937.0,35.9484,35.9669,35.9207,35.9484,551937.0
2020-02-06 13:00:00,38.95,38.97,38.83,38.83,1033812.0,35.9484,35.9669,35.8377,35.8377,1033812.0
2020-02-06 13:30:00,38.83,38.84,38.77,38.78,462099.0,35.8377,35.8469,35.7823,35.7915,462099.0
2020-02-06 14:00:00,38.78,38.8,38.69,38.75,552282.0,35.7915,35.81,35.7084,35.7638,552282.0
2020-02-06 14:30:00,38.75,38.75,38.7,38.7,658668.0,35.7638,35.7638,35.7177,35.7177,658668.0
2020-02-06 15:00:00,38.71,38.76,38.7,38.74,593649.0,35.7269,35.7731,35.7177,35.7546,593649.0
2020-02-06 15:30:00,38.74,38.8,38.72,38.77,1220367.0,35.7546,35.81,35.7361,35.7823,1220367.0
2020-02-07 09:30:00,38.7,38.83,38.59,38.71,1022745.0,35.7177,35.8377,35.6162,35.7269,1022745.0
2020-02-07 10:00:00,38.71,38.92,38.65,38.77,1249833.0,35.7269,35.9207,35.6715,35.7823,1249833.0
2020-02-07 10:30:00,38.78,38.78,38.68,38.75,497634.0,35.7915,35.7915,35.6992,35.7638,497634.0
2020-02-07 11:00:00,38.75,38.83,38.7,38.81,341598.0,35.7638,35.8377,35.7177,35.8192,341598.0
2020-02-07 11:30:00,38.8,38.83,38.72,38.78,303174.0,35.81,35.8377,35.7361,35.7915,303174.0
2020-02-07 12:00:00,38.78,38.89,38.78,38.83,301476.0,35.7915,35.893,35.7915,35.8377,301476.0
2020-02-07 12:30:00,38.83,38.89,38.81,38.88,294429.0,35.8377,35.893,35.8192,35.8838,294429.0
2020-02-07 13:00:00,38.89,38.89,38.8,38.87,316650.0,35.893,35.893,35.81,35.8746,316650.0
2020-02-07 13:30:00,38.87,38.89,38.76,38.78,401061.0,35.8746,35.893,35.7731,35.7915,401061.0
2020-02-07 14:00:00,38.78,38.83,38.74,38.82,333225.0,35.7915,35.8377,35.7546,35.8284,333225.0
2020-02-07 14:30:00,38.83,38.87,38.79,38.86,405648.0,35.8377,35.8746,35.8007,35.8653,405648.0
2020-02-07 15:00:00,38.86,38.89,38.8,38.81,483702.0,35.8653,35.893,35.81,35.8192,483702.0
2020-02-07 15:30:00,38.81,38.83,38.78,38.82,1395168.0,35.8192,35.8377,35.7915,35.8284,1395168.0
2020-02-10 09:30:00,38.58,38.99,38.53,38.88,1911981.0,35.6069,35.9853,35.5608,35.8838,1911981.0
2020-02-10 10:00:00,38.89,38.96,38.72,38.72,891450.0,35.893,35.9576,35.7361,35.7361,891450.0
2020-02-10 10:30:00,38.71,38.77,38.67,38.69,572076.0,35.7269,35.7823,35.69,35.7084,572076.0
2020-02-10 11:00:00,38.69,38.71,38.63,38.66,625185.0,35.7084,35.7269,35.6531,35.6808,625185.0
2020-02-10 11:30:00,38.66,38.72,38.64,38.64,447693.0,35.6808,35.7361,35.6623,35.6623,447693.0
2020-02-10 12:00:00,38.64,38.67,38.6,38.64,557934.0,35.6623,35.69,35.6254,35.6623,557934.0
2020-02-10 12:30:00,38.65,38.65,38.58,38.58,508677.0,35.6715,35.6715,35.6069,35.6069,508677.0
2020-02-10 13:00:00,38.59,38.62,38.54,38.54,594597.0,35.6162,35.6438,35.57,35.57,594597.0
2020-02-10 13:30:00,38.54,38.54,38.46,38.47,743907.0,35.57,35.57,35.4962,35.5054,743907.0
2020-02-10 14:00:00,38.47,38.47,38.36,38.39,1099008.0,35.5054,35.5054,35.4039,35.4316,1099008.0
2020-02-10 14:30:00,38.39,38.49,38.37,38.49,635289.0,35.4316,35.5239,35.4131,35.5239,635289.0
2020-02-10 15:00:00,38.49,38.49,38.41,38.44,823368.0,35.5239,35.5239,35.45,35.4777,823368.0
2020-02-10 15:30:00,38.44,38.45,38.35,38.42,2610009.0,35.4777,35.4869,35.3946,35.4593,2610009.0
2020-02-11 09:30:00,38.48,38.48,38.15,38.33,2555814.0,35.5146,35.5146,35.2101,35.3762,2555814.0
2020-02-11 10:00:00,38.32,38.44,38.31,38.4,1107501.0,35.367,35.4777,35.3577,35.4408,1107501.0
2020-02-11 10:30:00,38.4,38.41,38.29,38.31,450528.0,35.4408,35.45,35.3393,35.3577,450528.0
2020-02-11 11:00:00,38.31,38.35,38.26,38.28,638469.0,35.3577,35.3946,35.3116,35.33,638469.0
2020-02-11 11:30:00,38.29,38.33,38.25,38.3,541032.0,35.3393,35.3762,35.3024,35.3485,541032.0
2020-02-11 12:00:00,38.3,38.32,38.25,38.25,812790.0,35.3485,35.367,35.3024,35.3024,812790.0
2020-02-11 12:30:00,38.25,38.26,38.2,38.23,498399.0,35.3024,35.3116,35.2562,35.2839,498399.0
2020-02-11 13:00:00,38.23,38.25,38.21,38.22,392304.0,35.2839,35.3024,35.2654,35.2747,392304.0
2020-02-11 13:30:00,38.22,38.28,38.21,38.26,548997.0,35.2747,35.33,35.2654,35.3116,548997.0
2020-02-11 14:00:00,38.26,38.26,38.22,38.24,746655.0,35.3116,35.3116,35.2747,35.2931,746655.0
2020-02-11 14:30:00,38.25,38.31,38.24,38.25,756705.0,35.3024,35.3577,35.2931,35.3024,756705.0
2020-02-11 15:00:00,38.26,38.38,38.24,38.38,1022061.0,35.3116,35.4223,35.2931,35.4223,1022061.0
2020-02-11 15:30:00,38.38,38.5,38.38,38.47,2007696.0,35.4223,35.5331,35.4223,35.5054,2007696.0
2020-02-12 09:30:00,38.5,38.71,38.47,38.68,1269156.0,35.5331,35.7269,35.5054,35.6992,1269156.0
2020-02-12 10:00:00,38.67,38.75,38.61,38.72,557910.0,35.69,35.7638,35.6346,35.7361,557910.0
2020-02-12 10:30:00,38.72,38.81,38.58,38.58,746583.0,35.7361,35.8192,35.6069,35.6069,746583.0
2020-02-12 11:00:00,38.59,38.65,38.56,38.6,860223.0,35.6162,35.6715,35.5885,35.6254,860223.0
2020-02-12 11:30:00,38.59,38.74,38.59,38.73,379902.0,35.6162,35.7546,35.6162,35.7454,379902.0
2020-02-12 12:00:00,38.73,38.74,38.68,38.7,403608.0,35.7454,35.7546,35.6992,35.7177,403608.0
2020-02-12 12:30:00,38.7,38.75,38.68,38.71,238527.0,35.7177,35.7638,35.6992,35.7269,238527.0
2020-02-12 13:00:00,38.71,38.71,38.64,38.68,351690.0,35.7269,35.7269,35.6623,35.6992,351690.0
2020-02-12 13:30:00,38.68,38.72,38.66,38.69,330144.0,35.6992,35.7361,35.6808,35.7084,330144.0
2020-02-12 14:00:00,38.69,38.75,38.69,38.73,415611.0,35.7084,35.7638,35.7084,35.7454,415611.0
2020-02-12 14:30:00,38.73,38.78,38.71,38.73,670902.0,35.7454,35.7915,35.7269,35.7454,670902.0
2020-02-12 15:00:00,38.73,38.75,38.65,38.68,678189.0,35.7454,35.7638,35.6715,35.6992,678189.0
2020-02-12 15:30:00,38.68,38.73,38.6,38.61,2638944.0,35.6992,35.7454,35.6254,35.6346,2638944.0
2020-02-13 09:30:00,38.62,38.82,38.53,38.76,1129062.0,35.6438,35.8284,35.5608,35.7731,1129062.0
2020-02-13 10:00:00,38.76,38.95,38.72,38.93,995235.0,35.7731,35.9484,35.7361,35.93,995235.0
2020-02-13 10:30:00,38.93,39.18,38.93,39.08,1269399.0,35.93,36.1607,35.93,36.0684,1269399.0
2020-02-13 11:00:00,39.08,39.13,39.08,39.09,717837.0,36.0684,36.1145,36.0684,36.0776,717837.0
2020-02-13 11:30:00,39.09,39.14,39.05,39.06,601563.0,36.0776,36.1238,36.0407,36.0499,601563.0
2020-02-13 12:00:00,39.06,39.07,39.0,39.01,500697.0,36.0499,36.0592,35.9946,36.0038,500697.0
2020-02-13 12:30:00,39.01,39.06,39.0,39.04,416790.0,36.0038,36.0499,35.9946,36.0315,416790.0
2020-02-13 13:00:00,39.04,39.12,39.04,39.12,608247.0,36.0315,36.1053,36.0315,36.1053,608247.0
2020-02-13 13:30:00,39.11,39.13,39.08,39.09,370146.0,36.0961,36.1145,36.0684,36.0776,370146.0
2020-02-13 14:00:00,39.09,39.17,39.07,39.16,1170900.0,36.0776,36.1515,36.0592,36.1422,1170900.0
2020-02-13 14:30:00,39.16,39.17,39.12,39.13,723483.0,36.1422,36.1515,36.1053,36.1145,723483.0
2020-02-13 15:00:00,39.13,39.15,39.07,39.13,687132.0,36.1145,36.133,36.0592,36.1145,687132.0
2020-02-13 15:30:00,39.13,39.17,39.09,39.15,2048265.0,36.1145,36.1515,36.0776,36.133,2048265.0
2020-02-14 09:30:00,39.22,39.43,39.19,39.3,1771776.0,36.1976,36.3914,36.1699,36.2714,1771776.0
2020-02-14 10:00:00,39.29,39.3,39.19,39.3,777111.0,36.2622,36.2714,36.1699,36.2714,777111.0
2020-02-14 10:30:00,39.29,39.35,39.22,39.34,1146408.0,36.2622,36.3176,36.1976,36.3084,1146408.0
2020-02-14 11:00:00,39.34,39.42,39.3,39.38,988602.0,36.3084,36.3822,36.2714,36.3453,988602.0
2020-02-14 11:30:00,39.38,39.52,39.37,39.48,829272.0,36.3453,36.4745,36.336,36.4376,829272.0
2020-02-14 12:00:00,39.47,39.48,39.39,39.41,950049.0,36.4283,36.4376,36.3545,36.373,950049.0
2020-02-14 12:30:00,39.41,39.43,39.32,39.35,1045668.0,36.373,36.3914,36.2899,36.3176,1045668.0
2020-02-14 13:00:00,39.35,39.38,39.28,39.3,456606.0,36.3176,36.3453,36.253,36.2714,456606.0
2020-02-14 13:30:00,39.3,39.35,39.3,39.33,651813.0,36.2714,36.3176,36.2714,36.2991,651813.0
2020-02-14 14:00:00,39.33,39.33,39.23,39.31,687036.0,36.2991,36.2991,36.2068,36.2807,687036.0
2020-02-14 14:30:00,39.31,39.31,39.17,39.21,799860.0,36.2807,36.2807,36.1515,36.1884,799860.0
2020-02-14 15:00:00,39.2,39.21,39.05,39.2,1119168.0,36.1791,36.1884,36.0407,36.1791,1119168.0
2020-02-14 15:30:00,39.2,39.3,39.13,39.29,2872695.0,36.1791,36.2714,36.1145,36.2622,2872695.0
2020-02-18 09:30:00,39.49,39.98,39.12,39.49,8063469.0,36.4468,36.899,36.1053,36.4468,8063469.0
2020-02-18 10:00:00,39.48,39.65,39.43,39.63,2660301.0,36.4376,36.5945,36.3914,36.576,2660301.0
2020-02-18 10:30:00,39.63,39.83,39.62,39.78,2275716.0,36.576,36.7606,36.5668,36.7144,2275716.0
2020-02-18 11:00:00,39.78,39.79,39.54,39.55,1544853.0,36.7144,36.7237,36.4929,36.5022,1544853.0
2020-02-18 11:30:00,39.55,39.59,39.41,39.52,1151796.0,36.5022,36.5391,36.373,36.4745,1151796.0
2020-02-18 12:00:00,39.53,39.62,39.45,39.6,781035.0,36.4837,36.5668,36.4099,36.5483,781035.0
2020-02-18 12:30:00,39.61,39.8,39.6,39.78,1307988.0,36.5575,36.7329,36.5483,36.7144,1307988.0
2020-02-18 13:00:00,39.78,39.81,39.74,39.79,766026.0,36.7144,36.7421,36.6775,36.7237,766026.0
2020-02-18 13:30:00,39.79,39.91,39.79,39.91,1042881.0,36.7237,36.8344,36.7237,36.8344,1042881.0
2020-02-18 14:00:00,39.9,39.94,39.83,39.93,822951.0,36.8252,36.8621,36.7606,36.8529,822951.0
2020-02-18 14:30:00,39.93,39.93,39.86,39.9,714813.0,36.8529,36.8529,36.7883,36.8252,714813.0
2020-02-18 15:00:00,39.91,39.97,39.88,39.94,1155840.0,36.8344,36.8898,36.8067,36.8621,1155840.0
2020-02-18 15:30:00,39.94,39.95,39.8,39.88,2405175.0,36.8621,36.8713,36.7329,36.8067,2405175.0
2020-02-19 09:30:00,39.83,39.98,39.6,39.72,3718107.0,36.7606,36.899,36.5483,36.6591,3718107.0
2020-02-19 10:00:00,39.71,39.72,39.51,39.59,1357197.0,36.6498,36.6591,36.4653,36.5391,1357197.0
2020-02-19 10:30:00,39.59,39.61,39.51,39.52,793428.0,36.5391,36.5575,36.4653,36.4745,793428.0
2020-02-19 11:00:00,39.52,39.53,39.35,39.36,1134228.0,36.4745,36.4837,36.3176,36.3268,1134228.0
2020-02-19 11:30:00,39.36,39.44,39.32,39.35,1052895.0,36.3268,36.4006,36.2899,36.3176,1052895.0
2020-02-19 12:00:00,39.35,39.4,39.32,39.34,787506.0,36.3176,36.3637,36.2899,36.3084,787506.0
2020-02-19 12:30:00,39.33,39.41,39.32,39.38,511002.0,36.2991,36.373,36.2899,36.3453,511002.0
2020-02-19 13:00:00,39.38,39.43,39.36,39.4,700437.0,36.3453,36.3914,36.3268,36.3637,700437.0
2020-02-19 13:30:00,39.4,39.4,39.32,39.37,564522.0,36.3637,36.3637,36.2899,36.336,564522.0
2020-02-19 14:00:00,39.37,39.4,39.3,39.31,640782.0,36.336,36.3637,36.2714,36.2807,640782.0
2020-02-19 14:30:00,39.3,39.3,39.28,39.3,748725.0,36.2714,36.2714,36.253,36.2714,748725.0
2020-02-19 15:00:00,39.3,39.33,39.27,39.29,960966.0,36.2714,36.2991,36.2438,36.2622,960966.0
2020-02-19 15:30:00,39.29,39.31,39.23,39.23,2824779.0,36.2622,36.2807,36.2068,36.2068,2824779.0
2020-02-20 09:30:00,39.07,39.37,39.06,39.25,1505574.0,36.0592,36.336,36.0499,36.2253,1505574.0
2020-02-20 10:00:00,39.26,39.3,39.17,39.3,804654.0,36.2345,36.2714,36.1515,36.2714,804654.0
2020-02-20 10:30:00,39.3,39.36,39.25,39.33,571233.0,36.2714,36.3268,36.2253,36.2991,571233.0
2020-02-20 11:00:00,39.33,39.33,39.11,39.12,682554.0,36.2991,36.2991,36.0961,36.1053,682554.0
2020-02-20 11:30:00,39.12,39.15,38.95,39.12,963198.0,36.1053,36.133,35.9484,36.1053,963198.0
2020-02-20 12:00:00,39.12,39.14,39.03,39.07,568695.0,36.1053,36.1238,36.0222,36.0592,568695.0
2020-02-20 12:30:00,39.08,39.15,39.05,39.15,628032.0,36.0684,36.133,36.0407,36.133,628032.0
2020-02-20 13:00:00,39.14,39.25,39.14,39.21,508128.0,36.1238,36.2253,36.1238,36.1884,508128.0
2020-02-20 13:30:00,39.21,39.22,39.16,39.21,434454.0,36.1884,36.1976,36.1422,36.1884,434454.0
2020-02-20 14:00:00,39.21,39.29,39.2,39.25,680097.0,36.1884,36.2622,36.1791,36.2253,680097.0
2020-02-20 14:30:00,39.26,39.27,39.19,39.22,686025.0,36.2345,36.2438,36.1699,36.1976,686025.0
2020-02-20 15:00:00,39.22,39.25,39.15,39.23,841953.0,36.1976,36.2253,36.133,36.2068,841953.0
2020-02-20 15:30:00,39.24,39.29,39.16,39.23,1876584.0,36.2161,36.2622,36.1422,36.2068,1876584.0
2020-02-21 09:30:00,39.12,39.46,39.1,39.42,2177256.0,36.1053,36.4191,36.0869,36.3822,2177256.0
2020-02-21 10:00:00,39.42,39.42,39.28,39.33,812880.0,36.3822,36.3822,36.253,36.2991,812880.0
2020-02-21 10:30:00,39.33,39.35,39.26,39.3,1019136.0,36.2991,36.3176,36.2345,36.2714,1019136.0
2020-02-21 11:00:00,39.3,39.4,39.25,39.37,677880.0,36.2714,36.3637,36.2253,36.336,677880.0
2020-02-21 11:30:00,39.38,39.44,39.38,39.4,448755.0,36.3453,36.4006,36.3453,36.3637,448755.0
2020-02-21 12:00:00,39.4,39.51,39.4,39.45,627486.0,36.3637,36.4653,36.3637,36.4099,627486.0
2020-02-21 12:30:00,39.45,39.5,39.43,39.48,338778.0,36.4099,36.456,36.3914,36.4376,338778.0
2020-02-21 13:00:00,39.47,39.52,39.44,39.44,509073.0,36.4283,36.4745,36.4006,36.4006,509073.0
2020-02-21 13:30:00,39.44,39.47,39.4,39.47,569916.0,36.4006,36.4283,36.3637,36.4283,569916.0
2020-02-21 14:00:00,39.47,39.57,39.45,39.51,773541.0,36.4283,36.5206,36.4099,36.4653,773541.0
2020-02-21 14:30:00,39.52,39.58,39.48,39.51,979860.0,36.4745,36.5299,36.4376,36.4653,979860.0
2020-02-21 15:00:00,39.51,39.54,39.47,39.51,555165.0,36.4653,36.4929,36.4283,36.4653,555165.0
2020-02-21 15:30:00,39.51,39.55,39.45,39.53,2313543.0,36.4653,36.5022,36.4099,36.4837,2313543.0
2020-02-24 09:30:00,39.15,39.49,39.06,39.46,2550870.0,36.133,36.4468,36.0499,36.4191,2550870.0
2020-02-24 10:00:00,39.45,39.47,39.09,39.11,1162053.0,36.4099,36.4283,36.0776,36.0961,1162053.0
2020-02-24 10:30:00,39.12,39.13,38.97,39.03,908598.0,36.1053,36.1145,35.9669,36.0222,908598.0
2020-02-24 11:00:00,39.02,39.26,39.02,39.15,1111371.0,36.013,36.2345,36.013,36.133,1111371.0
2020-02-24 11:30:00,39.14,39.17,38.86,38.94,771105.0,36.1238,36.1515,35.8653,35.9392,771105.0
2020-02-24 12:00:00,38.93,38.94,38.72,38.75,919788.0,35.93,35.9392,35.7361,35.7638,919788.0
2020-02-24 12:30:00,38.75,38.8,38.69,38.72,516795.0,35.7638,35.81,35.7084,35.7361,516795.0
2020-02-24 13:00:00,38.71,38.81,38.65,38.81,665028.0,35.7269,35.8192,35.6715,35.8192,665028.0
2020-02-24 13:30:00,38.8,38.95,38.78,38.95,673248.0,35.81,35.9484,35.7915,35.9484,673248.0
2020-02-24 14:00:00,38.95,38.96,38.77,38.91,516327.0,35.9484,35.9576,35.7823,35.9115,516327.0
2020-02-24 14:30:00,38.91,38.97,38.87,38.95,812784.0,35.9115,35.9669,35.8746,35.9484,812784.0
2020-02-24 15:00:00,38.95,39.03,38.93,38.95,1147017.0,35.9484,36.0222,35.93,35.9484,1147017.0
2020-02-24 15:30:00,38.95,38.96,38.78,38.78,2310042.0,35.9484,35.9576,35.7915,35.7915,2310042.0
2020-02-25 09:30:00,38.78,38.98,38.58,38.96,1361022.0,35.7915,35.9761,35.6069,35.9576,1361022.0
2020-02-25 10:00:00,38.96,39.02,38.84,38.85,1552692.0,35.9576,36.013,35.8469,35.8561,1552692.0
2020-02-25 10:30:00,38.85,39.02,38.8,38.91,1111350.0,35.8561,36.013,35.81,35.9115,1111350.0
2020-02-25 11:00:00,38.91,38.95,38.75,38.8,805797.0,35.9115,35.9484,35.7638,35.81,805797.0
2020-02-25 11:30:00,38.8,38.82,38.7,38.72,806220.0,35.81,35.8284,35.7177,35.7361,806220.0
2020-02-25 12:00:00,38.72,38.74,38.52,38.53,499248.0,35.7361,35.7546,35.5515,35.5608,499248.0
2020-02-25 12:30:00,38.54,38.62,38.47,38.5,600786.0,35.57,35.6438,35.5054,35.5331,600786.0
2020-02-25 13:00:00,38.5,38.53,38.36,38.39,721449.0,35.5331,35.5608,35.4039,35.4316,721449.0
2020-02-25 13:30:00,38.38,38.43,38.32,38.36,619704.0,35.4223,35.4685,35.367,35.4039,619704.0
2020-02-25 14:00:00,38.37,38.39,38.09,38.11,1177788.0,35.4131,35.4316,35.1547,35.1731,1177788.0
2020-02-25 14:30:00,38.11,38.25,38.02,38.23,1308003.0,35.1731,35.3024,35.0901,35.2839,1308003.0
2020-02-25 15:00:00,38.23,38.34,38.08,38.09,1351659.0,35.2839,35.3854,35.1455,35.1547,1351659.0
2020-02-25 15:30:00,38.09,38.28,38.02,38.14,3763539.0,35.1547,35.33,35.0901,35.2008,3763539.0
2020-02-26 09:30:00,38.23,38.37,38.04,38.13,1659891.0,35.2839,35.4131,35.1085,35.1916,1659891.0
2020-02-26 10:00:00,38.12,38.23,37.89,38.16,1511385.0,35.1824,35.2839,34.9701,35.2193,1511385.0
2020-02-26 10:30:00,38.16,38.39,38.07,38.32,1150650.0,35.2193,35.4316,35.1362,35.367,1150650.0
2020-02-26 11:00:00,38.32,38.38,38.17,38.36,562740.0,35.367,35.4223,35.2285,35.4039,562740.0
2020-02-26 11:30:00,38.35,38.35,38.2,38.23,867414.0,35.3946,35.3946,35.2562,35.2839,867414.0
2020-02-26 12:00:00,38.23,38.24,38.02,38.14,648057.0,35.2839,35.2931,35.0901,35.2008,648057.0
2020-02-26 12:30:00,38.15,38.32,38.14,38.19,743217.0,35.2101,35.367,35.2008,35.247,743217.0
2020-02-26 13:00:00,38.18,38.23,38.11,38.15,407352.0,35.2377,35.2839,35.1731,35.2101,407352.0
2020-02-26 13:30:00,38.15,38.16,37.92,37.94,1229211.0,35.2101,35.2193,34.9978,35.0162,1229211.0
2020-02-26 14:00:00,37.95,38.06,37.89,38.01,908628.0,35.0255,35.127,34.9701,35.0808,908628.0
2020-02-26 14:30:00,38.0,38.05,37.89,37.89,784434.0,35.0716,35.1178,34.9701,34.9701,784434.0
2020-02-26 15:00:00,37.91,38.06,37.88,37.95,964674.0,34.9886,35.127,34.9609,35.0255,964674.0
2020-02-26 15:30:00,37.95,38.04,37.92,37.93,2205252.0,35.0255,35.1085,34.9978,35.007,2205252.0
2020-02-27 09:30:00,37.52,37.92,37.19,37.54,2264835.0,34.6286,34.9978,34.324,34.6471,2264835.0
2020-02-27 10:00:00,37.54,37.6,37.25,37.28,1863504.0,34.6471,34.7024,34.3794,34.4071,1863504.0
2020-02-27 10:30:00,37.28,37.48,37.11,37.47,1525725.0,34.4071,34.5917,34.2502,34.5825,1525725.0
2020-02-27 11:00:00,37.49,37.56,37.31,37.37,1416945.0,34.6009,34.6655,34.4348,34.4902,1416945.0
2020-02-27 11:30:00,37.36,37.47,37.11,37.46,939138.0,34.4809,34.5825,34.2502,34.5732,939138.0
2020-02-27 12:00:00,37.46,37.78,37.41,37.77,1518465.0,34.5732,34.8686,34.5271,34.8593,1518465.0
2020-02-27 12:30:00,37.76,37.96,37.75,37.85,1048509.0,34.8501,35.0347,34.8409,34.9332,1048509.0
2020-02-27 13:00:00,37.85,38.02,37.8,37.82,913758.0,34.9332,35.0901,34.887,34.9055,913758.0
2020-02-27 13:30:00,37.8,37.85,37.53,37.59,1171269.0,34.887,34.9332,34.6378,34.6932,1171269.0
2020-02-27 14:00:00,37.59,37.61,37.4,37.59,1157757.0,34.6932,34.7117,34.5179,34.6932,1157757.0
2020-02-27 14:30:00,37.59,37.59,37.39,37.39,759939.0,34.6932,34.6932,34.5086,34.5086,759939.0
2020-02-27 15:00:00,37.39,37.51,37.3,37.31,921909.0,34.5086,34.6194,34.4256,34.4348,921909.0
2020-02-27 15:30:00,37.31,37.33,36.78,36.79,4018917.0,34.4348,34.4533,33.9456,33.9549,4018917.0
2020-02-28 09:30:00,35.9,36.17,35.19,35.21,5727996.0,33.1335,33.3826,32.4782,32.4966,5727996.0
2020-02-28 10:00:00,35.22,35.27,34.79,34.8,4346961.0,32.5059,32.552,32.109,32.1182,4346961.0
2020-02-28 10:30:00,34.8,35.45,34.79,35.42,3954369.0,32.1182,32.7181,32.109,32.6904,3954369.0
2020-02-28 11:00:00,35.42,35.69,35.24,35.65,2504208.0,32.6904,32.9396,32.5243,32.9027,2504208.0
2020-02-28 11:30:00,35.65,36.11,35.48,35.53,1859451.0,32.9027,33.3273,32.7458,32.792,1859451.0
2020-02-28 12:00:00,35.53,35.6,35.37,35.56,1490727.0,32.792,32.8566,32.6443,32.8197,1490727.0
2020-02-28 12:30:00,35.55,35.72,35.41,35.68,1285083.0,32.8104,32.9673,32.6812,32.9304,1285083.0
2020-02-28 13:00:00,35.68,35.82,35.54,35.74,1505955.0,32.9304,33.0596,32.8012,32.9858,1505955.0
2020-02-28 13:30:00,35.74,35.74,35.26,35.48,1911594.0,32.9858,32.9858,32.5428,32.7458,1911594.0
2020-02-28 14:00:00,35.47,35.59,35.28,35.56,1308954.0,32.7366,32.8473,32.5612,32.8197,1308954.0
2020-02-28 14:30:00,35.55,35.82,35.41,35.51,1810725.0,32.8104,33.0596,32.6812,32.7735,1810725.0
2020-02-28 15:00:00,35.52,35.65,35.22,35.22,2099457.0,32.7827,32.9027,32.5059,32.5059,2099457.0
2020-02-28 15:30:00,35.23,35.92,35.11,35.92,5288487.0,32.5151,33.1519,32.4043,33.1519,5288487.0
2020-03-02 09:30:00,35.87,37.16,35.76,36.83,4499529.0,33.1058,34.2964,33.0042,33.9918,4499529.0
2020-03-02 10:00:00,36.83,37.44,36.76,37.35,2768058.0,33.9918,34.5548,33.9272,34.4717,2768058.0
2020-03-02 10:30:00,37.36,37.85,37.24,37.77,2894148.0,34.4809,34.9332,34.3702,34.8593,2894148.0
2020-03-02 11:00:00,37.76,38.31,37.75,38.16,2931822.0,34.8501,35.3577,34.8409,35.2193,2931822.0
2020-03-02 11:30:00,38.17,38.49,38.11,38.37,2450850.0,35.2285,35.5239,35.1731,35.4131,2450850.0
2020-03-02 12:00:00,38.38,38.41,38.09,38.19,1590885.0,35.4223,35.45,35.1547,35.247,1590885.0
2020-03-02 12:30:00,38.18,38.43,38.15,38.25,2102955.0,35.2377,35.4685,35.2101,35.3024,2102955.0
2020-03-02 13:00:00,38.25,38.29,37.9,37.96,1235742.0,35.3024,35.3393,34.9793,35.0347,1235742.0
2020-03-02 13:30:00,37.96,38.11,37.9,38.09,1178091.0,35.0347,35.1731,34.9793,35.1547,1178091.0
2020-03-02 14:00:00,38.08,38.17,37.9,37.9,1062177.0,35.1455,35.2285,34.9793,34.9793,1062177.0
2020-03-02 14:30:00,37.91,37.96,37.6,37.72,1646172.0,34.9886,35.0347,34.7024,34.8132,1646172.0
2020-03-02 15:00:00,37.73,38.26,37.72,38.21,1490772.0,34.8224,35.3116,34.8132,35.2654,1490772.0
2020-03-02 15:30:00,38.22,38.8,38.2,38.65,5138589.0,35.2747,35.81,35.2562,35.6715,5138589.0
2020-03-03 09:30:00,38.7,38.7,38.19,38.29,2392167.0,35.7177,35.7177,35.247,35.3393,2392167.0
2020-03-03 10:00:00,38.29,39.18,38.28,38.55,3234918.0,35.3393,36.1607,35.33,35.5792,3234918.0
2020-03-03 10:30:00,38.54,38.81,38.42,38.6,1409034.0,35.57,35.8192,35.4593,35.6254,1409034.0
2020-03-03 11:00:00,38.58,38.65,37.79,37.94,1588491.0,35.6069,35.6715,34.8778,35.0162,1588491.0
2020-03-03 11:30:00,37.94,38.55,37.9,38.52,1320900.0,35.0162,35.5792,34.9793,35.5515,1320900.0
2020-03-03 12:00:00,38.51,38.51,38.13,38.25,1170963.0,35.5423,35.5423,35.1916,35.3024,1170963.0
2020-03-03 12:30:00,38.26,38.31,38.04,38.14,759864.0,35.3116,35.3577,35.1085,35.2008,759864.0
2020-03-03 13:00:00,38.14,38.14,37.82,37.96,729330.0,35.2008,35.2008,34.9055,35.0347,729330.0
2020-03-03 13:30:00,37.96,37.99,37.64,37.68,1086039.0,35.0347,35.0624,34.7394,34.7763,1086039.0
2020-03-03 14:00:00,37.7,37.79,37.45,37.78,954504.0,34.7947,34.8778,34.564,34.8686,954504.0
2020-03-03 14:30:00,37.77,38.0,37.58,37.91,979896.0,34.8593,35.0716,34.684,34.9886,979896.0
2020-03-03 15:00:00,37.91,38.07,37.79,38.04,2389116.0,34.9886,35.1362,34.8778,35.1085,2389116.0
2020-03-03 15:30:00,38.04,38.05,37.48,37.64,3522021.0,35.1085,35.1178,34.5917,34.7394,3522021.0
2020-03-04 09:30:00,38.08,38.44,37.82,37.89,1959870.0,35.1455,35.4777,34.9055,34.9701,1959870.0
2020-03-04 10:00:00,37.92,38.35,37.89,38.34,1137153.0,34.9978,35.3946,34.9701,35.3854,1137153.0
2020-03-04 10:30:00,38.35,38.36,38.01,38.07,1292061.0,35.3946,35.4039,35.0808,35.1362,1292061.0
2020-03-04 11:00:00,38.07,38.12,37.9,38.09,745131.0,35.1362,35.1824,34.9793,35.1547,745131.0
2020-03-04 11:30:00,38.1,38.19,37.98,38.14,872151.0,35.1639,35.247,35.0532,35.2008,872151.0
2020-03-04 12:00:00,38.14,38.33,38.14,38.32,851799.0,35.2008,35.3762,35.2008,35.367,851799.0
2020-03-04 12:30:00,38.33,38.46,38.24,38.45,609657.0,35.3762,35.4962,35.2931,35.4869,609657.0
2020-03-04 13:00:00,38.45,38.6,38.41,38.47,1036500.0,35.4869,35.6254,35.45,35.5054,1036500.0
2020-03-04 13:30:00,38.47,38.55,38.38,38.45,902211.0,35.5054,35.5792,35.4223,35.4869,902211.0
2020-03-04 14:00:00,38.45,38.56,38.36,38.52,1020873.0,35.4869,35.5885,35.4039,35.5515,1020873.0
2020-03-04 14:30:00,38.52,38.57,38.43,38.49,968610.0,35.5515,35.5977,35.4685,35.5239,968610.0
2020-03-04 15:00:00,38.49,38.66,38.48,38.64,1220778.0,35.5239,35.6808,35.5146,35.6623,1220778.0
2020-03-04 15:30:00,38.64,38.95,38.63,38.92,3793398.0,35.6623,35.9484,35.6531,35.9207,3793398.0
2020-03-05 09:30:00,38.13,38.57,37.97,38.33,2011659.0,35.1916,35.5977,35.0439,35.3762,2011659.0
2020-03-05 10:00:00,38.32,38.73,38.25,38.57,1405905.0,35.367,35.7454,35.3024,35.5977,1405905.0
2020-03-05 10:30:00,38.59,38.87,38.58,38.83,1249866.0,35.6162,35.8746,35.6069,35.8377,1249866.0
2020-03-05 11:00:00,38.83,39.08,38.81,39.01,1238073.0,35.8377,36.0684,35.8192,36.0038,1238073.0
2020-03-05 11:30:00,39.01,39.02,38.76,38.88,735039.0,36.0038,36.013,35.7731,35.8838,735039.0
2020-03-05 12:00:00,38.88,38.92,38.67,38.74,658410.0,35.8838,35.9207,35.69,35.7546,658410.0
2020-03-05 12:30:00,38.74,38.84,38.52,38.63,1007910.0,35.7546,35.8469,35.5515,35.6531,1007910.0
2020-03-05 13:00:00,38.62,38.67,38.42,38.66,815598.0,35.6438,35.69,35.4593,35.6808,815598.0
2020-03-05 13:30:00,38.67,38.83,38.56,38.63,707454.0,35.69,35.8377,35.5885,35.6531,707454.0
2020-03-05 14:00:00,38.63,38.63,38.32,38.34,790086.0,35.6531,35.6531,35.367,35.3854,790086.0
2020-03-05 14:30:00,38.34,38.57,38.34,38.49,817542.0,35.3854,35.5977,35.3854,35.5239,817542.0
2020-03-05 15:00:00,38.49,38.5,38.24,38.42,1190634.0,35.5239,35.5331,35.2931,35.4593,1190634.0
2020-03-05 15:30:00,38.42,38.73,38.34,38.64,4599678.0,35.4593,35.7454,35.3854,35.6623,4599678.0
2020-03-06 09:30:00,37.96,38.5,37.67,37.96,2365842.0,35.0347,35.5331,34.7671,35.0347,2365842.0
2020-03-06 10:00:00,37.96,38.41,37.96,38.34,1559508.0,35.0347,35.45,35.0347,35.3854,1559508.0
2020-03-06 10:30:00,38.34,38.62,38.15,38.61,1330281.0,35.3854,35.6438,35.2101,35.6346,1330281.0
2020-03-06 11:00:00,38.61,38.7,38.44,38.6,1275690.0,35.6346,35.7177,35.4777,35.6254,1275690.0
2020-03-06 11:30:00,38.6,38.81,38.59,38.68,1176435.0,35.6254,35.8192,35.6162,35.6992,1176435.0
2020-03-06 12:00:00,38.7,38.7,38.25,38.31,1086456.0,35.7177,35.7177,35.3024,35.3577,1086456.0
2020-03-06 12:30:00,38.3,38.67,38.28,38.49,1037862.0,35.3485,35.69,35.33,35.5239,1037862.0
2020-03-06 13:00:00,38.49,38.82,38.49,38.71,744540.0,35.5239,35.8284,35.5239,35.7269,744540.0
2020-03-06 13:30:00,38.72,38.76,38.46,38.48,784413.0,35.7361,35.7731,35.4962,35.5146,784413.0
2020-03-06 14:00:00,38.49,38.62,38.38,38.56,894405.0,35.5239,35.6438,35.4223,35.5885,894405.0
2020-03-06 14:30:00,38.57,38.58,38.3,38.42,1379487.0,35.5977,35.6069,35.3485,35.4593,1379487.0
2020-03-06 15:00:00,38.41,38.7,38.39,38.61,1880136.0,35.45,35.7177,35.4316,35.6346,1880136.0
2020-03-06 15:30:00,38.61,39.3,38.56,39.08,4707189.0,35.6346,36.2714,35.5885,36.0684,4707189.0
2020-03-09 09:30:00,37.94,39.02,37.58,38.54,4005996.0,35.0162,36.013,34.684,35.57,4005996.0
2020-03-09 10:00:00,38.53,39.74,38.5,39.51,6464184.0,35.5608,36.6775,35.5331,36.4653,6464184.0
2020-03-09 10:30:00,39.5,39.63,39.01,39.15,4347558.0,36.456,36.576,36.0038,36.133,4347558.0
2020-03-09 11:00:00,39.18,39.86,39.09,39.77,3358614.0,36.1607,36.7883,36.0776,36.7052,3358614.0
2020-03-09 11:30:00,39.77,40.21,39.67,39.78,2987433.0,36.7052,37.1113,36.6129,36.7144,2987433.0
2020-03-09 12:00:00,39.77,39.93,39.53,39.73,1992792.0,36.7052,36.8529,36.4837,36.6683,1992792.0
2020-03-09 12:30:00,39.72,39.86,39.37,39.62,2385579.0,36.6591,36.7883,36.336,36.5668,2385579.0
2020-03-09 13:00:00,39.61,39.72,39.36,39.58,1992603.0,36.5575,36.6591,36.3268,36.5299,1992603.0
2020-03-09 13:30:00,39.58,39.59,39.06,39.18,1822989.0,36.5299,36.5391,36.0499,36.1607,1822989.0
2020-03-09 14:00:00,39.18,39.48,38.9,39.16,2174580.0,36.1607,36.4376,35.9023,36.1422,2174580.0
2020-03-09 14:30:00,39.17,39.43,39.0,39.21,3068574.0,36.1515,36.3914,35.9946,36.1884,3068574.0
2020-03-09 15:00:00,39.22,39.52,39.08,39.3,2557164.0,36.1976,36.4745,36.0684,36.2714,2557164.0
2020-03-09 15:30:00,39.29,39.55,39.03,39.03,5653443.0,36.2622,36.5022,36.0222,36.0222,5653443.0
2020-03-10 09:30:00,39.37,39.85,39.25,39.73,3344274.0,36.336,36.7791,36.2253,36.6683,3344274.0
2020-03-10 10:00:00,39.73,40.23,39.69,39.7,2105844.0,36.6683,37.1298,36.6314,36.6406,2105844.0
2020-03-10 10:30:00,39.71,39.71,39.1,39.14,1475298.0,36.6498,36.6498,36.0869,36.1238,1475298.0
2020-03-10 11:00:00,39.15,39.47,38.71,38.71,1789500.0,36.133,36.4283,35.7269,35.7269,1789500.0
2020-03-10 11:30:00,38.72,39.06,38.46,38.7,2112690.0,35.7361,36.0499,35.4962,35.7177,2112690.0
2020-03-10 12:00:00,38.7,39.22,38.7,38.73,1747683.0,35.7177,36.1976,35.7177,35.7454,1747683.0
2020-03-10 12:30:00,38.72,38.92,38.31,38.75,1586133.0,35.7361,35.9207,35.3577,35.7638,1586133.0
2020-03-10 13:00:00,38.75,39.1,38.52,38.74,1299045.0,35.7638,36.0869,35.5515,35.7546,1299045.0
2020-03-10 13:30:00,38.73,38.89,38.42,38.56,1330026.0,35.7454,35.893,35.4593,35.5885,1330026.0
2020-03-10 14:00:00,38.55,38.94,38.45,38.82,1321410.0,35.5792,35.9392,35.4869,35.8284,1321410.0
2020-03-10 14:30:00,38.83,39.22,38.79,39.1,1514442.0,35.8377,36.1976,35.8007,36.0869,1514442.0
2020-03-10 15:00:00,39.1,39.83,39.0,39.47,2226114.0,36.0869,36.7606,35.9946,36.4283,2226114.0
2020-03-10 15:30:00,39.47,39.99,39.31,39.94,4162272.0,36.4283,36.9083,36.2807,36.8621,4162272.0
2020-03-11 09:30:00,39.17,39.68,39.11,39.34,3060330.0,36.1515,36.6222,36.0961,36.3084,3060330.0
2020-03-11 10:00:00,39.34,39.46,38.88,38.9,1251948.0,36.3084,36.4191,35.8838,35.9023,1251948.0
2020-03-11 10:30:00,38.91,39.03,38.57,38.72,1481499.0,35.9115,36.0222,35.5977,35.7361,1481499.0
2020-03-11 11:00:00,38.72,38.89,38.54,38.63,1354467.0,35.7361,35.893,35.57,35.6531,1354467.0
2020-03-11 11:30:00,38.63,38.82,38.49,38.59,860586.0,35.6531,35.8284,35.5239,35.6162,860586.0
2020-03-11 12:00:00,38.59,38.94,38.5,38.59,1239027.0,35.6162,35.9392,35.5331,35.6162,1239027.0
2020-03-11 12:30:00,38.6,38.72,38.48,38.69,1356981.0,35.6254,35.7361,35.5146,35.7084,1356981.0
2020-03-11 13:00:00,38.69,38.69,38.34,38.47,1275060.0,35.7084,35.7084,35.3854,35.5054,1275060.0
2020-03-11 13:30:00,38.48,38.52,38.13,38.32,1014165.0,35.5146,35.5515,35.1916,35.367,1014165.0
2020-03-11 14:00:00,38.33,38.38,38.07,38.12,1041051.0,35.3762,35.4223,35.1362,35.1824,1041051.0
2020-03-11 14:30:00,38.12,38.21,37.9,37.91,1683918.0,35.1824,35.2654,34.9793,34.9886,1683918.0
2020-03-11 15:00:00,37.92,38.07,37.6,38.02,2405310.0,34.9978,35.1362,34.7024,35.0901,2405310.0
2020-03-11 15:30:00,38.02,38.41,37.96,38.14,3488547.0,35.0901,35.45,35.0347,35.2008,3488547.0
2020-03-12 09:30:00,35.34,36.77,35.07,36.21,3538098.0,32.6166,33.9364,32.3674,33.4196,3538098.0
2020-03-12 10:00:00,36.18,36.81,35.53,36.62,3659004.0,33.3919,33.9733,32.792,33.798,3659004.0
2020-03-12 10:30:00,36.63,36.94,36.07,36.1,3996468.0,33.8072,34.0933,33.2904,33.318,3996468.0
2020-03-12 11:00:00,36.08,36.09,35.39,35.76,3256155.0,33.2996,33.3088,32.6628,33.0042,3256155.0
2020-03-12 11:30:00,35.76,35.93,35.08,35.51,3298020.0,33.0042,33.1611,32.3766,32.7735,3298020.0
2020-03-12 12:00:00,35.5,35.9,35.2,35.82,2862456.0,32.7643,33.1335,32.4874,33.0596,2862456.0
2020-03-12 12:30:00,35.81,36.67,35.09,36.31,3100371.0,33.0504,33.8441,32.3859,33.5119,3100371.0
2020-03-12 13:00:00,36.3,37.16,35.91,36.16,3277872.0,33.5026,34.2964,33.1427,33.3734,3277872.0
2020-03-12 13:30:00,36.15,36.38,35.42,36.24,1753122.0,33.3642,33.5765,32.6904,33.4473,1753122.0
2020-03-12 14:00:00,36.26,36.35,35.45,35.69,1779336.0,33.4657,33.5488,32.7181,32.9396,1779336.0
2020-03-12 14:30:00,35.69,35.95,35.25,35.26,1944627.0,32.9396,33.1796,32.5335,32.5428,1944627.0
2020-03-12 15:00:00,35.27,35.77,34.86,34.87,3304014.0,32.552,33.0135,32.1736,32.1828,3304014.0
2020-03-12 15:30:00,34.88,35.65,34.33,34.68,7042341.0,32.1921,32.9027,31.6844,32.0075,7042341.0
2020-03-13 09:30:00,36.18,36.18,35.08,35.78,4564137.0,33.3919,33.3919,32.3766,33.0227,4564137.0
2020-03-13 10:00:00,35.78,36.36,35.69,35.95,2270616.0,33.0227,33.558,32.9396,33.1796,2270616.0
2020-03-13 10:30:00,35.96,35.98,35.03,35.11,2108103.0,33.1888,33.2073,32.3305,32.4043,2108103.0
2020-03-13 11:00:00,35.13,35.53,34.72,34.72,1937841.0,32.4228,32.792,32.0444,32.0444,1937841.0
2020-03-13 11:30:00,34.73,35.21,34.63,34.94,2931540.0,32.0536,32.4966,31.9613,32.2474,2931540.0
2020-03-13 12:00:00,34.96,35.27,34.77,34.86,1790838.0,32.2659,32.552,32.0905,32.1736,1790838.0
2020-03-13 12:30:00,34.86,35.83,34.84,35.52,1649175.0,32.1736,33.0688,32.1551,32.7827,1649175.0
2020-03-13 13:00:00,35.53,36.09,35.43,36.04,1311231.0,32.792,33.3088,32.6997,33.2627,1311231.0
2020-03-13 13:30:00,36.04,36.17,35.52,36.05,1282059.0,33.2627,33.3826,32.7827,33.2719,1282059.0
2020-03-13 14:00:00,36.05,36.05,35.58,35.83,1072482.0,33.2719,33.2719,32.8381,33.0688,1072482.0
2020-03-13 14:30:00,35.83,35.97,35.5,35.82,1351602.0,33.0688,33.1981,32.7643,33.0596,1351602.0
2020-03-13 15:00:00,35.82,36.09,35.77,36.03,1532130.0,33.0596,33.3088,33.0135,33.2534,1532130.0
2020-03-13 15:30:00,36.03,38.2,35.13,38.03,7285872.0,33.2534,35.2562,32.4228,35.0993,7285872.0
2020-03-16 09:30:00,35.07,36.33,34.0,35.93,4195269.0,32.3674,33.5303,31.3799,33.1611,4195269.0
2020-03-16 10:00:00,35.93,36.13,35.67,36.0,2741685.0,33.1611,33.3457,32.9212,33.2257,2741685.0
2020-03-16 10:30:00,36.0,37.0,35.98,36.48,2171373.0,33.2257,34.1487,33.2073,33.6688,2171373.0
2020-03-16 11:00:00,36.48,36.96,36.37,36.88,2171211.0,33.6688,34.1118,33.5672,34.0379,2171211.0
2020-03-16 11:30:00,36.91,36.94,36.21,36.57,1285602.0,34.0656,34.0933,33.4196,33.7518,1285602.0
2020-03-16 12:00:00,36.58,36.74,36.36,36.67,1459749.0,33.761,33.9087,33.558,33.8441,1459749.0
2020-03-16 12:30:00,36.67,36.95,36.22,36.44,1100769.0,33.8441,34.1025,33.4288,33.6318,1100769.0
2020-03-16 13:00:00,36.44,36.79,36.23,36.61,966216.0,33.6318,33.9549,33.438,33.7887,966216.0
2020-03-16 13:30:00,36.61,36.61,36.11,36.29,1340142.0,33.7887,33.7887,33.3273,33.4934,1340142.0
2020-03-16 14:00:00,36.29,36.42,36.11,36.42,1140465.0,33.4934,33.6134,33.3273,33.6134,1140465.0
2020-03-16 14:30:00,36.41,37.11,36.39,36.61,1518078.0,33.6041,34.2502,33.5857,33.7887,1518078.0
2020-03-16 15:00:00,36.62,36.87,35.84,35.87,1695630.0,33.798,34.0287,33.0781,33.1058,1695630.0
2020-03-16 15:30:00,35.87,36.46,35.31,35.58,4609542.0,33.1058,33.6503,32.5889,32.8381,4609542.0
2020-03-17 09:30:00,37.59,37.8,36.82,37.13,5836833.0,34.6932,34.887,33.9826,34.2687,5836833.0
2020-03-17 10:00:00,37.13,39.13,37.01,39.06,4689741.0,34.2687,36.1145,34.1579,36.0499,4689741.0
2020-03-17 10:30:00,39.05,39.2,38.5,38.84,3503619.0,36.0407,36.1791,35.5331,35.8469,3503619.0
2020-03-17 11:00:00,38.84,39.3,38.73,38.74,2833188.0,35.8469,36.2714,35.7454,35.7546,2833188.0
2020-03-17 11:30:00,38.76,39.33,38.7,39.32,2886828.0,35.7731,36.2991,35.7177,36.2899,2886828.0
2020-03-17 12:00:00,39.31,39.39,38.51,38.58,2313225.0,36.2807,36.3545,35.5423,35.6069,2313225.0
2020-03-17 12:30:00,38.59,38.78,38.09,38.32,2132760.0,35.6162,35.7915,35.1547,35.367,2132760.0
2020-03-17 13:00:00,38.32,38.74,38.15,38.5,1712175.0,35.367,35.7546,35.2101,35.5331,1712175.0
2020-03-17 13:30:00,38.52,38.83,38.46,38.67,1431267.0,35.5515,35.8377,35.4962,35.69,1431267.0
2020-03-17 14:00:00,38.67,39.15,38.45,39.05,1643829.0,35.69,36.133,35.4869,36.0407,1643829.0
2020-03-17 14:30:00,39.06,39.37,38.55,38.77,2298954.0,36.0499,36.336,35.5792,35.7823,2298954.0
2020-03-17 15:00:00,38.76,39.26,38.35,38.99,2201871.0,35.7731,36.2345,35.3946,35.9853,2201871.0
2020-03-17 15:30:00,39.0,39.76,38.96,39.75,6140508.0,35.9946,36.696,35.9576,36.6868,6140508.0
2020-03-18 09:30:00,38.33,40.86,38.17,40.83,7903089.0,35.3762,37.7112,35.2285,37.6835,7903089.0
2020-03-18 10:00:00,40.83,42.01,40.61,41.94,6553734.0,37.6835,38.7726,37.4805,38.708,6553734.0
2020-03-18 10:30:00,41.94,42.43,41.56,42.29,5524248.0,38.708,39.1602,38.3573,39.031,5524248.0
2020-03-18 11:00:00,42.27,42.69,41.44,42.13,6422301.0,39.0126,39.4002,38.2465,38.8834,6422301.0
2020-03-18 11:30:00,42.11,42.32,41.71,42.07,3522060.0,38.8649,39.0587,38.4957,38.828,3522060.0
2020-03-18 12:00:00,42.07,42.32,41.38,41.47,3403338.0,38.828,39.0587,38.1911,38.2742,3403338.0
2020-03-18 12:30:00,41.47,42.28,41.41,41.95,2762274.0,38.2742,39.0218,38.2188,38.7172,2762274.0
2020-03-18 13:00:00,41.53,42.18,40.69,40.73,2708058.0,38.3296,38.9295,37.5543,37.5912,2708058.0
2020-03-18 13:30:00,40.73,41.66,40.2,41.15,3105840.0,37.5912,38.4496,37.1021,37.9789,3105840.0
2020-03-18 14:00:00,41.17,41.25,40.25,40.4,2533170.0,37.9973,38.0712,37.1482,37.2867,2533170.0
2020-03-18 14:30:00,40.4,40.66,39.89,40.56,3737079.0,37.2867,37.5266,36.816,37.4343,3737079.0
2020-03-18 15:00:00,40.54,40.74,39.42,39.42,3490284.0,37.4159,37.6005,36.3822,36.3822,3490284.0
2020-03-18 15:30:00,39.44,40.96,39.37,40.87,7036920.0,36.4006,37.8035,36.336,37.7205,7036920.0
2020-03-19 09:30:00,41.49,42.33,41.06,41.63,7576893.0,38.4658,39.2446,38.0671,38.5956,7576893.0
2020-03-19 10:00:00,41.57,41.94,41.21,41.57,2795964.0,38.54,38.883,38.2062,38.54,2795964.0
2020-03-19 10:30:00,41.55,41.74,41.03,41.22,2285172.0,38.5214,38.6976,38.0393,38.2155,2285172.0
2020-03-19 11:00:00,41.22,41.59,40.86,41.57,2964558.0,38.2155,38.5585,37.8817,38.54,2964558.0
2020-03-19 11:30:00,41.53,41.57,40.72,40.89,2206029.0,38.5029,38.54,37.7519,37.9095,2206029.0
2020-03-19 12:00:00,40.89,41.57,40.81,41.51,2375871.0,37.9095,38.54,37.8353,38.4843,2375871.0
2020-03-19 12:30:00,41.49,41.6,41.05,41.41,1592226.0,38.4658,38.5678,38.0579,38.3916,1592226.0
2020-03-19 13:00:00,41.42,41.47,40.9,41.35,1679697.0,38.4009,38.4472,37.9188,38.336,1679697.0
2020-03-19 13:30:00,41.35,41.56,40.98,41.29,1786863.0,38.336,38.5307,37.993,38.2804,1786863.0
2020-03-19 14:00:00,41.3,41.41,40.78,40.96,1674183.0,38.2896,38.3916,37.8075,37.9744,1674183.0
2020-03-19 14:30:00,40.95,41.11,40.36,40.37,2648109.0,37.9651,38.1135,37.4181,37.4274,2648109.0
2020-03-19 15:00:00,40.37,40.39,39.48,39.91,3213450.0,37.4274,37.446,36.6023,37.0009,3213450.0
2020-03-19 15:30:00,39.92,40.35,39.21,39.79,5622069.0,37.0102,37.4089,36.352,36.8897,5622069.0
2020-03-20 09:30:00,39.83,40.93,39.53,39.66,8424594.0,36.9268,37.9466,36.6486,36.7692,8424594.0
2020-03-20 10:00:00,39.65,39.68,38.93,39.54,2866254.0,36.7599,36.7877,36.0924,36.6579,2866254.0
2020-03-20 10:30:00,39.56,39.67,38.82,38.97,2804805.0,36.6765,36.7784,35.9904,36.1295,2804805.0
2020-03-20 11:00:00,38.96,39.03,38.37,38.4,2704680.0,36.1202,36.1851,35.5732,35.601,2704680.0
2020-03-20 11:30:00,38.41,38.66,38.09,38.47,2407422.0,35.6103,35.8421,35.3136,35.6659,2407422.0
2020-03-20 12:00:00,38.46,38.57,38.15,38.26,2048067.0,35.6566,35.7586,35.3692,35.4712,2048067.0
2020-03-20 12:30:00,38.27,38.74,38.05,38.43,1959018.0,35.4805,35.9162,35.2765,35.6288,1959018.0
2020-03-20 13:00:00,38.43,38.63,38.32,38.37,1281573.0,35.6288,35.8142,35.5268,35.5732,1281573.0
2020-03-20 13:30:00,38.38,38.93,38.33,38.64,1496199.0,35.5825,36.0924,35.5361,35.8235,1496199.0
2020-03-20 14:00:00,38.64,39.0,38.44,38.52,1781193.0,35.8235,36.1573,35.6381,35.7123,1781193.0
2020-03-20 14:30:00,38.52,38.7,38.18,38.39,1477992.0,35.7123,35.8791,35.397,35.5917,1477992.0
2020-03-20 15:00:00,38.34,38.78,38.02,38.58,2029875.0,35.5454,35.9533,35.2487,35.7679,2029875.0
2020-03-20 15:30:00,38.56,38.74,37.3,37.99,6956538.0,35.7494,35.9162,34.5812,35.2209,6956538.0
2020-03-23 09:30:00,38.06,38.28,37.4,38.07,3602211.0,35.2858,35.4898,34.6739,35.2951,3602211.0
2020-03-23 10:00:00,38.06,39.17,37.92,38.91,3804720.0,35.2858,36.3149,35.156,36.0738,3804720.0
2020-03-23 10:30:00,38.91,39.18,38.45,38.46,2455908.0,36.0738,36.3242,35.6474,35.6566,2455908.0
2020-03-23 11:00:00,38.45,38.82,37.83,37.89,2641761.0,35.6474,35.9904,35.0726,35.1282,2641761.0
2020-03-23 11:30:00,37.87,38.07,37.45,37.58,1658652.0,35.1096,35.2951,34.7203,34.8408,1658652.0
2020-03-23 12:00:00,37.58,38.5,37.58,38.04,1974033.0,34.8408,35.6937,34.8408,35.2673,1974033.0
2020-03-23 12:30:00,38.02,38.55,37.84,38.33,1474848.0,35.2487,35.7401,35.0818,35.5361,1474848.0
2020-03-23 13:00:00,38.35,38.48,38.02,38.21,1106358.0,35.5547,35.6752,35.2487,35.4249,1106358.0
2020-03-23 13:30:00,38.21,38.5,37.76,37.86,1418316.0,35.4249,35.6937,35.0077,35.1004,1418316.0
2020-03-23 14:00:00,37.85,38.1,37.68,37.91,1493685.0,35.0911,35.3229,34.9335,35.1467,1493685.0
2020-03-23 14:30:00,37.96,38.06,37.67,37.67,1413027.0,35.1931,35.2858,34.9242,34.9242,1413027.0
2020-03-23 15:00:00,37.69,37.83,37.51,37.61,1612740.0,34.9428,35.0726,34.7759,34.8686,1612740.0
2020-03-23 15:30:00,37.62,38.5,37.49,38.1,4250007.0,34.8779,35.6937,34.7573,35.3229,4250007.0
2020-03-24 09:30:00,38.62,39.12,37.68,37.68,3967881.0,35.805,36.2685,34.9335,34.9335,3967881.0
2020-03-24 10:00:00,37.69,37.94,37.24,37.26,3334665.0,34.9428,35.1745,34.5256,34.5441,3334665.0
2020-03-24 10:30:00,37.26,37.49,37.1,37.4,2766924.0,34.5441,34.7573,34.3958,34.6739,2766924.0
2020-03-24 11:00:00,37.41,37.97,37.37,37.57,2248284.0,34.6832,35.2024,34.6461,34.8315,2248284.0
2020-03-24 11:30:00,37.58,37.66,37.36,37.62,1818399.0,34.8408,34.915,34.6368,34.8779,1818399.0
2020-03-24 12:00:00,37.61,37.77,37.42,37.71,1599585.0,34.8686,35.0169,34.6924,34.9613,1599585.0
2020-03-24 12:30:00,37.72,37.81,37.46,37.47,1481412.0,34.9706,35.054,34.7295,34.7388,1481412.0
2020-03-24 13:00:00,37.47,37.69,37.42,37.61,1232670.0,34.7388,34.9428,34.6924,34.8686,1232670.0
2020-03-24 13:30:00,37.6,37.78,37.52,37.56,1393587.0,34.8593,35.0262,34.7852,34.8222,1393587.0
2020-03-24 14:00:00,37.55,37.57,37.32,37.49,1504011.0,34.813,34.8315,34.5997,34.7573,1504011.0
2020-03-24 14:30:00,37.48,37.74,37.42,37.73,1496667.0,34.7481,34.9891,34.6924,34.9798,1496667.0
2020-03-24 15:00:00,37.73,37.99,37.67,37.98,2032158.0,34.9798,35.2209,34.9242,35.2116,2032158.0
2020-03-24 15:30:00,37.99,38.49,37.86,38.33,4979496.0,35.2209,35.6845,35.1004,35.5361,4979496.0
2020-03-25 09:30:00,37.66,38.0,36.64,36.88,5305941.0,34.915,35.2302,33.9693,34.1918,5305941.0
2020-03-25 10:00:00,36.86,36.86,36.02,36.39,3872679.0,34.1733,34.1733,33.3945,33.7375,3872679.0
2020-03-25 10:30:00,36.41,36.83,36.17,36.69,3268530.0,33.7561,34.1455,33.5336,34.0157,3268530.0
2020-03-25 11:00:00,36.71,36.77,36.28,36.3,2149575.0,34.0342,34.0898,33.6355,33.6541,2149575.0
2020-03-25 11:30:00,36.3,36.46,36.24,36.32,1979544.0,33.6541,33.8024,33.5985,33.6726,1979544.0
2020-03-25 12:00:00,36.33,36.72,36.32,36.46,2591508.0,33.6819,34.0435,33.6726,33.8024,2591508.0
2020-03-25 12:30:00,36.45,36.53,36.29,36.39,2520816.0,33.7931,33.8673,33.6448,33.7375,2520816.0
2020-03-25 13:00:00,36.4,36.81,36.34,36.81,2141862.0,33.7468,34.1269,33.6912,34.1269,2141862.0
2020-03-25 13:30:00,36.8,37.2,36.78,37.11,2329827.0,34.1176,34.4885,34.0991,34.405,2329827.0
2020-03-25 14:00:00,37.11,37.3,36.79,37.19,1838751.0,34.405,34.5812,34.1084,34.4792,1838751.0
2020-03-25 14:30:00,37.18,37.49,37.01,37.48,1825368.0,34.4699,34.7573,34.3123,34.7481,1825368.0
2020-03-25 15:00:00,37.48,37.62,37.0,37.05,1940952.0,34.7481,34.8779,34.3031,34.3494,1940952.0
2020-03-25 15:30:00,37.05,37.22,36.21,36.45,4806372.0,34.3494,34.507,33.5706,33.7931,4806372.0
2020-03-26 09:30:00,36.48,36.96,36.33,36.57,3889572.0,33.821,34.266,33.6819,33.9044,3889572.0
2020-03-26 10:00:00,36.56,36.59,36.02,36.1,4105008.0,33.8951,33.9229,33.3945,33.4687,4105008.0
2020-03-26 10:30:00,36.12,36.22,36.05,36.11,2511324.0,33.4872,33.5799,33.4223,33.4779,2511324.0
2020-03-26 11:00:00,36.13,36.26,36.03,36.06,3361164.0,33.4965,33.617,33.4038,33.4316,3361164.0
2020-03-26 11:30:00,36.07,36.09,35.61,35.71,4858404.0,33.4408,33.4594,33.0144,33.1071,4858404.0
2020-03-26 12:00:00,35.72,35.95,35.69,35.74,4143663.0,33.1164,33.3296,33.0885,33.1349,4143663.0
2020-03-26 12:30:00,35.74,36.13,35.74,36.11,3820443.0,33.1349,33.4965,33.1349,33.4779,3820443.0
2020-03-26 13:00:00,36.11,36.13,35.89,36.08,2429745.0,33.4779,33.4965,33.274,33.4501,2429745.0
2020-03-26 13:30:00,36.07,36.26,35.94,36.23,2141283.0,33.4408,33.617,33.3203,33.5892,2141283.0
2020-03-26 14:00:00,36.23,36.37,36.17,36.28,2529351.0,33.5892,33.719,33.5336,33.6355,2529351.0
2020-03-26 14:30:00,36.27,36.34,36.05,36.25,2200137.0,33.6263,33.6912,33.4223,33.6077,2200137.0
2020-03-26 15:00:00,36.24,36.28,35.98,36.24,2135121.0,33.5985,33.6355,33.3574,33.5985,2135121.0
2020-03-26 15:30:00,36.25,36.73,35.9,36.53,5580186.0,33.6077,34.0527,33.2832,33.8673,5580186.0
2020-03-27 09:30:00,36.7,37.11,36.37,37.06,4757205.0,34.0249,34.405,33.719,34.3587,4757205.0
2020-03-27 10:00:00,37.05,37.43,36.35,36.59,3775794.0,34.3494,34.7017,33.7004,33.9229,3775794.0
2020-03-27 10:30:00,36.59,36.61,36.25,36.52,1739700.0,33.9229,33.9415,33.6077,33.858,1739700.0
2020-03-27 11:00:00,36.52,36.56,36.37,36.51,1195599.0,33.858,33.8951,33.719,33.8488,1195599.0
2020-03-27 11:30:00,36.49,36.55,36.32,36.36,1313211.0,33.8302,33.8859,33.6726,33.7097,1313211.0
2020-03-27 12:00:00,36.36,36.62,36.2,36.47,1190040.0,33.7097,33.9508,33.5614,33.8117,1190040.0
2020-03-27 12:30:00,36.48,36.77,36.4,36.74,1016820.0,33.821,34.0898,33.7468,34.062,1016820.0
2020-03-27 13:00:00,36.74,36.81,36.38,36.44,1076451.0,34.062,34.1269,33.7283,33.7839,1076451.0
2020-03-27 13:30:00,36.43,36.56,36.28,36.3,1640121.0,33.7746,33.8951,33.6355,33.6541,1640121.0
2020-03-27 14:00:00,36.33,36.48,36.25,36.46,1265934.0,33.6819,33.821,33.6077,33.8024,1265934.0
2020-03-27 14:30:00,36.47,36.73,36.47,36.73,1265817.0,33.8117,34.0527,33.8117,34.0527,1265817.0
2020-03-27 15:00:00,36.72,37.18,36.65,37.12,1954539.0,34.0435,34.4699,33.9786,34.4143,1954539.0
2020-03-27 15:30:00,37.12,37.16,36.25,36.53,5138877.0,34.4143,34.4514,33.6077,33.8673,5138877.0
2020-03-30 09:30:00,37.29,37.48,36.98,37.17,2911860.0,34.5719,34.7481,34.2845,34.4607,2911860.0
2020-03-30 10:00:00,37.17,37.62,37.09,37.42,1840557.0,34.4607,34.8779,34.3865,34.6924,1840557.0
2020-03-30 10:30:00,37.42,37.64,37.4,37.59,1138329.0,34.6924,34.8964,34.6739,34.8501,1138329.0
2020-03-30 11:00:00,37.59,37.93,37.51,37.87,1946832.0,34.8501,35.1653,34.7759,35.1096,1946832.0
2020-03-30 11:30:00,37.88,37.9,37.62,37.67,1013238.0,35.1189,35.1375,34.8779,34.9242,1013238.0
2020-03-30 12:00:00,37.66,37.95,37.61,37.95,1052178.0,34.915,35.1838,34.8686,35.1838,1052178.0
2020-03-30 12:30:00,37.95,37.99,37.8,37.94,873822.0,35.1838,35.2209,35.0447,35.1745,873822.0
2020-03-30 13:00:00,37.95,37.95,37.74,37.88,656769.0,35.1838,35.1838,34.9891,35.1189,656769.0
2020-03-30 13:30:00,37.88,37.91,37.63,37.85,736224.0,35.1189,35.1467,34.8871,35.0911,736224.0
2020-03-30 14:00:00,37.85,38.0,37.78,38.0,1162620.0,35.0911,35.2302,35.0262,35.2302,1162620.0
2020-03-30 14:30:00,38.0,38.09,37.86,38.01,1576920.0,35.2302,35.3136,35.1004,35.2394,1576920.0
2020-03-30 15:00:00,38.01,38.17,37.88,38.06,1367046.0,35.2394,35.3878,35.1189,35.2858,1367046.0
2020-03-30 15:30:00,38.06,38.6,38.05,38.39,4597902.0,35.2858,35.7864,35.2765,35.5917,4597902.0
2020-03-31 09:30:00,38.1,38.38,37.71,37.79,2469144.0,35.3229,35.5825,34.9613,35.0355,2469144.0
2020-03-31 10:00:00,37.81,38.36,37.79,38.27,1795752.0,35.054,35.5639,35.0355,35.4805,1795752.0
2020-03-31 10:30:00,38.27,38.52,38.19,38.38,1029003.0,35.4805,35.7123,35.4063,35.5825,1029003.0
2020-03-31 11:00:00,38.37,38.53,38.1,38.52,1031739.0,35.5732,35.7215,35.3229,35.7123,1031739.0
2020-03-31 11:30:00,38.52,38.73,38.48,38.67,1369224.0,35.7123,35.907,35.6752,35.8513,1369224.0
2020-03-31 12:00:00,38.66,38.68,38.32,38.4,978360.0,35.8421,35.8606,35.5268,35.601,978360.0
2020-03-31 12:30:00,38.4,38.41,38.09,38.29,1078020.0,35.601,35.6103,35.3136,35.499,1078020.0
2020-03-31 13:00:00,38.29,38.41,38.24,38.37,742926.0,35.499,35.6103,35.4527,35.5732,742926.0
2020-03-31 13:30:00,38.38,38.6,38.32,38.47,1012857.0,35.5825,35.7864,35.5268,35.6659,1012857.0
2020-03-31 14:00:00,38.48,38.49,38.31,38.46,561978.0,35.6752,35.6845,35.5176,35.6566,561978.0
2020-03-31 14:30:00,38.46,38.61,38.43,38.56,808305.0,35.6566,35.7957,35.6288,35.7494,808305.0
2020-03-31 15:00:00,38.54,38.62,38.03,38.03,1430352.0,35.7308,35.805,35.258,35.258,1430352.0
2020-03-31 15:30:00,38.02,38.33,37.55,37.91,3490020.0,35.2487,35.5361,34.813,35.1467,3490020.0
2020-04-01 09:30:00,37.38,37.99,37.27,37.82,3242742.0,34.6554,35.2209,34.5534,35.0633,3242742.0
2020-04-01 10:00:00,37.82,38.49,37.71,38.27,2415225.0,35.0633,35.6845,34.9613,35.4805,2415225.0
2020-04-01 10:30:00,38.28,38.41,37.98,38.36,1786932.0,35.4898,35.6103,35.2116,35.5639,1786932.0
2020-04-01 11:00:00,38.35,38.51,38.19,38.26,1307529.0,35.5547,35.703,35.4063,35.4712,1307529.0
2020-04-01 11:30:00,38.26,38.39,38.11,38.32,1111704.0,35.4712,35.5917,35.3322,35.5268,1111704.0
2020-04-01 12:00:00,38.31,38.36,38.22,38.24,988314.0,35.5176,35.5639,35.4341,35.4527,988314.0
2020-04-01 12:30:00,38.24,38.35,38.11,38.22,966423.0,35.4527,35.5547,35.3322,35.4341,966423.0
2020-04-01 13:00:00,38.22,38.3,38.17,38.25,678861.0,35.4341,35.5083,35.3878,35.4619,678861.0
2020-04-01 13:30:00,38.25,38.39,38.15,38.35,1102788.0,35.4619,35.5917,35.3692,35.5547,1102788.0
2020-04-01 14:00:00,38.35,38.43,38.27,38.34,985137.0,35.5547,35.6288,35.4805,35.5454,985137.0
2020-04-01 14:30:00,38.34,38.46,38.17,38.19,1203984.0,35.5454,35.6566,35.3878,35.4063,1203984.0
2020-04-01 15:00:00,38.19,38.29,37.98,38.01,1532565.0,35.4063,35.499,35.2116,35.2394,1532565.0
2020-04-01 15:30:00,38.02,38.27,37.91,38.05,3371220.0,35.2487,35.4805,35.1467,35.2765,3371220.0
2020-04-02 09:30:00,37.73,38.0,37.44,37.5,2249289.0,34.9798,35.2302,34.711,34.7666,2249289.0
2020-04-02 10:00:00,37.48,38.28,37.47,38.18,1480371.0,34.7481,35.4898,34.7388,35.397,1480371.0
2020-04-02 10:30:00,38.17,38.39,38.01,38.25,1086846.0,35.3878,35.5917,35.2394,35.4619,1086846.0
2020-04-02 11:00:00,38.25,38.5,38.18,38.3,1094178.0,35.4619,35.6937,35.397,35.5083,1094178.0
2020-04-02 11:30:00,38.3,38.48,38.23,38.32,814602.0,35.5083,35.6752,35.4434,35.5268,814602.0
2020-04-02 12:00:00,38.33,38.48,38.23,38.24,812415.0,35.5361,35.6752,35.4434,35.4527,812415.0
2020-04-02 12:30:00,38.25,38.49,38.13,38.34,842511.0,35.4619,35.6845,35.3507,35.5454,842511.0
2020-04-02 13:00:00,38.34,38.42,38.21,38.32,814443.0,35.5454,35.6196,35.4249,35.5268,814443.0
2020-04-02 13:30:00,38.33,38.64,38.3,38.53,1060653.0,35.5361,35.8235,35.5083,35.7215,1060653.0
2020-04-02 14:00:00,38.52,38.65,38.28,38.62,1233447.0,35.7123,35.8328,35.4898,35.805,1233447.0
2020-04-02 14:30:00,38.62,39.16,38.59,39.14,1622610.0,35.805,36.3056,35.7772,36.2871,1622610.0
2020-04-02 15:00:00,39.14,39.22,38.95,39.07,1573563.0,36.2871,36.3612,36.1109,36.2222,1573563.0
2020-04-02 15:30:00,39.08,39.7,38.98,39.54,4288866.0,36.2314,36.8063,36.1387,36.6579,4288866.0
2020-04-03 09:30:00,39.07,39.64,39.03,39.42,1816938.0,36.2222,36.7506,36.1851,36.5467,1816938.0
2020-04-03 10:00:00,39.42,39.5,39.08,39.19,1742088.0,36.5467,36.6208,36.2314,36.3334,1742088.0
2020-04-03 10:30:00,39.2,39.39,39.17,39.23,938730.0,36.3427,36.5189,36.3149,36.3705,938730.0
2020-04-03 11:00:00,39.23,39.35,39.18,39.18,1002357.0,36.3705,36.4818,36.3242,36.3242,1002357.0
2020-04-03 11:30:00,39.19,39.26,39.02,39.2,819756.0,36.3334,36.3983,36.1758,36.3427,819756.0
2020-04-03 12:00:00,39.19,39.34,39.02,39.33,1154100.0,36.3334,36.4725,36.1758,36.4632,1154100.0
2020-04-03 12:30:00,39.33,39.54,39.29,39.46,1227486.0,36.4632,36.6579,36.4261,36.5837,1227486.0
2020-04-03 13:00:00,39.45,39.63,39.37,39.4,939006.0,36.5745,36.7414,36.5003,36.5281,939006.0
2020-04-03 13:30:00,39.39,39.42,39.26,39.29,831693.0,36.5189,36.5467,36.3983,36.4261,831693.0
2020-04-03 14:00:00,39.3,39.36,39.08,39.34,994701.0,36.4354,36.491,36.2314,36.4725,994701.0
2020-04-03 14:30:00,39.34,39.34,39.01,39.23,1204083.0,36.4725,36.4725,36.1665,36.3705,1204083.0
2020-04-03 15:00:00,39.24,39.77,39.18,39.57,6182076.0,36.3798,36.8712,36.3242,36.6857,6182076.0
2020-04-03 15:30:00,39.56,39.97,39.51,39.82,4023267.0,36.6765,37.0566,36.6301,36.9175,4023267.0
2020-04-06 09:30:00,39.69,40.84,39.65,40.79,5185248.0,36.797,37.8632,36.7599,37.8168,5185248.0
2020-04-06 10:00:00,40.78,41.46,40.53,41.08,4330626.0,37.8075,38.438,37.5758,38.0857,4330626.0
2020-04-06 10:30:00,41.08,41.21,40.8,40.92,2296740.0,38.0857,38.2062,37.8261,37.9373,2296740.0
2020-04-06 11:00:00,40.92,41.24,40.88,41.22,1976757.0,37.9373,38.234,37.9002,38.2155,1976757.0
2020-04-06 11:30:00,41.22,41.36,41.07,41.28,1875339.0,38.2155,38.3453,38.0764,38.2711,1875339.0
2020-04-06 12:00:00,41.28,41.35,41.19,41.22,1315959.0,38.2711,38.336,38.1876,38.2155,1315959.0
2020-04-06 12:30:00,41.21,41.34,41.1,41.13,1482342.0,38.2062,38.3267,38.1042,38.132,1482342.0
2020-04-06 13:00:00,41.15,41.25,40.95,41.2,1490142.0,38.1506,38.2433,37.9651,38.1969,1490142.0
2020-04-06 13:30:00,41.2,41.28,41.12,41.28,1205574.0,38.1969,38.2711,38.1228,38.2711,1205574.0
2020-04-06 14:00:00,41.28,41.37,41.11,41.11,1666788.0,38.2711,38.3545,38.1135,38.1135,1666788.0
2020-04-06 14:30:00,41.11,41.53,41.11,41.46,1496085.0,38.1135,38.5029,38.1135,38.438,1496085.0
2020-04-06 15:00:00,41.46,41.6,41.21,41.45,2189031.0,38.438,38.5678,38.2062,38.4287,2189031.0
2020-04-06 15:30:00,41.45,42.13,41.39,41.95,7345257.0,38.4287,39.0591,38.3731,38.8923,7345257.0
2020-04-07 09:30:00,41.44,42.16,41.13,41.28,4376040.0,38.4194,39.0869,38.132,38.2711,4376040.0
2020-04-07 10:00:00,41.28,41.84,41.17,41.65,2504430.0,38.2711,38.7903,38.1691,38.6141,2504430.0
2020-04-07 10:30:00,41.66,41.98,41.53,41.88,2157177.0,38.6234,38.9201,38.5029,38.8274,2157177.0
2020-04-07 11:00:00,41.87,42.05,41.55,41.99,1872390.0,38.8181,38.985,38.5214,38.9293,1872390.0
2020-04-07 11:30:00,41.98,42.12,41.69,41.82,1191219.0,38.9201,39.0499,38.6512,38.7717,1191219.0
2020-04-07 12:00:00,41.82,42.15,41.81,42.09,1335225.0,38.7717,39.0777,38.7625,39.022,1335225.0
2020-04-07 12:30:00,42.08,42.14,41.88,41.91,1575960.0,39.0128,39.0684,38.8274,38.8552,1575960.0
2020-04-07 13:00:00,41.91,41.98,41.75,41.77,1156611.0,38.8552,38.9201,38.7068,38.7254,1156611.0
2020-04-07 13:30:00,41.76,41.76,41.4,41.69,1537866.0,38.7161,38.7161,38.3823,38.6512,1537866.0
2020-04-07 14:00:00,41.69,41.72,41.44,41.47,1025037.0,38.6512,38.679,38.4194,38.4472,1025037.0
2020-04-07 14:30:00,41.46,41.51,41.01,41.01,1607442.0,38.438,38.4843,38.0208,38.0208,1607442.0
2020-04-07 15:00:00,41.02,41.1,40.61,40.64,2580795.0,38.03,38.1042,37.6499,37.6777,2580795.0
2020-04-07 15:30:00,40.64,41.25,40.55,40.66,3773490.0,37.6777,38.2433,37.5943,37.6963,3773490.0
2020-04-08 09:30:00,41.23,41.27,40.51,40.52,2439684.0,38.2247,38.2618,37.5572,37.5665,2439684.0
2020-04-08 10:00:00,40.52,40.69,40.36,40.42,1349790.0,37.5665,37.7241,37.4181,37.4738,1349790.0
2020-04-08 10:30:00,40.43,40.61,40.31,40.51,1138065.0,37.483,37.6499,37.3718,37.5572,1138065.0
2020-04-08 11:00:00,40.51,40.76,40.47,40.63,1028892.0,37.5572,37.789,37.5201,37.6685,1028892.0
2020-04-08 11:30:00,40.63,40.76,40.53,40.68,1178793.0,37.6685,37.789,37.5758,37.7148,1178793.0
2020-04-08 12:00:00,40.7,40.85,40.48,40.51,1374069.0,37.7334,37.8724,37.5294,37.5572,1374069.0
2020-04-08 12:30:00,40.51,40.7,40.41,40.43,1420173.0,37.5572,37.7334,37.4645,37.483,1420173.0
2020-04-08 13:00:00,40.42,40.63,40.31,40.39,1396944.0,37.4738,37.6685,37.3718,37.446,1396944.0
2020-04-08 13:30:00,40.4,40.49,40.24,40.26,1381341.0,37.4552,37.5387,37.3069,37.3254,1381341.0
2020-04-08 14:00:00,40.26,40.63,40.2,40.53,1492947.0,37.3254,37.6685,37.2698,37.5758,1492947.0
2020-04-08 14:30:00,40.53,40.61,40.45,40.58,1346250.0,37.5758,37.6499,37.5016,37.6221,1346250.0
2020-04-08 15:00:00,40.57,40.72,40.53,40.63,1624173.0,37.6128,37.7519,37.5758,37.6685,1624173.0
2020-04-08 15:30:00,40.63,40.77,40.39,40.61,2501136.0,37.6685,37.7983,37.446,37.6499,2501136.0
2020-04-09 09:30:00,39.41,40.5,39.22,40.27,3434028.0,36.5374,37.5479,36.3612,37.3347,3434028.0
2020-04-09 10:00:00,40.29,40.45,40.03,40.28,2835789.0,37.3533,37.5016,37.1122,37.344,2835789.0
2020-04-09 10:30:00,40.29,40.62,40.17,40.52,2035533.0,37.3533,37.6592,37.242,37.5665,2035533.0
2020-04-09 11:00:00,40.53,40.54,40.31,40.51,1368960.0,37.5758,37.585,37.3718,37.5572,1368960.0
2020-04-09 11:30:00,40.51,40.7,40.46,40.63,1276485.0,37.5572,37.7334,37.5109,37.6685,1276485.0
2020-04-09 12:00:00,40.63,40.81,40.57,40.69,1320078.0,37.6685,37.8353,37.6128,37.7241,1320078.0
2020-04-09 12:30:00,40.7,40.8,40.61,40.74,1036845.0,37.7334,37.8261,37.6499,37.7704,1036845.0
2020-04-09 13:00:00,40.74,40.94,40.72,40.94,1176570.0,37.7704,37.9559,37.7519,37.9559,1176570.0
2020-04-09 13:30:00,40.94,40.96,40.71,40.78,1218789.0,37.9559,37.9744,37.7426,37.8075,1218789.0
2020-04-09 14:00:00,40.78,40.88,40.69,40.74,2267826.0,37.8075,37.9002,37.7241,37.7704,2267826.0
2020-04-09 14:30:00,40.74,40.85,40.51,40.56,1697910.0,37.7704,37.8724,37.5572,37.6036,1697910.0
2020-04-09 15:00:00,40.56,40.68,40.53,40.67,1570182.0,37.6036,37.7148,37.5758,37.7056,1570182.0
2020-04-09 15:30:00,40.68,40.83,40.49,40.59,3291726.0,37.7148,37.8539,37.5387,37.6314,3291726.0
2020-04-13 09:30:00,40.42,41.59,40.39,41.23,2534046.0,37.4738,38.5585,37.446,38.2247,2534046.0
2020-04-13 10:00:00,41.24,41.38,40.93,40.96,1436391.0,38.234,38.3638,37.9466,37.9744,1436391.0
2020-04-13 10:30:00,40.97,41.21,40.82,41.2,1108002.0,37.9837,38.2062,37.8446,38.1969,1108002.0
2020-04-13 11:00:00,41.2,41.36,41.12,41.36,1233258.0,38.1969,38.3453,38.1228,38.3453,1233258.0
2020-04-13 11:30:00,41.36,41.56,41.31,41.51,1352772.0,38.3453,38.5307,38.2989,38.4843,1352772.0
2020-04-13 12:00:00,41.51,41.63,41.27,41.37,1198413.0,38.4843,38.5956,38.2618,38.3545,1198413.0
2020-04-13 12:30:00,41.37,41.55,41.35,41.41,914373.0,38.3545,38.5214,38.336,38.3916,914373.0
2020-04-13 13:00:00,41.41,41.44,41.24,41.34,627762.0,38.3916,38.4194,38.234,38.3267,627762.0
2020-04-13 13:30:00,41.33,41.47,41.31,41.33,661755.0,38.3174,38.4472,38.2989,38.3174,661755.0
2020-04-13 14:00:00,41.34,41.36,41.12,41.3,716958.0,38.3267,38.3453,38.1228,38.2896,716958.0
2020-04-13 14:30:00,41.31,41.52,41.3,41.52,635160.0,38.2989,38.4936,38.2896,38.4936,635160.0
2020-04-13 15:00:00,41.51,41.66,41.43,41.53,908646.0,38.4843,38.6234,38.4102,38.5029,908646.0
2020-04-13 15:30:00,41.53,41.89,41.52,41.78,2872338.0,38.5029,38.8366,38.4936,38.7346,2872338.0
2020-04-14 09:30:00,42.37,42.86,42.01,42.75,4423974.0,39.2816,39.7359,38.9479,39.6339,4423974.0
2020-04-14 10:00:00,42.75,43.13,42.73,43.11,2770047.0,39.6339,39.9862,39.6154,39.9677,2770047.0
2020-04-14 10:30:00,43.11,43.16,42.85,43.03,1862565.0,39.9677,40.0141,39.7267,39.8935,1862565.0
2020-04-14 11:00:00,43.04,43.14,42.84,42.95,1594659.0,39.9028,39.9955,39.7174,39.8194,1594659.0
2020-04-14 11:30:00,42.95,43.1,42.82,42.99,1172979.0,39.8194,39.9584,39.6988,39.8564,1172979.0
2020-04-14 12:00:00,42.99,43.17,42.91,42.96,1331961.0,39.8564,40.0233,39.7823,39.8286,1331961.0
2020-04-14 12:30:00,42.97,43.0,42.84,42.95,872916.0,39.8379,39.8657,39.7174,39.8194,872916.0
2020-04-14 13:00:00,42.95,43.12,42.9,43.07,769662.0,39.8194,39.977,39.773,39.9306,769662.0
2020-04-14 13:30:00,43.07,43.26,43.07,43.18,1296834.0,39.9306,40.1068,39.9306,40.0326,1296834.0
2020-04-14 14:00:00,43.18,43.19,43.02,43.03,1200687.0,40.0326,40.0419,39.8843,39.8935,1200687.0
2020-04-14 14:30:00,43.03,43.04,42.74,42.77,1425390.0,39.8935,39.9028,39.6247,39.6525,1425390.0
2020-04-14 15:00:00,42.76,42.87,42.56,42.87,1735545.0,39.6432,39.7452,39.4578,39.7452,1735545.0
2020-04-14 15:30:00,42.86,43.04,42.81,43.0,2866332.0,39.7359,39.9028,39.6896,39.8657,2866332.0
2020-04-15 09:30:00,42.87,43.23,42.58,43.14,2757006.0,39.7452,40.079,39.4763,39.9955,2757006.0
2020-04-15 10:00:00,43.13,43.29,42.77,42.98,1872366.0,39.9862,40.1346,39.6525,39.8472,1872366.0
2020-04-15 10:30:00,42.97,43.01,42.74,42.82,986424.0,39.8379,39.875,39.6247,39.6988,986424.0
2020-04-15 11:00:00,42.81,42.82,42.37,42.48,1211112.0,39.6896,39.6988,39.2816,39.3836,1211112.0
2020-04-15 11:30:00,42.49,42.71,42.47,42.63,876906.0,39.3929,39.5969,39.3743,39.5227,876906.0
2020-04-15 12:00:00,42.63,42.85,42.49,42.83,757839.0,39.5227,39.7267,39.3929,39.7081,757839.0
2020-04-15 12:30:00,42.83,42.97,42.77,42.79,682983.0,39.7081,39.8379,39.6525,39.671,682983.0
2020-04-15 13:00:00,42.79,43.05,42.75,43.04,780507.0,39.671,39.9121,39.6339,39.9028,780507.0
2020-04-15 13:30:00,43.04,43.06,42.78,42.78,906726.0,39.9028,39.9213,39.6618,39.6618,906726.0
2020-04-15 14:00:00,42.78,43.13,42.75,42.96,1204542.0,39.6618,39.9862,39.6339,39.8286,1204542.0
2020-04-15 14:30:00,42.96,43.08,42.82,43.07,851097.0,39.8286,39.9399,39.6988,39.9306,851097.0
2020-04-15 15:00:00,43.07,43.1,42.82,42.83,1011441.0,39.9306,39.9584,39.6988,39.7081,1011441.0
2020-04-15 15:30:00,42.83,42.93,42.69,42.92,2363475.0,39.7081,39.8008,39.5783,39.7915,2363475.0
2020-04-16 09:30:00,43.0,43.16,42.75,43.13,2466759.0,39.8657,40.0141,39.6339,39.9862,2466759.0
2020-04-16 10:00:00,43.13,43.13,42.84,42.92,1285179.0,39.9862,39.9862,39.7174,39.7915,1285179.0
2020-04-16 10:30:00,42.92,43.25,42.9,43.24,1699401.0,39.7915,40.0975,39.773,40.0882,1699401.0
2020-04-16 11:00:00,43.24,43.44,43.14,43.4,1727139.0,40.0882,40.2736,39.9955,40.2366,1727139.0
2020-04-16 11:30:00,43.4,44.05,43.38,43.89,2476938.0,40.2366,40.8392,40.218,40.6908,2476938.0
2020-04-16 12:00:00,43.88,43.91,43.57,43.68,1534803.0,40.6816,40.7094,40.3942,40.4962,1534803.0
2020-04-16 12:30:00,43.67,43.84,43.54,43.81,1388937.0,40.4869,40.6445,40.3664,40.6167,1388937.0
2020-04-16 13:00:00,43.81,44.02,43.66,43.95,1314582.0,40.6167,40.8114,40.4776,40.7465,1314582.0
2020-04-16 13:30:00,43.96,44.05,43.91,43.99,1109655.0,40.7557,40.8392,40.7094,40.7836,1109655.0
2020-04-16 14:00:00,43.99,44.09,43.91,44.02,1396911.0,40.7836,40.8763,40.7094,40.8114,1396911.0
2020-04-16 14:30:00,44.02,44.2,44.0,44.19,1279782.0,40.8114,40.9782,40.7928,40.969,1279782.0
2020-04-16 15:00:00,44.19,44.31,44.12,44.2,2327037.0,40.969,41.0802,40.9041,40.9782,2327037.0
2020-04-16 15:30:00,44.19,44.28,44.08,44.09,3317103.0,40.969,41.0524,40.867,40.8763,3317103.0
2020-04-17 09:30:00,43.83,44.06,43.24,43.48,4709037.0,40.6352,40.8485,40.0882,40.3107,4709037.0
2020-04-17 10:00:00,43.5,43.63,43.29,43.53,1941237.0,40.3293,40.4498,40.1346,40.3571,1941237.0
2020-04-17 10:30:00,43.53,43.63,43.27,43.38,1369884.0,40.3571,40.4498,40.116,40.218,1369884.0
2020-04-17 11:00:00,43.38,43.64,43.3,43.64,1633863.0,40.218,40.4591,40.1439,40.4591,1633863.0
2020-04-17 11:30:00,43.63,43.93,43.63,43.79,1678617.0,40.4498,40.7279,40.4498,40.5981,1678617.0
2020-04-17 12:00:00,43.78,43.88,43.58,43.77,1118580.0,40.5889,40.6816,40.4034,40.5796,1118580.0
2020-04-17 12:30:00,43.77,43.85,43.72,43.79,751206.0,40.5796,40.6538,40.5332,40.5981,751206.0
2020-04-17 13:00:00,43.79,43.84,43.71,43.73,689931.0,40.5981,40.6445,40.524,40.5425,689931.0
2020-04-17 13:30:00,43.73,43.83,43.7,43.73,1064349.0,40.5425,40.6352,40.5147,40.5425,1064349.0
2020-04-17 14:00:00,43.72,43.76,43.59,43.6,980043.0,40.5332,40.5703,40.4127,40.422,980043.0
2020-04-17 14:30:00,43.6,43.65,43.43,43.61,1018899.0,40.422,40.4683,40.2644,40.4313,1018899.0
2020-04-17 15:00:00,43.61,43.82,43.61,43.8,1412148.0,40.4313,40.6259,40.4313,40.6074,1412148.0
2020-04-17 15:30:00,43.81,44.32,43.79,44.03,3188331.0,40.6167,41.0895,40.5981,40.8206,3188331.0
2020-04-20 09:30:00,44.13,44.46,43.92,44.02,2580279.0,40.9134,41.2193,40.7187,40.8114,2580279.0
2020-04-20 10:00:00,44.01,44.12,43.82,44.1,1416075.0,40.8021,40.9041,40.6259,40.8855,1416075.0
2020-04-20 10:30:00,44.11,44.14,43.91,44.04,1371042.0,40.8948,40.9226,40.7094,40.8299,1371042.0
2020-04-20 11:00:00,44.04,44.18,43.96,44.0,1338930.0,40.8299,40.9597,40.7557,40.7928,1338930.0
2020-04-20 11:30:00,44.0,44.11,43.89,43.96,980355.0,40.7928,40.8948,40.6908,40.7557,980355.0
2020-04-20 12:00:00,43.97,44.03,43.92,43.96,694674.0,40.765,40.8206,40.7187,40.7557,694674.0
2020-04-20 12:30:00,43.95,44.05,43.9,44.01,657342.0,40.7465,40.8392,40.7001,40.8021,657342.0
2020-04-20 13:00:00,44.01,44.02,43.87,43.92,686346.0,40.8021,40.8114,40.6723,40.7187,686346.0
2020-04-20 13:30:00,43.92,44.04,43.88,43.98,746370.0,40.7187,40.8299,40.6816,40.7743,746370.0
2020-04-20 14:00:00,43.98,44.05,43.86,43.87,845100.0,40.7743,40.8392,40.663,40.6723,845100.0
2020-04-20 14:30:00,43.88,43.98,43.71,43.71,1105095.0,40.6816,40.7743,40.524,40.524,1105095.0
2020-04-20 15:00:00,43.72,43.78,43.57,43.63,1212060.0,40.5332,40.5889,40.3942,40.4498,1212060.0
2020-04-20 15:30:00,43.63,43.72,43.25,43.27,2221275.0,40.4498,40.5332,40.0975,40.116,2221275.0
2020-04-21 09:30:00,43.36,43.39,42.87,43.3,2269317.0,40.1995,40.2273,39.7452,40.1439,2269317.0
2020-04-21 10:00:00,43.31,43.64,43.29,43.5,2240208.0,40.1531,40.4591,40.1346,40.3293,2240208.0
2020-04-21 10:30:00,43.5,43.55,42.93,42.98,1397034.0,40.3293,40.3756,39.8008,39.8472,1397034.0
2020-04-21 11:00:00,42.97,43.02,42.74,42.8,1665057.0,39.8379,39.8843,39.6247,39.6803,1665057.0
2020-04-21 11:30:00,42.8,42.98,42.72,42.92,843339.0,39.6803,39.8472,39.6061,39.7915,843339.0
2020-04-21 12:00:00,42.92,42.99,42.78,42.83,677025.0,39.7915,39.8564,39.6618,39.7081,677025.0
2020-04-21 12:30:00,42.82,43.05,42.76,43.04,1069977.0,39.6988,39.9121,39.6432,39.9028,1069977.0
2020-04-21 13:00:00,43.04,43.31,43.01,43.27,910572.0,39.9028,40.1531,39.875,40.116,910572.0
2020-04-21 13:30:00,43.27,43.45,43.19,43.42,1130970.0,40.116,40.2829,40.0419,40.2551,1130970.0
2020-04-21 14:00:00,43.42,43.68,43.35,43.54,1246770.0,40.2551,40.4962,40.1902,40.3664,1246770.0
2020-04-21 14:30:00,43.56,43.58,43.14,43.25,718191.0,40.3849,40.4034,39.9955,40.0975,718191.0
2020-04-21 15:00:00,43.25,43.47,43.16,43.37,1141488.0,40.0975,40.3015,40.0141,40.2087,1141488.0
2020-04-21 15:30:00,43.37,43.58,42.94,43.04,2698161.0,40.2087,40.4034,39.8101,39.9028,2698161.0
2020-04-22 09:30:00,43.33,43.52,42.97,43.07,1878441.0,40.1717,40.3478,39.8379,39.9306,1878441.0
2020-04-22 10:00:00,43.08,43.45,43.07,43.32,1104720.0,39.9399,40.2829,39.9306,40.1624,1104720.0
2020-04-22 10:30:00,43.33,43.38,43.23,43.28,1110114.0,40.1717,40.218,40.079,40.1253,1110114.0
2020-04-22 11:00:00,43.28,43.58,43.25,43.54,862038.0,40.1253,40.4034,40.0975,40.3664,862038.0
2020-04-22 11:30:00,43.54,43.66,43.51,43.63,540468.0,40.3664,40.4776,40.3385,40.4498,540468.0
2020-04-22 12:00:00,43.65,43.74,43.57,43.67,829281.0,40.4683,40.5518,40.3942,40.4869,829281.0
2020-04-22 12:30:00,43.68,43.72,43.54,43.61,682179.0,40.4962,40.5332,40.3664,40.4313,682179.0
2020-04-22 13:00:00,43.61,43.81,43.61,43.8,704397.0,40.4313,40.6167,40.4313,40.6074,704397.0
2020-04-22 13:30:00,43.8,43.89,43.68,43.89,784179.0,40.6074,40.6908,40.4962,40.6908,784179.0
2020-04-22 14:00:00,43.89,44.01,43.78,43.79,1060104.0,40.6908,40.8021,40.5889,40.5981,1060104.0
2020-04-22 14:30:00,43.8,44.06,43.8,44.02,1009626.0,40.6074,40.8485,40.6074,40.8114,1009626.0
2020-04-22 15:00:00,44.02,44.04,43.9,43.95,877389.0,40.8114,40.8299,40.7001,40.7465,877389.0
2020-04-22 15:30:00,43.95,44.13,43.82,43.84,2361036.0,40.7465,40.9134,40.6259,40.6445,2361036.0
2020-04-23 09:30:00,43.28,43.7,43.09,43.54,3661854.0,40.1253,40.5147,39.9492,40.3664,3661854.0
2020-04-23 10:00:00,43.53,43.56,43.35,43.48,1249230.0,40.3571,40.3849,40.1902,40.3107,1249230.0
2020-04-23 10:30:00,43.47,43.53,43.34,43.35,1297440.0,40.3015,40.3571,40.1809,40.1902,1297440.0
2020-04-23 11:00:00,43.36,43.44,43.05,43.17,1823910.0,40.1995,40.2736,39.9121,40.0233,1823910.0
2020-04-23 11:30:00,43.18,43.26,42.93,43.05,1772973.0,40.0326,40.1068,39.8008,39.9121,1772973.0
2020-04-23 12:00:00,43.06,43.18,43.05,43.06,1535157.0,39.9213,40.0326,39.9121,39.9213,1535157.0
2020-04-23 12:30:00,43.06,43.09,42.58,43.0,2454738.0,39.9213,39.9492,39.4763,39.8657,2454738.0
2020-04-23 13:00:00,43.0,43.13,42.87,42.91,1059504.0,39.8657,39.9862,39.7452,39.7823,1059504.0
2020-04-23 13:30:00,42.9,43.13,42.88,43.12,1220172.0,39.773,39.9862,39.7545,39.977,1220172.0
2020-04-23 14:00:00,43.12,43.16,42.93,43.11,1238847.0,39.977,40.0141,39.8008,39.9677,1238847.0
2020-04-23 14:30:00,43.12,43.23,43.08,43.21,856860.0,39.977,40.079,39.9399,40.0604,856860.0
2020-04-23 15:00:00,43.22,43.24,42.91,42.96,1034877.0,40.0697,40.0882,39.7823,39.8286,1034877.0
2020-04-23 15:30:00,42.96,43.08,42.81,42.85,2503638.0,39.8286,39.9399,39.6896,39.7267,2503638.0
2020-04-24 09:30:00,43.12,43.2,42.89,42.99,1522707.0,39.977,40.0511,39.7637,39.8564,1522707.0
2020-04-24 10:00:00,42.99,43.3,42.87,43.04,1181469.0,39.8564,40.1439,39.7452,39.9028,1181469.0
2020-04-24 10:30:00,43.04,43.08,42.87,42.92,845568.0,39.9028,39.9399,39.7452,39.7915,845568.0
2020-04-24 11:00:00,42.92,43.04,42.85,42.93,796467.0,39.7915,39.9028,39.7267,39.8008,796467.0
2020-04-24 11:30:00,42.94,43.06,42.89,43.03,556686.0,39.8101,39.9213,39.7637,39.8935,556686.0
2020-04-24 12:00:00,43.04,43.1,43.0,43.09,475263.0,39.9028,39.9584,39.8657,39.9492,475263.0
2020-04-24 12:30:00,43.09,43.16,43.01,43.01,508545.0,39.9492,40.0141,39.875,39.875,508545.0
2020-04-24 13:00:00,43.01,43.01,42.93,42.98,441600.0,39.875,39.875,39.8008,39.8472,441600.0
2020-04-24 13:30:00,42.98,43.13,42.95,43.12,492450.0,39.8472,39.9862,39.8194,39.977,492450.0
2020-04-24 14:00:00,43.13,43.16,43.01,43.02,561255.0,39.9862,40.0141,39.875,39.8843,561255.0
2020-04-24 14:30:00,43.02,43.12,43.02,43.05,648537.0,39.8843,39.977,39.8843,39.9121,648537.0
2020-04-24 15:00:00,43.05,43.15,43.02,43.14,719277.0,39.9121,40.0048,39.8843,39.9955,719277.0
2020-04-24 15:30:00,43.14,43.28,43.08,43.14,1912953.0,39.9955,40.1253,39.9399,39.9955,1912953.0
2020-04-27 09:30:00,43.33,43.44,43.1,43.32,1347402.0,40.1717,40.2736,39.9584,40.1624,1347402.0
2020-04-27 10:00:00,43.31,43.34,43.0,43.2,1263279.0,40.1531,40.1809,39.8657,40.0511,1263279.0
2020-04-27 10:30:00,43.2,43.23,43.06,43.14,748851.0,40.0511,40.079,39.9213,39.9955,748851.0
2020-04-27 11:00:00,43.14,43.23,43.07,43.1,644352.0,39.9955,40.079,39.9306,39.9584,644352.0
2020-04-27 11:30:00,43.09,43.13,43.0,43.06,715164.0,39.9492,39.9862,39.8657,39.9213,715164.0
2020-04-27 12:00:00,43.06,43.09,43.0,43.06,516828.0,39.9213,39.9492,39.8657,39.9213,516828.0
2020-04-27 12:30:00,43.06,43.14,42.89,42.9,882228.0,39.9213,39.9955,39.7637,39.773,882228.0
2020-04-27 13:00:00,42.89,43.01,42.81,42.84,800151.0,39.7637,39.875,39.6896,39.7174,800151.0
2020-04-27 13:30:00,42.84,42.87,42.72,42.75,769074.0,39.7174,39.7452,39.6061,39.6339,769074.0
2020-04-27 14:00:00,42.75,42.85,42.75,42.81,635730.0,39.6339,39.7267,39.6339,39.6896,635730.0
2020-04-27 14:30:00,42.81,42.9,42.8,42.83,581433.0,39.6896,39.773,39.6803,39.7081,581433.0
2020-04-27 15:00:00,42.84,42.86,42.76,42.82,750915.0,39.7174,39.7359,39.6432,39.6988,750915.0
2020-04-27 15:30:00,42.82,42.96,42.74,42.74,2070183.0,39.6988,39.8286,39.6247,39.6247,2070183.0
2020-04-28 09:30:00,42.83,42.94,42.6,42.91,3135837.0,39.7081,39.8101,39.4949,39.7823,3135837.0
2020-04-28 10:00:00,42.91,43.3,42.87,43.26,1550181.0,39.7823,40.1439,39.7452,40.1068,1550181.0
2020-04-28 10:30:00,43.26,43.41,43.16,43.23,1432848.0,40.1068,40.2458,40.0141,40.079,1432848.0
2020-04-28 11:00:00,43.24,43.32,42.96,43.16,1041510.0,40.0882,40.1624,39.8286,40.0141,1041510.0
2020-04-28 11:30:00,43.16,43.18,42.87,42.88,702927.0,40.0141,40.0326,39.7452,39.7545,702927.0
2020-04-28 12:00:00,42.88,42.92,42.72,42.76,998790.0,39.7545,39.7915,39.6061,39.6432,998790.0
2020-04-28 12:30:00,42.75,42.85,42.72,42.81,851865.0,39.6339,39.7267,39.6061,39.6896,851865.0
2020-04-28 13:00:00,42.81,42.88,42.79,42.81,594075.0,39.6896,39.7545,39.671,39.6896,594075.0
2020-04-28 13:30:00,42.8,42.86,42.75,42.84,597165.0,39.6803,39.7359,39.6339,39.7174,597165.0
2020-04-28 14:00:00,42.84,42.9,42.76,42.81,709206.0,39.7174,39.773,39.6432,39.6896,709206.0
2020-04-28 14:30:00,42.81,42.87,42.73,42.75,754566.0,39.6896,39.7452,39.6154,39.6339,754566.0
2020-04-28 15:00:00,42.75,42.96,42.73,42.85,873231.0,39.6339,39.8286,39.6154,39.7267,873231.0
2020-04-28 15:30:00,42.85,42.89,42.57,42.67,2162769.0,39.7267,39.7637,39.4671,39.5598,2162769.0
2020-04-29 09:30:00,41.86,41.92,41.09,41.16,5781114.0,38.8088,38.8644,38.0949,38.1598,5781114.0
2020-04-29 10:00:00,41.16,41.43,40.85,41.35,4635456.0,38.1598,38.4102,37.8724,38.336,4635456.0
2020-04-29 10:30:00,41.35,41.36,41.05,41.07,2204043.0,38.336,38.3453,38.0579,38.0764,2204043.0
2020-04-29 11:00:00,41.06,41.22,40.97,41.04,2693850.0,38.0671,38.2155,37.9837,38.0486,2693850.0
2020-04-29 11:30:00,41.04,41.28,41.0,41.18,2261895.0,38.0486,38.2711,38.0115,38.1784,2261895.0
2020-04-29 12:00:00,41.19,41.49,41.19,41.37,2026050.0,38.1876,38.4658,38.1876,38.3545,2026050.0
2020-04-29 12:30:00,41.37,41.44,41.28,41.41,1336473.0,38.3545,38.4194,38.2711,38.3916,1336473.0
2020-04-29 13:00:00,41.41,41.61,41.39,41.57,2203950.0,38.3916,38.577,38.3731,38.54,2203950.0
2020-04-29 13:30:00,41.58,41.73,41.54,41.67,1723002.0,38.5492,38.6883,38.5121,38.6327,1723002.0
2020-04-29 14:00:00,41.68,41.71,41.4,41.55,1884732.0,38.6419,38.6697,38.3823,38.5214,1884732.0
2020-04-29 14:30:00,41.56,41.67,41.48,41.6,1671333.0,38.5307,38.6327,38.4565,38.5678,1671333.0
2020-04-29 15:00:00,41.6,41.65,41.5,41.53,1799190.0,38.5678,38.6141,38.4751,38.5029,1799190.0
2020-04-29 15:30:00,41.54,41.54,41.15,41.21,3773388.0,38.5121,38.5121,38.1506,38.2062,3773388.0
2020-04-30 09:30:00,41.03,41.15,40.57,40.76,3838974.0,38.0393,38.1506,37.6128,37.789,3838974.0
2020-04-30 10:00:00,40.75,40.88,40.61,40.8,2119041.0,37.7797,37.9002,37.6499,37.8261,2119041.0
2020-04-30 10:30:00,40.8,40.93,40.64,40.78,1305951.0,37.8261,37.9466,37.6777,37.8075,1305951.0
2020-04-30 11:00:00,40.77,40.82,40.64,40.67,1595037.0,37.7983,37.8446,37.6777,37.7056,1595037.0
2020-04-30 11:30:00,40.67,40.72,40.59,40.59,1244622.0,37.7056,37.7519,37.6314,37.6314,1244622.0
2020-04-30 12:00:00,40.6,40.67,40.58,40.61,1374336.0,37.6407,37.7056,37.6221,37.6499,1374336.0
2020-04-30 12:30:00,40.6,40.63,40.52,40.56,1166856.0,37.6407,37.6685,37.5665,37.6036,1166856.0
2020-04-30 13:00:00,40.56,40.66,40.48,40.6,3339639.0,37.6036,37.6963,37.5294,37.6407,3339639.0
2020-04-30 13:30:00,40.6,40.67,40.41,40.45,1265637.0,37.6407,37.7056,37.4645,37.5016,1265637.0
2020-04-30 14:00:00,40.45,40.6,40.4,40.48,1025841.0,37.5016,37.6407,37.4552,37.5294,1025841.0
2020-04-30 14:30:00,40.47,40.5,40.4,40.45,1258668.0,37.5201,37.5479,37.4552,37.5016,1258668.0
2020-04-30 15:00:00,40.45,40.61,40.39,40.6,2339631.0,37.5016,37.6499,37.446,37.6407,2339631.0
2020-04-30 15:30:00,40.6,40.63,40.35,40.51,5988975.0,37.6407,37.6685,37.4089,37.5572,5988975.0
2020-05-01 09:30:00,40.49,40.66,40.26,40.51,3590265.0,37.5387,37.6963,37.3254,37.5572,3590265.0
2020-05-01 10:00:00,40.52,40.7,40.33,40.37,2826951.0,37.5665,37.7334,37.3903,37.4274,2826951.0
2020-05-01 10:30:00,40.37,40.44,40.31,40.33,2280690.0,37.4274,37.4923,37.3718,37.3903,2280690.0
2020-05-01 11:00:00,40.32,40.55,40.3,40.51,1636419.0,37.3811,37.5943,37.3625,37.5572,1636419.0
2020-05-01 11:30:00,40.51,40.8,40.48,40.79,2112096.0,37.5572,37.8261,37.5294,37.8168,2112096.0
2020-05-01 12:00:00,40.78,40.91,40.69,40.86,1591287.0,37.8075,37.9281,37.7241,37.8817,1591287.0
2020-05-01 12:30:00,40.86,40.86,40.69,40.83,1078671.0,37.8817,37.8817,37.7241,37.8539,1078671.0
2020-05-01 13:00:00,40.84,40.86,40.71,40.77,770472.0,37.8632,37.8817,37.7426,37.7983,770472.0
2020-05-01 13:30:00,40.77,40.87,40.76,40.8,771765.0,37.7983,37.891,37.789,37.8261,771765.0
2020-05-01 14:00:00,40.8,41.02,40.75,41.0,1110837.0,37.8261,38.03,37.7797,38.0115,1110837.0
2020-05-01 14:30:00,41.0,41.09,40.94,41.07,1250727.0,38.0115,38.0949,37.9559,38.0764,1250727.0
2020-05-01 15:00:00,41.07,41.23,40.98,41.02,1575900.0,38.0764,38.2247,37.993,38.03,1575900.0
2020-05-01 15:30:00,41.02,41.07,40.77,40.99,2787783.0,38.03,38.0764,37.7983,38.0022,2787783.0
2020-05-04 09:30:00,41.25,41.47,40.74,40.77,2156709.0,38.2433,38.4472,37.7704,37.7983,2156709.0
2020-05-04 10:00:00,40.78,40.93,40.57,40.75,1093935.0,37.8075,37.9466,37.6128,37.7797,1093935.0
2020-05-04 10:30:00,40.75,41.02,40.73,40.91,1030230.0,37.7797,38.03,37.7612,37.9281,1030230.0
2020-05-04 11:00:00,40.91,41.14,40.85,41.06,972750.0,37.9281,38.1413,37.8724,38.0671,972750.0
2020-05-04 11:30:00,41.07,41.29,41.06,41.19,702033.0,38.0764,38.2804,38.0671,38.1876,702033.0
2020-05-04 12:00:00,41.19,41.21,41.06,41.11,510765.0,38.1876,38.2062,38.0671,38.1135,510765.0
2020-05-04 12:30:00,41.11,41.13,40.85,40.9,681327.0,38.1135,38.132,37.8724,37.9188,681327.0
2020-05-04 13:00:00,40.9,41.04,40.9,41.0,579270.0,37.9188,38.0486,37.9188,38.0115,579270.0
2020-05-04 13:30:00,41.02,41.13,40.97,40.98,547011.0,38.03,38.132,37.9837,37.993,547011.0
2020-05-04 14:00:00,40.99,41.06,40.94,41.06,625584.0,38.0022,38.0671,37.9559,38.0671,625584.0
2020-05-04 14:30:00,41.06,41.13,41.06,41.12,568674.0,38.0671,38.132,38.0671,38.1228,568674.0
2020-05-04 15:00:00,41.11,41.27,41.09,41.22,888180.0,38.1135,38.2618,38.0949,38.2155,888180.0
2020-05-04 15:30:00,41.22,41.35,41.03,41.25,2616819.0,38.2155,38.336,38.0393,38.2433,2616819.0
2020-05-05 09:30:00,41.27,41.62,41.09,41.26,2208420.0,38.2618,38.5863,38.0949,38.2525,2208420.0
2020-05-05 10:00:00,41.27,41.59,41.22,41.59,1553967.0,38.2618,38.5585,38.2155,38.5585,1553967.0
2020-05-05 10:30:00,41.59,41.62,41.47,41.49,957204.0,38.5585,38.5863,38.4472,38.4658,957204.0
2020-05-05 11:00:00,41.5,41.54,41.31,41.33,1169826.0,38.4751,38.5121,38.2989,38.3174,1169826.0
2020-05-05 11:30:00,41.33,41.53,41.32,41.52,879510.0,38.3174,38.5029,38.3082,38.4936,879510.0
2020-05-05 12:00:00,41.52,41.62,41.48,41.5,823278.0,38.4936,38.5863,38.4565,38.4751,823278.0
2020-05-05 12:30:00,41.51,41.55,41.43,41.5,572982.0,38.4843,38.5214,38.4102,38.4751,572982.0
2020-05-05 13:00:00,41.5,41.65,41.49,41.65,622329.0,38.4751,38.6141,38.4658,38.6141,622329.0
2020-05-05 13:30:00,41.65,41.71,41.62,41.67,750942.0,38.6141,38.6697,38.5863,38.6327,750942.0
2020-05-05 14:00:00,41.66,41.75,41.59,41.74,732915.0,38.6234,38.7068,38.5585,38.6976,732915.0
2020-05-05 14:30:00,41.74,41.75,41.64,41.72,599160.0,38.6976,38.7068,38.6048,38.679,599160.0
2020-05-05 15:00:00,41.72,41.73,41.56,41.62,989406.0,38.679,38.6883,38.5307,38.5863,989406.0
2020-05-05 15:30:00,41.62,41.71,41.52,41.58,2149692.0,38.5863,38.6697,38.4936,38.5492,2149692.0
2020-05-06 09:30:00,41.74,41.83,41.49,41.63,1641897.0,38.6976,38.781,38.4658,38.5956,1641897.0
2020-05-06 10:00:00,41.62,41.66,41.42,41.47,975891.0,38.5863,38.6234,38.4009,38.4472,975891.0
2020-05-06 10:30:00,41.48,41.71,41.37,41.65,955599.0,38.4565,38.6697,38.3545,38.6141,955599.0
2020-05-06 11:00:00,41.65,41.69,41.51,41.57,685716.0,38.6141,38.6512,38.4843,38.54,685716.0
2020-05-06 11:30:00,41.57,41.66,41.46,41.49,610122.0,38.54,38.6234,38.438,38.4658,610122.0
2020-05-06 12:00:00,41.49,41.53,41.43,41.49,539250.0,38.4658,38.5029,38.4102,38.4658,539250.0
2020-05-06 12:30:00,41.5,41.5,41.38,41.41,855792.0,38.4751,38.4751,38.3638,38.3916,855792.0
2020-05-06 13:00:00,41.42,41.47,41.29,41.41,623526.0,38.4009,38.4472,38.2804,38.3916,623526.0
2020-05-06 13:30:00,41.39,41.44,41.36,41.36,413253.0,38.3731,38.4194,38.3453,38.3453,413253.0
2020-05-06 14:00:00,41.36,41.41,41.27,41.33,570315.0,38.3453,38.3916,38.2618,38.3174,570315.0
2020-05-06 14:30:00,41.33,41.42,41.31,41.32,533976.0,38.3174,38.4009,38.2989,38.3082,533976.0
2020-05-06 15:00:00,41.32,41.4,41.28,41.32,685542.0,38.3082,38.3823,38.2711,38.3082,685542.0
2020-05-06 15:30:00,41.32,41.32,40.95,41.12,2407926.0,38.3082,38.3082,37.9651,38.1228,2407926.0
2020-05-07 09:30:00,41.15,41.32,41.06,41.16,1842849.0,38.3196,38.4779,38.2358,38.3289,1842849.0
2020-05-07 10:00:00,41.16,41.19,40.94,41.03,1021317.0,38.3289,38.3568,38.124,38.2078,1021317.0
2020-05-07 10:30:00,41.03,41.03,40.81,40.93,991473.0,38.2078,38.2078,38.003,38.1147,991473.0
2020-05-07 11:00:00,40.93,41.21,40.9,41.18,833694.0,38.1147,38.3755,38.0868,38.3475,833694.0
2020-05-07 11:30:00,41.18,41.31,41.15,41.26,750450.0,38.3475,38.4686,38.3196,38.422,750450.0
2020-05-07 12:00:00,41.27,41.33,41.15,41.26,715515.0,38.4313,38.4872,38.3196,38.422,715515.0
2020-05-07 12:30:00,41.26,41.26,41.13,41.16,752601.0,38.422,38.422,38.301,38.3289,752601.0
2020-05-07 13:00:00,41.15,41.2,40.94,40.97,766857.0,38.3196,38.3661,38.124,38.152,766857.0
2020-05-07 13:30:00,40.97,41.02,40.92,40.95,806070.0,38.152,38.1985,38.1054,38.1333,806070.0
2020-05-07 14:00:00,40.94,40.95,40.82,40.86,909201.0,38.124,38.1333,38.0123,38.0495,909201.0
2020-05-07 14:30:00,40.86,40.97,40.85,40.94,730146.0,38.0495,38.152,38.0402,38.124,730146.0
2020-05-07 15:00:00,40.93,40.94,40.78,40.79,952860.0,38.1147,38.124,37.975,37.9843,952860.0
2020-05-07 15:30:00,40.79,40.81,40.5,40.63,3632076.0,37.9843,38.003,37.7143,37.8353,3632076.0
2020-05-08 09:30:00,40.89,40.93,40.74,40.75,2151471.0,38.0775,38.1147,37.9378,37.9471,2151471.0
2020-05-08 10:00:00,40.75,40.79,40.6,40.77,1618509.0,37.9471,37.9843,37.8074,37.9657,1618509.0
2020-05-08 10:30:00,40.76,40.77,40.54,40.55,1132113.0,37.9564,37.9657,37.7515,37.7608,1132113.0
2020-05-08 11:00:00,40.55,40.67,40.54,40.64,1779081.0,37.7608,37.8726,37.7515,37.8447,1779081.0
2020-05-08 11:30:00,40.64,40.79,40.63,40.77,1314006.0,37.8447,37.9843,37.8353,37.9657,1314006.0
2020-05-08 12:00:00,40.76,40.93,40.76,40.89,1165917.0,37.9564,38.1147,37.9564,38.0775,1165917.0
2020-05-08 12:30:00,40.89,40.9,40.75,40.8,638865.0,38.0775,38.0868,37.9471,37.9937,638865.0
2020-05-08 13:00:00,40.8,40.82,40.67,40.72,579168.0,37.9937,38.0123,37.8726,37.9192,579168.0
2020-05-08 13:30:00,40.72,40.78,40.7,40.72,726915.0,37.9192,37.975,37.9005,37.9192,726915.0
2020-05-08 14:00:00,40.72,40.84,40.71,40.79,760359.0,37.9192,38.0309,37.9098,37.9843,760359.0
2020-05-08 14:30:00,40.8,40.83,40.77,40.83,451248.0,37.9937,38.0216,37.9657,38.0216,451248.0
2020-05-08 15:00:00,40.82,40.88,40.76,40.78,945123.0,38.0123,38.0682,37.9564,37.975,945123.0
2020-05-08 15:30:00,40.78,41.0,40.77,41.0,2043990.0,37.975,38.1799,37.9657,38.1799,2043990.0
2020-05-11 09:30:00,41.01,41.44,41.0,41.31,2785947.0,38.1892,38.5896,38.1799,38.4686,2785947.0
2020-05-11 10:00:00,41.3,41.31,41.09,41.16,1601046.0,38.4593,38.4686,38.2637,38.3289,1601046.0
2020-05-11 10:30:00,41.15,41.25,41.02,41.05,1185927.0,38.3196,38.4127,38.1985,38.2265,1185927.0
2020-05-11 11:00:00,41.05,41.24,41.04,41.23,762333.0,38.2265,38.4034,38.2171,38.3941,762333.0
2020-05-11 11:30:00,41.23,41.29,41.11,41.16,587640.0,38.3941,38.45,38.2823,38.3289,587640.0
2020-05-11 12:00:00,41.16,41.2,41.11,41.16,512742.0,38.3289,38.3661,38.2823,38.3289,512742.0
2020-05-11 12:30:00,41.16,41.28,41.15,41.26,799842.0,38.3289,38.4406,38.3196,38.422,799842.0
2020-05-11 13:00:00,41.27,41.32,41.22,41.3,700920.0,38.4313,38.4779,38.3848,38.4593,700920.0
2020-05-11 13:30:00,41.3,41.39,41.26,41.28,776085.0,38.4593,38.5431,38.422,38.4406,776085.0
2020-05-11 14:00:00,41.29,41.31,41.2,41.27,607338.0,38.45,38.4686,38.3661,38.4313,607338.0
2020-05-11 14:30:00,41.26,41.38,41.26,41.27,803619.0,38.422,38.5338,38.422,38.4313,803619.0
2020-05-11 15:00:00,41.28,41.31,41.14,41.23,1247040.0,38.4406,38.4686,38.3103,38.3941,1247040.0
2020-05-11 15:30:00,41.23,41.28,41.14,41.22,2008194.0,38.3941,38.4406,38.3103,38.3848,2008194.0
2020-05-12 09:30:00,41.49,41.71,41.37,41.7,2059362.0,38.6362,38.8411,38.5244,38.8317,2059362.0
2020-05-12 10:00:00,41.71,41.82,41.68,41.72,1763025.0,38.8411,38.9435,38.8131,38.8504,1763025.0
2020-05-12 10:30:00,41.73,41.89,41.68,41.74,1517772.0,38.8597,39.0087,38.8131,38.869,1517772.0
2020-05-12 11:00:00,41.75,41.86,41.7,41.75,909123.0,38.8783,38.9807,38.8317,38.8783,909123.0
2020-05-12 11:30:00,41.75,41.8,41.64,41.65,772791.0,38.8783,38.9249,38.7759,38.7852,772791.0
2020-05-12 12:00:00,41.65,41.65,41.46,41.51,787521.0,38.7852,38.7852,38.6083,38.6548,787521.0
2020-05-12 12:30:00,41.51,41.56,41.37,41.5,775302.0,38.6548,38.7014,38.5244,38.6455,775302.0
2020-05-12 13:00:00,41.5,41.54,41.37,41.43,481818.0,38.6455,38.6828,38.5244,38.5803,481818.0
2020-05-12 13:30:00,41.43,41.48,41.38,41.43,495132.0,38.5803,38.6269,38.5338,38.5803,495132.0
2020-05-12 14:00:00,41.43,41.53,41.4,41.52,481290.0,38.5803,38.6734,38.5524,38.6641,481290.0
2020-05-12 14:30:00,41.52,41.66,41.48,41.63,783495.0,38.6641,38.7945,38.6269,38.7666,783495.0
2020-05-12 15:00:00,41.63,41.66,41.51,41.63,951129.0,38.7666,38.7945,38.6548,38.7666,951129.0
2020-05-12 15:30:00,41.63,41.67,41.26,41.27,2215569.0,38.7666,38.8038,38.422,38.4313,2215569.0
2020-05-13 09:30:00,41.17,41.43,41.03,41.12,2911071.0,38.3382,38.5803,38.2078,38.2916,2911071.0
2020-05-13 10:00:00,41.11,41.62,41.1,41.58,2000178.0,38.2823,38.7573,38.273,38.72,2000178.0
2020-05-13 10:30:00,41.59,41.86,41.55,41.8,2588124.0,38.7293,38.9807,38.6921,38.9249,2588124.0
2020-05-13 11:00:00,41.79,42.08,41.72,41.77,2389734.0,38.9156,39.1856,38.8504,38.8969,2389734.0
2020-05-13 11:30:00,41.77,41.8,41.38,41.56,1222839.0,38.8969,38.9249,38.5338,38.7014,1222839.0
2020-05-13 12:00:00,41.55,41.65,41.42,41.43,1840806.0,38.6921,38.7852,38.571,38.5803,1840806.0
2020-05-13 12:30:00,41.44,41.71,41.4,41.59,1289148.0,38.5896,38.8411,38.5524,38.7293,1289148.0
2020-05-13 13:00:00,41.58,41.66,41.51,41.62,920370.0,38.72,38.7945,38.6548,38.7573,920370.0
2020-05-13 13:30:00,41.61,41.63,41.49,41.54,507522.0,38.7479,38.7666,38.6362,38.6828,507522.0
2020-05-13 14:00:00,41.54,41.65,41.42,41.43,708741.0,38.6828,38.7852,38.571,38.5803,708741.0
2020-05-13 14:30:00,41.42,41.44,41.25,41.25,655560.0,38.571,38.5896,38.4127,38.4127,655560.0
2020-05-13 15:00:00,41.25,41.42,41.13,41.19,1174113.0,38.4127,38.571,38.301,38.3568,1174113.0
2020-05-13 15:30:00,41.19,41.35,41.12,41.23,4254651.0,38.3568,38.5058,38.2916,38.3941,4254651.0
2020-05-14 09:30:00,41.62,41.71,41.09,41.23,2583513.0,38.7573,38.8411,38.2637,38.3941,2583513.0
2020-05-14 10:00:00,41.22,41.25,40.66,40.71,1818810.0,38.3848,38.4127,37.8633,37.9098,1818810.0
2020-05-14 10:30:00,40.7,40.78,40.47,40.51,1680471.0,37.9005,37.975,37.6864,37.7236,1680471.0
2020-05-14 11:00:00,40.52,40.71,40.43,40.71,1962222.0,37.7329,37.9098,37.6491,37.9098,1962222.0
2020-05-14 11:30:00,40.72,41.07,40.72,40.93,1475091.0,37.9192,38.2451,37.9192,38.1147,1475091.0
2020-05-14 12:00:00,40.93,41.1,40.82,41.06,726102.0,38.1147,38.273,38.0123,38.2358,726102.0
2020-05-14 12:30:00,41.06,41.08,40.94,41.02,542673.0,38.2358,38.2544,38.124,38.1985,542673.0
2020-05-14 13:00:00,41.02,41.08,40.96,41.0,524880.0,38.1985,38.2544,38.1426,38.1799,524880.0
2020-05-14 13:30:00,41.0,41.15,41.0,41.13,886896.0,38.1799,38.3196,38.1799,38.301,886896.0
2020-05-14 14:00:00,41.14,41.15,41.04,41.11,717816.0,38.3103,38.3196,38.2171,38.2823,717816.0
2020-05-14 14:30:00,41.12,41.13,40.9,40.96,786594.0,38.2916,38.301,38.0868,38.1426,786594.0
2020-05-14 15:00:00,40.96,41.15,40.94,41.13,804324.0,38.1426,38.3196,38.124,38.301,804324.0
2020-05-14 15:30:00,41.12,41.15,41.0,41.14,2836152.0,38.2916,38.3196,38.1799,38.3103,2836152.0
2020-05-15 09:30:00,41.16,41.51,41.03,41.5,3184905.0,38.3289,38.6548,38.2078,38.6455,3184905.0
2020-05-15 10:00:00,41.5,41.6,41.32,41.37,1926750.0,38.6455,38.7386,38.4779,38.5244,1926750.0
2020-05-15 10:30:00,41.37,41.43,41.24,41.25,1128396.0,38.5244,38.5803,38.4034,38.4127,1128396.0
2020-05-15 11:00:00,41.24,41.32,41.18,41.27,905544.0,38.4034,38.4779,38.3475,38.4313,905544.0
2020-05-15 11:30:00,41.27,41.39,41.27,41.3,786216.0,38.4313,38.5431,38.4313,38.4593,786216.0
2020-05-15 12:00:00,41.3,41.45,41.27,41.4,797772.0,38.4593,38.5989,38.4313,38.5524,797772.0
2020-05-15 12:30:00,41.4,41.46,41.28,41.33,859155.0,38.5524,38.6083,38.4406,38.4872,859155.0
2020-05-15 13:00:00,41.33,41.57,41.3,41.57,1081296.0,38.4872,38.7107,38.4593,38.7107,1081296.0
2020-05-15 13:30:00,41.57,41.63,41.53,41.62,933759.0,38.7107,38.7666,38.6734,38.7573,933759.0
2020-05-15 14:00:00,41.62,41.72,41.52,41.57,1123449.0,38.7573,38.8504,38.6641,38.7107,1123449.0
2020-05-15 14:30:00,41.57,41.58,41.38,41.41,893586.0,38.7107,38.72,38.5338,38.5617,893586.0
2020-05-15 15:00:00,41.42,41.64,41.4,41.6,1091484.0,38.571,38.7759,38.5524,38.7386,1091484.0
2020-05-15 15:30:00,41.59,41.94,41.56,41.92,4898253.0,38.7293,39.0552,38.7014,39.0366,4898253.0
2020-05-18 09:30:00,42.5,42.55,42.03,42.29,4257372.0,39.5767,39.6233,39.1391,39.3812,4257372.0
2020-05-18 10:00:00,42.3,42.4,42.18,42.28,2085585.0,39.3905,39.4836,39.2787,39.3719,2085585.0
2020-05-18 10:30:00,42.28,42.45,42.14,42.4,1943319.0,39.3719,39.5302,39.2415,39.4836,1943319.0
2020-05-18 11:00:00,42.41,42.49,42.33,42.46,1582557.0,39.4929,39.5674,39.4184,39.5395,1582557.0
2020-05-18 11:30:00,42.46,42.51,42.43,42.46,1344030.0,39.5395,39.586,39.5115,39.5395,1344030.0
2020-05-18 12:00:00,42.46,42.46,42.34,42.4,1170381.0,39.5395,39.5395,39.4277,39.4836,1170381.0
2020-05-18 12:30:00,42.4,42.43,42.29,42.29,1218099.0,39.4836,39.5115,39.3812,39.3812,1218099.0
2020-05-18 13:00:00,42.3,42.39,42.14,42.35,1477005.0,39.3905,39.4743,39.2415,39.437,1477005.0
2020-05-18 13:30:00,42.35,42.52,42.27,42.47,1182216.0,39.437,39.5953,39.3625,39.5488,1182216.0
2020-05-18 14:00:00,42.47,42.82,42.46,42.65,2550033.0,39.5488,39.8747,39.5395,39.7164,2550033.0
2020-05-18 14:30:00,42.65,42.74,42.56,42.67,1665189.0,39.7164,39.8002,39.6326,39.735,1665189.0
2020-05-18 15:00:00,42.67,42.73,42.61,42.7,2229849.0,39.735,39.7909,39.6792,39.763,2229849.0
2020-05-18 15:30:00,42.7,42.85,42.54,42.57,5944650.0,39.763,39.9026,39.614,39.6419,5944650.0
2020-05-19 09:30:00,43.92,44.0,42.97,43.24,13548960.0,40.8991,40.9735,40.0144,40.2658,13548960.0
2020-05-19 10:00:00,43.24,43.37,42.84,42.96,6273099.0,40.2658,40.3869,39.8933,40.0051,6273099.0
2020-05-19 10:30:00,42.95,43.03,42.72,42.88,4753836.0,39.9958,40.0703,39.7816,39.9306,4753836.0
2020-05-19 11:00:00,42.87,43.11,42.78,42.91,3172533.0,39.9213,40.1448,39.8375,39.9585,3172533.0
2020-05-19 11:30:00,42.91,42.97,42.76,42.84,2038728.0,39.9585,40.0144,39.8188,39.8933,2038728.0
2020-05-19 12:00:00,42.85,43.1,42.79,42.86,2468235.0,39.9026,40.1355,39.8468,39.912,2468235.0
2020-05-19 12:30:00,42.85,42.88,42.45,42.54,3695388.0,39.9026,39.9306,39.5302,39.614,3695388.0
2020-05-19 13:00:00,42.54,42.63,42.43,42.47,2688765.0,39.614,39.6978,39.5115,39.5488,2688765.0
2020-05-19 13:30:00,42.48,42.53,42.11,42.19,3629544.0,39.5581,39.6047,39.2135,39.288,3629544.0
2020-05-19 14:00:00,42.19,42.32,42.09,42.12,2551764.0,39.288,39.4091,39.1949,39.2229,2551764.0
2020-05-19 14:30:00,42.13,42.21,41.76,41.78,4313127.0,39.2322,39.3067,38.8876,38.9062,4313127.0
2020-05-19 15:00:00,41.77,42.06,41.71,41.89,3917823.0,38.8969,39.167,38.8411,39.0087,3917823.0
2020-05-19 15:30:00,41.89,41.91,41.6,41.64,6160554.0,39.0087,39.0273,38.7386,38.7759,6160554.0
2020-05-20 09:30:00,42.16,42.2,41.54,41.6,6290022.0,39.2601,39.2974,38.6828,38.7386,6290022.0
2020-05-20 10:00:00,41.59,42.01,41.58,41.83,3360078.0,38.7293,39.1204,38.72,38.9528,3360078.0
2020-05-20 10:30:00,41.83,42.01,41.73,41.88,1787592.0,38.9528,39.1204,38.8597,38.9994,1787592.0
2020-05-20 11:00:00,41.88,42.06,41.86,41.96,1889766.0,38.9994,39.167,38.9807,39.0739,1889766.0
2020-05-20 11:30:00,41.97,42.03,41.91,41.95,978744.0,39.0832,39.1391,39.0273,39.0646,978744.0
2020-05-20 12:00:00,41.95,42.04,41.8,41.81,1184646.0,39.0646,39.1484,38.9249,38.9342,1184646.0
2020-05-20 12:30:00,41.8,41.88,41.69,41.71,1051968.0,38.9249,38.9994,38.8224,38.8411,1051968.0
2020-05-20 13:00:00,41.71,41.76,41.67,41.69,880299.0,38.8411,38.8876,38.8038,38.8224,880299.0
2020-05-20 13:30:00,41.68,41.8,41.64,41.75,1296198.0,38.8131,38.9249,38.7759,38.8783,1296198.0
2020-05-20 14:00:00,41.75,41.77,41.64,41.64,885987.0,38.8783,38.8969,38.7759,38.7759,885987.0
2020-05-20 14:30:00,41.65,41.72,41.6,41.67,1007472.0,38.7852,38.8504,38.7386,38.8038,1007472.0
2020-05-20 15:00:00,41.67,41.86,41.64,41.86,1622238.0,38.8038,38.9807,38.7759,38.9807,1622238.0
2020-05-20 15:30:00,41.85,41.89,41.74,41.81,2486295.0,38.9714,39.0087,38.869,38.9342,2486295.0
2020-05-21 09:30:00,41.63,41.95,41.62,41.94,2306799.0,38.7666,39.0646,38.7573,39.0552,2306799.0
2020-05-21 10:00:00,41.92,42.05,41.88,41.89,1647306.0,39.0366,39.1577,38.9994,39.0087,1647306.0
2020-05-21 10:30:00,41.89,41.89,41.72,41.76,1141020.0,39.0087,39.0087,38.8504,38.8876,1141020.0
2020-05-21 11:00:00,41.76,41.8,41.67,41.69,1089432.0,38.8876,38.9249,38.8038,38.8224,1089432.0
2020-05-21 11:30:00,41.69,41.71,41.56,41.57,1394316.0,38.8224,38.8411,38.7014,38.7107,1394316.0
2020-05-21 12:00:00,41.57,41.67,41.55,41.57,1058469.0,38.7107,38.8038,38.6921,38.7107,1058469.0
2020-05-21 12:30:00,41.56,41.62,41.49,41.55,779409.0,38.7014,38.7573,38.6362,38.6921,779409.0
2020-05-21 13:00:00,41.54,41.6,41.47,41.51,904242.0,38.6828,38.7386,38.6176,38.6548,904242.0
2020-05-21 13:30:00,41.5,41.52,41.42,41.49,792189.0,38.6455,38.6641,38.571,38.6362,792189.0
2020-05-21 14:00:00,41.49,41.64,41.48,41.63,680556.0,38.6362,38.7759,38.6269,38.7666,680556.0
2020-05-21 14:30:00,41.63,41.77,41.53,41.74,1100544.0,38.7666,38.8969,38.6734,38.869,1100544.0
2020-05-21 15:00:00,41.73,41.95,41.73,41.82,1527567.0,38.8597,39.0646,38.8597,38.9435,1527567.0
2020-05-21 15:30:00,41.82,41.83,41.59,41.66,2147250.0,38.9435,38.9528,38.7293,38.7945,2147250.0
2020-05-22 09:30:00,41.7,41.78,41.39,41.4,2208483.0,38.8317,38.9062,38.5431,38.5524,2208483.0
2020-05-22 10:00:00,41.4,41.54,41.37,41.41,1353678.0,38.5524,38.6828,38.5244,38.5617,1353678.0
2020-05-22 10:30:00,41.41,41.67,41.26,41.43,2355930.0,38.5617,38.8038,38.422,38.5803,2355930.0
2020-05-22 11:00:00,41.42,41.52,41.31,41.51,1103628.0,38.571,38.6641,38.4686,38.6548,1103628.0
2020-05-22 11:30:00,41.52,41.63,41.51,41.6,715461.0,38.6641,38.7666,38.6548,38.7386,715461.0
2020-05-22 12:00:00,41.6,41.62,41.51,41.56,676416.0,38.7386,38.7573,38.6548,38.7014,676416.0
2020-05-22 12:30:00,41.56,41.64,41.55,41.56,549390.0,38.7014,38.7759,38.6921,38.7014,549390.0
2020-05-22 13:00:00,41.57,41.66,41.54,41.65,518154.0,38.7107,38.7945,38.6828,38.7852,518154.0
2020-05-22 13:30:00,41.65,41.71,41.6,41.64,803199.0,38.7852,38.8411,38.7386,38.7759,803199.0
2020-05-22 14:00:00,41.64,41.71,41.63,41.67,754497.0,38.7759,38.8411,38.7666,38.8038,754497.0
2020-05-22 14:30:00,41.67,41.68,41.55,41.62,877257.0,38.8038,38.8131,38.6921,38.7573,877257.0
2020-05-22 15:00:00,41.63,41.64,41.39,41.42,1374147.0,38.7666,38.7759,38.5431,38.571,1374147.0
2020-05-22 15:30:00,41.42,41.5,41.36,41.44,3442965.0,38.571,38.6455,38.5151,38.5896,3442965.0
2020-05-26 09:30:00,41.45,41.84,41.42,41.62,3285531.0,38.5989,38.9621,38.571,38.7573,3285531.0
2020-05-26 10:00:00,41.63,41.66,41.41,41.63,1792854.0,38.7666,38.7945,38.5617,38.7666,1792854.0
2020-05-26 10:30:00,41.62,41.74,41.59,41.67,1195272.0,38.7573,38.869,38.7293,38.8038,1195272.0
2020-05-26 11:00:00,41.67,41.69,41.57,41.59,1107465.0,38.8038,38.8224,38.7107,38.7293,1107465.0
2020-05-26 11:30:00,41.59,41.69,41.54,41.61,1028238.0,38.7293,38.8224,38.6828,38.7479,1028238.0
2020-05-26 12:00:00,41.61,41.68,41.41,41.42,1135968.0,38.7479,38.8131,38.5617,38.571,1135968.0
2020-05-26 12:30:00,41.42,41.5,41.41,41.49,688491.0,38.571,38.6455,38.5617,38.6362,688491.0
2020-05-26 13:00:00,41.49,41.51,41.42,41.43,688497.0,38.6362,38.6548,38.571,38.5803,688497.0
2020-05-26 13:30:00,41.43,41.45,41.37,41.43,742959.0,38.5803,38.5989,38.5244,38.5803,742959.0
2020-05-26 14:00:00,41.43,41.54,41.43,41.5,805023.0,38.5803,38.6828,38.5803,38.6455,805023.0
2020-05-26 14:30:00,41.5,41.56,41.4,41.44,822462.0,38.6455,38.7014,38.5524,38.5896,822462.0
2020-05-26 15:00:00,41.43,41.47,41.3,41.32,1226739.0,38.5803,38.6176,38.4593,38.4779,1226739.0
2020-05-26 15:30:00,41.32,41.36,41.21,41.28,2301549.0,38.4779,38.5151,38.3755,38.4406,2301549.0
2020-05-27 09:30:00,41.32,41.5,41.05,41.07,2609709.0,38.4779,38.6455,38.2265,38.2451,2609709.0
2020-05-27 10:00:00,41.07,41.11,40.79,40.83,1832835.0,38.2451,38.2823,37.9843,38.0216,1832835.0
2020-05-27 10:30:00,40.82,40.84,40.56,40.58,2361729.0,38.0123,38.0309,37.7702,37.7888,2361729.0
2020-05-27 11:00:00,40.58,40.78,40.52,40.72,1645884.0,37.7888,37.975,37.7329,37.9192,1645884.0
2020-05-27 11:30:00,40.72,40.72,40.34,40.63,2004708.0,37.9192,37.9192,37.5653,37.8353,2004708.0
2020-05-27 12:00:00,40.63,40.69,40.38,40.4,1332288.0,37.8353,37.8912,37.6025,37.6212,1332288.0
2020-05-27 12:30:00,40.41,40.52,40.39,40.49,1114407.0,37.6305,37.7329,37.6119,37.705,1114407.0
2020-05-27 13:00:00,40.49,40.58,40.42,40.57,1124550.0,37.705,37.7888,37.6398,37.7795,1124550.0
2020-05-27 13:30:00,40.57,40.63,40.52,40.57,978558.0,37.7795,37.8353,37.7329,37.7795,978558.0
2020-05-27 14:00:00,40.57,40.69,40.55,40.68,1072836.0,37.7795,37.8912,37.7608,37.8819,1072836.0
2020-05-27 14:30:00,40.68,40.76,40.65,40.76,927909.0,37.8819,37.9564,37.854,37.9564,927909.0
2020-05-27 15:00:00,40.76,40.77,40.65,40.71,1073304.0,37.9564,37.9657,37.854,37.9098,1073304.0
2020-05-27 15:30:00,40.71,40.89,40.67,40.83,3191754.0,37.9098,38.0775,37.8726,38.0216,3191754.0
2020-05-28 09:30:00,41.22,41.65,41.11,41.27,3100344.0,38.3848,38.7852,38.2823,38.4313,3100344.0
2020-05-28 10:00:00,41.27,41.47,41.25,41.32,1729743.0,38.4313,38.6176,38.4127,38.4779,1729743.0
2020-05-28 10:30:00,41.33,41.52,41.32,41.51,1188699.0,38.4872,38.6641,38.4779,38.6548,1188699.0
2020-05-28 11:00:00,41.51,41.58,41.35,41.43,2332095.0,38.6548,38.72,38.5058,38.5803,2332095.0
2020-05-28 11:30:00,41.43,41.52,41.36,41.39,777441.0,38.5803,38.6641,38.5151,38.5431,777441.0
2020-05-28 12:00:00,41.39,41.41,41.15,41.18,916746.0,38.5431,38.5617,38.3196,38.3475,916746.0
2020-05-28 12:30:00,41.18,41.35,41.17,41.33,1092951.0,38.3475,38.5058,38.3382,38.4872,1092951.0
2020-05-28 13:00:00,41.33,41.37,41.28,41.35,590874.0,38.4872,38.5244,38.4406,38.5058,590874.0
2020-05-28 13:30:00,41.34,41.39,41.32,41.35,700347.0,38.4965,38.5431,38.4779,38.5058,700347.0
2020-05-28 14:00:00,41.35,41.38,41.22,41.23,909078.0,38.5058,38.5338,38.3848,38.3941,909078.0
2020-05-28 14:30:00,41.23,41.26,41.12,41.19,939396.0,38.3941,38.422,38.2916,38.3568,939396.0
2020-05-28 15:00:00,41.2,41.26,41.12,41.12,1055763.0,38.3661,38.422,38.2916,38.2916,1055763.0
2020-05-28 15:30:00,41.12,41.27,41.05,41.23,2815674.0,38.2916,38.4313,38.2265,38.3941,2815674.0
2020-05-29 09:30:00,41.41,41.57,41.23,41.29,2350635.0,38.5617,38.7107,38.3941,38.45,2350635.0
2020-05-29 10:00:00,41.3,41.45,40.97,40.99,1680231.0,38.4593,38.5989,38.152,38.1706,1680231.0
2020-05-29 10:30:00,40.99,41.19,40.99,41.09,860223.0,38.1706,38.3568,38.1706,38.2637,860223.0
2020-05-29 11:00:00,41.09,41.19,41.08,41.16,870204.0,38.2637,38.3568,38.2544,38.3289,870204.0
2020-05-29 11:30:00,41.14,41.15,41.04,41.12,583347.0,38.3103,38.3196,38.2171,38.2916,583347.0
2020-05-29 12:00:00,41.13,41.16,40.89,40.89,742377.0,38.301,38.3289,38.0775,38.0775,742377.0
2020-05-29 12:30:00,40.89,41.01,40.71,40.96,1050978.0,38.0775,38.1892,37.9098,38.1426,1050978.0
2020-05-29 13:00:00,40.96,40.96,40.85,40.89,524886.0,38.1426,38.1426,38.0402,38.0775,524886.0
2020-05-29 13:30:00,40.88,40.91,40.81,40.86,572145.0,38.0682,38.0961,38.003,38.0495,572145.0
2020-05-29 14:00:00,40.86,40.92,40.78,40.81,671079.0,38.0495,38.1054,37.975,38.003,671079.0
2020-05-29 14:30:00,40.81,41.02,40.64,41.02,1308405.0,38.003,38.1985,37.8447,38.1985,1308405.0
2020-05-29 15:00:00,41.01,41.06,40.85,40.97,1324743.0,38.1892,38.2358,38.0402,38.152,1324743.0
2020-05-29 15:30:00,40.97,41.46,40.96,41.32,4554360.0,38.152,38.6083,38.1426,38.4779,4554360.0
2020-06-01 09:30:00,41.15,41.37,40.79,40.9,2259837.0,38.3196,38.5244,37.9843,38.0868,2259837.0
2020-06-01 10:00:00,40.9,41.11,40.86,41.09,1052997.0,38.0868,38.2823,38.0495,38.2637,1052997.0
2020-06-01 10:30:00,41.08,41.32,41.06,41.3,1225446.0,38.2544,38.4779,38.2358,38.4593,1225446.0
2020-06-01 11:00:00,41.3,41.36,41.21,41.35,1030068.0,38.4593,38.5151,38.3755,38.5058,1030068.0
2020-06-01 11:30:00,41.35,41.47,41.33,41.36,788463.0,38.5058,38.6176,38.4872,38.5151,788463.0
2020-06-01 12:00:00,41.36,41.42,41.32,41.35,861702.0,38.5151,38.571,38.4779,38.5058,861702.0
2020-06-01 12:30:00,41.36,41.45,41.3,41.4,2167008.0,38.5151,38.5989,38.4593,38.5524,2167008.0
2020-06-01 13:00:00,41.41,41.45,41.36,41.37,526848.0,38.5617,38.5989,38.5151,38.5244,526848.0
2020-06-01 13:30:00,41.38,41.39,41.23,41.25,661545.0,38.5338,38.5431,38.3941,38.4127,661545.0
2020-06-01 14:00:00,41.25,41.29,41.18,41.24,451788.0,38.4127,38.45,38.3475,38.4034,451788.0
2020-06-01 14:30:00,41.25,41.33,41.2,41.31,743088.0,38.4127,38.4872,38.3661,38.4686,743088.0
2020-06-01 15:00:00,41.31,41.38,41.29,41.32,1194744.0,38.4686,38.5338,38.45,38.4779,1194744.0
2020-06-01 15:30:00,41.32,41.34,41.24,41.31,2380230.0,38.4779,38.4965,38.4034,38.4686,2380230.0
2020-06-02 09:30:00,41.17,41.39,41.15,41.19,1421649.0,38.3382,38.5431,38.3196,38.3568,1421649.0
2020-06-02 10:00:00,41.19,41.24,40.97,41.17,1991169.0,38.3568,38.4034,38.152,38.3382,1991169.0
2020-06-02 10:30:00,41.17,41.29,41.09,41.26,1136112.0,38.3382,38.45,38.2637,38.422,1136112.0
2020-06-02 11:00:00,41.26,41.26,40.99,41.1,795399.0,38.422,38.422,38.1706,38.273,795399.0
2020-06-02 11:30:00,41.1,41.13,40.94,40.99,695271.0,38.273,38.301,38.124,38.1706,695271.0
2020-06-02 12:00:00,40.99,41.13,40.99,40.99,727827.0,38.1706,38.301,38.1706,38.1706,727827.0
2020-06-02 12:30:00,40.99,41.04,40.97,41.02,671712.0,38.1706,38.2171,38.152,38.1985,671712.0
2020-06-02 13:00:00,41.02,41.08,41.0,41.01,534357.0,38.1985,38.2544,38.1799,38.1892,534357.0
2020-06-02 13:30:00,41.01,41.17,40.99,41.14,804270.0,38.1892,38.3382,38.1706,38.3103,804270.0
2020-06-02 14:00:00,41.13,41.19,41.05,41.12,756369.0,38.301,38.3568,38.2265,38.2916,756369.0
2020-06-02 14:30:00,41.12,41.15,41.07,41.1,510933.0,38.2916,38.3196,38.2451,38.273,510933.0
2020-06-02 15:00:00,41.1,41.12,40.97,41.06,1048782.0,38.273,38.2916,38.152,38.2358,1048782.0
2020-06-02 15:30:00,41.06,41.31,41.03,41.31,2325639.0,38.2358,38.4686,38.2078,38.4686,2325639.0
2020-06-03 09:30:00,41.3,41.33,40.96,40.99,2203647.0,38.4593,38.4872,38.1426,38.1706,2203647.0
2020-06-03 10:00:00,40.99,41.09,40.89,41.07,2307567.0,38.1706,38.2637,38.0775,38.2451,2307567.0
2020-06-03 10:30:00,41.05,41.13,40.96,41.04,1769454.0,38.2265,38.301,38.1426,38.2171,1769454.0
2020-06-03 11:00:00,41.04,41.15,41.04,41.06,965913.0,38.2171,38.3196,38.2171,38.2358,965913.0
2020-06-03 11:30:00,41.06,41.2,41.05,41.17,759510.0,38.2358,38.3661,38.2265,38.3382,759510.0
2020-06-03 12:00:00,41.18,41.27,41.16,41.24,768435.0,38.3475,38.4313,38.3289,38.4034,768435.0
2020-06-03 12:30:00,41.24,41.28,41.16,41.17,571305.0,38.4034,38.4406,38.3289,38.3382,571305.0
2020-06-03 13:00:00,41.16,41.19,41.1,41.18,529197.0,38.3289,38.3568,38.273,38.3475,529197.0
2020-06-03 13:30:00,41.17,41.22,41.12,41.13,515799.0,38.3382,38.3848,38.2916,38.301,515799.0
2020-06-03 14:00:00,41.12,41.21,41.12,41.16,569766.0,38.2916,38.3755,38.2916,38.3289,569766.0
2020-06-03 14:30:00,41.16,41.25,41.15,41.16,758007.0,38.3289,38.4127,38.3196,38.3289,758007.0
2020-06-03 15:00:00,41.16,41.19,41.13,41.19,880104.0,38.3289,38.3568,38.301,38.3568,880104.0
2020-06-03 15:30:00,41.19,41.33,41.13,41.15,1866882.0,38.3568,38.4872,38.301,38.3196,1866882.0
2020-06-04 09:30:00,40.93,41.3,40.93,41.1,2352174.0,38.1147,38.4593,38.1147,38.273,2352174.0
2020-06-04 10:00:00,41.1,41.14,40.95,41.07,1947084.0,38.273,38.3103,38.1333,38.2451,1947084.0
2020-06-04 10:30:00,41.07,41.16,40.99,41.02,1209594.0,38.2451,38.3289,38.1706,38.1985,1209594.0
2020-06-04 11:00:00,41.02,41.1,40.95,40.98,1465716.0,38.1985,38.273,38.1333,38.1613,1465716.0
2020-06-04 11:30:00,40.98,41.0,40.88,40.89,1295109.0,38.1613,38.1799,38.0682,38.0775,1295109.0
2020-06-04 12:00:00,40.89,41.02,40.86,41.02,1173678.0,38.0775,38.1985,38.0495,38.1985,1173678.0
2020-06-04 12:30:00,41.02,41.05,40.96,41.01,985626.0,38.1985,38.2265,38.1426,38.1892,985626.0
2020-06-04 13:00:00,41.01,41.1,40.93,40.95,836886.0,38.1892,38.273,38.1147,38.1333,836886.0
2020-06-04 13:30:00,40.94,40.99,40.9,40.94,830058.0,38.124,38.1706,38.0868,38.124,830058.0
2020-06-04 14:00:00,40.95,40.97,40.76,40.85,1071090.0,38.1333,38.152,37.9564,38.0402,1071090.0
2020-06-04 14:30:00,40.85,40.87,40.75,40.76,981552.0,38.0402,38.0588,37.9471,37.9564,981552.0
2020-06-04 15:00:00,40.76,40.79,40.61,40.79,1702152.0,37.9564,37.9843,37.8167,37.9843,1702152.0
2020-06-04 15:30:00,40.79,40.83,40.63,40.7,2468019.0,37.9843,38.0216,37.8353,37.9005,2468019.0
2020-06-05 09:30:00,40.86,40.89,39.97,40.19,6986928.0,38.0495,38.0775,37.2207,37.4256,6986928.0
2020-06-05 10:00:00,40.19,40.39,40.15,40.36,3109491.0,37.4256,37.6119,37.3884,37.5839,3109491.0
2020-06-05 10:30:00,40.36,40.56,40.32,40.45,1713441.0,37.5839,37.7702,37.5467,37.6677,1713441.0
2020-06-05 11:00:00,40.44,40.53,40.32,40.45,2525805.0,37.6584,37.7422,37.5467,37.6677,2525805.0
2020-06-05 11:30:00,40.45,40.55,40.38,40.42,1693644.0,37.6677,37.7608,37.6025,37.6398,1693644.0
2020-06-05 12:00:00,40.41,40.51,40.4,40.44,1310916.0,37.6305,37.7236,37.6212,37.6584,1310916.0
2020-06-05 12:30:00,40.43,40.48,40.33,40.36,1227822.0,37.6491,37.6957,37.556,37.5839,1227822.0
2020-06-05 13:00:00,40.36,40.47,40.31,40.43,1154853.0,37.5839,37.6864,37.5374,37.6491,1154853.0
2020-06-05 13:30:00,40.43,40.44,40.34,40.41,1174569.0,37.6491,37.6584,37.5653,37.6305,1174569.0
2020-06-05 14:00:00,40.41,40.45,40.29,40.35,1943874.0,37.6305,37.6677,37.5187,37.5746,1943874.0
2020-06-05 14:30:00,40.36,40.47,40.3,40.46,1522416.0,37.5839,37.6864,37.528,37.677,1522416.0
2020-06-05 15:00:00,40.46,40.58,40.42,40.57,1863243.0,37.677,37.7888,37.6398,37.7795,1863243.0
2020-06-05 15:30:00,40.57,40.61,40.39,40.52,3596949.0,37.7795,37.8167,37.6119,37.7329,3596949.0
2020-06-08 09:30:00,39.86,40.23,39.82,40.02,4678659.0,37.1183,37.4629,37.0811,37.2673,4678659.0
2020-06-08 10:00:00,40.02,40.06,39.85,39.9,2690928.0,37.2673,37.3046,37.109,37.1556,2690928.0
2020-06-08 10:30:00,39.9,40.08,39.88,39.99,1948638.0,37.1556,37.3232,37.1369,37.2394,1948638.0
2020-06-08 11:00:00,39.99,40.08,39.98,40.05,1228830.0,37.2394,37.3232,37.2301,37.2952,1228830.0
2020-06-08 11:30:00,40.06,40.14,40.04,40.06,1097577.0,37.3046,37.3791,37.2859,37.3046,1097577.0
2020-06-08 12:00:00,40.06,40.18,40.03,40.15,1026402.0,37.3046,37.4163,37.2766,37.3884,1026402.0
2020-06-08 12:30:00,40.15,40.17,40.08,40.08,728304.0,37.3884,37.407,37.3232,37.3232,728304.0
2020-06-08 13:00:00,40.08,40.16,40.05,40.13,744381.0,37.3232,37.3977,37.2952,37.3697,744381.0
2020-06-08 13:30:00,40.13,40.24,40.12,40.22,729600.0,37.3697,37.4722,37.3604,37.4535,729600.0
2020-06-08 14:00:00,40.23,40.27,40.21,40.26,761301.0,37.4629,37.5001,37.4442,37.4908,761301.0
2020-06-08 14:30:00,40.26,40.32,40.2,40.23,933633.0,37.4908,37.5467,37.4349,37.4629,933633.0
2020-06-08 15:00:00,40.23,40.25,40.13,40.15,810399.0,37.4629,37.4815,37.3697,37.3884,810399.0
2020-06-08 15:30:00,40.15,40.41,40.15,40.41,2652933.0,37.3884,37.6305,37.3884,37.6305,2652933.0
2020-06-09 09:30:00,40.53,40.67,40.21,40.23,2522001.0,37.7422,37.8726,37.4442,37.4629,2522001.0
2020-06-09 10:00:00,40.23,40.47,40.2,40.39,1478229.0,37.4629,37.6864,37.4349,37.6119,1478229.0
2020-06-09 10:30:00,40.41,40.52,40.23,40.34,1685409.0,37.6305,37.7329,37.4629,37.5653,1685409.0
2020-06-09 11:00:00,40.34,40.43,40.28,40.34,659682.0,37.5653,37.6491,37.5094,37.5653,659682.0
2020-06-09 11:30:00,40.34,40.36,40.22,40.27,698904.0,37.5653,37.5839,37.4535,37.5001,698904.0
2020-06-09 12:00:00,40.27,40.3,40.19,40.27,730161.0,37.5001,37.528,37.4256,37.5001,730161.0
2020-06-09 12:30:00,40.26,40.3,40.22,40.3,599049.0,37.4908,37.528,37.4535,37.528,599049.0
2020-06-09 13:00:00,40.3,40.33,40.25,40.26,738990.0,37.528,37.556,37.4815,37.4908,738990.0
2020-06-09 13:30:00,40.26,40.33,40.24,40.24,617280.0,37.4908,37.556,37.4722,37.4722,617280.0
2020-06-09 14:00:00,40.24,40.25,40.2,40.21,697560.0,37.4722,37.4815,37.4349,37.4442,697560.0
2020-06-09 14:30:00,40.21,40.26,40.19,40.26,650418.0,37.4442,37.4908,37.4256,37.4908,650418.0
2020-06-09 15:00:00,40.25,40.4,40.22,40.4,1259619.0,37.4815,37.6212,37.4535,37.6212,1259619.0
2020-06-09 15:30:00,40.4,40.48,40.32,40.45,2704227.0,37.6212,37.6957,37.5467,37.6677,2704227.0
2020-06-10 09:30:00,40.52,40.74,40.49,40.72,3642036.0,37.7329,37.9378,37.705,37.9192,3642036.0
2020-06-10 10:00:00,40.72,40.72,40.51,40.68,2942256.0,37.9192,37.9192,37.7236,37.8819,2942256.0
2020-06-10 10:30:00,40.67,40.83,40.53,40.59,2290860.0,37.8726,38.0216,37.7422,37.7981,2290860.0
2020-06-10 11:00:00,40.6,40.7,40.52,40.54,1099761.0,37.8074,37.9005,37.7329,37.7515,1099761.0
2020-06-10 11:30:00,40.54,40.61,40.41,40.42,1141767.0,37.7515,37.8167,37.6305,37.6398,1141767.0
2020-06-10 12:00:00,40.42,40.51,40.41,40.51,978117.0,37.6398,37.7236,37.6305,37.7236,978117.0
2020-06-10 12:30:00,40.51,40.65,40.5,40.61,908367.0,37.7236,37.854,37.7143,37.8167,908367.0
2020-06-10 13:00:00,40.61,40.62,40.54,40.57,783348.0,37.8167,37.826,37.7515,37.7795,783348.0
2020-06-10 13:30:00,40.58,40.63,40.56,40.6,695259.0,37.7888,37.8353,37.7702,37.8074,695259.0
2020-06-10 14:00:00,40.57,40.68,40.48,40.59,1152792.0,37.7795,37.8819,37.6957,37.7981,1152792.0
2020-06-10 14:30:00,40.6,40.63,40.42,40.48,1783908.0,37.8074,37.8353,37.6398,37.6957,1783908.0
2020-06-10 15:00:00,40.48,40.57,40.39,40.56,1432032.0,37.6957,37.7795,37.6119,37.7702,1432032.0
2020-06-10 15:30:00,40.56,40.56,40.38,40.38,3080013.0,37.7702,37.7702,37.6025,37.6025,3080013.0
2020-06-11 09:30:00,40.33,40.65,40.28,40.54,3975774.0,37.556,37.854,37.5094,37.7515,3975774.0
2020-06-11 10:00:00,40.55,40.58,40.29,40.53,2210451.0,37.7608,37.7888,37.5187,37.7422,2210451.0
2020-06-11 10:30:00,40.53,40.65,40.5,40.61,1728069.0,37.7422,37.854,37.7143,37.8167,1728069.0
2020-06-11 11:00:00,40.61,40.86,40.59,40.84,2572380.0,37.8167,38.0495,37.7981,38.0309,2572380.0
2020-06-11 11:30:00,40.83,40.85,40.55,40.68,1484001.0,38.0216,38.0402,37.7608,37.8819,1484001.0
2020-06-11 12:00:00,40.67,40.68,40.35,40.43,1602768.0,37.8726,37.8819,37.5746,37.6491,1602768.0
2020-06-11 12:30:00,40.42,40.45,40.24,40.35,1999200.0,37.6398,37.6677,37.4722,37.5746,1999200.0
2020-06-11 13:00:00,40.34,40.37,40.18,40.19,990882.0,37.5653,37.5932,37.4163,37.4256,990882.0
2020-06-11 13:30:00,40.19,40.32,40.17,40.2,847863.0,37.4256,37.5467,37.407,37.4349,847863.0
2020-06-11 14:00:00,40.2,40.25,40.05,40.21,901083.0,37.4349,37.4815,37.2952,37.4442,901083.0
2020-06-11 14:30:00,40.21,40.22,40.0,40.08,1263831.0,37.4442,37.4535,37.2487,37.3232,1263831.0
2020-06-11 15:00:00,40.07,40.21,39.92,39.92,1489155.0,37.3139,37.4442,37.1742,37.1742,1489155.0
2020-06-11 15:30:00,39.92,40.13,39.83,40.03,4102425.0,37.1742,37.3697,37.0904,37.2766,4102425.0
2020-06-12 09:30:00,40.19,40.25,39.9,40.07,3068142.0,37.4256,37.4815,37.1556,37.3139,3068142.0
2020-06-12 10:00:00,40.08,40.16,39.98,40.04,1946157.0,37.3232,37.3977,37.2301,37.2859,1946157.0
2020-06-12 10:30:00,40.04,40.07,39.79,39.84,1597296.0,37.2859,37.3139,37.0531,37.0997,1597296.0
2020-06-12 11:00:00,39.84,39.89,39.6,39.67,1981665.0,37.0997,37.1462,36.8762,36.9414,1981665.0
2020-06-12 11:30:00,39.68,39.84,39.65,39.76,983826.0,36.9507,37.0997,36.9228,37.0252,983826.0
2020-06-12 12:00:00,39.77,39.84,39.68,39.7,1028274.0,37.0345,37.0997,36.9507,36.9693,1028274.0
2020-06-12 12:30:00,39.69,39.7,39.5,39.51,1081521.0,36.96,36.9693,36.7831,36.7924,1081521.0
2020-06-12 13:00:00,39.52,39.53,39.25,39.27,1746669.0,36.8017,36.811,36.5503,36.5689,1746669.0
2020-06-12 13:30:00,39.28,39.33,39.03,39.06,1926039.0,36.5782,36.6248,36.3454,36.3733,1926039.0
2020-06-12 14:00:00,39.07,39.24,39.02,39.23,1750779.0,36.3826,36.541,36.3361,36.5316,1750779.0
2020-06-12 14:30:00,39.22,39.4,39.19,39.25,1601913.0,36.5223,36.69,36.4944,36.5503,1601913.0
2020-06-12 15:00:00,39.26,39.42,39.13,39.17,2052570.0,36.5596,36.7086,36.4385,36.4758,2052570.0
2020-06-12 15:30:00,39.17,39.41,39.07,39.23,3799650.0,36.4758,36.6993,36.3826,36.5316,3799650.0
2020-06-15 09:30:00,39.47,39.56,39.0,39.27,5075790.0,36.7551,36.8389,36.3175,36.5689,5075790.0
2020-06-15 10:00:00,39.29,39.48,39.24,39.29,2481918.0,36.5875,36.7644,36.541,36.5875,2481918.0
2020-06-15 10:30:00,39.29,39.47,39.15,39.26,2120286.0,36.5875,36.7551,36.4571,36.5596,2120286.0
2020-06-15 11:00:00,39.26,39.34,39.15,39.19,1572129.0,36.5596,36.6341,36.4571,36.4944,1572129.0
2020-06-15 11:30:00,39.19,39.38,39.16,39.32,1481769.0,36.4944,36.6713,36.4665,36.6155,1481769.0
2020-06-15 12:00:00,39.32,39.45,39.31,39.34,1493262.0,36.6155,36.7365,36.6061,36.6341,1493262.0
2020-06-15 12:30:00,39.34,39.34,39.18,39.26,1077675.0,36.6341,36.6341,36.4851,36.5596,1077675.0
2020-06-15 13:00:00,39.26,39.29,39.18,39.21,1026771.0,36.5596,36.5875,36.4851,36.513,1026771.0
2020-06-15 13:30:00,39.2,39.37,39.2,39.26,1080363.0,36.5037,36.662,36.5037,36.5596,1080363.0
2020-06-15 14:00:00,39.26,39.45,39.26,39.42,1914030.0,36.5596,36.7365,36.5596,36.7086,1914030.0
2020-06-15 14:30:00,39.43,39.44,39.27,39.28,1265364.0,36.7179,36.7272,36.5689,36.5782,1265364.0
2020-06-15 15:00:00,39.29,39.39,39.21,39.25,1460166.0,36.5875,36.6806,36.513,36.5503,1460166.0
2020-06-15 15:30:00,39.25,39.4,39.17,39.36,3237690.0,36.5503,36.69,36.4758,36.6527,3237690.0
2020-06-16 09:30:00,39.93,40.08,39.72,39.92,3793524.0,37.1835,37.3232,36.9879,37.1742,3793524.0
2020-06-16 10:00:00,39.93,39.94,39.73,39.91,2217219.0,37.1835,37.1928,36.9973,37.1649,2217219.0
2020-06-16 10:30:00,39.91,39.94,39.56,39.6,1351989.0,37.1649,37.1928,36.8389,36.8762,1351989.0
2020-06-16 11:00:00,39.61,39.81,39.51,39.72,1403703.0,36.8855,37.0717,36.7924,36.9879,1403703.0
2020-06-16 11:30:00,39.73,39.92,39.7,39.78,1103901.0,36.9973,37.1742,36.9693,37.0438,1103901.0
2020-06-16 12:00:00,39.79,39.82,39.7,39.81,816192.0,37.0531,37.0811,36.9693,37.0717,816192.0
2020-06-16 12:30:00,39.8,39.93,39.8,39.85,766158.0,37.0624,37.1835,37.0624,37.109,766158.0
2020-06-16 13:00:00,39.84,39.94,39.84,39.9,601149.0,37.0997,37.1928,37.0997,37.1556,601149.0
2020-06-16 13:30:00,39.89,39.92,39.77,39.78,634593.0,37.1462,37.1742,37.0345,37.0438,634593.0
2020-06-16 14:00:00,39.78,39.87,39.74,39.78,708786.0,37.0438,37.1276,37.0066,37.0438,708786.0
2020-06-16 14:30:00,39.78,39.86,39.75,39.84,694335.0,37.0438,37.1183,37.0159,37.0997,694335.0
2020-06-16 15:00:00,39.84,39.86,39.61,39.71,1028064.0,37.0997,37.1183,36.8855,36.9786,1028064.0
2020-06-16 15:30:00,39.71,39.91,39.67,39.9,2452956.0,36.9786,37.1649,36.9414,37.1556,2452956.0
2020-06-17 09:30:00,39.95,40.04,39.62,39.7,1786119.0,37.2021,37.2859,36.8948,36.9693,1786119.0
2020-06-17 10:00:00,39.7,39.85,39.62,39.69,1315464.0,36.9693,37.109,36.8948,36.96,1315464.0
2020-06-17 10:30:00,39.7,39.82,39.67,39.73,1059273.0,36.9693,37.0811,36.9414,36.9973,1059273.0
2020-06-17 11:00:00,39.73,39.83,39.62,39.7,1147611.0,36.9973,37.0904,36.8948,36.9693,1147611.0
2020-06-17 11:30:00,39.69,39.76,39.67,39.75,765042.0,36.96,37.0252,36.9414,37.0159,765042.0
2020-06-17 12:00:00,39.75,39.76,39.61,39.67,651168.0,37.0159,37.0252,36.8855,36.9414,651168.0
2020-06-17 12:30:00,39.67,39.77,39.67,39.73,691152.0,36.9414,37.0345,36.9414,36.9973,691152.0
2020-06-17 13:00:00,39.73,39.82,39.72,39.76,653220.0,36.9973,37.0811,36.9879,37.0252,653220.0
2020-06-17 13:30:00,39.77,39.8,39.75,39.76,598764.0,37.0345,37.0624,37.0159,37.0252,598764.0
2020-06-17 14:00:00,39.76,39.78,39.68,39.69,941577.0,37.0252,37.0438,36.9507,36.96,941577.0
2020-06-17 14:30:00,39.69,39.77,39.68,39.68,666072.0,36.96,37.0345,36.9507,36.9507,666072.0
2020-06-17 15:00:00,39.68,39.71,39.58,39.6,1105479.0,36.9507,36.9786,36.8576,36.8762,1105479.0
2020-06-17 15:30:00,39.6,39.69,39.47,39.67,2944830.0,36.8762,36.96,36.7551,36.9414,2944830.0
2020-06-18 09:30:00,39.51,39.69,39.27,39.5,2250360.0,36.7924,36.96,36.5689,36.7831,2250360.0
2020-06-18 10:00:00,39.51,39.59,39.44,39.48,2048457.0,36.7924,36.8669,36.7272,36.7644,2048457.0
2020-06-18 10:30:00,39.49,39.54,39.35,39.45,1136955.0,36.7738,36.8203,36.6434,36.7365,1136955.0
2020-06-18 11:00:00,39.44,39.47,39.35,39.37,720111.0,36.7272,36.7551,36.6434,36.662,720111.0
2020-06-18 11:30:00,39.37,39.39,39.29,39.33,808881.0,36.662,36.6806,36.5875,36.6248,808881.0
2020-06-18 12:00:00,39.33,39.38,39.3,39.32,603393.0,36.6248,36.6713,36.5968,36.6155,603393.0
2020-06-18 12:30:00,39.33,39.35,39.28,39.34,568269.0,36.6248,36.6434,36.5782,36.6341,568269.0
2020-06-18 13:00:00,39.35,39.39,39.31,39.34,467145.0,36.6434,36.6806,36.6061,36.6341,467145.0
2020-06-18 13:30:00,39.33,39.41,39.33,39.37,624174.0,36.6248,36.6993,36.6248,36.662,624174.0
2020-06-18 14:00:00,39.37,39.42,39.27,39.41,875607.0,36.662,36.7086,36.5689,36.6993,875607.0
2020-06-18 14:30:00,39.41,39.47,39.32,39.32,611682.0,36.6993,36.7551,36.6155,36.6155,611682.0
2020-06-18 15:00:00,39.31,39.34,39.28,39.28,988725.0,36.6061,36.6341,36.5782,36.5782,988725.0
2020-06-18 15:30:00,39.28,39.36,39.22,39.33,3542523.0,36.5782,36.6527,36.5223,36.6248,3542523.0
2020-06-19 09:30:00,39.63,39.64,39.25,39.48,6517761.0,36.9041,36.9134,36.5503,36.7644,6517761.0
2020-06-19 10:00:00,39.48,39.51,39.42,39.46,915747.0,36.7644,36.7924,36.7086,36.7458,915747.0
2020-06-19 10:30:00,39.47,39.55,39.4,39.52,1909062.0,36.7551,36.8296,36.69,36.8017,1909062.0
2020-06-19 11:00:00,39.52,39.62,39.49,39.58,874728.0,36.8017,36.8948,36.7738,36.8576,874728.0
2020-06-19 11:30:00,39.58,39.66,39.51,39.6,628683.0,36.8576,36.9321,36.7924,36.8762,628683.0
2020-06-19 12:00:00,39.6,39.61,39.35,39.45,1094256.0,36.8762,36.8855,36.6434,36.7365,1094256.0
2020-06-19 12:30:00,39.45,39.62,39.41,39.59,1153632.0,36.7365,36.8948,36.6993,36.8669,1153632.0
2020-06-19 13:00:00,39.6,39.78,39.57,39.63,1525824.0,36.8762,37.0438,36.8483,36.9041,1525824.0
2020-06-19 13:30:00,39.63,39.71,39.51,39.51,837078.0,36.9041,36.9786,36.7924,36.7924,837078.0
2020-06-19 14:00:00,39.52,39.67,39.51,39.66,1108773.0,36.8017,36.9414,36.7924,36.9321,1108773.0
2020-06-19 14:30:00,39.65,39.75,39.61,39.69,1106373.0,36.9228,37.0159,36.8855,36.96,1106373.0
2020-06-19 15:00:00,39.69,39.86,39.65,39.85,1662405.0,36.96,37.1183,36.9228,37.109,1662405.0
2020-06-19 15:30:00,39.85,40.1,39.8,39.93,5305194.0,37.109,37.3418,37.0624,37.1835,5305194.0
2020-06-22 09:30:00,40.32,40.47,40.13,40.18,3973257.0,37.5467,37.6864,37.3697,37.4163,3973257.0
2020-06-22 10:00:00,40.18,40.35,40.14,40.31,1877538.0,37.4163,37.5746,37.3791,37.5374,1877538.0
2020-06-22 10:30:00,40.31,40.47,40.31,40.41,1990770.0,37.5374,37.6864,37.5374,37.6305,1990770.0
2020-06-22 11:00:00,40.41,40.6,40.4,40.46,1494819.0,37.6305,37.8074,37.6212,37.677,1494819.0
2020-06-22 11:30:00,40.46,40.56,40.4,40.46,1264305.0,37.677,37.7702,37.6212,37.677,1264305.0
2020-06-22 12:00:00,40.46,40.55,40.45,40.54,658755.0,37.677,37.7608,37.6677,37.7515,658755.0
2020-06-22 12:30:00,40.53,40.54,40.4,40.42,688836.0,37.7422,37.7515,37.6212,37.6398,688836.0
2020-06-22 13:00:00,40.42,40.55,40.41,40.49,782784.0,37.6398,37.7608,37.6305,37.705,782784.0
2020-06-22 13:30:00,40.5,40.64,40.5,40.63,1236201.0,37.7143,37.8447,37.7143,37.8353,1236201.0
2020-06-22 14:00:00,40.63,40.64,40.54,40.57,881877.0,37.8353,37.8447,37.7515,37.7795,881877.0
2020-06-22 14:30:00,40.57,40.7,40.48,40.68,1758102.0,37.7795,37.9005,37.6957,37.8819,1758102.0
2020-06-22 15:00:00,40.68,40.69,40.47,40.49,1232010.0,37.8819,37.8912,37.6864,37.705,1232010.0
2020-06-22 15:30:00,40.49,40.6,40.48,40.56,2250099.0,37.705,37.8074,37.6957,37.7702,2250099.0
2020-06-23 09:30:00,40.92,40.95,40.63,40.64,2481933.0,38.1054,38.1333,37.8353,37.8447,2481933.0
2020-06-23 10:00:00,40.64,40.76,40.58,40.73,1310517.0,37.8447,37.9564,37.7888,37.9285,1310517.0
2020-06-23 10:30:00,40.73,40.76,40.6,40.76,1544844.0,37.9285,37.9564,37.8074,37.9564,1544844.0
2020-06-23 11:00:00,40.75,40.88,40.72,40.83,1030335.0,37.9471,38.0682,37.9192,38.0216,1030335.0
2020-06-23 11:30:00,40.82,40.87,40.69,40.75,835206.0,38.0123,38.0588,37.8912,37.9471,835206.0
2020-06-23 12:00:00,40.75,40.77,40.65,40.68,879264.0,37.9471,37.9657,37.854,37.8819,879264.0
2020-06-23 12:30:00,40.68,40.72,40.65,40.67,625320.0,37.8819,37.9192,37.854,37.8726,625320.0
2020-06-23 13:00:00,40.67,40.72,40.62,40.64,568773.0,37.8726,37.9192,37.826,37.8447,568773.0
2020-06-23 13:30:00,40.64,40.71,40.63,40.67,695370.0,37.8447,37.9098,37.8353,37.8726,695370.0
2020-06-23 14:00:00,40.67,40.69,40.64,40.66,671190.0,37.8726,37.8912,37.8447,37.8633,671190.0
2020-06-23 14:30:00,40.67,40.69,40.51,40.57,618360.0,37.8726,37.8912,37.7236,37.7795,618360.0
2020-06-23 15:00:00,40.57,40.58,40.47,40.48,891405.0,37.7795,37.7888,37.6864,37.6957,891405.0
2020-06-23 15:30:00,40.48,40.51,40.32,40.36,2059062.0,37.6957,37.7236,37.5467,37.5839,2059062.0
2020-06-24 09:30:00,40.25,40.37,40.17,40.29,1793637.0,37.4815,37.5932,37.407,37.5187,1793637.0
2020-06-24 10:00:00,40.28,40.3,40.1,40.25,867744.0,37.5094,37.528,37.3418,37.4815,867744.0
2020-06-24 10:30:00,40.25,40.31,40.15,40.27,1422129.0,37.4815,37.5374,37.3884,37.5001,1422129.0
2020-06-24 11:00:00,40.26,40.33,40.04,40.1,1104972.0,37.4908,37.556,37.2859,37.3418,1104972.0
2020-06-24 11:30:00,40.1,40.12,39.86,40.01,1245738.0,37.3418,37.3604,37.1183,37.258,1245738.0
2020-06-24 12:00:00,40.01,40.1,39.93,40.03,830289.0,37.258,37.3418,37.1835,37.2766,830289.0
2020-06-24 12:30:00,40.03,40.16,40.01,40.13,892752.0,37.2766,37.3977,37.258,37.3697,892752.0
2020-06-24 13:00:00,40.13,40.2,40.09,40.11,767535.0,37.3697,37.4349,37.3325,37.3511,767535.0
2020-06-24 13:30:00,40.1,40.14,40.03,40.12,572850.0,37.3418,37.3791,37.2766,37.3604,572850.0
2020-06-24 14:00:00,40.12,40.15,40.03,40.08,900570.0,37.3604,37.3884,37.2766,37.3232,900570.0
2020-06-24 14:30:00,40.08,40.13,40.03,40.05,671472.0,37.3232,37.3697,37.2766,37.2952,671472.0
2020-06-24 15:00:00,40.05,40.18,40.02,40.13,1041858.0,37.2952,37.4163,37.2673,37.3697,1041858.0
2020-06-24 15:30:00,40.13,40.3,40.06,40.12,2514978.0,37.3697,37.528,37.3046,37.3604,2514978.0
2020-06-25 09:30:00,39.92,40.05,39.6,39.73,3120423.0,37.1742,37.2952,36.8762,36.9973,3120423.0
2020-06-25 10:00:00,39.72,39.74,39.46,39.72,1948302.0,36.9879,37.0066,36.7458,36.9879,1948302.0
2020-06-25 10:30:00,39.73,39.9,39.68,39.71,1122888.0,36.9973,37.1556,36.9507,36.9786,1122888.0
2020-06-25 11:00:00,39.71,39.8,39.61,39.77,858276.0,36.9786,37.0624,36.8855,37.0345,858276.0
2020-06-25 11:30:00,39.78,39.83,39.65,39.73,772533.0,37.0438,37.0904,36.9228,36.9973,772533.0
2020-06-25 12:00:00,39.73,39.87,39.73,39.8,574479.0,36.9973,37.1276,36.9973,37.0624,574479.0
2020-06-25 12:30:00,39.8,39.89,39.75,39.75,437277.0,37.0624,37.1462,37.0159,37.0159,437277.0
2020-06-25 13:00:00,39.75,39.76,39.7,39.74,567183.0,37.0159,37.0252,36.9693,37.0066,567183.0
2020-06-25 13:30:00,39.73,39.77,39.7,39.75,488064.0,36.9973,37.0345,36.9693,37.0159,488064.0
2020-06-25 14:00:00,39.75,39.76,39.65,39.72,578850.0,37.0159,37.0252,36.9228,36.9879,578850.0
2020-06-25 14:30:00,39.72,39.72,39.65,39.7,564270.0,36.9879,36.9879,36.9228,36.9693,564270.0
2020-06-25 15:00:00,39.69,39.93,39.68,39.87,776958.0,36.96,37.1835,36.9507,37.1276,776958.0
2020-06-25 15:30:00,39.87,39.95,39.82,39.88,2024922.0,37.1276,37.2021,37.0811,37.1369,2024922.0
2020-06-26 09:30:00,39.87,40.08,39.77,40.08,1800153.0,37.1276,37.3232,37.0345,37.3232,1800153.0
2020-06-26 10:00:00,40.07,40.28,39.97,40.01,2366157.0,37.3139,37.5094,37.2207,37.258,2366157.0
2020-06-26 10:30:00,40.0,40.01,39.78,39.82,947268.0,37.2487,37.258,37.0438,37.0811,947268.0
2020-06-26 11:00:00,39.83,39.97,39.79,39.8,687477.0,37.0904,37.2207,37.0531,37.0624,687477.0
2020-06-26 11:30:00,39.81,39.87,39.74,39.86,487734.0,37.0717,37.1276,37.0066,37.1183,487734.0
2020-06-26 12:00:00,39.86,39.86,39.7,39.78,655956.0,37.1183,37.1183,36.9693,37.0438,655956.0
2020-06-26 12:30:00,39.78,39.8,39.7,39.74,667953.0,37.0438,37.0624,36.9693,37.0066,667953.0
2020-06-26 13:00:00,39.74,39.78,39.7,39.73,553440.0,37.0066,37.0438,36.9693,36.9973,553440.0
2020-06-26 13:30:00,39.74,39.79,39.71,39.72,560340.0,37.0066,37.0531,36.9786,36.9879,560340.0
2020-06-26 14:00:00,39.73,39.73,39.56,39.59,766983.0,36.9973,36.9973,36.8389,36.8669,766983.0
2020-06-26 14:30:00,39.59,39.62,39.53,39.57,928476.0,36.8669,36.8948,36.811,36.8483,928476.0
2020-06-26 15:00:00,39.57,39.61,39.46,39.51,1068399.0,36.8483,36.8855,36.7458,36.7924,1068399.0
2020-06-26 15:30:00,39.5,39.52,39.34,39.44,2950728.0,36.7831,36.8017,36.6341,36.7272,2950728.0
2020-06-29 09:30:00,39.5,39.6,39.4,39.56,1184346.0,36.7831,36.8762,36.69,36.8389,1184346.0
2020-06-29 10:00:00,39.56,39.89,39.48,39.82,2215458.0,36.8389,37.1462,36.7644,37.0811,2215458.0
2020-06-29 10:30:00,39.82,39.82,39.64,39.69,712944.0,37.0811,37.0811,36.9134,36.96,712944.0
2020-06-29 11:00:00,39.69,39.83,39.65,39.8,682188.0,36.96,37.0904,36.9228,37.0624,682188.0
2020-06-29 11:30:00,39.81,39.82,39.67,39.67,481596.0,37.0717,37.0811,36.9414,36.9414,481596.0
2020-06-29 12:00:00,39.7,39.72,39.59,39.71,544479.0,36.9693,36.9879,36.8669,36.9786,544479.0
2020-06-29 12:30:00,39.71,39.73,39.61,39.62,459597.0,36.9786,36.9973,36.8855,36.8948,459597.0
2020-06-29 13:00:00,39.62,39.66,39.54,39.56,425460.0,36.8948,36.9321,36.8203,36.8389,425460.0
2020-06-29 13:30:00,39.56,39.63,39.53,39.6,431040.0,36.8389,36.9041,36.811,36.8762,431040.0
2020-06-29 14:00:00,39.59,39.64,39.56,39.63,507282.0,36.8669,36.9134,36.8389,36.9041,507282.0
2020-06-29 14:30:00,39.63,39.68,39.6,39.67,679539.0,36.9041,36.9507,36.8762,36.9414,679539.0
2020-06-29 15:00:00,39.68,39.7,39.58,39.59,849024.0,36.9507,36.9693,36.8576,36.8669,849024.0
2020-06-29 15:30:00,39.59,39.7,39.54,39.7,1816443.0,36.8669,36.9693,36.8203,36.9693,1816443.0
2020-06-30 09:30:00,39.74,39.88,39.73,39.82,1327023.0,37.0066,37.1369,36.9973,37.0811,1327023.0
2020-06-30 10:00:00,39.83,39.94,39.81,39.87,886437.0,37.0904,37.1928,37.0717,37.1276,886437.0
2020-06-30 10:30:00,39.88,39.98,39.83,39.91,587022.0,37.1369,37.2301,37.0904,37.1649,587022.0
2020-06-30 11:00:00,39.91,39.92,39.84,39.88,617148.0,37.1649,37.1742,37.0997,37.1369,617148.0
2020-06-30 11:30:00,39.88,39.89,39.75,39.75,555006.0,37.1369,37.1462,37.0159,37.0159,555006.0
2020-06-30 12:00:00,39.75,39.81,39.71,39.8,738213.0,37.0159,37.0717,36.9786,37.0624,738213.0
2020-06-30 12:30:00,39.79,39.8,39.66,39.66,892476.0,37.0531,37.0624,36.9321,36.9321,892476.0
2020-06-30 13:00:00,39.66,39.69,39.62,39.66,668754.0,36.9321,36.96,36.8948,36.9321,668754.0
2020-06-30 13:30:00,39.65,39.66,39.61,39.63,503967.0,36.9228,36.9321,36.8855,36.9041,503967.0
2020-06-30 14:00:00,39.63,39.63,39.51,39.57,1145025.0,36.9041,36.9041,36.7924,36.8483,1145025.0
2020-06-30 14:30:00,39.57,39.68,39.57,39.64,937023.0,36.8483,36.9507,36.8483,36.9134,937023.0
2020-06-30 15:00:00,39.65,39.67,39.57,39.65,1439754.0,36.9228,36.9414,36.8483,36.9228,1439754.0
2020-06-30 15:30:00,39.65,40.04,39.63,39.89,3409782.0,36.9228,37.2859,36.9041,37.1462,3409782.0
2020-07-01 09:30:00,39.82,39.96,39.55,39.57,3516156.0,37.0811,37.2114,36.8296,36.8483,3516156.0
2020-07-01 10:00:00,39.58,39.77,39.55,39.69,2018880.0,36.8576,37.0345,36.8296,36.96,2018880.0
2020-07-01 10:30:00,39.7,39.78,39.64,39.74,1161141.0,36.9693,37.0438,36.9134,37.0066,1161141.0
2020-07-01 11:00:00,39.75,39.84,39.68,39.68,625176.0,37.0159,37.0997,36.9507,36.9507,625176.0
2020-07-01 11:30:00,39.68,39.77,39.65,39.73,488154.0,36.9507,37.0345,36.9228,36.9973,488154.0
2020-07-01 12:00:00,39.73,39.88,39.72,39.88,492228.0,36.9973,37.1369,36.9879,37.1369,492228.0
2020-07-01 12:30:00,39.88,39.92,39.81,39.84,741399.0,37.1369,37.1742,37.0717,37.0997,741399.0
2020-07-01 13:00:00,39.84,39.96,39.8,39.91,568176.0,37.0997,37.2114,37.0624,37.1649,568176.0
2020-07-01 13:30:00,39.91,39.96,39.9,39.95,562182.0,37.1649,37.2114,37.1556,37.2021,562182.0
2020-07-01 14:00:00,39.95,39.97,39.87,39.91,555846.0,37.2021,37.2207,37.1276,37.1649,555846.0
2020-07-01 14:30:00,39.91,39.94,39.84,39.92,572799.0,37.1649,37.1928,37.0997,37.1742,572799.0
2020-07-01 15:00:00,39.92,39.95,39.88,39.91,567144.0,37.1742,37.2021,37.1369,37.1649,567144.0
2020-07-01 15:30:00,39.91,39.96,39.85,39.9,1651476.0,37.1649,37.2114,37.109,37.1556,1651476.0
2020-07-02 09:30:00,40.03,40.29,39.99,40.12,1731120.0,37.2766,37.5187,37.2394,37.3604,1731120.0
2020-07-02 10:00:00,40.13,40.17,39.97,39.98,1035612.0,37.3697,37.407,37.2207,37.2301,1035612.0
2020-07-02 10:30:00,39.99,40.14,39.97,39.98,1077678.0,37.2394,37.3791,37.2207,37.2301,1077678.0
2020-07-02 11:00:00,39.99,40.11,39.99,40.01,1103211.0,37.2394,37.3511,37.2394,37.258,1103211.0
2020-07-02 11:30:00,40.01,40.05,39.93,39.94,595254.0,37.258,37.2952,37.1835,37.1928,595254.0
2020-07-02 12:00:00,39.94,39.95,39.87,39.9,732342.0,37.1928,37.2021,37.1276,37.1556,732342.0
2020-07-02 12:30:00,39.9,39.96,39.88,39.92,554403.0,37.1556,37.2114,37.1369,37.1742,554403.0
2020-07-02 13:00:00,39.91,39.91,39.81,39.86,524925.0,37.1649,37.1649,37.0717,37.1183,524925.0
2020-07-02 13:30:00,39.86,39.94,39.79,39.92,762171.0,37.1183,37.1928,37.0531,37.1742,762171.0
2020-07-02 14:00:00,39.91,39.94,39.88,39.93,429132.0,37.1649,37.1928,37.1369,37.1835,429132.0
2020-07-02 14:30:00,39.93,39.97,39.9,39.94,437070.0,37.1835,37.2207,37.1556,37.1928,437070.0
2020-07-02 15:00:00,39.94,39.96,39.88,39.88,638937.0,37.1928,37.2114,37.1369,37.1369,638937.0
2020-07-02 15:30:00,39.88,39.9,39.62,39.74,2181996.0,37.1369,37.1556,36.8948,37.0066,2181996.0
2020-07-06 09:30:00,39.93,39.96,39.62,39.68,1999740.0,37.1835,37.2114,36.8948,36.9507,1999740.0
2020-07-06 10:00:00,39.67,39.77,39.63,39.66,1811679.0,36.9414,37.0345,36.9041,36.9321,1811679.0
2020-07-06 10:30:00,39.66,39.7,39.6,39.68,1326378.0,36.9321,36.9693,36.8762,36.9507,1326378.0
2020-07-06 11:00:00,39.68,39.69,39.55,39.62,1137198.0,36.9507,36.96,36.8296,36.8948,1137198.0
2020-07-06 11:30:00,39.62,39.73,39.59,39.7,1170306.0,36.8948,36.9973,36.8669,36.9693,1170306.0
2020-07-06 12:00:00,39.7,39.73,39.62,39.62,805461.0,36.9693,36.9973,36.8948,36.8948,805461.0
2020-07-06 12:30:00,39.62,39.63,39.56,39.59,953478.0,36.8948,36.9041,36.8389,36.8669,953478.0
2020-07-06 13:00:00,39.59,39.62,39.53,39.58,953334.0,36.8669,36.8948,36.811,36.8576,953334.0
2020-07-06 13:30:00,39.58,39.58,39.51,39.54,700272.0,36.8576,36.8576,36.7924,36.8203,700272.0
2020-07-06 14:00:00,39.54,39.57,39.51,39.54,807762.0,36.8203,36.8483,36.7924,36.8203,807762.0
2020-07-06 14:30:00,39.55,39.58,39.49,39.5,808275.0,36.8296,36.8576,36.7738,36.7831,808275.0
2020-07-06 15:00:00,39.5,39.51,39.41,39.49,1292910.0,36.7831,36.7924,36.6993,36.7738,1292910.0
2020-07-06 15:30:00,39.49,39.67,39.47,39.63,2495424.0,36.7738,36.9414,36.7551,36.9041,2495424.0
2020-07-07 09:30:00,39.48,39.62,39.41,39.53,1567899.0,36.7644,36.8948,36.6993,36.811,1567899.0
2020-07-07 10:00:00,39.53,39.72,39.49,39.72,2092536.0,36.811,36.9879,36.7738,36.9879,2092536.0
2020-07-07 10:30:00,39.72,39.79,39.69,39.77,1057263.0,36.9879,37.0531,36.96,37.0345,1057263.0
2020-07-07 11:00:00,39.77,39.83,39.72,39.74,1090974.0,37.0345,37.0904,36.9879,37.0066,1090974.0
2020-07-07 11:30:00,39.75,41.28,39.73,41.06,15840252.0,37.0159,38.4406,36.9973,38.2358,15840252.0
2020-07-07 12:00:00,41.07,41.4,41.03,41.22,9510165.0,38.2451,38.5524,38.2078,38.3848,9510165.0
2020-07-07 12:30:00,41.22,41.58,41.12,41.56,5285133.0,38.3848,38.72,38.2916,38.7014,5285133.0
2020-07-07 13:00:00,41.55,42.3,41.48,42.27,9181050.0,38.6921,39.3905,38.6269,39.3625,9181050.0
2020-07-07 13:30:00,42.27,42.28,41.96,42.1,6050292.0,39.3625,39.3719,39.0739,39.2042,6050292.0
2020-07-07 14:00:00,42.09,42.28,42.04,42.17,4577004.0,39.1949,39.3719,39.1484,39.2694,4577004.0
2020-07-07 14:30:00,42.17,42.27,41.86,42.25,4852131.0,39.2694,39.3625,38.9807,39.3439,4852131.0
2020-07-07 15:00:00,42.25,42.52,42.18,42.26,5751351.0,39.3439,39.5953,39.2787,39.3532,5751351.0
2020-07-07 15:30:00,42.26,42.34,42.07,42.32,7420476.0,39.3532,39.4277,39.1763,39.4091,7420476.0
2020-07-08 09:30:00,42.67,42.71,41.71,41.94,11910036.0,39.735,39.7723,38.8411,39.0552,11910036.0
2020-07-08 10:00:00,41.94,42.17,41.8,41.91,4204764.0,39.0552,39.2694,38.9249,39.0273,4204764.0
2020-07-08 10:30:00,41.92,42.0,41.78,41.94,2553429.0,39.0366,39.1111,38.9062,39.0552,2553429.0
2020-07-08 11:00:00,41.94,42.29,41.88,42.16,2856285.0,39.0552,39.3812,38.9994,39.2601,2856285.0
2020-07-08 11:30:00,42.16,42.26,41.99,42.13,1825737.0,39.2601,39.3532,39.1018,39.2322,1825737.0
2020-07-08 12:00:00,42.13,42.17,41.94,42.0,1986693.0,39.2322,39.2694,39.0552,39.1111,1986693.0
2020-07-08 12:30:00,42.0,42.01,41.89,42.0,1335048.0,39.1111,39.1204,39.0087,39.1111,1335048.0
2020-07-08 13:00:00,42.0,42.03,41.87,41.94,1149021.0,39.1111,39.1391,38.9901,39.0552,1149021.0
2020-07-08 13:30:00,41.94,42.01,41.78,41.78,1571337.0,39.0552,39.1204,38.9062,38.9062,1571337.0
2020-07-08 14:00:00,41.78,41.86,41.71,41.86,1938468.0,38.9062,38.9807,38.8411,38.9807,1938468.0
2020-07-08 14:30:00,41.85,41.86,41.75,41.78,1450089.0,38.9714,38.9807,38.8783,38.9062,1450089.0
2020-07-08 15:00:00,41.78,41.8,41.58,41.61,2896194.0,38.9062,38.9249,38.72,38.7479,2896194.0
2020-07-08 15:30:00,41.61,41.71,41.47,41.47,5347398.0,38.7479,38.8411,38.6176,38.6176,5347398.0
2020-07-09 09:30:00,41.87,42.43,41.65,42.37,5997885.0,38.9901,39.5115,38.7852,39.4557,5997885.0
2020-07-09 10:00:00,42.37,42.4,41.97,42.16,3300441.0,39.4557,39.4836,39.0832,39.2601,3300441.0
2020-07-09 10:30:00,42.16,42.17,41.77,41.86,2342856.0,39.2601,39.2694,38.8969,38.9807,2342856.0
2020-07-09 11:00:00,41.86,42.0,41.77,41.9,1770624.0,38.9807,39.1111,38.8969,39.018,1770624.0
2020-07-09 11:30:00,41.9,42.02,41.83,41.98,1706070.0,39.018,39.1297,38.9528,39.0925,1706070.0
2020-07-09 12:00:00,41.98,42.24,41.98,42.21,1494972.0,39.0925,39.3346,39.0925,39.3067,1494972.0
2020-07-09 12:30:00,42.21,42.38,42.16,42.37,1850571.0,39.3067,39.465,39.2601,39.4557,1850571.0
2020-07-09 13:00:00,42.37,42.5,42.33,42.46,1582515.0,39.4557,39.5767,39.4184,39.5395,1582515.0
2020-07-09 13:30:00,42.45,42.58,42.39,42.55,1963647.0,39.5302,39.6512,39.4743,39.6233,1963647.0
2020-07-09 14:00:00,42.54,42.56,42.44,42.5,1283853.0,39.614,39.6326,39.5209,39.5767,1283853.0
2020-07-09 14:30:00,42.5,42.62,42.48,42.62,1229616.0,39.5767,39.6885,39.5581,39.6885,1229616.0
2020-07-09 15:00:00,42.62,42.73,42.45,42.48,2320737.0,39.6885,39.7909,39.5302,39.5581,2320737.0
2020-07-09 15:30:00,42.48,42.65,42.37,42.59,4176453.0,39.5581,39.7164,39.4557,39.6605,4176453.0
2020-07-10 09:30:00,42.91,42.95,42.42,42.59,3848094.0,39.9585,39.9958,39.5022,39.6605,3848094.0
2020-07-10 10:00:00,42.59,42.91,42.44,42.9,2594667.0,39.6605,39.9585,39.5209,39.9492,2594667.0
2020-07-10 10:30:00,42.9,42.95,42.74,42.89,2127891.0,39.9492,39.9958,39.8002,39.9399,2127891.0
2020-07-10 11:00:00,42.89,43.26,42.89,43.16,2975445.0,39.9399,40.2844,39.9399,40.1913,2975445.0
2020-07-10 11:30:00,43.15,43.24,43.02,43.13,2123061.0,40.182,40.2658,40.061,40.1634,2123061.0
2020-07-10 12:00:00,43.14,43.17,42.93,42.98,2580774.0,40.1727,40.2006,39.9771,40.0237,2580774.0
2020-07-10 12:30:00,42.98,43.09,42.91,43.07,2929278.0,40.0237,40.1261,39.9585,40.1075,2929278.0
2020-07-10 13:00:00,43.07,43.16,43.05,43.16,1253964.0,40.1075,40.1913,40.0889,40.1913,1253964.0
2020-07-10 13:30:00,43.16,43.34,43.14,43.23,1955241.0,40.1913,40.3589,40.1727,40.2565,1955241.0
2020-07-10 14:00:00,43.24,43.33,43.16,43.31,1342980.0,40.2658,40.3496,40.1913,40.331,1342980.0
2020-07-10 14:30:00,43.31,43.52,43.3,43.51,2401056.0,40.331,40.5266,40.3217,40.5173,2401056.0
2020-07-10 15:00:00,43.5,43.65,43.41,43.65,2875482.0,40.5079,40.6476,40.4241,40.6476,2875482.0
2020-07-10 15:30:00,43.65,43.79,43.55,43.55,6451536.0,40.6476,40.778,40.5545,40.5545,6451536.0
2020-07-13 09:30:00,43.78,43.79,43.06,43.64,4723002.0,40.7687,40.778,40.0982,40.6383,4723002.0
2020-07-13 10:00:00,43.64,44.05,43.64,44.05,3608070.0,40.6383,41.0201,40.6383,41.0201,3608070.0
2020-07-13 10:30:00,44.05,44.36,44.01,44.34,4081863.0,41.0201,41.3088,40.9829,41.2902,4081863.0
2020-07-13 11:00:00,44.33,44.54,44.29,44.33,3045627.0,41.2809,41.4764,41.2436,41.2809,3045627.0
2020-07-13 11:30:00,44.33,44.45,44.17,44.18,1967502.0,41.2809,41.3926,41.1319,41.1412,1967502.0
2020-07-13 12:00:00,44.18,44.33,44.04,44.09,1314780.0,41.1412,41.2809,41.0108,41.0574,1314780.0
2020-07-13 12:30:00,44.09,44.12,43.95,43.96,1020252.0,41.0574,41.0853,40.927,40.9363,1020252.0
2020-07-13 13:00:00,43.97,44.01,43.86,43.96,1262163.0,40.9456,40.9829,40.8432,40.9363,1262163.0
2020-07-13 13:30:00,43.96,43.97,43.73,43.74,1355025.0,40.9363,40.9456,40.7221,40.7314,1355025.0
2020-07-13 14:00:00,43.74,43.74,43.44,43.57,2152203.0,40.7314,40.7314,40.4521,40.5731,2152203.0
2020-07-13 14:30:00,43.58,43.69,43.49,43.62,1523388.0,40.5824,40.6849,40.4986,40.6197,1523388.0
2020-07-13 15:00:00,43.62,43.64,43.31,43.33,1746102.0,40.6197,40.6383,40.331,40.3496,1746102.0
2020-07-13 15:30:00,43.33,43.37,42.96,43.18,4225617.0,40.3496,40.3869,40.0051,40.21,4225617.0
2020-07-14 09:30:00,43.09,43.56,43.01,43.29,2689545.0,40.1261,40.5638,40.0516,40.3124,2689545.0
2020-07-14 10:00:00,43.28,43.38,43.13,43.32,1546371.0,40.3031,40.3962,40.1634,40.3403,1546371.0
2020-07-14 10:30:00,43.32,43.56,43.32,43.42,1486236.0,40.3403,40.5638,40.3403,40.4334,1486236.0
2020-07-14 11:00:00,43.41,43.52,43.36,43.4,1180848.0,40.4241,40.5266,40.3776,40.4148,1180848.0
2020-07-14 11:30:00,43.39,43.57,43.38,43.55,912525.0,40.4055,40.5731,40.3962,40.5545,912525.0
2020-07-14 12:00:00,43.55,43.77,43.54,43.72,1429965.0,40.5545,40.7594,40.5452,40.7128,1429965.0
2020-07-14 12:30:00,43.73,43.89,43.68,43.83,1279662.0,40.7221,40.8711,40.6756,40.8152,1279662.0
2020-07-14 13:00:00,43.83,43.86,43.62,43.79,1268241.0,40.8152,40.8432,40.6197,40.778,1268241.0
2020-07-14 13:30:00,43.79,43.93,43.7,43.75,1182222.0,40.778,40.9084,40.6942,40.7407,1182222.0
2020-07-14 14:00:00,43.74,43.95,43.7,43.87,1169121.0,40.7314,40.927,40.6942,40.8525,1169121.0
2020-07-14 14:30:00,43.89,43.9,43.72,43.85,863022.0,40.8711,40.8804,40.7128,40.8339,863022.0
2020-07-14 15:00:00,43.85,43.98,43.68,43.98,1431114.0,40.8339,40.9549,40.6756,40.9549,1431114.0
2020-07-14 15:30:00,43.98,44.17,43.93,44.01,3294120.0,40.9549,41.1319,40.9084,40.9829,3294120.0
2020-07-15 09:30:00,44.09,44.25,43.6,44.15,4502970.0,41.0574,41.2064,40.6011,41.1132,4502970.0
2020-07-15 10:00:00,44.16,44.56,44.07,44.56,2682666.0,41.1225,41.495,41.0387,41.495,2682666.0
2020-07-15 10:30:00,44.56,44.71,44.44,44.55,3337836.0,41.495,41.6347,41.3833,41.4857,3337836.0
2020-07-15 11:00:00,44.55,44.68,44.49,44.5,2244516.0,41.4857,41.6068,41.4298,41.4392,2244516.0
2020-07-15 11:30:00,44.5,44.54,44.06,44.07,1765425.0,41.4392,41.4764,41.0294,41.0387,1765425.0
2020-07-15 12:00:00,44.08,44.26,44.08,44.16,1121337.0,41.048,41.2157,41.048,41.1225,1121337.0
2020-07-15 12:30:00,44.16,44.29,44.08,44.16,629115.0,41.1225,41.2436,41.048,41.1225,629115.0
2020-07-15 13:00:00,44.16,44.26,44.09,44.17,606552.0,41.1225,41.2157,41.0574,41.1319,606552.0
2020-07-15 13:30:00,44.17,44.23,44.1,44.11,677244.0,41.1319,41.1877,41.0667,41.076,677244.0
2020-07-15 14:00:00,44.11,44.16,44.07,44.07,647613.0,41.076,41.1225,41.0387,41.0387,647613.0
2020-07-15 14:30:00,44.07,44.08,43.84,43.84,1021011.0,41.0387,41.048,40.8246,40.8246,1021011.0
2020-07-15 15:00:00,43.84,43.95,43.83,43.9,845607.0,40.8246,40.927,40.8152,40.8804,845607.0
2020-07-15 15:30:00,43.9,44.14,43.9,44.0,2057835.0,40.8804,41.1039,40.8804,40.9735,2057835.0
2020-07-16 09:30:00,44.02,44.23,43.88,44.03,1758432.0,40.9922,41.1877,40.8618,41.0015,1758432.0
2020-07-16 10:00:00,44.03,44.1,43.81,44.04,1649787.0,41.0015,41.0667,40.7966,41.0108,1649787.0
2020-07-16 10:30:00,44.04,44.24,43.99,44.07,1183725.0,41.0108,41.197,40.9642,41.0387,1183725.0
2020-07-16 11:00:00,44.08,44.08,43.89,43.92,753240.0,41.048,41.048,40.8711,40.8991,753240.0
2020-07-16 11:30:00,43.91,43.95,43.79,43.88,798642.0,40.8897,40.927,40.778,40.8618,798642.0
2020-07-16 12:00:00,43.88,43.93,43.79,43.87,450555.0,40.8618,40.9084,40.778,40.8525,450555.0
2020-07-16 12:30:00,43.87,43.98,43.87,43.92,502935.0,40.8525,40.9549,40.8525,40.8991,502935.0
2020-07-16 13:00:00,43.93,43.97,43.89,43.92,483015.0,40.9084,40.9456,40.8711,40.8991,483015.0
2020-07-16 13:30:00,43.93,43.93,43.8,43.82,474729.0,40.9084,40.9084,40.7873,40.8059,474729.0
2020-07-16 14:00:00,43.81,43.9,43.8,43.83,468105.0,40.7966,40.8804,40.7873,40.8152,468105.0
2020-07-16 14:30:00,43.83,43.85,43.75,43.82,811449.0,40.8152,40.8339,40.7407,40.8059,811449.0
2020-07-16 15:00:00,43.81,43.92,43.8,43.91,662037.0,40.7966,40.8991,40.7873,40.8897,662037.0
2020-07-16 15:30:00,43.91,44.09,43.9,44.07,1975323.0,40.8897,41.0574,40.8804,41.0387,1975323.0
2020-07-17 09:30:00,44.46,44.46,44.09,44.26,2756229.0,41.4019,41.4019,41.0574,41.2157,2756229.0
2020-07-17 10:00:00,44.25,44.33,44.02,44.11,1258281.0,41.2064,41.2809,40.9922,41.076,1258281.0
2020-07-17 10:30:00,44.11,44.14,43.98,44.07,923034.0,41.076,41.1039,40.9549,41.0387,923034.0
2020-07-17 11:00:00,44.07,44.23,44.01,44.07,785211.0,41.0387,41.1877,40.9829,41.0387,785211.0
2020-07-17 11:30:00,44.08,44.16,43.98,44.14,686691.0,41.048,41.1225,40.9549,41.1039,686691.0
2020-07-17 12:00:00,44.14,44.17,44.09,44.1,505473.0,41.1039,41.1319,41.0574,41.0667,505473.0
2020-07-17 12:30:00,44.1,44.13,43.98,44.0,486300.0,41.0667,41.0946,40.9549,40.9735,486300.0
2020-07-17 13:00:00,44.0,44.03,43.93,44.01,486642.0,40.9735,41.0015,40.9084,40.9829,486642.0
2020-07-17 13:30:00,44.01,44.03,43.95,43.97,401913.0,40.9829,41.0015,40.927,40.9456,401913.0
2020-07-17 14:00:00,43.97,44.03,43.97,44.0,477879.0,40.9456,41.0015,40.9456,40.9735,477879.0
2020-07-17 14:30:00,44.01,44.02,43.9,43.9,599790.0,40.9829,40.9922,40.8804,40.8804,599790.0
2020-07-17 15:00:00,43.9,43.91,43.82,43.86,961938.0,40.8804,40.8897,40.8059,40.8432,961938.0
2020-07-17 15:30:00,43.86,43.98,43.85,43.92,1737981.0,40.8432,40.9549,40.8339,40.8991,1737981.0
2020-07-20 09:30:00,43.99,44.25,43.77,43.78,2159979.0,40.9642,41.2064,40.7594,40.7687,2159979.0
2020-07-20 10:00:00,43.77,44.06,43.77,44.02,1289520.0,40.7594,41.0294,40.7594,40.9922,1289520.0
2020-07-20 10:30:00,44.02,44.04,43.71,43.88,1242009.0,40.9922,41.0108,40.7035,40.8618,1242009.0
2020-07-20 11:00:00,43.88,43.92,43.76,43.91,823404.0,40.8618,40.8991,40.7501,40.8897,823404.0
2020-07-20 11:30:00,43.91,43.99,43.84,43.86,635652.0,40.8897,40.9642,40.8246,40.8432,635652.0
2020-07-20 12:00:00,43.86,43.96,43.84,43.9,703098.0,40.8432,40.9363,40.8246,40.8804,703098.0
2020-07-20 12:30:00,43.9,43.99,43.87,43.95,551193.0,40.8804,40.9642,40.8525,40.927,551193.0
2020-07-20 13:00:00,43.96,43.98,43.87,43.93,596421.0,40.9363,40.9549,40.8525,40.9084,596421.0
2020-07-20 13:30:00,43.93,43.97,43.88,43.96,576429.0,40.9084,40.9456,40.8618,40.9363,576429.0
2020-07-20 14:00:00,43.96,44.03,43.94,43.99,703314.0,40.9363,41.0015,40.9177,40.9642,703314.0
2020-07-20 14:30:00,44.0,44.02,43.88,43.9,573615.0,40.9735,40.9922,40.8618,40.8804,573615.0
2020-07-20 15:00:00,43.9,43.93,43.87,43.91,803301.0,40.8804,40.9084,40.8525,40.8897,803301.0
2020-07-20 15:30:00,43.92,43.96,43.8,43.82,2210385.0,40.8991,40.9363,40.7873,40.8059,2210385.0
2020-07-21 09:30:00,43.85,44.21,43.82,43.97,2308539.0,40.8339,41.1691,40.8059,40.9456,2308539.0
2020-07-21 10:00:00,43.97,44.35,43.86,44.11,1782759.0,40.9456,41.2995,40.8432,41.076,1782759.0
2020-07-21 10:30:00,44.11,44.66,44.1,44.63,2289366.0,41.076,41.5882,41.0667,41.5602,2289366.0
2020-07-21 11:00:00,44.63,44.65,44.3,44.38,2196603.0,41.5602,41.5788,41.2529,41.3274,2196603.0
2020-07-21 11:30:00,44.39,44.41,44.24,44.3,915783.0,41.3367,41.3553,41.197,41.2529,915783.0
2020-07-21 12:00:00,44.3,44.56,44.29,44.5,799932.0,41.2529,41.495,41.2436,41.4392,799932.0
2020-07-21 12:30:00,44.49,44.54,44.35,44.44,675288.0,41.4298,41.4764,41.2995,41.3833,675288.0
2020-07-21 13:00:00,44.43,44.43,44.26,44.31,804189.0,41.374,41.374,41.2157,41.2622,804189.0
2020-07-21 13:30:00,44.31,44.32,44.21,44.26,539145.0,41.2622,41.2715,41.1691,41.2157,539145.0
2020-07-21 14:00:00,44.26,44.31,44.21,44.29,913344.0,41.2157,41.2622,41.1691,41.2436,913344.0
2020-07-21 14:30:00,44.3,44.32,44.19,44.2,616998.0,41.2529,41.2715,41.1505,41.1598,616998.0
2020-07-21 15:00:00,44.2,44.2,44.09,44.11,814620.0,41.1598,41.1598,41.0574,41.076,814620.0
2020-07-21 15:30:00,44.11,44.16,44.01,44.11,1817727.0,41.076,41.1225,40.9829,41.076,1817727.0
2020-07-22 09:30:00,44.19,44.28,43.93,44.02,1449075.0,41.1505,41.2343,40.9084,40.9922,1449075.0
2020-07-22 10:00:00,44.02,44.03,43.82,43.94,1076856.0,40.9922,41.0015,40.8059,40.9177,1076856.0
2020-07-22 10:30:00,43.94,43.95,43.73,43.82,893295.0,40.9177,40.927,40.7221,40.8059,893295.0
2020-07-22 11:00:00,43.82,43.92,43.8,43.87,662994.0,40.8059,40.8991,40.7873,40.8525,662994.0
2020-07-22 11:30:00,43.88,43.97,43.84,43.95,863436.0,40.8618,40.9456,40.8246,40.927,863436.0
2020-07-22 12:00:00,43.95,44.09,43.94,43.98,1237773.0,40.927,41.0574,40.9177,40.9549,1237773.0
2020-07-22 12:30:00,43.99,44.02,43.94,43.99,457599.0,40.9642,40.9922,40.9177,40.9642,457599.0
2020-07-22 13:00:00,43.99,44.06,43.94,44.03,449079.0,40.9642,41.0294,40.9177,41.0015,449079.0
2020-07-22 13:30:00,44.04,44.07,44.0,44.02,531117.0,41.0108,41.0387,40.9735,40.9922,531117.0
2020-07-22 14:00:00,44.02,44.09,44.01,44.04,414117.0,40.9922,41.0574,40.9829,41.0108,414117.0
2020-07-22 14:30:00,44.05,44.08,44.02,44.08,470781.0,41.0201,41.048,40.9922,41.048,470781.0
2020-07-22 15:00:00,44.08,44.26,44.07,44.2,934728.0,41.048,41.2157,41.0387,41.1598,934728.0
2020-07-22 15:30:00,44.2,44.34,44.19,44.22,2016315.0,41.1598,41.2902,41.1505,41.1784,2016315.0
2020-07-23 09:30:00,44.33,44.38,44.12,44.16,1530156.0,41.2809,41.3274,41.0853,41.1225,1530156.0
2020-07-23 10:00:00,44.16,44.2,43.94,44.04,885144.0,41.1225,41.1598,40.9177,41.0108,885144.0
2020-07-23 10:30:00,44.05,44.06,43.95,44.0,840123.0,41.0201,41.0294,40.927,40.9735,840123.0
2020-07-23 11:00:00,44.0,44.04,43.94,43.97,705378.0,40.9735,41.0108,40.9177,40.9456,705378.0
2020-07-23 11:30:00,43.97,44.08,43.96,44.01,587403.0,40.9456,41.048,40.9363,40.9829,587403.0
2020-07-23 12:00:00,44.01,44.07,43.93,44.07,676272.0,40.9829,41.0387,40.9084,41.0387,676272.0
2020-07-23 12:30:00,44.07,44.2,44.01,44.14,958257.0,41.0387,41.1598,40.9829,41.1039,958257.0
2020-07-23 13:00:00,44.13,44.25,44.05,44.06,727452.0,41.0946,41.2064,41.0201,41.0294,727452.0
2020-07-23 13:30:00,44.06,44.07,43.95,44.01,729369.0,41.0294,41.0387,40.927,40.9829,729369.0
2020-07-23 14:00:00,43.99,43.99,43.77,43.83,1191915.0,40.9642,40.9642,40.7594,40.8152,1191915.0
2020-07-23 14:30:00,43.82,43.95,43.77,43.89,966279.0,40.8059,40.927,40.7594,40.8711,966279.0
2020-07-23 15:00:00,43.89,44.0,43.85,43.98,861300.0,40.8711,40.9735,40.8339,40.9549,861300.0
2020-07-23 15:30:00,43.98,44.01,43.82,43.88,1765188.0,40.9549,40.9829,40.8059,40.8618,1765188.0
2020-07-24 09:30:00,43.65,44.13,43.5,43.86,2057895.0,40.6476,41.0946,40.5079,40.8432,2057895.0
2020-07-24 10:00:00,43.86,43.94,43.76,43.87,751050.0,40.8432,40.9177,40.7501,40.8525,751050.0
2020-07-24 10:30:00,43.88,43.93,43.69,43.9,696969.0,40.8618,40.9084,40.6849,40.8804,696969.0
2020-07-24 11:00:00,43.9,43.96,43.81,43.91,559944.0,40.8804,40.9363,40.7966,40.8897,559944.0
2020-07-24 11:30:00,43.91,43.94,43.83,43.86,349875.0,40.8897,40.9177,40.8152,40.8432,349875.0
2020-07-24 12:00:00,43.87,43.89,43.74,43.76,445662.0,40.8525,40.8711,40.7314,40.7501,445662.0
2020-07-24 12:30:00,43.76,43.81,43.69,43.73,308508.0,40.7501,40.7966,40.6849,40.7221,308508.0
2020-07-24 13:00:00,43.73,43.76,43.61,43.7,427620.0,40.7221,40.7501,40.6104,40.6942,427620.0
2020-07-24 13:30:00,43.69,43.73,43.63,43.71,324522.0,40.6849,40.7221,40.629,40.7035,324522.0
2020-07-24 14:00:00,43.71,43.74,43.65,43.68,336753.0,40.7035,40.7314,40.6476,40.6756,336753.0
2020-07-24 14:30:00,43.68,43.69,43.6,43.61,418722.0,40.6756,40.6849,40.6011,40.6104,418722.0
2020-07-24 15:00:00,43.61,43.7,43.6,43.63,710424.0,40.6104,40.6942,40.6011,40.629,710424.0
2020-07-24 15:30:00,43.63,43.76,43.58,43.75,1537230.0,40.629,40.7501,40.5824,40.7407,1537230.0
2020-07-27 09:30:00,43.62,43.95,43.62,43.9,1543986.0,40.6197,40.927,40.6197,40.8804,1543986.0
2020-07-27 10:00:00,43.89,43.99,43.84,43.89,814932.0,40.8711,40.9642,40.8246,40.8711,814932.0
2020-07-27 10:30:00,43.89,43.99,43.87,43.93,940836.0,40.8711,40.9642,40.8525,40.9084,940836.0
2020-07-27 11:00:00,43.93,43.93,43.79,43.8,551802.0,40.9084,40.9084,40.778,40.7873,551802.0
2020-07-27 11:30:00,43.8,43.9,43.75,43.85,556425.0,40.7873,40.8804,40.7407,40.8339,556425.0
2020-07-27 12:00:00,43.85,43.9,43.76,43.85,613005.0,40.8339,40.8804,40.7501,40.8339,613005.0
2020-07-27 12:30:00,43.84,43.89,43.79,43.82,318603.0,40.8246,40.8711,40.778,40.8059,318603.0
2020-07-27 13:00:00,43.82,43.83,43.71,43.72,564108.0,40.8059,40.8152,40.7035,40.7128,564108.0
2020-07-27 13:30:00,43.72,43.79,43.67,43.75,816351.0,40.7128,40.778,40.6662,40.7407,816351.0
2020-07-27 14:00:00,43.75,43.78,43.66,43.74,453972.0,40.7407,40.7687,40.6569,40.7314,453972.0
2020-07-27 14:30:00,43.74,43.76,43.67,43.71,452319.0,40.7314,40.7501,40.6662,40.7035,452319.0
2020-07-27 15:00:00,43.7,43.74,43.68,43.72,494697.0,40.6942,40.7314,40.6756,40.7128,494697.0
2020-07-27 15:30:00,43.72,43.76,43.69,43.74,1223304.0,40.7128,40.7501,40.6849,40.7314,1223304.0
2020-07-28 09:30:00,43.83,43.92,43.64,43.77,1333941.0,40.8152,40.8991,40.6383,40.7594,1333941.0
2020-07-28 10:00:00,43.79,43.99,43.73,43.96,1068171.0,40.778,40.9642,40.7221,40.9363,1068171.0
2020-07-28 10:30:00,43.97,44.08,43.95,44.01,1007148.0,40.9456,41.048,40.927,40.9829,1007148.0
2020-07-28 11:00:00,44.01,44.11,43.96,44.0,528432.0,40.9829,41.076,40.9363,40.9735,528432.0
2020-07-28 11:30:00,43.99,44.06,43.97,43.98,405072.0,40.9642,41.0294,40.9456,40.9549,405072.0
2020-07-28 12:00:00,43.98,44.03,43.92,43.93,389664.0,40.9549,41.0015,40.8991,40.9084,389664.0
2020-07-28 12:30:00,43.93,43.99,43.89,43.95,346170.0,40.9084,40.9642,40.8711,40.927,346170.0
2020-07-28 13:00:00,43.94,44.02,43.93,44.0,287733.0,40.9177,40.9922,40.9084,40.9735,287733.0
2020-07-28 13:30:00,43.99,44.11,43.99,44.08,350541.0,40.9642,41.076,40.9642,41.048,350541.0
2020-07-28 14:00:00,44.08,44.1,44.01,44.08,550059.0,41.048,41.0667,40.9829,41.048,550059.0
2020-07-28 14:30:00,44.09,44.13,44.04,44.08,512976.0,41.0574,41.0946,41.0108,41.048,512976.0
2020-07-28 15:00:00,44.08,44.11,43.96,43.98,603177.0,41.048,41.076,40.9363,40.9549,603177.0
2020-07-28 15:30:00,43.97,44.03,43.85,43.93,1324839.0,40.9456,41.0015,40.8339,40.9084,1324839.0
2020-07-29 09:30:00,43.85,43.95,43.6,43.72,1307235.0,40.8339,40.927,40.6011,40.7128,1307235.0
2020-07-29 10:00:00,43.73,43.8,43.61,43.61,632613.0,40.7221,40.7873,40.6104,40.6104,632613.0
2020-07-29 10:30:00,43.61,43.72,43.57,43.72,496995.0,40.6104,40.7128,40.5731,40.7128,496995.0
2020-07-29 11:00:00,43.72,43.72,43.6,43.63,472344.0,40.7128,40.7128,40.6011,40.629,472344.0
2020-07-29 11:30:00,43.63,43.64,43.51,43.53,581574.0,40.629,40.6383,40.5173,40.5359,581574.0
2020-07-29 12:00:00,43.52,43.54,43.4,43.51,856245.0,40.5266,40.5452,40.4148,40.5173,856245.0
2020-07-29 12:30:00,43.51,43.51,43.41,43.43,433086.0,40.5173,40.5173,40.4241,40.4428,433086.0
2020-07-29 13:00:00,43.43,43.44,43.34,43.39,563886.0,40.4428,40.4521,40.3589,40.4055,563886.0
2020-07-29 13:30:00,43.38,43.42,43.28,43.33,824721.0,40.3962,40.4334,40.3031,40.3496,824721.0
2020-07-29 14:00:00,43.34,43.52,43.28,43.46,673722.0,40.3589,40.5266,40.3031,40.4707,673722.0
2020-07-29 14:30:00,43.45,43.65,43.43,43.57,1093839.0,40.4614,40.6476,40.4428,40.5731,1093839.0
2020-07-29 15:00:00,43.58,43.7,43.52,43.66,855351.0,40.5824,40.6942,40.5266,40.6569,855351.0
2020-07-29 15:30:00,43.66,43.71,43.5,43.57,1536285.0,40.6569,40.7035,40.5079,40.5731,1536285.0
2020-07-30 09:30:00,43.14,43.29,42.91,43.15,2021256.0,40.1727,40.3124,39.9585,40.182,2021256.0
2020-07-30 10:00:00,43.15,43.19,42.91,43.06,1217982.0,40.182,40.2193,39.9585,40.0982,1217982.0
2020-07-30 10:30:00,43.06,43.11,42.99,43.1,808242.0,40.0982,40.1448,40.033,40.1355,808242.0
2020-07-30 11:00:00,43.11,43.24,43.09,43.12,566994.0,40.1448,40.2658,40.1261,40.1541,566994.0
2020-07-30 11:30:00,43.11,43.25,43.08,43.2,473799.0,40.1448,40.2751,40.1168,40.2286,473799.0
2020-07-30 12:00:00,43.21,43.31,43.15,43.31,548112.0,40.2379,40.331,40.182,40.331,548112.0
2020-07-30 12:30:00,43.31,43.39,43.29,43.36,457623.0,40.331,40.4055,40.3124,40.3776,457623.0
2020-07-30 13:00:00,43.35,43.47,43.34,43.37,508623.0,40.3683,40.48,40.3589,40.3869,508623.0
2020-07-30 13:30:00,43.37,43.38,43.29,43.35,513453.0,40.3869,40.3962,40.3124,40.3683,513453.0
2020-07-30 14:00:00,43.34,43.37,43.27,43.36,579693.0,40.3589,40.3869,40.2938,40.3776,579693.0
2020-07-30 14:30:00,43.36,43.42,43.32,43.34,395157.0,40.3776,40.4334,40.3403,40.3589,395157.0
2020-07-30 15:00:00,43.34,43.41,43.3,43.41,593628.0,40.3589,40.4241,40.3217,40.4241,593628.0
2020-07-30 15:30:00,43.4,43.43,43.29,43.37,1157817.0,40.4148,40.4428,40.3124,40.3869,1157817.0
2020-07-31 09:30:00,43.22,43.36,43.04,43.21,1575408.0,40.2472,40.3776,40.0796,40.2379,1575408.0
2020-07-31 10:00:00,43.22,43.32,43.12,43.29,658884.0,40.2472,40.3403,40.1541,40.3124,658884.0
2020-07-31 10:30:00,43.27,43.33,43.24,43.27,490968.0,40.2938,40.3496,40.2658,40.2938,490968.0
2020-07-31 11:00:00,43.27,43.32,43.19,43.29,444345.0,40.2938,40.3403,40.2193,40.3124,444345.0
2020-07-31 11:30:00,43.3,43.31,43.18,43.21,826803.0,40.3217,40.331,40.21,40.2379,826803.0
2020-07-31 12:00:00,43.2,43.21,43.09,43.11,594570.0,40.2286,40.2379,40.1261,40.1448,594570.0
2020-07-31 12:30:00,43.11,43.11,42.74,42.74,1364544.0,40.1448,40.1448,39.8002,39.8002,1364544.0
2020-07-31 13:00:00,42.73,42.77,42.54,42.63,2125362.0,39.7909,39.8282,39.614,39.6978,2125362.0
2020-07-31 13:30:00,42.62,42.77,42.59,42.71,912615.0,39.6885,39.8282,39.6605,39.7723,912615.0
2020-07-31 14:00:00,42.71,42.76,42.63,42.71,687012.0,39.7723,39.8188,39.6978,39.7723,687012.0
2020-07-31 14:30:00,42.71,42.78,42.67,42.76,840558.0,39.7723,39.8375,39.735,39.8188,840558.0
2020-07-31 15:00:00,42.76,42.96,42.75,42.95,1007715.0,39.8188,40.0051,39.8095,39.9958,1007715.0
2020-07-31 15:30:00,42.95,43.15,42.95,43.14,2182851.0,39.9958,40.182,39.9958,40.1727,2182851.0
2020-08-03 09:30:00,43.3,43.37,42.76,42.97,2173857.0,40.3217,40.3869,39.8188,40.0144,2173857.0
2020-08-03 10:00:00,42.98,43.23,42.88,43.05,1065033.0,40.0237,40.2565,39.9306,40.0889,1065033.0
2020-08-03 10:30:00,43.05,43.1,42.99,43.02,595134.0,40.0889,40.1355,40.033,40.061,595134.0
2020-08-03 11:00:00,43.02,43.19,43.02,43.15,483750.0,40.061,40.2193,40.061,40.182,483750.0
2020-08-03 11:30:00,43.15,43.18,43.09,43.11,524895.0,40.182,40.21,40.1261,40.1448,524895.0
2020-08-03 12:00:00,43.1,43.14,43.05,43.07,411681.0,40.1355,40.1727,40.0889,40.1075,411681.0
2020-08-03 12:30:00,43.07,43.09,42.97,43.02,553473.0,40.1075,40.1261,40.0144,40.061,553473.0
2020-08-03 13:00:00,43.02,43.03,42.95,43.01,445380.0,40.061,40.0703,39.9958,40.0516,445380.0
2020-08-03 13:30:00,43.02,43.08,43.01,43.02,420396.0,40.061,40.1168,40.0516,40.061,420396.0
2020-08-03 14:00:00,43.02,43.16,43.02,43.16,527745.0,40.061,40.1913,40.061,40.1913,527745.0
2020-08-03 14:30:00,43.16,43.19,43.06,43.1,540591.0,40.1913,40.2193,40.0982,40.1355,540591.0
2020-08-03 15:00:00,43.1,43.14,43.06,43.1,580728.0,40.1355,40.1727,40.0982,40.1355,580728.0
2020-08-03 15:30:00,43.1,43.16,43.0,43.1,2015010.0,40.1355,40.1913,40.0423,40.1355,2015010.0
2020-08-04 09:30:00,43.22,43.29,42.98,43.15,1813473.0,40.2472,40.3124,40.0237,40.182,1813473.0
2020-08-04 10:00:00,43.15,43.26,43.05,43.21,893316.0,40.182,40.2844,40.0889,40.2379,893316.0
2020-08-04 10:30:00,43.21,43.52,43.19,43.44,1052541.0,40.2379,40.5266,40.2193,40.4521,1052541.0
2020-08-04 11:00:00,43.44,43.72,43.44,43.68,843231.0,40.4521,40.7128,40.4521,40.6756,843231.0
2020-08-04 11:30:00,43.68,43.82,43.64,43.67,1231059.0,40.6756,40.8059,40.6383,40.6662,1231059.0
2020-08-04 12:00:00,43.66,43.77,43.63,43.76,470499.0,40.6569,40.7594,40.629,40.7501,470499.0
2020-08-04 12:30:00,43.75,43.75,43.56,43.58,541764.0,40.7407,40.7407,40.5638,40.5824,541764.0
2020-08-04 13:00:00,43.58,43.66,43.54,43.63,558147.0,40.5824,40.6569,40.5452,40.629,558147.0
2020-08-04 13:30:00,43.62,43.66,43.57,43.58,509241.0,40.6197,40.6569,40.5731,40.5824,509241.0
2020-08-04 14:00:00,43.58,43.6,43.53,43.55,626754.0,40.5824,40.6011,40.5359,40.5545,626754.0
2020-08-04 14:30:00,43.56,43.6,43.51,43.55,1043889.0,40.5638,40.6011,40.5173,40.5545,1043889.0
2020-08-04 15:00:00,43.55,43.81,43.54,43.81,898767.0,40.5545,40.7966,40.5452,40.7966,898767.0
2020-08-04 15:30:00,43.81,43.9,43.74,43.87,2470293.0,40.7966,40.8804,40.7314,40.8525,2470293.0
2020-08-05 09:30:00,43.46,43.58,42.94,43.05,4288719.0,40.4707,40.5824,39.9865,40.0889,4288719.0
2020-08-05 10:00:00,43.04,43.19,42.96,42.99,2691498.0,40.0796,40.2193,40.0051,40.033,2691498.0
2020-08-05 10:30:00,42.99,43.19,42.98,43.1,1685211.0,40.033,40.2193,40.0237,40.1355,1685211.0
2020-08-05 11:00:00,43.1,43.24,43.06,43.18,1148445.0,40.1355,40.2658,40.0982,40.21,1148445.0
2020-08-05 11:30:00,43.18,43.18,43.01,43.02,1193142.0,40.21,40.21,40.0516,40.061,1193142.0
2020-08-05 12:00:00,43.02,43.09,42.99,43.02,1525392.0,40.061,40.1261,40.033,40.061,1525392.0
2020-08-05 12:30:00,43.02,43.14,43.01,43.13,787884.0,40.061,40.1727,40.0516,40.1634,787884.0
2020-08-05 13:00:00,43.13,43.16,43.08,43.14,589539.0,40.1634,40.1913,40.1168,40.1727,589539.0
2020-08-05 13:30:00,43.14,43.25,43.13,43.24,852945.0,40.1727,40.2751,40.1634,40.2658,852945.0
2020-08-05 14:00:00,43.24,43.26,43.14,43.15,601059.0,40.2658,40.2844,40.1727,40.182,601059.0
2020-08-05 14:30:00,43.15,43.21,43.11,43.2,985953.0,40.182,40.2379,40.1448,40.2286,985953.0
2020-08-05 15:00:00,43.2,43.21,43.12,43.18,708930.0,40.2286,40.2379,40.1541,40.21,708930.0
2020-08-05 15:30:00,43.17,43.29,43.13,43.27,1981542.0,40.2006,40.3124,40.1634,40.2938,1981542.0
2020-08-06 09:30:00,43.04,43.41,43.04,43.29,1744152.0,40.0796,40.4241,40.0796,40.3124,1744152.0
2020-08-06 10:00:00,43.29,43.38,43.25,43.35,737730.0,40.3124,40.3962,40.2751,40.3683,737730.0
2020-08-06 10:30:00,43.35,43.39,43.18,43.31,574590.0,40.3683,40.4055,40.21,40.331,574590.0
2020-08-06 11:00:00,43.31,43.34,43.18,43.24,527709.0,40.331,40.3589,40.21,40.2658,527709.0
2020-08-06 11:30:00,43.24,43.25,43.09,43.12,741009.0,40.2658,40.2751,40.1261,40.1541,741009.0
2020-08-06 12:00:00,43.12,43.19,43.04,43.06,746466.0,40.1541,40.2193,40.0796,40.0982,746466.0
2020-08-06 12:30:00,43.06,43.09,43.02,43.06,668115.0,40.0982,40.1261,40.061,40.0982,668115.0
2020-08-06 13:00:00,43.06,43.06,43.01,43.05,696324.0,40.0982,40.0982,40.0516,40.0889,696324.0
2020-08-06 13:30:00,43.05,43.09,43.03,43.07,482967.0,40.0889,40.1261,40.0703,40.1075,482967.0
2020-08-06 14:00:00,43.07,43.18,43.06,43.18,455424.0,40.1075,40.21,40.0982,40.21,455424.0
2020-08-06 14:30:00,43.18,43.21,43.12,43.14,486390.0,40.21,40.2379,40.1541,40.1727,486390.0
2020-08-06 15:00:00,43.14,43.19,43.1,43.12,631617.0,40.1727,40.2193,40.1355,40.1541,631617.0
2020-08-06 15:30:00,43.12,43.16,43.09,43.12,1519605.0,40.1541,40.1913,40.1261,40.1541,1519605.0
2020-08-07 09:30:00,43.19,43.43,43.04,43.33,2428002.0,40.2193,40.4428,40.0796,40.3496,2428002.0
2020-08-07 10:00:00,43.33,43.49,43.18,43.22,1263117.0,40.3496,40.4986,40.21,40.2472,1263117.0
2020-08-07 10:30:00,43.22,43.29,43.14,43.17,657312.0,40.2472,40.3124,40.1727,40.2006,657312.0
2020-08-07 11:00:00,43.17,43.22,43.1,43.11,529329.0,40.2006,40.2472,40.1355,40.1448,529329.0
2020-08-07 11:30:00,43.11,43.22,43.1,43.2,515358.0,40.1448,40.2472,40.1355,40.2286,515358.0
2020-08-07 12:00:00,43.21,43.29,43.17,43.29,485688.0,40.2379,40.3124,40.2006,40.3124,485688.0
2020-08-07 12:30:00,43.29,43.32,43.25,43.25,422061.0,40.3124,40.3403,40.2751,40.2751,422061.0
2020-08-07 13:00:00,43.25,43.31,43.2,43.3,395214.0,40.2751,40.331,40.2286,40.3217,395214.0
2020-08-07 13:30:00,43.3,43.31,43.18,43.2,506850.0,40.3217,40.331,40.21,40.2286,506850.0
2020-08-07 14:00:00,43.2,43.25,43.13,43.15,515169.0,40.2286,40.2751,40.1634,40.182,515169.0
2020-08-07 14:30:00,43.15,43.27,43.13,43.25,531255.0,40.182,40.2938,40.1634,40.2751,531255.0
2020-08-07 15:00:00,43.25,43.32,43.22,43.29,634791.0,40.2751,40.3403,40.2472,40.3124,634791.0
2020-08-07 15:30:00,43.29,43.36,43.25,43.33,1950078.0,40.3124,40.3776,40.2751,40.3496,1950078.0
2020-08-10 09:30:00,43.41,43.67,43.22,43.57,1816884.0,40.4241,40.6662,40.2472,40.5731,1816884.0
2020-08-10 10:00:00,43.57,43.8,43.51,43.8,1100790.0,40.5731,40.7873,40.5173,40.7873,1100790.0
2020-08-10 10:30:00,43.8,43.8,43.54,43.58,1026792.0,40.7873,40.7873,40.5452,40.5824,1026792.0
2020-08-10 11:00:00,43.57,43.66,43.53,43.62,528468.0,40.5731,40.6569,40.5359,40.6197,528468.0
2020-08-10 11:30:00,43.63,43.72,43.59,43.7,551571.0,40.629,40.7128,40.5917,40.6942,551571.0
2020-08-10 12:00:00,43.7,43.72,43.63,43.67,498477.0,40.6942,40.7128,40.629,40.6662,498477.0
2020-08-10 12:30:00,43.67,43.81,43.67,43.78,887952.0,40.6662,40.7966,40.6662,40.7687,887952.0
2020-08-10 13:00:00,43.78,43.93,43.76,43.93,777663.0,40.7687,40.9084,40.7501,40.9084,777663.0
2020-08-10 13:30:00,43.93,43.99,43.9,43.93,742377.0,40.9084,40.9642,40.8804,40.9084,742377.0
2020-08-10 14:00:00,43.93,44.0,43.92,43.99,658197.0,40.9084,40.9735,40.8991,40.9642,658197.0
2020-08-10 14:30:00,43.99,44.08,43.99,44.07,911667.0,40.9642,41.048,40.9642,41.0387,911667.0
2020-08-10 15:00:00,44.07,44.11,44.05,44.08,802602.0,41.0387,41.076,41.0201,41.048,802602.0
2020-08-10 15:30:00,44.08,44.09,43.92,43.97,1901139.0,41.048,41.0574,40.8991,40.9456,1901139.0
2020-08-11 09:30:00,44.2,44.29,43.65,43.7,2833869.0,41.1598,41.2436,40.6476,40.6942,2833869.0
2020-08-11 10:00:00,43.69,43.86,43.59,43.79,1263213.0,40.6849,40.8432,40.5917,40.778,1263213.0
2020-08-11 10:30:00,43.79,43.8,43.55,43.55,992721.0,40.778,40.7873,40.5545,40.5545,992721.0
2020-08-11 11:00:00,43.55,43.96,43.54,43.69,3043725.0,40.5545,40.9363,40.5452,40.6849,3043725.0
2020-08-11 11:30:00,43.69,43.8,43.59,43.69,1283172.0,40.6849,40.7873,40.5917,40.6849,1283172.0
2020-08-11 12:00:00,43.69,43.74,43.61,43.63,663981.0,40.6849,40.7314,40.6104,40.629,663981.0
2020-08-11 12:30:00,43.63,43.69,43.6,43.62,709851.0,40.629,40.6849,40.6011,40.6197,709851.0
2020-08-11 13:00:00,43.62,43.74,43.61,43.74,508473.0,40.6197,40.7314,40.6104,40.7314,508473.0
2020-08-11 13:30:00,43.74,43.78,43.69,43.73,847731.0,40.7314,40.7687,40.6849,40.7221,847731.0
2020-08-11 14:00:00,43.73,43.8,43.72,43.74,653817.0,40.7221,40.7873,40.7128,40.7314,653817.0
2020-08-11 14:30:00,43.74,43.74,43.64,43.69,733116.0,40.7314,40.7314,40.6383,40.6849,733116.0
2020-08-11 15:00:00,43.69,43.72,43.34,43.48,1607334.0,40.6849,40.7128,40.3589,40.4893,1607334.0
2020-08-11 15:30:00,43.48,43.5,43.24,43.4,2703966.0,40.4893,40.5079,40.2658,40.4148,2703966.0
2020-08-12 09:30:00,43.49,43.61,43.03,43.47,2326629.0,40.4986,40.6104,40.0703,40.48,2326629.0
2020-08-12 10:00:00,43.48,43.64,43.46,43.59,964176.0,40.4893,40.6383,40.4707,40.5917,964176.0
2020-08-12 10:30:00,43.59,43.71,43.58,43.69,899511.0,40.5917,40.7035,40.5824,40.6849,899511.0
2020-08-12 11:00:00,43.69,43.73,43.55,43.65,833859.0,40.6849,40.7221,40.5545,40.6476,833859.0
2020-08-12 11:30:00,43.66,43.73,43.64,43.71,561813.0,40.6569,40.7221,40.6383,40.7035,561813.0
2020-08-12 12:00:00,43.71,43.81,43.71,43.79,582393.0,40.7035,40.7966,40.7035,40.778,582393.0
2020-08-12 12:30:00,43.8,43.83,43.73,43.78,490119.0,40.7873,40.8152,40.7221,40.7687,490119.0
2020-08-12 13:00:00,43.78,43.83,43.74,43.81,579585.0,40.7687,40.8152,40.7314,40.7966,579585.0
2020-08-12 13:30:00,43.82,43.99,43.81,43.99,892983.0,40.8059,40.9642,40.7966,40.9642,892983.0
2020-08-12 14:00:00,43.98,44.01,43.95,44.0,740475.0,40.9549,40.9829,40.927,40.9735,740475.0
2020-08-12 14:30:00,44.0,44.04,43.93,44.03,812592.0,40.9735,41.0108,40.9084,41.0015,812592.0
2020-08-12 15:00:00,44.03,44.08,43.99,44.06,884493.0,41.0015,41.048,40.9642,41.0294,884493.0
2020-08-12 15:30:00,44.06,44.06,43.92,43.96,1999827.0,41.0294,41.0294,40.8991,40.9363,1999827.0
2020-08-13 09:30:00,43.74,43.84,43.59,43.67,1824027.0,40.8983,40.9918,40.758,40.8328,1824027.0
2020-08-13 10:00:00,43.66,43.71,43.63,43.69,796905.0,40.8234,40.8702,40.7954,40.8515,796905.0
2020-08-13 10:30:00,43.68,43.78,43.58,43.76,1168929.0,40.8421,40.9357,40.7486,40.917,1168929.0
2020-08-13 11:00:00,43.75,43.91,43.74,43.88,758310.0,40.9076,41.0572,40.8983,41.0292,758310.0
2020-08-13 11:30:00,43.88,43.9,43.72,43.75,664332.0,41.0292,41.0479,40.8795,40.9076,664332.0
2020-08-13 12:00:00,43.75,43.78,43.72,43.75,340428.0,40.9076,40.9357,40.8795,40.9076,340428.0
2020-08-13 12:30:00,43.75,43.91,43.75,43.89,1255437.0,40.9076,41.0572,40.9076,41.0385,1255437.0
2020-08-13 13:00:00,43.89,43.95,43.87,43.9,740643.0,41.0385,41.0946,41.0198,41.0479,740643.0
2020-08-13 13:30:00,43.9,43.99,43.84,43.95,649038.0,41.0479,41.132,40.9918,41.0946,649038.0
2020-08-13 14:00:00,43.95,43.97,43.84,43.9,886959.0,41.0946,41.1133,40.9918,41.0479,886959.0
2020-08-13 14:30:00,43.9,43.94,43.78,43.84,1036248.0,41.0479,41.0853,40.9357,40.9918,1036248.0
2020-08-13 15:00:00,43.83,43.95,43.79,43.9,1066044.0,40.9824,41.0946,40.945,41.0479,1066044.0
2020-08-13 15:30:00,43.9,43.96,43.84,43.95,1965036.0,41.0479,41.104,40.9918,41.0946,1965036.0
2020-08-14 09:30:00,44.11,44.28,43.97,44.24,2042769.0,41.2442,41.4032,41.1133,41.3658,2042769.0
2020-08-14 10:00:00,44.24,44.25,43.88,43.93,1669032.0,41.3658,41.3751,41.0292,41.0759,1669032.0
2020-08-14 10:30:00,43.92,44.2,43.92,44.16,1119129.0,41.0666,41.3284,41.0666,41.291,1119129.0
2020-08-14 11:00:00,44.16,44.28,44.1,44.22,759972.0,41.291,41.4032,41.2349,41.3471,759972.0
2020-08-14 11:30:00,44.22,44.24,44.06,44.1,632457.0,41.3471,41.3658,41.1975,41.2349,632457.0
2020-08-14 12:00:00,44.11,44.13,44.05,44.11,483942.0,41.2442,41.2629,41.1881,41.2442,483942.0
2020-08-14 12:30:00,44.11,44.22,44.11,44.14,710235.0,41.2442,41.3471,41.2442,41.2723,710235.0
2020-08-14 13:00:00,44.14,44.23,44.12,44.2,425553.0,41.2723,41.3564,41.2536,41.3284,425553.0
2020-08-14 13:30:00,44.2,44.32,44.2,44.31,743781.0,41.3284,41.4406,41.3284,41.4312,743781.0
2020-08-14 14:00:00,44.31,44.32,44.23,44.26,831249.0,41.4312,41.4406,41.3564,41.3845,831249.0
2020-08-14 14:30:00,44.26,44.27,44.19,44.24,640554.0,41.3845,41.3938,41.319,41.3658,640554.0
2020-08-14 15:00:00,44.24,44.26,44.13,44.15,1059912.0,41.3658,41.3845,41.2629,41.2816,1059912.0
2020-08-14 15:30:00,44.14,44.25,44.1,44.18,1900152.0,41.2723,41.3751,41.2349,41.3097,1900152.0
2020-08-17 09:30:00,44.78,45.17,44.62,45.02,6082476.0,41.8707,42.2353,41.7211,42.0951,6082476.0
2020-08-17 10:00:00,45.02,45.16,44.71,45.0,3877398.0,42.0951,42.226,41.8052,42.0764,3877398.0
2020-08-17 10:30:00,45.0,45.1,44.92,45.08,1882959.0,42.0764,42.1699,42.0016,42.1512,1882959.0
2020-08-17 11:00:00,45.08,45.2,45.03,45.05,1875138.0,42.1512,42.2634,42.1044,42.1231,1875138.0
2020-08-17 11:30:00,45.05,45.14,45.03,45.09,1619577.0,42.1231,42.2073,42.1044,42.1605,1619577.0
2020-08-17 12:00:00,45.09,45.18,45.07,45.18,901776.0,42.1605,42.2447,42.1418,42.2447,901776.0
2020-08-17 12:30:00,45.17,45.23,45.15,45.17,1394256.0,42.2353,42.2914,42.2166,42.2353,1394256.0
2020-08-17 13:00:00,45.17,45.27,45.17,45.24,912564.0,42.2353,42.3288,42.2353,42.3008,912564.0
2020-08-17 13:30:00,45.25,45.33,45.25,45.31,1200852.0,42.3101,42.3849,42.3101,42.3662,1200852.0
2020-08-17 14:00:00,45.31,45.38,45.28,45.31,1537029.0,42.3662,42.4317,42.3382,42.3662,1537029.0
2020-08-17 14:30:00,45.31,45.37,45.24,45.28,1265349.0,42.3662,42.4224,42.3008,42.3382,1265349.0
2020-08-17 15:00:00,45.28,45.33,45.21,45.3,1729632.0,42.3382,42.3849,42.2727,42.3569,1729632.0
2020-08-17 15:30:00,45.3,45.37,45.2,45.26,4638066.0,42.3569,42.4224,42.2634,42.3195,4638066.0
2020-08-18 09:30:00,45.38,45.88,44.8,44.92,17200047.0,42.4317,42.8992,41.8894,42.0016,17200047.0
2020-08-18 10:00:00,44.93,45.2,44.52,44.55,7020270.0,42.0109,42.2634,41.6276,41.6556,7020270.0
2020-08-18 10:30:00,44.55,44.81,44.43,44.63,3339147.0,41.6556,41.8987,41.5434,41.7304,3339147.0
2020-08-18 11:00:00,44.62,44.74,44.39,44.61,3232680.0,41.7211,41.8333,41.506,41.7117,3232680.0
2020-08-18 11:30:00,44.61,44.93,44.6,44.87,2349309.0,41.7117,42.0109,41.7024,41.9548,2349309.0
2020-08-18 12:00:00,44.86,45.11,44.78,44.98,2837538.0,41.9455,42.1792,41.8707,42.0577,2837538.0
2020-08-18 12:30:00,44.98,45.39,44.98,45.37,3629694.0,42.0577,42.4411,42.0577,42.4224,3629694.0
2020-08-18 13:00:00,45.38,45.39,45.01,45.13,2425044.0,42.4317,42.4411,42.0857,42.1979,2425044.0
2020-08-18 13:30:00,45.13,45.24,45.02,45.03,1697514.0,42.1979,42.3008,42.0951,42.1044,1697514.0
2020-08-18 14:00:00,45.02,45.19,45.02,45.08,1334079.0,42.0951,42.254,42.0951,42.1512,1334079.0
2020-08-18 14:30:00,45.08,45.14,45.03,45.11,1166403.0,42.1512,42.2073,42.1044,42.1792,1166403.0
2020-08-18 15:00:00,45.11,45.12,44.85,44.88,2165445.0,42.1792,42.1886,41.9361,41.9642,2165445.0
2020-08-18 15:30:00,44.88,45.04,44.84,44.89,4715544.0,41.9642,42.1138,41.9268,41.9735,4715544.0
2020-08-19 09:30:00,44.74,44.89,44.35,44.35,5303247.0,41.8333,41.9735,41.4686,41.4686,5303247.0
2020-08-19 10:00:00,44.35,44.59,44.28,44.47,2703237.0,41.4686,41.693,41.4032,41.5808,2703237.0
2020-08-19 10:30:00,44.48,44.55,44.26,44.28,2271498.0,41.5902,41.6556,41.3845,41.4032,2271498.0
2020-08-19 11:00:00,44.28,44.31,44.14,44.15,2024751.0,41.4032,41.4312,41.2723,41.2816,2024751.0
2020-08-19 11:30:00,44.15,44.16,43.99,44.01,2957439.0,41.2816,41.291,41.132,41.1507,2957439.0
2020-08-19 12:00:00,44.01,44.24,44.0,44.23,1928769.0,41.1507,41.3658,41.1414,41.3564,1928769.0
2020-08-19 12:30:00,44.23,44.26,44.14,44.22,1209573.0,41.3564,41.3845,41.2723,41.3471,1209573.0
2020-08-19 13:00:00,44.22,44.23,44.08,44.11,945552.0,41.3471,41.3564,41.2162,41.2442,945552.0
2020-08-19 13:30:00,44.11,44.29,44.11,44.25,1606722.0,41.2442,41.4125,41.2442,41.3751,1606722.0
2020-08-19 14:00:00,44.24,44.29,44.07,44.18,1339455.0,41.3658,41.4125,41.2068,41.3097,1339455.0
2020-08-19 14:30:00,44.19,44.26,44.13,44.18,933546.0,41.319,41.3845,41.2629,41.3097,933546.0
2020-08-19 15:00:00,44.19,44.24,44.09,44.13,1148433.0,41.319,41.3658,41.2255,41.2629,1148433.0
2020-08-19 15:30:00,44.13,44.18,43.95,44.14,4071426.0,41.2629,41.3097,41.0946,41.2723,4071426.0
2020-08-20 09:30:00,43.74,44.02,43.71,43.83,2967408.0,40.8983,41.1601,40.8702,40.9824,2967408.0
2020-08-20 10:00:00,43.82,43.84,43.53,43.55,2648145.0,40.9731,40.9918,40.7019,40.7206,2648145.0
2020-08-20 10:30:00,43.55,43.59,43.35,43.45,2337837.0,40.7206,40.758,40.5336,40.6271,2337837.0
2020-08-20 11:00:00,43.45,43.46,43.36,43.43,1226613.0,40.6271,40.6364,40.5429,40.6084,1226613.0
2020-08-20 11:30:00,43.42,43.55,43.41,43.54,1210884.0,40.599,40.7206,40.5897,40.7112,1210884.0
2020-08-20 12:00:00,43.54,43.64,43.52,43.53,1299330.0,40.7112,40.8047,40.6925,40.7019,1299330.0
2020-08-20 12:30:00,43.53,43.67,43.5,43.63,931149.0,40.7019,40.8328,40.6738,40.7954,931149.0
2020-08-20 13:00:00,43.63,43.65,43.55,43.55,662622.0,40.7954,40.8141,40.7206,40.7206,662622.0
2020-08-20 13:30:00,43.55,43.59,43.52,43.52,603540.0,40.7206,40.758,40.6925,40.6925,603540.0
2020-08-20 14:00:00,43.52,43.55,43.46,43.5,760311.0,40.6925,40.7206,40.6364,40.6738,760311.0
2020-08-20 14:30:00,43.5,43.54,43.49,43.51,566946.0,40.6738,40.7112,40.6645,40.6832,566946.0
2020-08-20 15:00:00,43.51,43.57,43.42,43.43,962574.0,40.6832,40.7393,40.599,40.6084,962574.0
2020-08-20 15:30:00,43.43,43.52,43.39,43.52,2652660.0,40.6084,40.6925,40.571,40.6925,2652660.0
2020-08-21 09:30:00,43.52,43.94,43.37,43.94,3461430.0,40.6925,41.0853,40.5523,41.0853,3461430.0
2020-08-21 10:00:00,43.94,44.22,43.87,44.12,3054174.0,41.0853,41.3471,41.0198,41.2536,3054174.0
2020-08-21 10:30:00,44.12,44.16,43.95,43.95,1168791.0,41.2536,41.291,41.0946,41.0946,1168791.0
2020-08-21 11:00:00,43.95,44.11,43.93,44.04,1067493.0,41.0946,41.2442,41.0759,41.1788,1067493.0
2020-08-21 11:30:00,44.04,44.1,43.91,44.0,733998.0,41.1788,41.2349,41.0572,41.1414,733998.0
2020-08-21 12:00:00,44.01,44.02,43.91,43.96,539163.0,41.1507,41.1601,41.0572,41.104,539163.0
2020-08-21 12:30:00,43.96,44.01,43.92,44.0,512550.0,41.104,41.1507,41.0666,41.1414,512550.0
2020-08-21 13:00:00,44.0,44.04,43.88,43.92,758157.0,41.1414,41.1788,41.0292,41.0666,758157.0
2020-08-21 13:30:00,43.92,43.93,43.85,43.91,809451.0,41.0666,41.0759,41.0011,41.0572,809451.0
2020-08-21 14:00:00,43.91,43.91,43.77,43.79,605316.0,41.0572,41.0572,40.9263,40.945,605316.0
2020-08-21 14:30:00,43.78,43.93,43.77,43.87,753717.0,40.9357,41.0759,40.9263,41.0198,753717.0
2020-08-21 15:00:00,43.86,43.9,43.8,43.89,822264.0,41.0105,41.0479,40.9544,41.0385,822264.0
2020-08-21 15:30:00,43.89,43.94,43.73,43.88,2223783.0,41.0385,41.0853,40.8889,41.0292,2223783.0
2020-08-24 09:30:00,44.08,44.16,43.53,43.59,2733945.0,41.2162,41.291,40.7019,40.758,2733945.0
2020-08-24 10:00:00,43.61,43.64,43.44,43.58,1761888.0,40.7767,40.8047,40.6177,40.7486,1761888.0
2020-08-24 10:30:00,43.57,43.69,43.49,43.62,1208088.0,40.7393,40.8515,40.6645,40.786,1208088.0
2020-08-24 11:00:00,43.63,43.63,43.52,43.52,757977.0,40.7954,40.7954,40.6925,40.6925,757977.0
2020-08-24 11:30:00,43.51,43.55,43.47,43.51,1277424.0,40.6832,40.7206,40.6458,40.6832,1277424.0
2020-08-24 12:00:00,43.51,43.59,43.47,43.52,1039380.0,40.6832,40.758,40.6458,40.6925,1039380.0
2020-08-24 12:30:00,43.53,43.57,43.45,43.52,760398.0,40.7019,40.7393,40.6271,40.6925,760398.0
2020-08-24 13:00:00,43.52,43.62,43.52,43.61,651762.0,40.6925,40.786,40.6925,40.7767,651762.0
2020-08-24 13:30:00,43.61,43.66,43.53,43.55,651021.0,40.7767,40.8234,40.7019,40.7206,651021.0
2020-08-24 14:00:00,43.54,43.64,43.54,43.63,453462.0,40.7112,40.8047,40.7112,40.7954,453462.0
2020-08-24 14:30:00,43.63,43.66,43.59,43.62,545709.0,40.7954,40.8234,40.758,40.786,545709.0
2020-08-24 15:00:00,43.62,43.66,43.59,43.65,683244.0,40.786,40.8234,40.758,40.8141,683244.0
2020-08-24 15:30:00,43.65,43.78,43.63,43.78,2058075.0,40.8141,40.9357,40.7954,40.9357,2058075.0
2020-08-25 09:30:00,43.6,43.75,43.38,43.41,2879559.0,40.7673,40.9076,40.5616,40.5897,2879559.0
2020-08-25 10:00:00,43.42,43.51,43.37,43.43,1425912.0,40.599,40.6832,40.5523,40.6084,1425912.0
2020-08-25 10:30:00,43.43,43.43,43.22,43.28,2474139.0,40.6084,40.6084,40.412,40.4681,2474139.0
2020-08-25 11:00:00,43.28,43.39,43.28,43.32,1354530.0,40.4681,40.571,40.4681,40.5055,1354530.0
2020-08-25 11:30:00,43.33,43.43,43.32,43.4,1103538.0,40.5149,40.6084,40.5055,40.5803,1103538.0
2020-08-25 12:00:00,43.4,43.43,43.36,43.41,616356.0,40.5803,40.6084,40.5429,40.5897,616356.0
2020-08-25 12:30:00,43.41,43.46,43.38,43.4,594132.0,40.5897,40.6364,40.5616,40.5803,594132.0
2020-08-25 13:00:00,43.4,43.41,43.35,43.36,623910.0,40.5803,40.5897,40.5336,40.5429,623910.0
2020-08-25 13:30:00,43.36,43.38,43.32,43.35,624237.0,40.5429,40.5616,40.5055,40.5336,624237.0
2020-08-25 14:00:00,43.35,43.46,43.34,43.44,618714.0,40.5336,40.6364,40.5242,40.6177,618714.0
2020-08-25 14:30:00,43.44,43.5,43.42,43.48,635934.0,40.6177,40.6738,40.599,40.6551,635934.0
2020-08-25 15:00:00,43.48,43.49,43.42,43.48,711231.0,40.6551,40.6645,40.599,40.6551,711231.0
2020-08-25 15:30:00,43.47,43.55,43.47,43.54,1671291.0,40.6458,40.7206,40.6458,40.7112,1671291.0
2020-08-26 09:30:00,43.4,43.6,43.36,43.39,2000289.0,40.5803,40.7673,40.5429,40.571,2000289.0
2020-08-26 10:00:00,43.4,43.46,43.34,43.38,1050081.0,40.5803,40.6364,40.5242,40.5616,1050081.0
2020-08-26 10:30:00,43.38,43.46,43.34,43.34,947805.0,40.5616,40.6364,40.5242,40.5242,947805.0
2020-08-26 11:00:00,43.34,43.39,43.23,43.31,1556376.0,40.5242,40.571,40.4214,40.4962,1556376.0
2020-08-26 11:30:00,43.31,43.38,43.27,43.37,985641.0,40.4962,40.5616,40.4588,40.5523,985641.0
2020-08-26 12:00:00,43.37,43.45,43.36,43.37,711423.0,40.5523,40.6271,40.5429,40.5523,711423.0
2020-08-26 12:30:00,43.38,43.42,43.34,43.38,739809.0,40.5616,40.599,40.5242,40.5616,739809.0
2020-08-26 13:00:00,43.38,43.43,43.36,43.39,653964.0,40.5616,40.6084,40.5429,40.571,653964.0
2020-08-26 13:30:00,43.39,43.47,43.37,43.46,573966.0,40.571,40.6458,40.5523,40.6364,573966.0
2020-08-26 14:00:00,43.46,43.6,43.45,43.55,968907.0,40.6364,40.7673,40.6271,40.7206,968907.0
2020-08-26 14:30:00,43.55,43.61,43.48,43.56,932715.0,40.7206,40.7767,40.6551,40.7299,932715.0
2020-08-26 15:00:00,43.56,43.63,43.55,43.61,1068156.0,40.7299,40.7954,40.7206,40.7767,1068156.0
2020-08-26 15:30:00,43.61,43.62,43.52,43.56,1428330.0,40.7767,40.786,40.6925,40.7299,1428330.0
2020-08-27 09:30:00,43.69,44.01,43.67,43.79,2681841.0,40.8515,41.1507,40.8328,40.945,2681841.0
2020-08-27 10:00:00,43.79,44.12,43.63,44.1,3644439.0,40.945,41.2536,40.7954,41.2349,3644439.0
2020-08-27 10:30:00,44.11,44.15,43.93,43.99,2001603.0,41.2442,41.2816,41.0759,41.132,2001603.0
2020-08-27 11:00:00,43.99,45.03,43.87,44.98,15761796.0,41.132,42.1044,41.0198,42.0577,15761796.0
2020-08-27 11:30:00,44.98,45.83,44.72,45.54,18748476.0,42.0577,42.8525,41.8146,42.5813,18748476.0
2020-08-27 12:00:00,45.54,46.04,45.54,45.95,11747667.0,42.5813,43.0488,42.5813,42.9647,11747667.0
2020-08-27 12:30:00,45.95,46.45,45.38,45.38,14538444.0,42.9647,43.4322,42.4317,42.4317,14538444.0
2020-08-27 13:00:00,45.39,46.1,45.36,46.08,6615456.0,42.4411,43.1049,42.413,43.0862,6615456.0
2020-08-27 13:30:00,46.1,46.15,45.81,45.89,5678796.0,43.1049,43.1517,42.8338,42.9086,5678796.0
2020-08-27 14:00:00,45.9,46.02,45.63,45.77,4694076.0,42.9179,43.0301,42.6655,42.7964,4694076.0
2020-08-27 14:30:00,45.78,45.78,45.55,45.63,4242942.0,42.8057,42.8057,42.5907,42.6655,4242942.0
2020-08-27 15:00:00,45.63,45.69,45.46,45.52,3264102.0,42.6655,42.7216,42.5065,42.5626,3264102.0
2020-08-27 15:30:00,45.51,45.61,45.24,45.55,7270233.0,42.5533,42.6468,42.3008,42.5907,7270233.0
2020-08-28 09:30:00,47.0,47.02,46.1,46.27,12550650.0,43.9465,43.9652,43.1049,43.2639,12550650.0
2020-08-28 10:00:00,46.26,46.34,45.95,46.22,4828716.0,43.2545,43.3293,42.9647,43.2171,4828716.0
2020-08-28 10:30:00,46.22,46.24,45.99,46.01,3223020.0,43.2171,43.2358,43.0021,43.0208,3223020.0
2020-08-28 11:00:00,46.02,46.5,46.01,46.45,3062529.0,43.0301,43.4789,43.0208,43.4322,3062529.0
2020-08-28 11:30:00,46.45,46.55,46.33,46.44,3211392.0,43.4322,43.5257,43.32,43.4228,3211392.0
2020-08-28 12:00:00,46.43,46.63,46.43,46.59,2439264.0,43.4135,43.6005,43.4135,43.5631,2439264.0
2020-08-28 12:30:00,46.59,46.79,46.57,46.68,3663396.0,43.5631,43.7501,43.5444,43.6472,3663396.0
2020-08-28 13:00:00,46.68,46.81,46.52,46.52,2305050.0,43.6472,43.7688,43.4976,43.4976,2305050.0
2020-08-28 13:30:00,46.53,46.7,46.52,46.69,1502151.0,43.507,43.6659,43.4976,43.6566,1502151.0
2020-08-28 14:00:00,46.69,46.76,46.63,46.74,1549482.0,43.6566,43.722,43.6005,43.7033,1549482.0
2020-08-28 14:30:00,46.74,46.86,46.71,46.76,2750208.0,43.7033,43.8155,43.6753,43.722,2750208.0
2020-08-28 15:00:00,46.76,46.93,46.75,46.89,2586201.0,43.722,43.881,43.7127,43.8436,2586201.0
2020-08-28 15:30:00,46.89,47.02,46.75,46.77,5426790.0,43.8436,43.9652,43.7127,43.7314,5426790.0
2020-08-31 09:30:00,45.83,45.98,45.51,45.6,4995138.0,42.8525,42.9927,42.5533,42.6374,4995138.0
2020-08-31 10:00:00,45.6,45.72,45.44,45.46,2784462.0,42.6374,42.7496,42.4878,42.5065,2784462.0
2020-08-31 10:30:00,45.46,45.51,45.27,45.31,3273204.0,42.5065,42.5533,42.3288,42.3662,3273204.0
2020-08-31 11:00:00,45.31,45.39,45.18,45.25,2772498.0,42.3662,42.4411,42.2447,42.3101,2772498.0
2020-08-31 11:30:00,45.25,45.39,45.24,45.37,2011422.0,42.3101,42.4411,42.3008,42.4224,2011422.0
2020-08-31 12:00:00,45.37,45.65,45.35,45.56,2150433.0,42.4224,42.6842,42.4037,42.6,2150433.0
2020-08-31 12:30:00,45.57,45.79,45.56,45.75,1706100.0,42.6094,42.8151,42.6,42.7777,1706100.0
2020-08-31 13:00:00,45.74,45.77,45.61,45.68,1584006.0,42.7683,42.7964,42.6468,42.7122,1584006.0
2020-08-31 13:30:00,45.69,45.83,45.65,45.79,1159224.0,42.7216,42.8525,42.6842,42.8151,1159224.0
2020-08-31 14:00:00,45.79,45.87,45.71,45.83,1199916.0,42.8151,42.8899,42.7403,42.8525,1199916.0
2020-08-31 14:30:00,45.83,45.98,45.78,45.94,1482141.0,42.8525,42.9927,42.8057,42.9553,1482141.0
2020-08-31 15:00:00,45.95,46.02,45.86,45.98,1976922.0,42.9647,43.0301,42.8805,42.9927,1976922.0
2020-08-31 15:30:00,45.99,46.3,45.97,46.28,5099268.0,43.0021,43.2919,42.9834,43.2732,5099268.0
2020-09-01 09:30:00,47.02,48.02,46.68,47.87,11834973.0,43.9652,44.9002,43.6472,44.7599,11834973.0
2020-09-01 10:00:00,47.87,48.14,47.35,47.97,7553499.0,44.7599,45.0124,44.2737,44.8534,7553499.0
2020-09-01 10:30:00,47.97,48.47,47.89,48.25,7116309.0,44.8534,45.3209,44.7786,45.1152,7116309.0
2020-09-01 11:00:00,48.26,49.62,48.26,49.25,16908690.0,45.1246,46.3962,45.1246,46.0503,16908690.0
2020-09-01 11:30:00,49.25,49.29,48.7,49.02,6247362.0,46.0503,46.0877,45.536,45.8352,6247362.0
2020-09-01 12:00:00,49.02,49.26,48.86,48.88,4799829.0,45.8352,46.0596,45.6856,45.7043,4799829.0
2020-09-01 12:30:00,48.87,49.09,48.69,49.01,5410179.0,45.695,45.9007,45.5267,45.8259,5410179.0
2020-09-01 13:00:00,49.01,49.31,49.01,49.09,4237359.0,45.8259,46.1064,45.8259,45.9007,4237359.0
2020-09-01 13:30:00,49.1,49.19,48.94,49.05,2588955.0,45.91,45.9942,45.7604,45.8633,2588955.0
2020-09-01 14:00:00,49.06,49.28,49.05,49.25,2584770.0,45.8726,46.0783,45.8633,46.0503,2584770.0
2020-09-01 14:30:00,49.25,49.86,49.21,49.61,6706623.0,46.0503,46.6206,46.0129,46.3869,6706623.0
2020-09-01 15:00:00,49.6,49.69,49.39,49.39,4024734.0,46.3775,46.4617,46.1812,46.1812,4024734.0
2020-09-01 15:30:00,49.39,49.42,49.12,49.2,6907374.0,46.1812,46.2092,45.9287,46.0035,6907374.0
2020-09-02 09:30:00,50.4,50.48,48.56,48.64,11647329.0,47.1256,47.2004,45.4051,45.4799,11647329.0
2020-09-02 10:00:00,48.64,49.07,48.54,48.96,5468439.0,45.4799,45.882,45.3864,45.7791,5468439.0
2020-09-02 10:30:00,48.95,49.2,48.65,48.75,4106763.0,45.7698,46.0035,45.4893,45.5828,4106763.0
2020-09-02 11:00:00,48.75,49.0,48.74,48.93,1783431.0,45.5828,45.8165,45.5734,45.7511,1783431.0
2020-09-02 11:30:00,48.93,48.95,48.69,48.83,1728960.0,45.7511,45.7698,45.5267,45.6576,1728960.0
2020-09-02 12:00:00,48.83,48.97,48.78,48.95,1446828.0,45.6576,45.7885,45.6108,45.7698,1446828.0
2020-09-02 12:30:00,48.95,49.24,48.93,49.19,1833282.0,45.7698,46.0409,45.7511,45.9942,1833282.0
2020-09-02 13:00:00,49.2,49.45,49.12,49.21,2664081.0,46.0035,46.2373,45.9287,46.0129,2664081.0
2020-09-02 13:30:00,49.22,49.35,49.08,49.24,1494297.0,46.0222,46.1438,45.8913,46.0409,1494297.0
2020-09-02 14:00:00,49.24,49.24,49.04,49.21,1266633.0,46.0409,46.0409,45.8539,46.0129,1266633.0
2020-09-02 14:30:00,49.21,49.21,49.01,49.03,1270413.0,46.0129,46.0129,45.8259,45.8446,1270413.0
2020-09-02 15:00:00,49.04,49.22,49.03,49.19,1246041.0,45.8539,46.0222,45.8446,45.9942,1246041.0
2020-09-02 15:30:00,49.19,49.37,49.17,49.21,3066492.0,45.9942,46.1625,45.9755,46.0129,3066492.0
2020-09-03 09:30:00,48.9,49.87,48.87,49.43,4751019.0,45.723,46.63,45.695,46.2186,4751019.0
2020-09-03 10:00:00,49.43,49.71,48.93,49.02,3191388.0,46.2186,46.4804,45.7511,45.8352,3191388.0
2020-09-03 10:30:00,49.03,49.13,48.48,48.67,3652404.0,45.8446,45.9381,45.3303,45.508,3652404.0
2020-09-03 11:00:00,48.67,48.7,47.27,47.83,5290455.0,45.508,45.536,44.1989,44.7225,5290455.0
2020-09-03 11:30:00,47.84,48.33,47.77,48.11,3154656.0,44.7319,45.19,44.6664,44.9843,3154656.0
2020-09-03 12:00:00,48.13,48.29,48.01,48.05,1648092.0,45.003,45.1526,44.8908,44.9282,1648092.0
2020-09-03 12:30:00,48.05,48.18,47.86,48.02,1898181.0,44.9282,45.0498,44.7506,44.9002,1898181.0
2020-09-03 13:00:00,48.02,48.22,47.85,48.16,2084292.0,44.9002,45.0872,44.7412,45.0311,2084292.0
2020-09-03 13:30:00,48.16,48.2,47.9,48.12,1649559.0,45.0311,45.0685,44.788,44.9937,1649559.0
2020-09-03 14:00:00,48.11,48.32,48.02,48.32,1403586.0,44.9843,45.1807,44.9002,45.1807,1403586.0
2020-09-03 14:30:00,48.31,48.5,48.17,48.17,1728711.0,45.1713,45.349,45.0404,45.0404,1728711.0
2020-09-03 15:00:00,48.18,48.26,47.91,47.92,2001333.0,45.0498,45.1246,44.7973,44.8067,2001333.0
2020-09-03 15:30:00,47.92,48.26,47.86,48.19,3413484.0,44.8067,45.1246,44.7506,45.0591,3413484.0
2020-09-04 09:30:00,48.01,48.35,47.85,47.94,3384102.0,44.8908,45.2087,44.7412,44.8254,3384102.0
2020-09-04 10:00:00,47.93,48.08,47.18,47.24,3594735.0,44.816,44.9563,44.1148,44.1709,3594735.0
2020-09-04 10:30:00,47.24,47.32,46.7,47.26,2890605.0,44.1709,44.2457,43.6659,44.1896,2890605.0
2020-09-04 11:00:00,47.26,47.3,46.8,46.92,1856445.0,44.1896,44.227,43.7594,43.8716,1856445.0
2020-09-04 11:30:00,46.91,47.12,46.81,46.96,2050320.0,43.8623,44.0587,43.7688,43.909,2050320.0
2020-09-04 12:00:00,46.95,47.12,46.9,47.11,1749111.0,43.8997,44.0587,43.8529,44.0493,1749111.0
2020-09-04 12:30:00,47.11,47.27,47.06,47.24,1251669.0,44.0493,44.1989,44.0026,44.1709,1251669.0
2020-09-04 13:00:00,47.22,47.24,47.03,47.16,907815.0,44.1522,44.1709,43.9745,44.0961,907815.0
2020-09-04 13:30:00,47.15,47.3,47.1,47.24,643128.0,44.0867,44.227,44.04,44.1709,643128.0
2020-09-04 14:00:00,47.24,47.44,47.16,47.42,687069.0,44.1709,44.3579,44.0961,44.3392,687069.0
2020-09-04 14:30:00,47.41,47.75,47.39,47.63,1118820.0,44.3298,44.6477,44.3111,44.5355,1118820.0
2020-09-04 15:00:00,47.63,47.83,47.57,47.78,1383549.0,44.5355,44.7225,44.4794,44.6758,1383549.0
2020-09-04 15:30:00,47.78,47.81,47.5,47.61,2420589.0,44.6758,44.7038,44.414,44.5168,2420589.0
2020-09-08 09:30:00,47.08,47.3,46.54,47.04,4384899.0,44.0213,44.227,43.5163,43.9839,4384899.0
2020-09-08 10:00:00,47.04,47.06,46.64,46.92,1822719.0,43.9839,44.0026,43.6098,43.8716,1822719.0
2020-09-08 10:30:00,46.92,46.93,46.39,46.45,2155191.0,43.8716,43.881,43.3761,43.4322,2155191.0
2020-09-08 11:00:00,46.45,46.68,46.4,46.51,1820820.0,43.4322,43.6472,43.3854,43.4883,1820820.0
2020-09-08 11:30:00,46.51,46.65,46.37,46.57,1275849.0,43.4883,43.6192,43.3574,43.5444,1275849.0
2020-09-08 12:00:00,46.57,46.64,46.37,46.37,954027.0,43.5444,43.6098,43.3574,43.3574,954027.0
2020-09-08 12:30:00,46.37,46.41,46.22,46.35,1442757.0,43.3574,43.3948,43.2171,43.3387,1442757.0
2020-09-08 13:00:00,46.35,46.57,46.3,46.44,1596189.0,43.3387,43.5444,43.2919,43.4228,1596189.0
2020-09-08 13:30:00,46.43,46.57,46.38,46.43,1188003.0,43.4135,43.5444,43.3667,43.4135,1188003.0
2020-09-08 14:00:00,46.43,46.48,46.36,46.39,791508.0,43.4135,43.4602,43.348,43.3761,791508.0
2020-09-08 14:30:00,46.39,46.4,46.16,46.29,1319835.0,43.3761,43.3854,43.161,43.2826,1319835.0
2020-09-08 15:00:00,46.27,46.36,46.09,46.32,1557840.0,43.2639,43.348,43.0956,43.3106,1557840.0
2020-09-08 15:30:00,46.32,46.34,46.1,46.17,2965869.0,43.3106,43.3293,43.1049,43.1704,2965869.0
2020-09-09 09:30:00,46.7,47.1,46.48,47.07,4026654.0,43.6659,44.04,43.4602,44.0119,4026654.0
2020-09-09 10:00:00,47.07,47.32,47.01,47.22,2209134.0,44.0119,44.2457,43.9558,44.1522,2209134.0
2020-09-09 10:30:00,47.22,47.38,47.12,47.2,1866393.0,44.1522,44.3018,44.0587,44.1335,1866393.0
2020-09-09 11:00:00,47.2,47.35,47.13,47.35,1087539.0,44.1335,44.2737,44.068,44.2737,1087539.0
2020-09-09 11:30:00,47.35,47.35,47.02,47.02,889095.0,44.2737,44.2737,43.9652,43.9652,889095.0
2020-09-09 12:00:00,47.03,47.18,47.01,47.12,926184.0,43.9745,44.1148,43.9558,44.0587,926184.0
2020-09-09 12:30:00,47.13,47.18,47.1,47.15,675090.0,44.068,44.1148,44.04,44.0867,675090.0
2020-09-09 13:00:00,47.15,47.26,47.15,47.23,846441.0,44.0867,44.1896,44.0867,44.1615,846441.0
2020-09-09 13:30:00,47.24,47.47,47.23,47.35,1383945.0,44.1709,44.3859,44.1615,44.2737,1383945.0
2020-09-09 14:00:00,47.35,47.4,47.27,47.36,695238.0,44.2737,44.3205,44.1989,44.2831,695238.0
2020-09-09 14:30:00,47.36,47.54,47.36,47.45,1210158.0,44.2831,44.4514,44.2831,44.3672,1210158.0
2020-09-09 15:00:00,47.45,47.53,47.36,47.38,1132305.0,44.3672,44.442,44.2831,44.3018,1132305.0
2020-09-09 15:30:00,47.38,47.43,46.57,46.65,7591245.0,44.3018,44.3485,43.5444,43.6192,7591245.0
2020-09-10 09:30:00,46.67,46.85,46.38,46.6,2974497.0,43.6379,43.8062,43.3667,43.5724,2974497.0
2020-09-10 10:00:00,46.61,46.62,46.42,46.47,1611888.0,43.5818,43.5911,43.4041,43.4509,1611888.0
2020-09-10 10:30:00,46.47,46.62,46.02,46.03,2470665.0,43.4509,43.5911,43.0301,43.0395,2470665.0
2020-09-10 11:00:00,46.03,46.37,46.03,46.37,1811232.0,43.0395,43.3574,43.0395,43.3574,1811232.0
2020-09-10 11:30:00,46.36,46.73,46.26,46.34,2818047.0,43.348,43.694,43.2545,43.3293,2818047.0
2020-09-10 12:00:00,46.35,46.37,46.17,46.2,1264395.0,43.3387,43.3574,43.1704,43.1984,1264395.0
2020-09-10 12:30:00,46.2,46.24,46.04,46.16,1156458.0,43.1984,43.2358,43.0488,43.161,1156458.0
2020-09-10 13:00:00,46.16,46.29,46.13,46.21,772842.0,43.161,43.2826,43.133,43.2078,772842.0
2020-09-10 13:30:00,46.21,46.28,46.15,46.18,615978.0,43.2078,43.2732,43.1517,43.1797,615978.0
2020-09-10 14:00:00,46.18,46.26,45.72,45.73,1607337.0,43.1797,43.2545,42.7496,42.759,1607337.0
2020-09-10 14:30:00,45.72,46.02,45.68,45.99,1326870.0,42.7496,43.0301,42.7122,43.0021,1326870.0
2020-09-10 15:00:00,46.0,46.06,45.55,45.68,1968141.0,43.0114,43.0675,42.5907,42.7122,1968141.0
2020-09-10 15:30:00,45.67,45.81,45.53,45.6,4086261.0,42.7029,42.8338,42.572,42.6374,4086261.0
2020-09-11 09:30:00,45.68,45.8,45.18,45.53,2689062.0,42.7122,42.8244,42.2447,42.572,2689062.0
2020-09-11 10:00:00,45.53,45.84,45.5,45.71,1190349.0,42.572,42.8618,42.5439,42.7403,1190349.0
2020-09-11 10:30:00,45.71,45.88,45.59,45.76,1209747.0,42.7403,42.8992,42.6281,42.787,1209747.0
2020-09-11 11:00:00,45.77,46.15,45.75,45.82,2224140.0,42.7964,43.1517,42.7777,42.8431,2224140.0
2020-09-11 11:30:00,45.82,45.97,45.75,45.87,1114362.0,42.8431,42.9834,42.7777,42.8899,1114362.0
2020-09-11 12:00:00,45.85,46.01,45.81,45.86,857688.0,42.8712,43.0208,42.8338,42.8805,857688.0
2020-09-11 12:30:00,45.86,45.89,45.69,45.72,1018635.0,42.8805,42.9086,42.7216,42.7496,1018635.0
2020-09-11 13:00:00,45.72,45.77,45.21,45.3,2752539.0,42.7496,42.7964,42.2727,42.3569,2752539.0
2020-09-11 13:30:00,45.3,45.52,45.27,45.35,1201437.0,42.3569,42.5626,42.3288,42.4037,1201437.0
2020-09-11 14:00:00,45.34,45.51,45.3,45.38,864537.0,42.3943,42.5533,42.3569,42.4317,864537.0
2020-09-11 14:30:00,45.39,45.55,45.39,45.47,906375.0,42.4411,42.5907,42.4411,42.5159,906375.0
2020-09-11 15:00:00,45.46,45.61,45.37,45.57,955395.0,42.5065,42.6468,42.4224,42.6094,955395.0
2020-09-11 15:30:00,45.58,45.63,45.46,45.56,3075060.0,42.6187,42.6655,42.5065,42.6,3075060.0
2020-09-14 09:30:00,45.38,45.79,45.29,45.73,3703752.0,42.4317,42.8151,42.3475,42.759,3703752.0
2020-09-14 10:00:00,45.73,46.23,45.71,45.96,3113325.0,42.759,43.2265,42.7403,42.974,3113325.0
2020-09-14 10:30:00,45.96,46.03,45.75,45.84,1725720.0,42.974,43.0395,42.7777,42.8618,1725720.0
2020-09-14 11:00:00,45.83,47.03,45.8,46.01,14045568.0,42.8525,43.9745,42.8244,43.0208,14045568.0
2020-09-14 11:30:00,45.99,46.03,45.76,45.91,2901852.0,43.0021,43.0395,42.787,42.9273,2901852.0
2020-09-14 12:00:00,45.9,46.05,45.74,45.87,1905420.0,42.9179,43.0582,42.7683,42.8899,1905420.0
2020-09-14 12:30:00,45.87,45.91,45.77,45.82,737823.0,42.8899,42.9273,42.7964,42.8431,737823.0
2020-09-14 13:00:00,45.82,45.86,45.7,45.84,950217.0,42.8431,42.8805,42.7309,42.8618,950217.0
2020-09-14 13:30:00,45.85,45.86,45.73,45.78,830040.0,42.8712,42.8805,42.759,42.8057,830040.0
2020-09-14 14:00:00,45.77,45.87,45.75,45.85,814410.0,42.7964,42.8899,42.7777,42.8712,814410.0
2020-09-14 14:30:00,45.85,45.93,45.79,45.9,1361085.0,42.8712,42.946,42.8151,42.9179,1361085.0
2020-09-14 15:00:00,45.91,45.93,45.75,45.82,1539135.0,42.9273,42.946,42.7777,42.8431,1539135.0
2020-09-14 15:30:00,45.82,45.86,45.72,45.76,2331231.0,42.8431,42.8805,42.7496,42.787,2331231.0
2020-09-15 09:30:00,46.08,46.11,45.56,46.02,4097142.0,43.0862,43.1143,42.6,43.0301,4097142.0
2020-09-15 10:00:00,46.02,46.36,45.69,45.73,2937858.0,43.0301,43.348,42.7216,42.759,2937858.0
2020-09-15 10:30:00,45.74,45.84,45.63,45.78,1651587.0,42.7683,42.8618,42.6655,42.8057,1651587.0
2020-09-15 11:00:00,45.78,45.98,45.76,45.96,1139592.0,42.8057,42.9927,42.787,42.974,1139592.0
2020-09-15 11:30:00,45.95,46.1,45.87,45.92,1350510.0,42.9647,43.1049,42.8899,42.9366,1350510.0
2020-09-15 12:00:00,45.92,46.2,45.87,46.18,1629999.0,42.9366,43.1984,42.8899,43.1797,1629999.0
2020-09-15 12:30:00,46.18,46.25,45.91,45.98,2217078.0,43.1797,43.2452,42.9273,42.9927,2217078.0
2020-09-15 13:00:00,45.97,46.02,45.89,45.93,724068.0,42.9834,43.0301,42.9086,42.946,724068.0
2020-09-15 13:30:00,45.92,45.94,45.82,45.87,545349.0,42.9366,42.9553,42.8431,42.8899,545349.0
2020-09-15 14:00:00,45.88,46.09,45.79,45.89,2488854.0,42.8992,43.0956,42.8151,42.9086,2488854.0
2020-09-15 14:30:00,45.89,45.93,45.84,45.88,609189.0,42.9086,42.946,42.8618,42.8992,609189.0
2020-09-15 15:00:00,45.89,45.91,45.72,45.74,980721.0,42.9086,42.9273,42.7496,42.7683,980721.0
2020-09-15 15:30:00,45.74,45.86,45.67,45.75,2056017.0,42.7683,42.8805,42.7029,42.7777,2056017.0
2020-09-16 09:30:00,46.14,46.23,45.67,45.9,3067578.0,43.1423,43.2265,42.7029,42.9179,3067578.0
2020-09-16 10:00:00,45.92,45.99,45.45,45.51,1576713.0,42.9366,43.0021,42.4972,42.5533,1576713.0
2020-09-16 10:30:00,45.51,45.61,45.35,45.57,2176278.0,42.5533,42.6468,42.4037,42.6094,2176278.0
2020-09-16 11:00:00,45.57,45.73,45.53,45.7,1232421.0,42.6094,42.759,42.572,42.7309,1232421.0
2020-09-16 11:30:00,45.7,45.7,45.58,45.6,1346772.0,42.7309,42.7309,42.6187,42.6374,1346772.0
2020-09-16 12:00:00,45.6,45.75,45.59,45.66,1087473.0,42.6374,42.7777,42.6281,42.6935,1087473.0
2020-09-16 12:30:00,45.66,45.67,45.56,45.64,661362.0,42.6935,42.7029,42.6,42.6748,661362.0
2020-09-16 13:00:00,45.64,45.79,45.61,45.63,954603.0,42.6748,42.8151,42.6468,42.6655,954603.0
2020-09-16 13:30:00,45.62,45.66,45.59,45.65,862305.0,42.6561,42.6935,42.6281,42.6842,862305.0
2020-09-16 14:00:00,45.65,45.86,45.61,45.77,1241820.0,42.6842,42.8805,42.6468,42.7964,1241820.0
2020-09-16 14:30:00,45.77,45.88,45.64,45.74,1301430.0,42.7964,42.8992,42.6748,42.7683,1301430.0
2020-09-16 15:00:00,45.75,45.81,45.57,45.62,1350996.0,42.7777,42.8338,42.6094,42.6561,1350996.0
2020-09-16 15:30:00,45.62,45.71,45.35,45.43,3345156.0,42.6561,42.7403,42.4037,42.4785,3345156.0
2020-09-17 09:30:00,45.14,45.73,45.01,45.64,7175289.0,42.2073,42.759,42.0857,42.6748,7175289.0
2020-09-17 10:00:00,45.64,45.64,45.35,45.49,1936986.0,42.6748,42.6748,42.4037,42.5346,1936986.0
2020-09-17 10:30:00,45.49,45.66,45.44,45.5,1746351.0,42.5346,42.6935,42.4878,42.5439,1746351.0
2020-09-17 11:00:00,45.5,45.86,45.5,45.6,4724337.0,42.5439,42.8805,42.5439,42.6374,4724337.0
2020-09-17 11:30:00,45.6,45.67,45.41,45.52,1492248.0,42.6374,42.7029,42.4598,42.5626,1492248.0
2020-09-17 12:00:00,45.51,45.54,45.22,45.3,994425.0,42.5533,42.5813,42.2821,42.3569,994425.0
2020-09-17 12:30:00,45.3,45.55,45.28,45.5,857196.0,42.3569,42.5907,42.3382,42.5439,857196.0
2020-09-17 13:00:00,45.5,45.54,45.29,45.31,933945.0,42.5439,42.5813,42.3475,42.3662,933945.0
2020-09-17 13:30:00,45.31,45.65,45.31,45.56,2563446.0,42.3662,42.6842,42.3662,42.6,2563446.0
2020-09-17 14:00:00,45.56,45.6,45.41,45.42,846750.0,42.6,42.6374,42.4598,42.4691,846750.0
2020-09-17 14:30:00,45.41,45.47,45.33,45.43,801894.0,42.4598,42.5159,42.3849,42.4785,801894.0
2020-09-17 15:00:00,45.42,45.48,45.35,45.42,943698.0,42.4691,42.5252,42.4037,42.4691,943698.0
2020-09-17 15:30:00,45.42,45.61,45.41,45.57,2346858.0,42.4691,42.6468,42.4598,42.6094,2346858.0
2020-09-18 09:30:00,45.48,45.84,45.48,45.73,7102917.0,42.5252,42.8618,42.5252,42.759,7102917.0
2020-09-18 10:00:00,45.74,45.8,45.56,45.6,1198251.0,42.7683,42.8244,42.6,42.6374,1198251.0
2020-09-18 10:30:00,45.6,45.66,45.47,45.53,1076205.0,42.6374,42.6935,42.5159,42.572,1076205.0
2020-09-18 11:00:00,45.53,45.6,45.37,45.45,1239240.0,42.572,42.6374,42.4224,42.4972,1239240.0
2020-09-18 11:30:00,45.45,45.6,45.34,45.52,1180071.0,42.4972,42.6374,42.3943,42.5626,1180071.0
2020-09-18 12:00:00,45.52,45.56,45.44,45.49,1083957.0,42.5626,42.6,42.4878,42.5346,1083957.0
2020-09-18 12:30:00,45.49,45.5,45.19,45.26,1997865.0,42.5346,42.5439,42.254,42.3195,1997865.0
2020-09-18 13:00:00,45.25,45.3,45.08,45.09,2023950.0,42.3101,42.3569,42.1512,42.1605,2023950.0
2020-09-18 13:30:00,45.09,45.15,44.92,45.14,1790115.0,42.1605,42.2166,42.0016,42.2073,1790115.0
2020-09-18 14:00:00,45.13,45.14,45.01,45.08,1078194.0,42.1979,42.2073,42.0857,42.1512,1078194.0
2020-09-18 14:30:00,45.08,45.18,45.05,45.17,907500.0,42.1512,42.2447,42.1231,42.2353,907500.0
2020-09-18 15:00:00,45.17,45.26,45.09,45.19,1513578.0,42.2353,42.3195,42.1605,42.254,1513578.0
2020-09-18 15:30:00,45.19,45.39,45.09,45.1,4472178.0,42.254,42.4411,42.1605,42.1699,4472178.0
2020-09-21 09:30:00,45.51,45.64,45.2,45.44,8342628.0,42.5533,42.6748,42.2634,42.4878,8342628.0
2020-09-21 10:00:00,45.45,45.49,45.16,45.37,4055358.0,42.4972,42.5346,42.226,42.4224,4055358.0
2020-09-21 10:30:00,45.37,45.51,45.26,45.47,2658924.0,42.4224,42.5533,42.3195,42.5159,2658924.0
2020-09-21 11:00:00,45.46,45.54,45.34,45.34,2383302.0,42.5065,42.5813,42.3943,42.3943,2383302.0
2020-09-21 11:30:00,45.34,45.37,45.16,45.18,1682712.0,42.3943,42.4224,42.226,42.2447,1682712.0
2020-09-21 12:00:00,45.18,45.33,45.16,45.3,1246599.0,42.2447,42.3849,42.226,42.3569,1246599.0
2020-09-21 12:30:00,45.29,45.39,45.18,45.24,1915323.0,42.3475,42.4411,42.2447,42.3008,1915323.0
2020-09-21 13:00:00,45.23,45.29,45.1,45.27,1034487.0,42.2914,42.3475,42.1699,42.3288,1034487.0
2020-09-21 13:30:00,45.27,45.37,45.26,45.35,817653.0,42.3288,42.4224,42.3195,42.4037,817653.0
2020-09-21 14:00:00,45.34,45.4,45.28,45.33,1135959.0,42.3943,42.4504,42.3382,42.3849,1135959.0
2020-09-21 14:30:00,45.33,45.56,45.27,45.54,2329878.0,42.3849,42.6,42.3288,42.5813,2329878.0
2020-09-21 15:00:00,45.54,45.71,45.52,45.59,3107517.0,42.5813,42.7403,42.5626,42.6281,3107517.0
2020-09-21 15:30:00,45.59,45.75,45.54,45.69,4386354.0,42.6281,42.7777,42.5813,42.7216,4386354.0
2020-09-22 09:30:00,45.69,45.93,45.52,45.63,4272957.0,42.7216,42.946,42.5626,42.6655,4272957.0
2020-09-22 10:00:00,45.63,45.96,45.62,45.82,2534220.0,42.6655,42.974,42.6561,42.8431,2534220.0
2020-09-22 10:30:00,45.82,45.85,45.65,45.66,1531629.0,42.8431,42.8712,42.6842,42.6935,1531629.0
2020-09-22 11:00:00,45.67,45.79,45.61,45.77,1284138.0,42.7029,42.8151,42.6468,42.7964,1284138.0
2020-09-22 11:30:00,45.78,45.91,45.66,45.84,1238190.0,42.8057,42.9273,42.6935,42.8618,1238190.0
2020-09-22 12:00:00,45.84,45.89,45.78,45.88,903939.0,42.8618,42.9086,42.8057,42.8992,903939.0
2020-09-22 12:30:00,45.88,46.09,45.84,46.02,1801242.0,42.8992,43.0956,42.8618,43.0301,1801242.0
2020-09-22 13:00:00,46.03,46.12,45.97,46.11,1411068.0,43.0395,43.1236,42.9834,43.1143,1411068.0
2020-09-22 13:30:00,46.1,46.31,46.07,46.23,1881279.0,43.1049,43.3013,43.0769,43.2265,1881279.0
2020-09-22 14:00:00,46.23,46.33,46.03,46.06,1468239.0,43.2265,43.32,43.0395,43.0675,1468239.0
2020-09-22 14:30:00,46.06,46.08,45.91,45.96,1617306.0,43.0675,43.0862,42.9273,42.974,1617306.0
2020-09-22 15:00:00,45.96,46.14,45.94,46.12,2297466.0,42.974,43.1423,42.9553,43.1236,2297466.0
2020-09-22 15:30:00,46.12,46.22,46.05,46.11,2585721.0,43.1236,43.2171,43.0582,43.1143,2585721.0
2020-09-23 09:30:00,46.33,46.41,46.17,46.26,2682726.0,43.32,43.3948,43.1704,43.2545,2682726.0
2020-09-23 10:00:00,46.26,46.37,46.16,46.32,1066758.0,43.2545,43.3574,43.161,43.3106,1066758.0
2020-09-23 10:30:00,46.32,46.35,46.19,46.2,1037424.0,43.3106,43.3387,43.1891,43.1984,1037424.0
2020-09-23 11:00:00,46.21,46.3,46.12,46.15,1086543.0,43.2078,43.2919,43.1236,43.1517,1086543.0
2020-09-23 11:30:00,46.14,46.18,45.72,45.79,1304574.0,43.1423,43.1797,42.7496,42.8151,1304574.0
2020-09-23 12:00:00,45.79,45.94,45.74,45.9,732384.0,42.8151,42.9553,42.7683,42.9179,732384.0
2020-09-23 12:30:00,45.9,46.01,45.88,46.0,745335.0,42.9179,43.0208,42.8992,43.0114,745335.0
2020-09-23 13:00:00,46.0,46.07,45.95,45.97,678882.0,43.0114,43.0769,42.9647,42.9834,678882.0
2020-09-23 13:30:00,45.97,46.02,45.86,45.94,637083.0,42.9834,43.0301,42.8805,42.9553,637083.0
2020-09-23 14:00:00,45.93,45.96,45.65,45.71,905511.0,42.946,42.974,42.6842,42.7403,905511.0
2020-09-23 14:30:00,45.71,45.74,45.44,45.46,1320318.0,42.7403,42.7683,42.4878,42.5065,1320318.0
2020-09-23 15:00:00,45.47,45.56,45.31,45.51,1541868.0,42.5159,42.6,42.3662,42.5533,1541868.0
2020-09-23 15:30:00,45.51,45.53,45.27,45.34,2259162.0,42.5533,42.572,42.3288,42.3943,2259162.0
2020-09-24 09:30:00,45.24,45.53,45.1,45.5,2081298.0,42.3008,42.572,42.1699,42.5439,2081298.0
2020-09-24 10:00:00,45.5,45.63,45.36,45.37,1673553.0,42.5439,42.6655,42.413,42.4224,1673553.0
2020-09-24 10:30:00,45.36,45.44,45.02,45.42,1845486.0,42.413,42.4878,42.0951,42.4691,1845486.0
2020-09-24 11:00:00,45.41,45.51,45.3,45.46,956508.0,42.4598,42.5533,42.3569,42.5065,956508.0
2020-09-24 11:30:00,45.46,45.67,45.43,45.67,1265982.0,42.5065,42.7029,42.4785,42.7029,1265982.0
2020-09-24 12:00:00,45.68,45.75,45.52,45.52,2137152.0,42.7122,42.7777,42.5626,42.5626,2137152.0
2020-09-24 12:30:00,45.52,45.56,45.36,45.54,1389888.0,42.5626,42.6,42.413,42.5813,1389888.0
2020-09-24 13:00:00,45.54,45.8,45.48,45.78,1755144.0,42.5813,42.8244,42.5252,42.8057,1755144.0
2020-09-24 13:30:00,45.78,45.93,45.7,45.7,1548129.0,42.8057,42.946,42.7309,42.7309,1548129.0
2020-09-24 14:00:00,45.71,45.77,45.58,45.67,1113348.0,42.7403,42.7964,42.6187,42.7029,1113348.0
2020-09-24 14:30:00,45.67,45.82,45.57,45.59,1611984.0,42.7029,42.8431,42.6094,42.6281,1611984.0
2020-09-24 15:00:00,45.59,45.68,45.44,45.52,1316946.0,42.6281,42.7122,42.4878,42.5626,1316946.0
2020-09-24 15:30:00,45.51,45.66,45.47,45.57,2571867.0,42.5533,42.6935,42.5159,42.6094,2571867.0
2020-09-25 09:30:00,45.51,45.82,45.43,45.57,2790462.0,42.5533,42.8431,42.4785,42.6094,2790462.0
2020-09-25 10:00:00,45.58,45.62,45.32,45.56,1278282.0,42.6187,42.6561,42.3756,42.6,1278282.0
2020-09-25 10:30:00,45.56,45.66,45.47,45.54,1349289.0,42.6,42.6935,42.5159,42.5813,1349289.0
2020-09-25 11:00:00,45.56,45.56,45.37,45.42,1097313.0,42.6,42.6,42.4224,42.4691,1097313.0
2020-09-25 11:30:00,45.41,45.44,45.32,45.36,854496.0,42.4598,42.4878,42.3756,42.413,854496.0
2020-09-25 12:00:00,45.36,45.53,45.35,45.41,910380.0,42.413,42.572,42.4037,42.4598,910380.0
2020-09-25 12:30:00,45.41,45.42,45.36,45.37,615048.0,42.4598,42.4691,42.413,42.4224,615048.0
2020-09-25 13:00:00,45.37,45.44,45.33,45.4,932751.0,42.4224,42.4878,42.3849,42.4504,932751.0
2020-09-25 13:30:00,45.4,45.59,45.4,45.54,804000.0,42.4504,42.6281,42.4504,42.5813,804000.0
2020-09-25 14:00:00,45.54,45.66,45.54,45.61,1047102.0,42.5813,42.6935,42.5813,42.6468,1047102.0
2020-09-25 14:30:00,45.61,45.62,45.53,45.6,781815.0,42.6468,42.6561,42.572,42.6374,781815.0
2020-09-25 15:00:00,45.59,45.73,45.59,45.7,1109139.0,42.6281,42.759,42.6281,42.7309,1109139.0
2020-09-25 15:30:00,45.7,45.85,45.66,45.76,2733882.0,42.7309,42.8712,42.6935,42.787,2733882.0
2020-09-28 09:30:00,45.66,46.02,45.66,45.83,2440629.0,42.6935,43.0301,42.6935,42.8525,2440629.0
2020-09-28 10:00:00,45.83,45.91,45.7,45.78,1331124.0,42.8525,42.9273,42.7309,42.8057,1331124.0
2020-09-28 10:30:00,45.78,45.83,45.57,45.67,1601781.0,42.8057,42.8525,42.6094,42.7029,1601781.0
2020-09-28 11:00:00,45.67,45.8,45.67,45.77,744567.0,42.7029,42.8244,42.7029,42.7964,744567.0
2020-09-28 11:30:00,45.77,45.83,45.75,45.8,639492.0,42.7964,42.8525,42.7777,42.8244,639492.0
2020-09-28 12:00:00,45.8,45.8,45.68,45.74,679140.0,42.8244,42.8244,42.7122,42.7683,679140.0
2020-09-28 12:30:00,45.73,45.78,45.72,45.76,648588.0,42.759,42.8057,42.7496,42.787,648588.0
2020-09-28 13:00:00,45.76,45.81,45.75,45.78,688047.0,42.787,42.8338,42.7777,42.8057,688047.0
2020-09-28 13:30:00,45.78,45.85,45.74,45.8,773289.0,42.8057,42.8712,42.7683,42.8244,773289.0
2020-09-28 14:00:00,45.8,45.84,45.73,45.83,868332.0,42.8244,42.8618,42.759,42.8525,868332.0
2020-09-28 14:30:00,45.83,45.89,45.79,45.79,891240.0,42.8525,42.9086,42.8151,42.8151,891240.0
2020-09-28 15:00:00,45.79,45.82,45.74,45.81,723087.0,42.8151,42.8431,42.7683,42.8338,723087.0
2020-09-28 15:30:00,45.81,45.81,45.69,45.77,1767960.0,42.8338,42.8338,42.7216,42.7964,1767960.0
2020-09-29 09:30:00,45.75,45.89,45.68,45.75,2044248.0,42.7777,42.9086,42.7122,42.7777,2044248.0
2020-09-29 10:00:00,45.76,45.97,45.73,45.86,1478130.0,42.787,42.9834,42.759,42.8805,1478130.0
2020-09-29 10:30:00,45.85,45.88,45.57,45.59,1527903.0,42.8712,42.8992,42.6094,42.6281,1527903.0
2020-09-29 11:00:00,45.59,45.62,45.49,45.59,1331790.0,42.6281,42.6561,42.5346,42.6281,1331790.0
2020-09-29 11:30:00,45.59,45.62,45.49,45.5,1123332.0,42.6281,42.6561,42.5346,42.5439,1123332.0
2020-09-29 12:00:00,45.5,45.6,45.46,45.53,1198668.0,42.5439,42.6374,42.5065,42.572,1198668.0
2020-09-29 12:30:00,45.53,45.71,45.51,45.68,1346925.0,42.572,42.7403,42.5533,42.7122,1346925.0
2020-09-29 13:00:00,45.68,45.83,45.65,45.83,958962.0,42.7122,42.8525,42.6842,42.8525,958962.0
2020-09-29 13:30:00,45.82,46.02,45.82,45.97,1253586.0,42.8431,43.0301,42.8431,42.9834,1253586.0
2020-09-29 14:00:00,45.95,46.01,45.9,46.01,1071774.0,42.9647,43.0208,42.9179,43.0208,1071774.0
2020-09-29 14:30:00,46.0,46.01,45.92,45.98,910884.0,43.0114,43.0208,42.9366,42.9927,910884.0
2020-09-29 15:00:00,45.98,46.05,45.92,45.93,1327833.0,42.9927,43.0582,42.9366,42.946,1327833.0
2020-09-29 15:30:00,45.93,45.96,45.7,45.71,2988897.0,42.946,42.974,42.7309,42.7403,2988897.0
2020-09-30 09:30:00,45.8,46.14,45.73,46.1,1805598.0,42.8244,43.1423,42.759,43.1049,1805598.0
2020-09-30 10:00:00,46.09,46.38,46.04,46.29,1560912.0,43.0956,43.3667,43.0488,43.2826,1560912.0
2020-09-30 10:30:00,46.31,46.56,46.28,46.43,1681998.0,43.3013,43.535,43.2732,43.4135,1681998.0
2020-09-30 11:00:00,46.43,46.8,46.42,46.72,2072595.0,43.4135,43.7594,43.4041,43.6846,2072595.0
2020-09-30 11:30:00,46.71,46.76,46.59,46.74,1785642.0,43.6753,43.722,43.5631,43.7033,1785642.0
2020-09-30 12:00:00,46.73,46.78,46.69,46.74,794370.0,43.694,43.7407,43.6566,43.7033,794370.0
2020-09-30 12:30:00,46.74,46.98,46.74,46.94,1761783.0,43.7033,43.9278,43.7033,43.8903,1761783.0
2020-09-30 13:00:00,46.94,47.04,46.86,47.01,1235946.0,43.8903,43.9839,43.8155,43.9558,1235946.0
2020-09-30 13:30:00,47.01,47.23,47.0,47.2,1926078.0,43.9558,44.1615,43.9465,44.1335,1926078.0
2020-09-30 14:00:00,47.2,47.25,46.81,46.95,2262087.0,44.1335,44.1802,43.7688,43.8997,2262087.0
2020-09-30 14:30:00,46.95,46.97,46.72,46.93,1843227.0,43.8997,43.9184,43.6846,43.881,1843227.0
2020-09-30 15:00:00,46.92,46.92,46.51,46.65,1830255.0,43.8716,43.8716,43.4883,43.6192,1830255.0
2020-09-30 15:30:00,46.64,46.84,46.54,46.62,3102876.0,43.6098,43.7968,43.5163,43.5911,3102876.0
2020-10-01 09:30:00,46.93,47.25,46.75,47.07,3132351.0,43.881,44.1802,43.7127,44.0119,3132351.0
2020-10-01 10:00:00,47.07,47.36,47.05,47.19,2623170.0,44.0119,44.2831,43.9932,44.1241,2623170.0
2020-10-01 10:30:00,47.19,47.64,47.16,47.5,3055023.0,44.1241,44.5449,44.0961,44.414,3055023.0
2020-10-01 11:00:00,47.5,47.76,47.41,47.66,2339361.0,44.414,44.6571,44.3298,44.5636,2339361.0
2020-10-01 11:30:00,47.66,47.78,47.62,47.66,1627863.0,44.5636,44.6758,44.5262,44.5636,1627863.0
2020-10-01 12:00:00,47.66,48.03,47.56,47.98,5910720.0,44.5636,44.9095,44.4701,44.8628,5910720.0
2020-10-01 12:30:00,47.97,48.13,47.88,47.95,2501262.0,44.8534,45.003,44.7693,44.8347,2501262.0
2020-10-01 13:00:00,47.96,48.09,47.75,47.77,1894359.0,44.8441,44.9656,44.6477,44.6664,1894359.0
2020-10-01 13:30:00,47.77,47.87,47.67,47.7,1541931.0,44.6664,44.7599,44.5729,44.601,1541931.0
2020-10-01 14:00:00,47.69,47.77,47.52,47.73,1997202.0,44.5916,44.6664,44.4327,44.629,1997202.0
2020-10-01 14:30:00,47.72,47.9,47.71,47.85,1563681.0,44.6197,44.788,44.6103,44.7412,1563681.0
2020-10-01 15:00:00,47.86,47.92,47.68,47.7,1386108.0,44.7506,44.8067,44.5823,44.601,1386108.0
2020-10-01 15:30:00,47.7,47.79,47.65,47.69,2909331.0,44.601,44.6851,44.5542,44.5916,2909331.0
2020-10-02 09:30:00,47.48,47.7,47.14,47.23,3079110.0,44.3953,44.601,44.0774,44.1615,3079110.0
2020-10-02 10:00:00,47.22,47.31,46.99,47.09,1975830.0,44.1522,44.2363,43.9371,44.0306,1975830.0
2020-10-02 10:30:00,47.1,47.1,46.85,46.95,1618872.0,44.04,44.04,43.8062,43.8997,1618872.0
2020-10-02 11:00:00,46.95,47.14,46.86,46.86,1299264.0,43.8997,44.0774,43.8155,43.8155,1299264.0
2020-10-02 11:30:00,46.85,46.94,46.75,46.77,1182594.0,43.8062,43.8903,43.7127,43.7314,1182594.0
2020-10-02 12:00:00,46.77,47.11,46.71,46.99,1640313.0,43.7314,44.0493,43.6753,43.9371,1640313.0
2020-10-02 12:30:00,47.0,47.07,46.91,47.01,798501.0,43.9465,44.0119,43.8623,43.9558,798501.0
2020-10-02 13:00:00,47.01,47.11,46.96,47.1,820785.0,43.9558,44.0493,43.909,44.04,820785.0
2020-10-02 13:30:00,47.1,47.11,46.89,46.95,779256.0,44.04,44.0493,43.8436,43.8997,779256.0
2020-10-02 14:00:00,46.96,47.07,46.96,47.03,647310.0,43.909,44.0119,43.909,43.9745,647310.0
2020-10-02 14:30:00,47.03,47.05,46.92,46.95,546459.0,43.9745,43.9932,43.8716,43.8997,546459.0
2020-10-02 15:00:00,46.96,46.98,46.8,46.88,1366482.0,43.909,43.9278,43.7594,43.8342,1366482.0
2020-10-02 15:30:00,46.87,46.97,46.82,46.83,1857543.0,43.8249,43.9184,43.7781,43.7875,1857543.0
2020-10-05 09:30:00,47.1,47.36,47.02,47.11,1659018.0,44.04,44.2831,43.9652,44.0493,1659018.0
2020-10-05 10:00:00,47.12,47.32,47.09,47.3,781458.0,44.0587,44.2457,44.0306,44.227,781458.0
2020-10-05 10:30:00,47.31,47.4,47.16,47.16,862272.0,44.2363,44.3205,44.0961,44.0961,862272.0
2020-10-05 11:00:00,47.17,47.28,47.14,47.28,738930.0,44.1054,44.2083,44.0774,44.2083,738930.0
2020-10-05 11:30:00,47.28,47.29,47.2,47.26,484527.0,44.2083,44.2176,44.1335,44.1896,484527.0
2020-10-05 12:00:00,47.26,47.39,47.23,47.26,676542.0,44.1896,44.3111,44.1615,44.1896,676542.0
2020-10-05 12:30:00,47.26,47.33,47.26,47.29,295656.0,44.1896,44.255,44.1896,44.2176,295656.0
2020-10-05 13:00:00,47.29,47.3,47.22,47.26,402975.0,44.2176,44.227,44.1522,44.1896,402975.0
2020-10-05 13:30:00,47.26,47.3,47.18,47.23,388017.0,44.1896,44.227,44.1148,44.1615,388017.0
2020-10-05 14:00:00,47.22,47.25,47.18,47.22,276954.0,44.1522,44.1802,44.1148,44.1522,276954.0
2020-10-05 14:30:00,47.22,47.27,47.18,47.27,521208.0,44.1522,44.1989,44.1148,44.1989,521208.0
2020-10-05 15:00:00,47.27,47.33,47.24,47.29,600090.0,44.1989,44.255,44.1709,44.2176,600090.0
2020-10-05 15:30:00,47.29,47.3,47.17,47.27,1560630.0,44.2176,44.227,44.1054,44.1989,1560630.0
2020-10-06 09:30:00,47.34,47.47,47.29,47.42,1825971.0,44.2644,44.3859,44.2176,44.3392,1825971.0
2020-10-06 10:00:00,47.42,47.65,47.38,47.43,1680741.0,44.3392,44.5542,44.3018,44.3485,1680741.0
2020-10-06 10:30:00,47.43,47.46,47.12,47.23,1176135.0,44.3485,44.3766,44.0587,44.1615,1176135.0
2020-10-06 11:00:00,47.24,47.31,47.15,47.24,724395.0,44.1709,44.2363,44.0867,44.1709,724395.0
2020-10-06 11:30:00,47.24,47.25,47.05,47.08,716433.0,44.1709,44.1802,43.9932,44.0213,716433.0
2020-10-06 12:00:00,47.09,47.21,47.08,47.2,523134.0,44.0306,44.1428,44.0213,44.1335,523134.0
2020-10-06 12:30:00,47.2,47.31,47.17,47.29,513822.0,44.1335,44.2363,44.1054,44.2176,513822.0
2020-10-06 13:00:00,47.29,47.36,47.28,47.3,599130.0,44.2176,44.2831,44.2083,44.227,599130.0
2020-10-06 13:30:00,47.3,47.34,47.23,47.24,547095.0,44.227,44.2644,44.1615,44.1709,547095.0
2020-10-06 14:00:00,47.23,47.41,47.23,47.4,627645.0,44.1615,44.3298,44.1615,44.3205,627645.0
2020-10-06 14:30:00,47.4,47.55,46.91,47.13,2007996.0,44.3205,44.4607,43.8623,44.068,2007996.0
2020-10-06 15:00:00,47.11,47.13,46.75,46.85,2268411.0,44.0493,44.068,43.7127,43.8062,2268411.0
2020-10-06 15:30:00,46.86,47.03,46.82,46.86,2258853.0,43.8155,43.9745,43.7781,43.8155,2258853.0
2020-10-07 09:30:00,47.09,47.13,46.82,46.86,1965441.0,44.0306,44.068,43.7781,43.8155,1965441.0
2020-10-07 10:00:00,46.87,46.93,46.75,46.93,1154280.0,43.8249,43.881,43.7127,43.881,1154280.0
2020-10-07 10:30:00,46.95,47.18,46.92,47.11,930741.0,43.8997,44.1148,43.8716,44.0493,930741.0
2020-10-07 11:00:00,47.11,47.13,46.99,47.06,566166.0,44.0493,44.068,43.9371,44.0026,566166.0
2020-10-07 11:30:00,47.06,47.1,47.02,47.02,441525.0,44.0026,44.04,43.9652,43.9652,441525.0
2020-10-07 12:00:00,47.02,47.03,46.89,46.95,451527.0,43.9652,43.9745,43.8436,43.8997,451527.0
2020-10-07 12:30:00,46.95,47.0,46.91,46.97,425583.0,43.8997,43.9465,43.8623,43.9184,425583.0
2020-10-07 13:00:00,46.97,47.01,46.93,46.97,408822.0,43.9184,43.9558,43.881,43.9184,408822.0
2020-10-07 13:30:00,46.98,47.11,46.97,47.06,566769.0,43.9278,44.0493,43.9184,44.0026,566769.0
2020-10-07 14:00:00,47.05,47.1,46.98,47.06,600552.0,43.9932,44.04,43.9278,44.0026,600552.0
2020-10-07 14:30:00,47.06,47.1,47.02,47.08,499587.0,44.0026,44.04,43.9652,44.0213,499587.0
2020-10-07 15:00:00,47.08,47.18,47.06,47.18,1205649.0,44.0213,44.1148,44.0026,44.1148,1205649.0
2020-10-07 15:30:00,47.18,47.18,46.95,46.96,2018292.0,44.1148,44.1148,43.8997,43.909,2018292.0
2020-10-08 09:30:00,47.17,47.34,47.04,47.31,1215633.0,44.1054,44.2644,43.9839,44.2363,1215633.0
2020-10-08 10:00:00,47.32,47.36,47.12,47.16,632337.0,44.2457,44.2831,44.0587,44.0961,632337.0
2020-10-08 10:30:00,47.17,47.22,47.06,47.1,654135.0,44.1054,44.1522,44.0026,44.04,654135.0
2020-10-08 11:00:00,47.11,47.19,47.09,47.15,500973.0,44.0493,44.1241,44.0306,44.0867,500973.0
2020-10-08 11:30:00,47.15,47.18,47.06,47.11,615876.0,44.0867,44.1148,44.0026,44.0493,615876.0
2020-10-08 12:00:00,47.11,47.22,47.09,47.2,688866.0,44.0493,44.1522,44.0306,44.1335,688866.0
2020-10-08 12:30:00,47.2,47.3,47.18,47.29,472755.0,44.1335,44.227,44.1148,44.2176,472755.0
2020-10-08 13:00:00,47.29,47.36,47.29,47.29,592443.0,44.2176,44.2831,44.2176,44.2176,592443.0
2020-10-08 13:30:00,47.29,47.33,47.26,47.28,394221.0,44.2176,44.255,44.1896,44.2083,394221.0
2020-10-08 14:00:00,47.28,47.29,47.2,47.22,293079.0,44.2083,44.2176,44.1335,44.1522,293079.0
2020-10-08 14:30:00,47.22,47.23,47.18,47.2,408627.0,44.1522,44.1615,44.1148,44.1335,408627.0
2020-10-08 15:00:00,47.2,47.24,47.15,47.2,495198.0,44.1335,44.1709,44.0867,44.1335,495198.0
2020-10-08 15:30:00,47.2,47.21,47.12,47.12,1389273.0,44.1335,44.1428,44.0587,44.0587,1389273.0
2020-10-09 09:30:00,47.25,47.58,47.19,47.49,1153326.0,44.1802,44.4888,44.1241,44.4046,1153326.0
2020-10-09 10:00:00,47.49,47.62,47.42,47.5,911958.0,44.4046,44.5262,44.3392,44.414,911958.0
2020-10-09 10:30:00,47.5,47.64,47.45,47.47,591873.0,44.414,44.5449,44.3672,44.3859,591873.0
2020-10-09 11:00:00,47.47,47.55,47.42,47.54,464286.0,44.3859,44.4607,44.3392,44.4514,464286.0
2020-10-09 11:30:00,47.53,47.7,47.53,47.65,917319.0,44.442,44.601,44.442,44.5542,917319.0
2020-10-09 12:00:00,47.66,47.78,47.65,47.69,945522.0,44.5636,44.6758,44.5542,44.5916,945522.0
2020-10-09 12:30:00,47.69,47.74,47.59,47.59,562857.0,44.5916,44.6384,44.4981,44.4981,562857.0
2020-10-09 13:00:00,47.59,47.64,47.55,47.58,412458.0,44.4981,44.5449,44.4607,44.4888,412458.0
2020-10-09 13:30:00,47.58,47.67,47.57,47.66,461502.0,44.4888,44.5729,44.4794,44.5636,461502.0
2020-10-09 14:00:00,47.65,47.66,47.54,47.56,612669.0,44.5542,44.5636,44.4514,44.4701,612669.0
2020-10-09 14:30:00,47.55,47.63,47.53,47.58,430164.0,44.4607,44.5355,44.442,44.4888,430164.0
2020-10-09 15:00:00,47.58,47.62,47.57,47.59,549033.0,44.4888,44.5262,44.4794,44.4981,549033.0
2020-10-09 15:30:00,47.6,47.63,47.51,47.6,1744305.0,44.5075,44.5355,44.4233,44.5075,1744305.0
2020-10-12 09:30:00,47.67,48.12,47.67,48.11,2110557.0,44.5729,44.9937,44.5729,44.9843,2110557.0
2020-10-12 10:00:00,48.09,48.33,48.09,48.27,1967748.0,44.9656,45.19,44.9656,45.1339,1967748.0
2020-10-12 10:30:00,48.27,48.3,48.03,48.08,991338.0,45.1339,45.162,44.9095,44.9563,991338.0
2020-10-12 11:00:00,48.08,48.28,48.08,48.26,931350.0,44.9563,45.1433,44.9563,45.1246,931350.0
2020-10-12 11:30:00,48.26,48.3,48.21,48.25,595314.0,45.1246,45.162,45.0778,45.1152,595314.0
2020-10-12 12:00:00,48.26,48.46,48.25,48.39,780303.0,45.1246,45.3116,45.1152,45.2461,780303.0
2020-10-12 12:30:00,48.39,48.44,48.3,48.32,650517.0,45.2461,45.2929,45.162,45.1807,650517.0
2020-10-12 13:00:00,48.33,48.43,48.32,48.42,544269.0,45.19,45.2835,45.1807,45.2742,544269.0
2020-10-12 13:30:00,48.42,48.44,48.28,48.32,490449.0,45.2742,45.2929,45.1433,45.1807,490449.0
2020-10-12 14:00:00,48.33,48.35,48.28,48.31,613746.0,45.19,45.2087,45.1433,45.1713,613746.0
2020-10-12 14:30:00,48.31,48.33,48.23,48.27,588297.0,45.1713,45.19,45.0965,45.1339,588297.0
2020-10-12 15:00:00,48.27,48.28,48.09,48.14,884778.0,45.1339,45.1433,44.9656,45.0124,884778.0
2020-10-12 15:30:00,48.15,48.15,47.98,48.08,1639359.0,45.0217,45.0217,44.8628,44.9563,1639359.0
2020-10-13 09:30:00,48.23,48.53,48.12,48.42,2386206.0,45.0965,45.377,44.9937,45.2742,2386206.0
2020-10-13 10:00:00,48.42,48.56,48.3,48.45,1318614.0,45.2742,45.4051,45.162,45.3022,1318614.0
2020-10-13 10:30:00,48.45,48.52,48.41,48.47,969117.0,45.3022,45.3677,45.2648,45.3209,969117.0
2020-10-13 11:00:00,48.46,48.7,48.46,48.67,1573557.0,45.3116,45.536,45.3116,45.508,1573557.0
2020-10-13 11:30:00,48.68,48.72,48.5,48.51,1458540.0,45.5173,45.5547,45.349,45.3583,1458540.0
2020-10-13 12:00:00,48.52,48.57,48.38,48.41,750549.0,45.3677,45.4144,45.2368,45.2648,750549.0
2020-10-13 12:30:00,48.41,48.45,48.37,48.4,560358.0,45.2648,45.3022,45.2274,45.2555,560358.0
2020-10-13 13:00:00,48.41,48.48,48.32,48.44,569778.0,45.2648,45.3303,45.1807,45.2929,569778.0
2020-10-13 13:30:00,48.43,48.57,48.41,48.53,1099563.0,45.2835,45.4144,45.2648,45.377,1099563.0
2020-10-13 14:00:00,48.52,48.61,48.48,48.58,936594.0,45.3677,45.4519,45.3303,45.4238,936594.0
2020-10-13 14:30:00,48.59,48.62,48.48,48.61,870759.0,45.4332,45.4612,45.3303,45.4519,870759.0
2020-10-13 15:00:00,48.61,48.78,48.6,48.75,1185720.0,45.4519,45.6108,45.4425,45.5828,1185720.0
2020-10-13 15:30:00,48.75,48.87,48.72,48.75,2984190.0,45.5828,45.695,45.5547,45.5828,2984190.0
2020-10-14 09:30:00,48.8,48.84,48.48,48.73,1734405.0,45.6295,45.6669,45.3303,45.5641,1734405.0
2020-10-14 10:00:00,48.73,48.73,48.49,48.51,863706.0,45.5641,45.5641,45.3396,45.3583,863706.0
2020-10-14 10:30:00,48.5,48.57,48.37,48.48,728424.0,45.349,45.4144,45.2274,45.3303,728424.0
2020-10-14 11:00:00,48.49,48.51,48.21,48.23,703071.0,45.3396,45.3583,45.0778,45.0965,703071.0
2020-10-14 11:30:00,48.23,48.28,47.98,48.05,992052.0,45.0965,45.1433,44.8628,44.9282,992052.0
2020-10-14 12:00:00,48.05,48.13,47.92,48.05,779970.0,44.9282,45.003,44.8067,44.9282,779970.0
2020-10-14 12:30:00,48.05,48.18,48.0,48.05,764448.0,44.9282,45.0498,44.8815,44.9282,764448.0
2020-10-14 13:00:00,48.06,48.11,47.98,48.0,788526.0,44.9376,44.9843,44.8628,44.8815,788526.0
2020-10-14 13:30:00,48.0,48.08,47.95,48.01,724782.0,44.8815,44.9563,44.8347,44.8908,724782.0
2020-10-14 14:00:00,48.01,48.08,47.95,48.0,1005090.0,44.8908,44.9563,44.8347,44.8815,1005090.0
2020-10-14 14:30:00,48.0,48.05,47.92,48.03,794055.0,44.8815,44.9282,44.8067,44.9095,794055.0
2020-10-14 15:00:00,48.04,48.12,47.98,48.0,1217055.0,44.9189,44.9937,44.8628,44.8815,1217055.0
2020-10-14 15:30:00,48.0,48.08,47.95,47.98,2790234.0,44.8815,44.9563,44.8347,44.8628,2790234.0
2020-10-15 09:30:00,47.74,48.07,47.61,48.05,1662660.0,44.6384,44.9469,44.5168,44.9282,1662660.0
2020-10-15 10:00:00,48.04,48.15,47.97,48.08,907167.0,44.9189,45.0217,44.8534,44.9563,907167.0
2020-10-15 10:30:00,48.08,48.14,47.92,48.05,660171.0,44.9563,45.0124,44.8067,44.9282,660171.0
2020-10-15 11:00:00,48.05,48.28,47.97,48.2,753447.0,44.9282,45.1433,44.8534,45.0685,753447.0
2020-10-15 11:30:00,48.21,48.25,48.11,48.14,639657.0,45.0778,45.1152,44.9843,45.0124,639657.0
2020-10-15 12:00:00,48.13,48.22,48.07,48.09,404358.0,45.003,45.0872,44.9469,44.9656,404358.0
2020-10-15 12:30:00,48.08,48.17,48.02,48.15,347907.0,44.9563,45.0404,44.9002,45.0217,347907.0
2020-10-15 13:00:00,48.15,48.19,48.12,48.13,394005.0,45.0217,45.0591,44.9937,45.003,394005.0
2020-10-15 13:30:00,48.13,48.2,48.11,48.16,382218.0,45.003,45.0685,44.9843,45.0311,382218.0
2020-10-15 14:00:00,48.17,48.29,48.17,48.19,461841.0,45.0404,45.1526,45.0404,45.0591,461841.0
2020-10-15 14:30:00,48.19,48.25,48.15,48.24,348192.0,45.0591,45.1152,45.0217,45.1059,348192.0
2020-10-15 15:00:00,48.24,48.27,48.17,48.21,658377.0,45.1059,45.1339,45.0404,45.0778,658377.0
2020-10-15 15:30:00,48.21,48.32,48.08,48.18,1531767.0,45.0778,45.1807,44.9563,45.0498,1531767.0
2020-10-16 09:30:00,48.47,48.7,48.37,48.59,2516721.0,45.3209,45.536,45.2274,45.4332,2516721.0
2020-10-16 10:00:00,48.59,48.71,48.59,48.71,701127.0,45.4332,45.5454,45.4332,45.5454,701127.0
2020-10-16 10:30:00,48.7,48.72,48.42,48.45,772119.0,45.536,45.5547,45.2742,45.3022,772119.0
2020-10-16 11:00:00,48.45,48.46,48.25,48.4,728403.0,45.3022,45.3116,45.1152,45.2555,728403.0
2020-10-16 11:30:00,48.41,48.45,48.23,48.36,806757.0,45.2648,45.3022,45.0965,45.2181,806757.0
2020-10-16 12:00:00,48.36,48.42,48.25,48.39,571320.0,45.2181,45.2742,45.1152,45.2461,571320.0
2020-10-16 12:30:00,48.39,48.42,48.32,48.37,562665.0,45.2461,45.2742,45.1807,45.2274,562665.0
2020-10-16 13:00:00,48.37,48.44,48.33,48.42,639510.0,45.2274,45.2929,45.19,45.2742,639510.0
2020-10-16 13:30:00,48.42,48.46,48.4,48.41,415476.0,45.2742,45.3116,45.2555,45.2648,415476.0
2020-10-16 14:00:00,48.4,48.44,48.37,48.4,340194.0,45.2555,45.2929,45.2274,45.2555,340194.0
2020-10-16 14:30:00,48.4,48.41,48.35,48.4,360267.0,45.2555,45.2648,45.2087,45.2555,360267.0
2020-10-16 15:00:00,48.4,48.41,48.16,48.2,762807.0,45.2555,45.2648,45.0311,45.0685,762807.0
2020-10-16 15:30:00,48.2,48.29,48.17,48.23,1451736.0,45.0685,45.1526,45.0404,45.0965,1451736.0
2020-10-19 09:30:00,48.37,48.46,48.28,48.4,1303989.0,45.2274,45.3116,45.1433,45.2555,1303989.0
2020-10-19 10:00:00,48.4,48.43,48.25,48.29,890709.0,45.2555,45.2835,45.1152,45.1526,890709.0
2020-10-19 10:30:00,48.3,48.3,47.99,48.01,962268.0,45.162,45.162,44.8721,44.8908,962268.0
2020-10-19 11:00:00,48.02,48.14,47.92,48.02,614637.0,44.9002,45.0124,44.8067,44.9002,614637.0
2020-10-19 11:30:00,48.02,48.11,47.99,48.03,414300.0,44.9002,44.9843,44.8721,44.9095,414300.0
2020-10-19 12:00:00,48.02,48.1,48.01,48.01,358656.0,44.9002,44.975,44.8908,44.8908,358656.0
2020-10-19 12:30:00,48.02,48.14,48.01,48.11,270579.0,44.9002,45.0124,44.8908,44.9843,270579.0
2020-10-19 13:00:00,48.11,48.16,48.04,48.12,293457.0,44.9843,45.0311,44.9189,44.9937,293457.0
2020-10-19 13:30:00,48.12,48.12,47.95,48.01,373281.0,44.9937,44.9937,44.8347,44.8908,373281.0
2020-10-19 14:00:00,48.0,48.07,47.95,48.02,321210.0,44.8815,44.9469,44.8347,44.9002,321210.0
2020-10-19 14:30:00,48.02,48.02,47.69,47.71,478488.0,44.9002,44.9002,44.5916,44.6103,478488.0
2020-10-19 15:00:00,47.71,47.77,47.58,47.74,799302.0,44.6103,44.6664,44.4888,44.6384,799302.0
2020-10-19 15:30:00,47.73,47.81,47.59,47.69,1714020.0,44.629,44.7038,44.4981,44.5916,1714020.0
2020-10-20 09:30:00,48.04,48.13,47.87,48.12,1452039.0,44.9189,45.003,44.7599,44.9937,1452039.0
2020-10-20 10:00:00,48.12,48.26,48.09,48.19,847836.0,44.9937,45.1246,44.9656,45.0591,847836.0
2020-10-20 10:30:00,48.18,48.3,48.13,48.17,672648.0,45.0498,45.162,45.003,45.0404,672648.0
2020-10-20 11:00:00,48.16,48.22,48.03,48.19,629280.0,45.0311,45.0872,44.9095,45.0591,629280.0
2020-10-20 11:30:00,48.2,48.23,48.12,48.19,314889.0,45.0685,45.0965,44.9937,45.0591,314889.0
2020-10-20 12:00:00,48.19,48.35,48.16,48.31,569001.0,45.0591,45.2087,45.0311,45.1713,569001.0
2020-10-20 12:30:00,48.31,48.48,48.29,48.33,732861.0,45.1713,45.3303,45.1526,45.19,732861.0
2020-10-20 13:00:00,48.33,48.51,48.23,48.5,1155915.0,45.19,45.3583,45.0965,45.349,1155915.0
2020-10-20 13:30:00,48.51,48.51,48.26,48.28,508599.0,45.3583,45.3583,45.1246,45.1433,508599.0
2020-10-20 14:00:00,48.28,48.33,48.18,48.2,554262.0,45.1433,45.19,45.0498,45.0685,554262.0
2020-10-20 14:30:00,48.21,48.23,48.11,48.13,548727.0,45.0778,45.0965,44.9843,45.003,548727.0
2020-10-20 15:00:00,48.13,48.15,47.88,48.09,914166.0,45.003,45.0217,44.7693,44.9656,914166.0
2020-10-20 15:30:00,48.08,48.14,47.92,47.96,1381722.0,44.9563,45.0124,44.8067,44.8441,1381722.0
2020-10-21 09:30:00,47.95,48.38,47.95,48.32,1193313.0,44.8347,45.2368,44.8347,45.1807,1193313.0
2020-10-21 10:00:00,48.34,48.44,48.22,48.38,646362.0,45.1994,45.2929,45.0872,45.2368,646362.0
2020-10-21 10:30:00,48.38,48.44,48.19,48.2,557901.0,45.2368,45.2929,45.0591,45.0685,557901.0
2020-10-21 11:00:00,48.2,48.23,48.03,48.14,552219.0,45.0685,45.0965,44.9095,45.0124,552219.0
2020-10-21 11:30:00,48.14,48.29,48.0,48.03,509097.0,45.0124,45.1526,44.8815,44.9095,509097.0
2020-10-21 12:00:00,48.03,48.32,48.01,48.16,954069.0,44.9095,45.1807,44.8908,45.0311,954069.0
2020-10-21 12:30:00,48.17,48.19,48.03,48.09,396390.0,45.0404,45.0591,44.9095,44.9656,396390.0
2020-10-21 13:00:00,48.1,48.32,48.09,48.31,374145.0,44.975,45.1807,44.9656,45.1713,374145.0
2020-10-21 13:30:00,48.31,48.4,48.23,48.35,480525.0,45.1713,45.2555,45.0965,45.2087,480525.0
2020-10-21 14:00:00,48.36,48.58,48.35,48.53,677529.0,45.2181,45.4238,45.2087,45.377,677529.0
2020-10-21 14:30:00,48.53,48.54,48.4,48.45,419673.0,45.377,45.3864,45.2555,45.3022,419673.0
2020-10-21 15:00:00,48.46,48.48,48.29,48.39,640863.0,45.3116,45.3303,45.1526,45.2461,640863.0
2020-10-21 15:30:00,48.39,48.45,48.13,48.14,1273515.0,45.2461,45.3022,45.003,45.0124,1273515.0
2020-10-22 09:30:00,48.06,48.19,47.83,47.96,1278246.0,44.9376,45.0591,44.7225,44.8441,1278246.0
2020-10-22 10:00:00,47.95,48.03,47.62,47.64,1089372.0,44.8347,44.9095,44.5262,44.5449,1089372.0
2020-10-22 10:30:00,47.64,47.87,47.56,47.84,1170666.0,44.5449,44.7599,44.4701,44.7319,1170666.0
2020-10-22 11:00:00,47.84,47.89,47.74,47.75,508026.0,44.7319,44.7786,44.6384,44.6477,508026.0
2020-10-22 11:30:00,47.75,47.78,47.66,47.69,536853.0,44.6477,44.6758,44.5636,44.5916,536853.0
2020-10-22 12:00:00,47.7,47.78,47.66,47.75,538590.0,44.601,44.6758,44.5636,44.6477,538590.0
2020-10-22 12:30:00,47.75,47.8,47.68,47.76,406641.0,44.6477,44.6945,44.5823,44.6571,406641.0
2020-10-22 13:00:00,47.76,47.94,47.74,47.93,521586.0,44.6571,44.8254,44.6384,44.816,521586.0
2020-10-22 13:30:00,47.92,48.1,47.92,48.08,663690.0,44.8067,44.975,44.8067,44.9563,663690.0
2020-10-22 14:00:00,48.09,48.12,48.03,48.05,423933.0,44.9656,44.9937,44.9095,44.9282,423933.0
2020-10-22 14:30:00,48.04,48.06,47.95,47.97,382971.0,44.9189,44.9376,44.8347,44.8534,382971.0
2020-10-22 15:00:00,47.97,47.98,47.86,47.9,492876.0,44.8534,44.8628,44.7506,44.788,492876.0
2020-10-22 15:30:00,47.9,47.98,47.83,47.85,1271292.0,44.788,44.8628,44.7225,44.7412,1271292.0
2020-10-23 09:30:00,47.99,48.0,47.69,47.71,1110819.0,44.8721,44.8815,44.5916,44.6103,1110819.0
2020-10-23 10:00:00,47.72,47.75,47.62,47.71,730395.0,44.6197,44.6477,44.5262,44.6103,730395.0
2020-10-23 10:30:00,47.71,47.8,47.69,47.77,504474.0,44.6103,44.6945,44.5916,44.6664,504474.0
2020-10-23 11:00:00,47.76,47.93,47.75,47.84,485514.0,44.6571,44.816,44.6477,44.7319,485514.0
2020-10-23 11:30:00,47.86,47.9,47.74,47.82,350982.0,44.7506,44.788,44.6384,44.7132,350982.0
2020-10-23 12:00:00,47.82,47.89,47.74,47.75,376422.0,44.7132,44.7786,44.6384,44.6477,376422.0
2020-10-23 12:30:00,47.75,47.88,47.74,47.79,357186.0,44.6477,44.7693,44.6384,44.6851,357186.0
2020-10-23 13:00:00,47.79,47.98,47.77,47.98,465966.0,44.6851,44.8628,44.6664,44.8628,465966.0
2020-10-23 13:30:00,47.97,48.03,47.95,48.01,380064.0,44.8534,44.9095,44.8347,44.8908,380064.0
2020-10-23 14:00:00,48.01,48.05,47.98,47.99,373059.0,44.8908,44.9282,44.8628,44.8721,373059.0
2020-10-23 14:30:00,47.99,48.0,47.87,47.88,397854.0,44.8721,44.8815,44.7599,44.7693,397854.0
2020-10-23 15:00:00,47.89,47.92,47.83,47.87,442293.0,44.7786,44.8067,44.7225,44.7599,442293.0
2020-10-23 15:30:00,47.87,47.96,47.8,47.95,1164345.0,44.7599,44.8441,44.6945,44.8347,1164345.0
2020-10-26 09:30:00,47.6,47.71,47.52,47.58,1191612.0,44.5075,44.6103,44.4327,44.4888,1191612.0
2020-10-26 10:00:00,47.57,47.57,47.41,47.44,780876.0,44.4794,44.4794,44.3298,44.3579,780876.0
2020-10-26 10:30:00,47.43,47.46,47.27,47.38,880089.0,44.3485,44.3766,44.1989,44.3018,880089.0
2020-10-26 11:00:00,47.38,47.43,47.24,47.3,897261.0,44.3018,44.3485,44.1709,44.227,897261.0
2020-10-26 11:30:00,47.29,47.39,47.25,47.33,610215.0,44.2176,44.3111,44.1802,44.255,610215.0
2020-10-26 12:00:00,47.34,47.4,47.19,47.22,579063.0,44.2644,44.3205,44.1241,44.1522,579063.0
2020-10-26 12:30:00,47.22,47.22,47.03,47.16,737034.0,44.1522,44.1522,43.9745,44.0961,737034.0
2020-10-26 13:00:00,47.16,47.18,47.03,47.04,701388.0,44.0961,44.1148,43.9745,43.9839,701388.0
2020-10-26 13:30:00,47.04,47.21,46.98,47.2,786126.0,43.9839,44.1428,43.9278,44.1335,786126.0
2020-10-26 14:00:00,47.2,47.34,47.15,47.32,539997.0,44.1335,44.2644,44.0867,44.2457,539997.0
2020-10-26 14:30:00,47.31,47.35,47.21,47.3,468627.0,44.2363,44.2737,44.1428,44.227,468627.0
2020-10-26 15:00:00,47.3,47.35,47.24,47.33,600966.0,44.227,44.2737,44.1709,44.255,600966.0
2020-10-26 15:30:00,47.33,47.42,47.21,47.42,1565742.0,44.255,44.3392,44.1428,44.3392,1565742.0
2020-10-27 09:30:00,47.35,47.73,47.33,47.7,1214850.0,44.2737,44.629,44.255,44.601,1214850.0
2020-10-27 10:00:00,47.69,47.7,47.32,47.38,670359.0,44.5916,44.601,44.2457,44.3018,670359.0
2020-10-27 10:30:00,47.38,47.66,47.35,47.57,487524.0,44.3018,44.5636,44.2737,44.4794,487524.0
2020-10-27 11:00:00,47.57,47.71,47.51,47.6,581727.0,44.4794,44.6103,44.4233,44.5075,581727.0
2020-10-27 11:30:00,47.59,47.72,47.5,47.69,562887.0,44.4981,44.6197,44.414,44.5916,562887.0
2020-10-27 12:00:00,47.7,47.77,47.66,47.68,1075830.0,44.601,44.6664,44.5636,44.5823,1075830.0
2020-10-27 12:30:00,47.68,47.72,47.56,47.63,477468.0,44.5823,44.6197,44.4701,44.5355,477468.0
2020-10-27 13:00:00,47.64,47.82,47.62,47.8,480291.0,44.5449,44.7132,44.5262,44.6945,480291.0
2020-10-27 13:30:00,47.8,47.9,47.8,47.84,418644.0,44.6945,44.788,44.6945,44.7319,418644.0
2020-10-27 14:00:00,47.84,47.85,47.72,47.78,441876.0,44.7319,44.7412,44.6197,44.6758,441876.0
2020-10-27 14:30:00,47.78,47.79,47.7,47.7,372579.0,44.6758,44.6851,44.601,44.601,372579.0
2020-10-27 15:00:00,47.71,47.72,47.56,47.71,500604.0,44.6103,44.6197,44.4701,44.6103,500604.0
2020-10-27 15:30:00,47.71,47.74,47.58,47.63,824163.0,44.6103,44.6384,44.4888,44.5355,824163.0
2020-10-28 09:30:00,46.99,47.38,46.93,47.31,1506618.0,43.9371,44.3018,43.881,44.2363,1506618.0
2020-10-28 10:00:00,47.3,47.35,46.86,46.98,1036773.0,44.227,44.2737,43.8155,43.9278,1036773.0
2020-10-28 10:30:00,46.96,47.1,46.72,46.86,945273.0,43.909,44.04,43.6846,43.8155,945273.0
2020-10-28 11:00:00,46.84,47.03,46.79,46.94,824016.0,43.7968,43.9745,43.7501,43.8903,824016.0
2020-10-28 11:30:00,46.94,47.08,46.88,47.01,554703.0,43.8903,44.0213,43.8342,43.9558,554703.0
2020-10-28 12:00:00,47.02,47.13,46.93,46.94,682962.0,43.9652,44.068,43.881,43.8903,682962.0
2020-10-28 12:30:00,46.95,46.97,46.83,46.89,421185.0,43.8997,43.9184,43.7875,43.8436,421185.0
2020-10-28 13:00:00,46.88,46.89,46.74,46.88,658743.0,43.8342,43.8436,43.7033,43.8342,658743.0
2020-10-28 13:30:00,46.87,46.98,46.84,46.97,443154.0,43.8249,43.9278,43.7968,43.9184,443154.0
2020-10-28 14:00:00,46.96,47.05,46.83,47.01,504861.0,43.909,43.9932,43.7875,43.9558,504861.0
2020-10-28 14:30:00,47.01,47.07,46.87,47.01,572301.0,43.9558,44.0119,43.8249,43.9558,572301.0
2020-10-28 15:00:00,47.02,47.07,46.92,47.02,537507.0,43.9652,44.0119,43.8716,43.9652,537507.0
2020-10-28 15:30:00,47.03,47.12,46.63,46.7,2056977.0,43.9745,44.0587,43.6005,43.6659,2056977.0
2020-10-29 09:30:00,46.67,46.77,46.23,46.71,1733787.0,43.6379,43.7314,43.2265,43.6753,1733787.0
2020-10-29 10:00:00,46.69,46.89,46.6,46.82,1005432.0,43.6566,43.8436,43.5724,43.7781,1005432.0
2020-10-29 10:30:00,46.83,46.9,46.58,46.68,774297.0,43.7875,43.8529,43.5537,43.6472,774297.0
2020-10-29 11:00:00,46.69,46.8,46.53,46.72,615093.0,43.6566,43.7594,43.507,43.6846,615093.0
2020-10-29 11:30:00,46.71,46.77,46.48,46.53,664968.0,43.6753,43.7314,43.4602,43.507,664968.0
2020-10-29 12:00:00,46.54,46.62,46.43,46.54,540417.0,43.5163,43.5911,43.4135,43.5163,540417.0
2020-10-29 12:30:00,46.55,46.69,46.54,46.63,415380.0,43.5257,43.6566,43.5163,43.6005,415380.0
2020-10-29 13:00:00,46.64,46.71,46.5,46.7,484569.0,43.6098,43.6753,43.4789,43.6659,484569.0
2020-10-29 13:30:00,46.7,46.89,46.7,46.85,621429.0,43.6659,43.8436,43.6659,43.8062,621429.0
2020-10-29 14:00:00,46.85,47.04,46.85,47.0,637503.0,43.8062,43.9839,43.8062,43.9465,637503.0
2020-10-29 14:30:00,46.99,47.04,46.82,46.85,572838.0,43.9371,43.9839,43.7781,43.8062,572838.0
2020-10-29 15:00:00,46.86,46.91,46.76,46.86,574845.0,43.8155,43.8623,43.722,43.8155,574845.0
2020-10-29 15:30:00,46.87,46.92,46.63,46.63,1174023.0,43.8249,43.8716,43.6005,43.6005,1174023.0
2020-10-30 09:30:00,46.39,46.7,46.33,46.48,941967.0,43.3761,43.6659,43.32,43.4602,941967.0
2020-10-30 10:00:00,46.46,46.48,45.81,45.88,1171338.0,43.4415,43.4602,42.8338,42.8992,1171338.0
2020-10-30 10:30:00,45.9,46.06,45.83,45.87,807909.0,42.9179,43.0675,42.8525,42.8899,807909.0
2020-10-30 11:00:00,45.87,46.14,45.86,45.98,822345.0,42.8899,43.1423,42.8805,42.9927,822345.0
2020-10-30 11:30:00,45.96,46.17,45.92,46.16,584712.0,42.974,43.1704,42.9366,43.161,584712.0
2020-10-30 12:00:00,46.15,46.48,46.12,46.43,596172.0,43.1517,43.4602,43.1236,43.4135,596172.0
2020-10-30 12:30:00,46.43,46.45,46.2,46.21,432312.0,43.4135,43.4322,43.1984,43.2078,432312.0
2020-10-30 13:00:00,46.2,46.29,46.07,46.21,479922.0,43.1984,43.2826,43.0769,43.2078,479922.0
2020-10-30 13:30:00,46.2,46.2,46.05,46.17,491634.0,43.1984,43.1984,43.0582,43.1704,491634.0
2020-10-30 14:00:00,46.16,46.26,46.03,46.03,497184.0,43.161,43.2545,43.0395,43.0395,497184.0
2020-10-30 14:30:00,46.02,46.02,45.79,45.91,755046.0,43.0301,43.0301,42.8151,42.9273,755046.0
2020-10-30 15:00:00,45.91,46.04,45.88,45.93,896766.0,42.9273,43.0488,42.8992,42.946,896766.0
2020-10-30 15:30:00,45.92,46.3,45.87,46.27,1989003.0,42.9366,43.2919,42.8899,43.2639,1989003.0
2020-11-02 09:30:00,46.77,46.88,46.46,46.68,1826844.0,43.7314,43.8342,43.4415,43.6472,1826844.0
2020-11-02 10:00:00,46.68,46.94,46.6,46.82,875826.0,43.6472,43.8903,43.5724,43.7781,875826.0
2020-11-02 10:30:00,46.82,46.86,46.68,46.7,671475.0,43.7781,43.8155,43.6472,43.6659,671475.0
2020-11-02 11:00:00,46.69,46.77,46.56,46.73,626310.0,43.6566,43.7314,43.535,43.694,626310.0
2020-11-02 11:30:00,46.73,46.92,46.68,46.84,588903.0,43.694,43.8716,43.6472,43.7968,588903.0
2020-11-02 12:00:00,46.84,46.85,46.73,46.8,551790.0,43.7968,43.8062,43.694,43.7594,551790.0
2020-11-02 12:30:00,46.79,46.81,46.54,46.61,476562.0,43.7501,43.7688,43.5163,43.5818,476562.0
2020-11-02 13:00:00,46.6,46.62,46.39,46.45,580713.0,43.5724,43.5911,43.3761,43.4322,580713.0
2020-11-02 13:30:00,46.44,46.5,46.37,46.39,482496.0,43.4228,43.4789,43.3574,43.3761,482496.0
2020-11-02 14:00:00,46.39,46.54,46.34,46.54,589041.0,43.3761,43.5163,43.3293,43.5163,589041.0
2020-11-02 14:30:00,46.54,46.65,46.48,46.65,532938.0,43.5163,43.6192,43.4602,43.6192,532938.0
2020-11-02 15:00:00,46.64,46.8,46.63,46.78,671337.0,43.6098,43.7594,43.6005,43.7407,671337.0
2020-11-02 15:30:00,46.77,46.83,46.61,46.8,1622496.0,43.7314,43.7875,43.5818,43.7594,1622496.0
2020-11-03 09:30:00,47.22,47.68,47.19,47.65,1930404.0,44.1522,44.5823,44.1241,44.5542,1930404.0
2020-11-03 10:00:00,47.66,47.92,47.63,47.8,1167000.0,44.5636,44.8067,44.5355,44.6945,1167000.0
2020-11-03 10:30:00,47.81,48.03,47.77,48.03,980814.0,44.7038,44.9095,44.6664,44.9095,980814.0
2020-11-03 11:00:00,48.02,48.05,47.85,47.85,674520.0,44.9002,44.9282,44.7412,44.7412,674520.0
2020-11-03 11:30:00,47.86,47.95,47.67,47.68,609648.0,44.7506,44.8347,44.5729,44.5823,609648.0
2020-11-03 12:00:00,47.68,47.71,47.56,47.68,519951.0,44.5823,44.6103,44.4701,44.5823,519951.0
2020-11-03 12:30:00,47.68,47.74,47.6,47.6,461790.0,44.5823,44.6384,44.5075,44.5075,461790.0
2020-11-03 13:00:00,47.6,47.68,47.57,47.63,281127.0,44.5075,44.5823,44.4794,44.5355,281127.0
2020-11-03 13:30:00,47.63,47.66,47.41,47.44,354261.0,44.5355,44.5636,44.3298,44.3579,354261.0
2020-11-03 14:00:00,47.44,47.53,47.39,47.43,851775.0,44.3579,44.442,44.3111,44.3485,851775.0
2020-11-03 14:30:00,47.47,47.59,47.45,47.55,437937.0,44.3859,44.4981,44.3672,44.4607,437937.0
2020-11-03 15:00:00,47.56,47.57,47.45,47.57,568662.0,44.4701,44.4794,44.3672,44.4794,568662.0
2020-11-03 15:30:00,47.57,47.86,47.57,47.58,1586667.0,44.4794,44.7506,44.4794,44.4888,1586667.0
2020-11-04 09:30:00,47.19,47.9,47.11,47.83,2281446.0,44.1241,44.788,44.0493,44.7225,2281446.0
2020-11-04 10:00:00,47.82,47.88,47.46,47.54,1354332.0,44.7132,44.7693,44.3766,44.4514,1354332.0
2020-11-04 10:30:00,47.54,47.79,47.51,47.75,678450.0,44.4514,44.6851,44.4233,44.6477,678450.0
2020-11-04 11:00:00,47.74,47.75,47.51,47.67,557073.0,44.6384,44.6477,44.4233,44.5729,557073.0
2020-11-04 11:30:00,47.66,47.89,47.65,47.89,848502.0,44.5636,44.7786,44.5542,44.7786,848502.0
2020-11-04 12:00:00,47.88,48.06,47.83,48.02,918774.0,44.7693,44.9376,44.7225,44.9002,918774.0
2020-11-04 12:30:00,48.03,48.13,47.88,47.9,516735.0,44.9095,45.003,44.7693,44.788,516735.0
2020-11-04 13:00:00,47.91,47.95,47.84,47.86,631602.0,44.7973,44.8347,44.7319,44.7506,631602.0
2020-11-04 13:30:00,47.87,47.95,47.72,47.77,610290.0,44.7599,44.8347,44.6197,44.6664,610290.0
2020-11-04 14:00:00,47.76,47.86,47.71,47.76,431130.0,44.6571,44.7506,44.6103,44.6571,431130.0
2020-11-04 14:30:00,47.77,47.79,47.62,47.63,522591.0,44.6664,44.6851,44.5262,44.5355,522591.0
2020-11-04 15:00:00,47.63,47.66,47.48,47.51,908055.0,44.5355,44.5636,44.3953,44.4233,908055.0
2020-11-04 15:30:00,47.52,47.55,47.26,47.33,2163705.0,44.4327,44.4607,44.1896,44.255,2163705.0
2020-11-05 09:30:00,47.97,48.0,47.68,47.8,1321281.0,44.8534,44.8815,44.5823,44.6945,1321281.0
2020-11-05 10:00:00,47.8,47.96,47.71,47.85,904188.0,44.6945,44.8441,44.6103,44.7412,904188.0
2020-11-05 10:30:00,47.84,47.96,47.8,47.9,654831.0,44.7319,44.8441,44.6945,44.788,654831.0
2020-11-05 11:00:00,47.91,48.08,47.88,47.96,826527.0,44.7973,44.9563,44.7693,44.8441,826527.0
2020-11-05 11:30:00,47.97,47.99,47.82,47.86,515886.0,44.8534,44.8721,44.7132,44.7506,515886.0
2020-11-05 12:00:00,47.86,47.9,47.65,47.67,596745.0,44.7506,44.788,44.5542,44.5729,596745.0
2020-11-05 12:30:00,47.67,47.84,47.67,47.77,336645.0,44.5729,44.7319,44.5729,44.6664,336645.0
2020-11-05 13:00:00,47.78,47.83,47.74,47.8,447630.0,44.6758,44.7225,44.6384,44.6945,447630.0
2020-11-05 13:30:00,47.81,47.89,47.8,47.83,426336.0,44.7038,44.7786,44.6945,44.7225,426336.0
2020-11-05 14:00:00,47.83,47.9,47.81,47.88,545775.0,44.7225,44.788,44.7038,44.7693,545775.0
2020-11-05 14:30:00,47.87,48.01,47.84,47.96,600738.0,44.7599,44.8908,44.7319,44.8441,600738.0
2020-11-05 15:00:00,47.96,47.98,47.83,47.94,688062.0,44.8441,44.8628,44.7225,44.8254,688062.0
2020-11-05 15:30:00,47.93,47.93,47.79,47.82,1393263.0,44.816,44.816,44.6851,44.7132,1393263.0
2020-11-06 09:30:00,48.12,48.6,47.85,48.6,1827555.0,44.9937,45.4425,44.7412,45.4425,1827555.0
2020-11-06 10:00:00,48.59,48.64,48.37,48.44,957957.0,45.4332,45.4799,45.2274,45.2929,957957.0
2020-11-06 10:30:00,48.45,48.55,48.27,48.3,690918.0,45.3022,45.3957,45.1339,45.162,690918.0
2020-11-06 11:00:00,48.3,48.45,48.26,48.32,843129.0,45.162,45.3022,45.1246,45.1807,843129.0
2020-11-06 11:30:00,48.34,48.49,48.29,48.44,679473.0,45.1994,45.3396,45.1526,45.2929,679473.0
2020-11-06 12:00:00,48.44,48.5,48.26,48.3,487635.0,45.2929,45.349,45.1246,45.162,487635.0
2020-11-06 12:30:00,48.33,48.33,48.15,48.17,399507.0,45.19,45.19,45.0217,45.0404,399507.0
2020-11-06 13:00:00,48.18,48.24,48.13,48.23,365916.0,45.0498,45.1059,45.003,45.0965,365916.0
2020-11-06 13:30:00,48.22,48.29,48.17,48.22,342039.0,45.0872,45.1526,45.0404,45.0872,342039.0
2020-11-06 14:00:00,48.24,48.34,48.2,48.31,437571.0,45.1059,45.1994,45.0685,45.1713,437571.0
2020-11-06 14:30:00,48.31,48.49,48.24,48.47,811302.0,45.1713,45.3396,45.1059,45.3209,811302.0
2020-11-06 15:00:00,48.48,48.61,48.42,48.6,980784.0,45.3303,45.4519,45.2742,45.4425,980784.0
2020-11-06 15:30:00,48.6,48.74,48.52,48.59,1850019.0,45.4425,45.5734,45.3677,45.4332,1850019.0
2020-11-09 09:30:00,49.33,49.4,48.44,48.6,3701637.0,46.1251,46.1905,45.2929,45.4425,3701637.0
2020-11-09 10:00:00,48.56,48.88,48.48,48.56,1759293.0,45.4051,45.7043,45.3303,45.4051,1759293.0
2020-11-09 10:30:00,48.55,49.04,48.55,48.99,1690800.0,45.3957,45.8539,45.3957,45.8072,1690800.0
2020-11-09 11:00:00,48.98,49.14,48.8,48.92,1162176.0,45.7978,45.9474,45.6295,45.7417,1162176.0
2020-11-09 11:30:00,48.92,48.94,48.35,48.37,1728021.0,45.7417,45.7604,45.2087,45.2274,1728021.0
2020-11-09 12:00:00,48.37,48.84,48.37,48.81,1270755.0,45.2274,45.6669,45.2274,45.6389,1270755.0
2020-11-09 12:30:00,48.81,48.88,48.61,48.72,984060.0,45.6389,45.7043,45.4519,45.5547,984060.0
2020-11-09 13:00:00,48.73,48.82,48.7,48.77,676743.0,45.5641,45.6482,45.536,45.6015,676743.0
2020-11-09 13:30:00,48.78,48.8,48.62,48.64,603114.0,45.6108,45.6295,45.4612,45.4799,603114.0
2020-11-09 14:00:00,48.64,48.66,48.46,48.5,854652.0,45.4799,45.4986,45.3116,45.349,854652.0
2020-11-09 14:30:00,48.49,48.64,48.44,48.5,865785.0,45.3396,45.4799,45.2929,45.349,865785.0
2020-11-09 15:00:00,48.5,48.51,48.31,48.31,1213206.0,45.349,45.3583,45.1713,45.1713,1213206.0
2020-11-09 15:30:00,48.32,48.43,47.83,47.86,2740116.0,45.1807,45.2835,44.7225,44.7506,2740116.0
2020-11-10 09:30:00,47.92,48.29,47.84,48.12,1634322.0,44.8067,45.1526,44.7319,44.9937,1634322.0
2020-11-10 10:00:00,48.13,48.58,48.07,48.32,1077585.0,45.003,45.4238,44.9469,45.1807,1077585.0
2020-11-10 10:30:00,48.34,48.49,48.27,48.34,962376.0,45.1994,45.3396,45.1339,45.1994,962376.0
2020-11-10 11:00:00,48.33,48.58,48.33,48.57,660288.0,45.19,45.4238,45.19,45.4144,660288.0
2020-11-10 11:30:00,48.56,48.62,48.38,48.43,486228.0,45.4051,45.4612,45.2368,45.2835,486228.0
2020-11-10 12:00:00,48.43,48.69,48.42,48.55,642282.0,45.2835,45.5267,45.2742,45.3957,642282.0
2020-11-10 12:30:00,48.56,48.62,48.44,48.59,379968.0,45.4051,45.4612,45.2929,45.4332,379968.0
2020-11-10 13:00:00,48.63,48.72,48.58,48.68,541401.0,45.4706,45.5547,45.4238,45.5173,541401.0
2020-11-10 13:30:00,48.68,48.81,48.56,48.78,659484.0,45.5173,45.6389,45.4051,45.6108,659484.0
2020-11-10 14:00:00,48.78,48.79,48.58,48.66,605499.0,45.6108,45.6202,45.4238,45.4986,605499.0
2020-11-10 14:30:00,48.67,48.78,48.6,48.6,672219.0,45.508,45.6108,45.4425,45.4425,672219.0
2020-11-10 15:00:00,48.61,48.63,48.45,48.58,788262.0,45.4519,45.4706,45.3022,45.4238,788262.0
2020-11-10 15:30:00,48.58,48.73,48.47,48.53,2982270.0,45.4238,45.5641,45.3209,45.377,2982270.0
2020-11-11 09:30:00,48.97,49.17,48.8,49.0,1669770.0,45.7885,45.9755,45.6295,45.8165,1669770.0
2020-11-11 10:00:00,49.0,49.35,48.98,49.33,1154817.0,45.8165,46.1438,45.7978,46.1251,1154817.0
2020-11-11 10:30:00,49.33,49.45,49.23,49.41,1052751.0,46.1251,46.2373,46.0316,46.1999,1052751.0
2020-11-11 11:00:00,49.41,49.6,49.37,49.42,1133190.0,46.1999,46.3775,46.1625,46.2092,1133190.0
2020-11-11 11:30:00,49.43,49.48,49.37,49.4,667014.0,46.2186,46.2653,46.1625,46.1905,667014.0
2020-11-11 12:00:00,49.4,49.58,49.39,49.5,633222.0,46.1905,46.3588,46.1812,46.284,633222.0
2020-11-11 12:30:00,49.49,49.56,49.43,49.51,617565.0,46.2747,46.3401,46.2186,46.2934,617565.0
2020-11-11 13:00:00,49.51,49.65,49.49,49.57,739965.0,46.2934,46.4243,46.2747,46.3495,739965.0
2020-11-11 13:30:00,49.57,49.59,49.36,49.36,776979.0,46.3495,46.3682,46.1531,46.1531,776979.0
2020-11-11 14:00:00,49.36,49.39,49.19,49.21,844881.0,46.1531,46.1812,45.9942,46.0129,844881.0
2020-11-11 14:30:00,49.22,49.29,49.17,49.24,948081.0,46.0222,46.0877,45.9755,46.0409,948081.0
2020-11-11 15:00:00,49.24,49.42,49.22,49.32,862404.0,46.0409,46.2092,46.0222,46.1157,862404.0
2020-11-11 15:30:00,49.33,49.48,49.28,49.33,1988949.0,46.1251,46.2653,46.0783,46.1251,1988949.0
2020-11-12 09:30:00,49.49,49.57,49.32,49.36,1439310.0,46.2747,46.3495,46.1157,46.1531,1439310.0
2020-11-12 10:00:00,49.36,49.44,49.23,49.34,683448.0,46.1531,46.2279,46.0316,46.1344,683448.0
2020-11-12 10:30:00,49.34,49.5,49.31,49.49,576828.0,46.1344,46.284,46.1064,46.2747,576828.0
2020-11-12 11:00:00,49.49,49.5,49.34,49.37,449397.0,46.2747,46.284,46.1344,46.1625,449397.0
2020-11-12 11:30:00,49.37,49.41,49.21,49.3,499374.0,46.1625,46.1999,46.0129,46.097,499374.0
2020-11-12 12:00:00,49.29,49.33,49.22,49.23,337683.0,46.0877,46.1251,46.0222,46.0316,337683.0
2020-11-12 12:30:00,49.23,49.25,49.09,49.14,464304.0,46.0316,46.0503,45.9007,45.9474,464304.0
2020-11-12 13:00:00,49.14,49.14,49.03,49.08,403155.0,45.9474,45.9474,45.8446,45.8913,403155.0
2020-11-12 13:30:00,49.07,49.21,49.06,49.21,375855.0,45.882,46.0129,45.8726,46.0129,375855.0
2020-11-12 14:00:00,49.21,49.24,49.08,49.23,444030.0,46.0129,46.0409,45.8913,46.0316,444030.0
2020-11-12 14:30:00,49.22,49.28,49.19,49.23,520554.0,46.0222,46.0783,45.9942,46.0316,520554.0
2020-11-12 15:00:00,49.23,49.4,49.18,49.27,832536.0,46.0316,46.1905,45.9848,46.069,832536.0
2020-11-12 15:30:00,49.27,49.41,49.13,49.39,1103709.0,46.069,46.1999,45.9381,46.1812,1103709.0
2020-11-13 09:30:00,49.65,49.65,49.27,49.38,1435833.0,46.4243,46.4243,46.069,46.1718,1435833.0
2020-11-13 10:00:00,49.38,49.43,49.17,49.33,871224.0,46.1718,46.2186,45.9755,46.1251,871224.0
2020-11-13 10:30:00,49.33,49.57,49.32,49.51,1002015.0,46.1251,46.3495,46.1157,46.2934,1002015.0
2020-11-13 11:00:00,49.5,49.61,49.49,49.5,397485.0,46.284,46.3869,46.2747,46.284,397485.0
2020-11-13 11:30:00,49.52,49.69,49.51,49.63,523581.0,46.3027,46.4617,46.2934,46.4056,523581.0
2020-11-13 12:00:00,49.64,49.68,49.5,49.59,541713.0,46.4149,46.4523,46.284,46.3682,541713.0
2020-11-13 12:30:00,49.59,49.91,49.53,49.86,1615590.0,46.3682,46.6674,46.3121,46.6206,1615590.0
2020-11-13 13:00:00,49.85,49.96,49.83,49.95,723621.0,46.6113,46.7141,46.5926,46.7048,723621.0
2020-11-13 13:30:00,49.94,50.15,49.93,50.1,1085667.0,46.6954,46.8918,46.6861,46.845,1085667.0
2020-11-13 14:00:00,50.11,50.17,50.03,50.13,673743.0,46.8544,46.9105,46.7796,46.8731,673743.0
2020-11-13 14:30:00,50.14,50.24,50.11,50.22,933183.0,46.8824,46.976,46.8544,46.9573,933183.0
2020-11-13 15:00:00,50.23,50.23,50.13,50.16,1051386.0,46.9666,46.9666,46.8731,46.9011,1051386.0
2020-11-13 15:30:00,50.16,50.31,50.14,50.19,2155563.0,46.9011,47.0414,46.8824,46.9292,2155563.0
2020-11-16 09:30:00,50.2,50.62,49.76,50.52,4119138.0,46.9385,47.3313,46.5271,47.2378,4119138.0
2020-11-16 10:00:00,50.5,50.78,50.44,50.69,1886256.0,47.2191,47.4809,47.163,47.3967,1886256.0
2020-11-16 10:30:00,50.69,50.92,50.63,50.91,1398381.0,47.3967,47.6118,47.3406,47.6024,1398381.0
2020-11-16 11:00:00,50.91,51.0,50.69,50.69,1207449.0,47.6024,47.6866,47.3967,47.3967,1207449.0
2020-11-16 11:30:00,50.69,50.82,50.55,50.79,1573398.0,47.3967,47.5183,47.2658,47.4902,1573398.0
2020-11-16 12:00:00,50.8,51.04,50.78,51.01,1222167.0,47.4996,47.724,47.4809,47.6959,1222167.0
2020-11-16 12:30:00,51.0,51.05,50.89,50.99,909534.0,47.6866,47.7333,47.5837,47.6772,909534.0
2020-11-16 13:00:00,51.0,51.09,50.95,51.02,1010598.0,47.6866,47.7707,47.6398,47.7053,1010598.0
2020-11-16 13:30:00,51.02,51.09,50.94,50.96,1017738.0,47.7053,47.7707,47.6305,47.6492,1017738.0
2020-11-16 14:00:00,50.96,51.13,50.93,51.09,872523.0,47.6492,47.8081,47.6211,47.7707,872523.0
2020-11-16 14:30:00,51.09,51.09,50.88,50.94,1120287.0,47.7707,47.7707,47.5744,47.6305,1120287.0
2020-11-16 15:00:00,50.93,50.93,50.72,50.77,1682208.0,47.6211,47.6211,47.4248,47.4715,1682208.0
2020-11-16 15:30:00,50.77,50.93,50.7,50.81,4635246.0,47.4715,47.6211,47.4061,47.5089,4635246.0
2020-11-17 09:30:00,50.17,50.69,49.73,50.67,7278378.0,46.9105,47.3967,46.4991,47.378,7278378.0
2020-11-17 10:00:00,50.67,50.96,50.47,50.57,4125264.0,47.378,47.6492,47.191,47.2845,4125264.0
2020-11-17 10:30:00,50.55,50.98,50.52,50.7,1921263.0,47.2658,47.6679,47.2378,47.4061,1921263.0
2020-11-17 11:00:00,50.72,50.92,50.68,50.83,1157121.0,47.4248,47.6118,47.3874,47.5276,1157121.0
2020-11-17 11:30:00,50.8,50.84,50.62,50.74,869019.0,47.4996,47.537,47.3313,47.4435,869019.0
2020-11-17 12:00:00,50.74,51.08,50.73,50.91,1946496.0,47.4435,47.7614,47.4341,47.6024,1946496.0
2020-11-17 12:30:00,50.92,50.92,50.64,50.68,1086342.0,47.6118,47.6118,47.35,47.3874,1086342.0
2020-11-17 13:00:00,50.69,50.74,50.55,50.59,793845.0,47.3967,47.4435,47.2658,47.3032,793845.0
2020-11-17 13:30:00,50.58,50.64,50.43,50.5,1221705.0,47.2939,47.35,47.1536,47.2191,1221705.0
2020-11-17 14:00:00,50.5,50.64,50.49,50.58,953883.0,47.2191,47.35,47.2097,47.2939,953883.0
2020-11-17 14:30:00,50.58,50.62,50.31,50.34,1087236.0,47.2939,47.3313,47.0414,47.0695,1087236.0
2020-11-17 15:00:00,50.33,50.34,50.03,50.11,1585647.0,47.0601,47.0695,46.7796,46.8544,1585647.0
2020-11-17 15:30:00,50.11,50.18,49.79,49.79,4368072.0,46.8544,46.9198,46.5552,46.5552,4368072.0
2020-11-18 09:30:00,49.94,50.4,49.68,50.22,3934446.0,46.6954,47.1256,46.4523,46.9573,3934446.0
2020-11-18 10:00:00,50.22,50.56,50.11,50.5,1604196.0,46.9573,47.2752,46.8544,47.2191,1604196.0
2020-11-18 10:30:00,50.49,50.49,50.27,50.47,903771.0,47.2097,47.2097,47.004,47.191,903771.0
2020-11-18 11:00:00,50.47,50.53,50.23,50.23,802452.0,47.191,47.2471,46.9666,46.9666,802452.0
2020-11-18 11:30:00,50.24,50.24,49.81,49.91,1475388.0,46.976,46.976,46.5739,46.6674,1475388.0
2020-11-18 12:00:00,49.92,50.08,49.89,50.06,1185414.0,46.6767,46.8263,46.6487,46.8076,1185414.0
2020-11-18 12:30:00,50.06,50.14,50.02,50.02,750444.0,46.8076,46.8824,46.7702,46.7702,750444.0
2020-11-18 13:00:00,50.02,50.05,49.9,49.95,783369.0,46.7702,46.7983,46.658,46.7048,783369.0
2020-11-18 13:30:00,49.94,50.03,49.85,49.99,959103.0,46.6954,46.7796,46.6113,46.7422,959103.0
2020-11-18 14:00:00,49.99,50.08,49.86,49.95,791412.0,46.7422,46.8263,46.6206,46.7048,791412.0
2020-11-18 14:30:00,49.95,50.12,49.86,50.09,845955.0,46.7048,46.8637,46.6206,46.8357,845955.0
2020-11-18 15:00:00,50.09,50.2,50.03,50.05,840720.0,46.8357,46.9385,46.7796,46.7983,840720.0
2020-11-18 15:30:00,50.05,50.07,49.69,49.7,2238777.0,46.7983,46.817,46.4617,46.471,2238777.0
2020-11-19 09:30:00,49.82,50.57,49.77,50.45,3264795.0,46.5832,47.2845,46.5365,47.1723,3264795.0
2020-11-19 10:00:00,50.44,50.58,50.35,50.48,1229112.0,47.163,47.2939,47.0788,47.2004,1229112.0
2020-11-19 10:30:00,50.48,50.56,50.45,50.48,716295.0,47.2004,47.2752,47.1723,47.2004,716295.0
2020-11-19 11:00:00,50.49,50.6,50.45,50.55,845913.0,47.2097,47.3126,47.1723,47.2658,845913.0
2020-11-19 11:30:00,50.55,50.58,50.34,50.48,654042.0,47.2658,47.2939,47.0695,47.2004,654042.0
2020-11-19 12:00:00,50.49,50.6,50.41,50.6,611820.0,47.2097,47.3126,47.1349,47.3126,611820.0
2020-11-19 12:30:00,50.6,50.65,50.3,50.4,635124.0,47.3126,47.3593,47.0321,47.1256,635124.0
2020-11-19 13:00:00,50.41,50.52,50.4,50.48,423426.0,47.1349,47.2378,47.1256,47.2004,423426.0
2020-11-19 13:30:00,50.47,50.52,50.41,50.51,331509.0,47.191,47.2378,47.1349,47.2284,331509.0
2020-11-19 14:00:00,50.52,50.56,50.45,50.46,377550.0,47.2378,47.2752,47.1723,47.1817,377550.0
2020-11-19 14:30:00,50.46,50.64,50.42,50.61,637047.0,47.1817,47.35,47.1443,47.3219,637047.0
2020-11-19 15:00:00,50.61,50.73,50.48,50.71,913608.0,47.3219,47.4341,47.2004,47.4154,913608.0
2020-11-19 15:30:00,50.71,50.82,50.66,50.71,2078646.0,47.4154,47.5183,47.3687,47.4154,2078646.0
2020-11-20 09:30:00,50.39,50.92,50.34,50.77,2366115.0,47.1162,47.6118,47.0695,47.4715,2366115.0
2020-11-20 10:00:00,50.78,50.79,50.35,50.37,1388154.0,47.4809,47.4902,47.0788,47.0975,1388154.0
2020-11-20 10:30:00,50.37,50.39,50.19,50.35,1074984.0,47.0975,47.1162,46.9292,47.0788,1074984.0
2020-11-20 11:00:00,50.35,50.51,50.35,50.49,844113.0,47.0788,47.2284,47.0788,47.2097,844113.0
2020-11-20 11:30:00,50.49,50.53,50.4,50.47,649356.0,47.2097,47.2471,47.1256,47.191,649356.0
2020-11-20 12:00:00,50.47,50.54,50.46,50.51,447747.0,47.191,47.2565,47.1817,47.2284,447747.0
2020-11-20 12:30:00,50.51,50.62,50.5,50.54,476298.0,47.2284,47.3313,47.2191,47.2565,476298.0
2020-11-20 13:00:00,50.54,50.56,50.47,50.55,408177.0,47.2565,47.2752,47.191,47.2658,408177.0
2020-11-20 13:30:00,50.55,50.55,50.32,50.34,758115.0,47.2658,47.2658,47.0508,47.0695,758115.0
2020-11-20 14:00:00,50.34,50.36,50.17,50.18,1019388.0,47.0695,47.0882,46.9105,46.9198,1019388.0
2020-11-20 14:30:00,50.18,50.24,50.13,50.16,685761.0,46.9198,46.976,46.8731,46.9011,685761.0
2020-11-20 15:00:00,50.16,50.19,49.95,50.03,1089357.0,46.9011,46.9292,46.7048,46.7796,1089357.0
2020-11-20 15:30:00,50.03,50.22,49.94,50.11,3283050.0,46.7796,46.9573,46.6954,46.8544,3283050.0
2020-11-23 09:30:00,50.12,50.47,49.98,50.22,2087592.0,46.8637,47.191,46.7328,46.9573,2087592.0
2020-11-23 10:00:00,50.22,50.44,50.06,50.06,1052544.0,46.9573,47.163,46.8076,46.8076,1052544.0
2020-11-23 10:30:00,50.06,50.12,49.96,49.97,1075902.0,46.8076,46.8637,46.7141,46.7235,1075902.0
2020-11-23 11:00:00,49.97,49.99,49.8,49.89,1118310.0,46.7235,46.7422,46.5645,46.6487,1118310.0
2020-11-23 11:30:00,49.89,50.01,49.79,49.93,963696.0,46.6487,46.7609,46.5552,46.6861,963696.0
2020-11-23 12:00:00,49.93,49.94,49.81,49.91,511212.0,46.6861,46.6954,46.5739,46.6674,511212.0
2020-11-23 12:30:00,49.9,50.11,49.9,50.06,620271.0,46.658,46.8544,46.658,46.8076,620271.0
2020-11-23 13:00:00,50.06,50.09,49.94,49.97,446772.0,46.8076,46.8357,46.6954,46.7235,446772.0
2020-11-23 13:30:00,49.97,49.99,49.88,49.97,507390.0,46.7235,46.7422,46.6393,46.7235,507390.0
2020-11-23 14:00:00,49.98,50.07,49.96,50.03,483012.0,46.7328,46.817,46.7141,46.7796,483012.0
2020-11-23 14:30:00,50.03,50.22,50.0,50.18,778659.0,46.7796,46.9573,46.7515,46.9198,778659.0
2020-11-23 15:00:00,50.19,50.33,50.16,50.22,967554.0,46.9292,47.0601,46.9011,46.9573,967554.0
2020-11-23 15:30:00,50.22,50.33,50.14,50.3,1574136.0,46.9573,47.0601,46.8824,47.0321,1574136.0
2020-11-24 09:30:00,50.58,50.6,50.09,50.21,2248545.0,47.2939,47.3126,46.8357,46.9479,2248545.0
2020-11-24 10:00:00,50.21,50.42,50.13,50.37,843690.0,46.9479,47.1443,46.8731,47.0975,843690.0
2020-11-24 10:30:00,50.37,50.43,50.26,50.35,776655.0,47.0975,47.1536,46.9947,47.0788,776655.0
2020-11-24 11:00:00,50.35,50.5,50.32,50.47,835836.0,47.0788,47.2191,47.0508,47.191,835836.0
2020-11-24 11:30:00,50.46,50.54,50.39,50.46,732126.0,47.1817,47.2565,47.1162,47.1817,732126.0
2020-11-24 12:00:00,50.46,50.54,50.45,50.48,522552.0,47.1817,47.2565,47.1723,47.2004,522552.0
2020-11-24 12:30:00,50.48,50.53,50.44,50.44,564801.0,47.2004,47.2471,47.163,47.163,564801.0
2020-11-24 13:00:00,50.45,50.65,50.44,50.6,809409.0,47.1723,47.3593,47.163,47.3126,809409.0
2020-11-24 13:30:00,50.61,50.66,50.53,50.55,567426.0,47.3219,47.3687,47.2471,47.2658,567426.0
2020-11-24 14:00:00,50.54,50.63,50.5,50.54,511323.0,47.2565,47.3406,47.2191,47.2565,511323.0
2020-11-24 14:30:00,50.54,50.61,50.46,50.48,598194.0,47.2565,47.3219,47.1817,47.2004,598194.0
2020-11-24 15:00:00,50.47,50.53,50.44,50.45,657672.0,47.191,47.2471,47.163,47.1723,657672.0
2020-11-24 15:30:00,50.45,50.5,50.37,50.47,1749366.0,47.1723,47.2191,47.0975,47.191,1749366.0
2020-11-25 09:30:00,50.42,50.8,50.4,50.73,1541217.0,47.1443,47.4996,47.1256,47.4341,1541217.0
2020-11-25 10:00:00,50.75,50.75,50.56,50.64,733896.0,47.4528,47.4528,47.2752,47.35,733896.0
2020-11-25 10:30:00,50.65,50.65,50.46,50.57,630978.0,47.3593,47.3593,47.1817,47.2845,630978.0
2020-11-25 11:00:00,50.58,50.65,50.53,50.6,675522.0,47.2939,47.3593,47.2471,47.3126,675522.0
2020-11-25 11:30:00,50.6,50.6,50.49,50.51,500058.0,47.3126,47.3126,47.2097,47.2284,500058.0
2020-11-25 12:00:00,50.51,50.59,50.45,50.57,430680.0,47.2284,47.3032,47.1723,47.2845,430680.0
2020-11-25 12:30:00,50.57,50.67,50.53,50.67,479856.0,47.2845,47.378,47.2471,47.378,479856.0
2020-11-25 13:00:00,50.67,50.76,50.63,50.64,608478.0,47.378,47.4622,47.3406,47.35,608478.0
2020-11-25 13:30:00,50.63,50.69,50.6,50.67,492981.0,47.3406,47.3967,47.3126,47.378,492981.0
2020-11-25 14:00:00,50.68,50.68,50.52,50.52,590148.0,47.3874,47.3874,47.2378,47.2378,590148.0
2020-11-25 14:30:00,50.53,50.6,50.52,50.58,466713.0,47.2471,47.3126,47.2378,47.2939,466713.0
2020-11-25 15:00:00,50.58,50.64,50.55,50.61,832086.0,47.2939,47.35,47.2658,47.3219,832086.0
2020-11-25 15:30:00,50.61,50.67,50.59,50.62,1165152.0,47.3219,47.378,47.3032,47.3313,1165152.0
2020-11-27 09:30:00,50.7,50.91,50.62,50.66,1582515.0,47.4061,47.6024,47.3313,47.3687,1582515.0
2020-11-27 10:00:00,50.67,50.84,50.65,50.69,829122.0,47.378,47.537,47.3593,47.3967,829122.0
2020-11-27 10:30:00,50.7,50.7,50.5,50.58,1226748.0,47.4061,47.4061,47.2191,47.2939,1226748.0
2020-11-27 11:00:00,50.58,50.64,50.4,50.49,1133085.0,47.2939,47.35,47.1256,47.2097,1133085.0
2020-11-27 11:30:00,50.49,50.5,50.37,50.4,820581.0,47.2097,47.2191,47.0975,47.1256,820581.0
2020-11-27 12:00:00,50.4,50.5,50.39,50.43,643815.0,47.1256,47.2191,47.1162,47.1536,643815.0
2020-11-27 12:30:00,50.44,50.6,50.41,50.56,1103448.0,47.163,47.3126,47.1349,47.2752,1103448.0
2020-11-30 09:30:00,50.53,50.82,50.28,50.34,1739952.0,47.2471,47.5183,47.0134,47.0695,1739952.0
2020-11-30 10:00:00,50.35,50.39,50.23,50.25,912573.0,47.0788,47.1162,46.9666,46.9853,912573.0
2020-11-30 10:30:00,50.24,50.26,50.03,50.21,1189098.0,46.976,46.9947,46.7796,46.9479,1189098.0
2020-11-30 11:00:00,50.2,50.32,50.13,50.15,650262.0,46.9385,47.0508,46.8731,46.8918,650262.0
2020-11-30 11:30:00,50.15,50.2,50.08,50.09,519906.0,46.8918,46.9385,46.8263,46.8357,519906.0
2020-11-30 12:00:00,50.09,50.32,50.05,50.28,545379.0,46.8357,47.0508,46.7983,47.0134,545379.0
2020-11-30 12:30:00,50.27,50.49,50.26,50.48,684804.0,47.004,47.2097,46.9947,47.2004,684804.0
2020-11-30 13:00:00,50.48,50.53,50.44,50.49,726489.0,47.2004,47.2471,47.163,47.2097,726489.0
2020-11-30 13:30:00,50.49,50.6,50.47,50.47,482751.0,47.2097,47.3126,47.191,47.191,482751.0
2020-11-30 14:00:00,50.47,50.67,50.44,50.66,675606.0,47.191,47.378,47.163,47.3687,675606.0
2020-11-30 14:30:00,50.66,50.79,50.57,50.78,920949.0,47.3687,47.4902,47.2845,47.4809,920949.0
2020-11-30 15:00:00,50.78,50.79,50.62,50.7,885753.0,47.4809,47.4902,47.3313,47.4061,885753.0
2020-11-30 15:30:00,50.7,50.98,50.67,50.97,3623334.0,47.4061,47.6679,47.378,47.6585,3623334.0
2020-12-01 09:30:00,51.2,51.22,50.76,50.85,1673148.0,47.8736,47.8923,47.4622,47.5463,1673148.0
2020-12-01 10:00:00,50.84,51.02,50.76,50.87,1007439.0,47.537,47.7053,47.4622,47.565,1007439.0
2020-12-01 10:30:00,50.88,51.02,50.79,50.89,881949.0,47.5744,47.7053,47.4902,47.5837,881949.0
2020-12-01 11:00:00,50.9,51.01,50.77,50.78,794556.0,47.5931,47.6959,47.4715,47.4809,794556.0
2020-12-01 11:30:00,50.78,50.83,50.66,50.73,966099.0,47.4809,47.5276,47.3687,47.4341,966099.0
2020-12-01 12:00:00,50.73,50.82,50.6,50.63,898278.0,47.4341,47.5183,47.3126,47.3406,898278.0
2020-12-01 12:30:00,50.63,50.69,50.55,50.64,643092.0,47.3406,47.3967,47.2658,47.35,643092.0
2020-12-01 13:00:00,50.64,50.89,50.63,50.89,988815.0,47.35,47.5837,47.3406,47.5837,988815.0
2020-12-01 13:30:00,50.89,50.91,50.76,50.8,607755.0,47.5837,47.6024,47.4622,47.4996,607755.0
2020-12-01 14:00:00,50.79,50.89,50.77,50.8,544083.0,47.4902,47.5837,47.4715,47.4996,544083.0
2020-12-01 14:30:00,50.8,50.88,50.74,50.75,674790.0,47.4996,47.5744,47.4435,47.4528,674790.0
2020-12-01 15:00:00,50.75,50.76,50.63,50.66,848826.0,47.4528,47.4622,47.3406,47.3687,848826.0
2020-12-01 15:30:00,50.67,50.92,50.66,50.88,2021667.0,47.378,47.6118,47.3687,47.5744,2021667.0
2020-12-02 09:30:00,50.67,50.87,50.54,50.57,1987887.0,47.378,47.565,47.2565,47.2845,1987887.0
2020-12-02 10:00:00,50.57,50.58,50.29,50.32,1094589.0,47.2845,47.2939,47.0227,47.0508,1094589.0
2020-12-02 10:30:00,50.32,50.36,50.17,50.18,1211076.0,47.0508,47.0882,46.9105,46.9198,1211076.0
2020-12-02 11:00:00,50.19,50.3,50.18,50.23,1004862.0,46.9292,47.0321,46.9198,46.9666,1004862.0
2020-12-02 11:30:00,50.23,50.39,50.22,50.37,1037838.0,46.9666,47.1162,46.9573,47.0975,1037838.0
2020-12-02 12:00:00,50.37,50.45,50.22,50.29,1087176.0,47.0975,47.1723,46.9573,47.0227,1087176.0
2020-12-02 12:30:00,50.29,50.3,50.18,50.19,718545.0,47.0227,47.0321,46.9198,46.9292,718545.0
2020-12-02 13:00:00,50.19,50.22,50.06,50.06,1073724.0,46.9292,46.9573,46.8076,46.8076,1073724.0
2020-12-02 13:30:00,50.06,50.06,49.87,49.95,1631688.0,46.8076,46.8076,46.63,46.7048,1631688.0
2020-12-02 14:00:00,49.95,50.13,49.84,49.98,1479369.0,46.7048,46.8731,46.6019,46.7328,1479369.0
2020-12-02 14:30:00,49.98,50.1,49.98,50.09,724050.0,46.7328,46.845,46.7328,46.8357,724050.0
2020-12-02 15:00:00,50.1,50.29,50.09,50.15,1180113.0,46.845,47.0227,46.8357,46.8918,1180113.0
2020-12-02 15:30:00,50.15,50.19,50.06,50.18,2131344.0,46.8918,46.9292,46.8076,46.9198,2131344.0
2020-12-03 09:30:00,50.0,50.05,49.6,49.73,2431827.0,46.7515,46.7983,46.3775,46.4991,2431827.0
2020-12-03 10:00:00,49.73,49.84,49.67,49.71,1368414.0,46.4991,46.6019,46.443,46.4804,1368414.0
2020-12-03 10:30:00,49.71,49.87,49.71,49.73,1221294.0,46.4804,46.63,46.4804,46.4991,1221294.0
2020-12-03 11:00:00,49.73,49.73,49.58,49.65,1435494.0,46.4991,46.4991,46.3588,46.4243,1435494.0
2020-12-03 11:30:00,49.64,49.7,49.59,49.69,855501.0,46.4149,46.471,46.3682,46.4617,855501.0
2020-12-03 12:00:00,49.69,49.71,49.57,49.7,754959.0,46.4617,46.4804,46.3495,46.471,754959.0
2020-12-03 12:30:00,49.7,49.73,49.65,49.69,531462.0,46.471,46.4991,46.4243,46.4617,531462.0
2020-12-03 13:00:00,49.69,49.72,49.59,49.62,743115.0,46.4617,46.4897,46.3682,46.3962,743115.0
2020-12-03 13:30:00,49.62,49.63,49.46,49.52,951024.0,46.3962,46.4056,46.2466,46.3027,951024.0
2020-12-03 14:00:00,49.52,49.63,49.51,49.56,812625.0,46.3027,46.4056,46.2934,46.3401,812625.0
2020-12-03 14:30:00,49.56,49.76,49.56,49.75,699918.0,46.3401,46.5271,46.3401,46.5178,699918.0
2020-12-03 15:00:00,49.75,49.88,49.72,49.86,1208967.0,46.5178,46.6393,46.4897,46.6206,1208967.0
2020-12-03 15:30:00,49.86,49.89,49.65,49.77,2641227.0,46.6206,46.6487,46.4243,46.5365,2641227.0
2020-12-04 09:30:00,49.84,49.84,49.39,49.55,1789794.0,46.6019,46.6019,46.1812,46.3308,1789794.0
2020-12-04 10:00:00,49.56,49.56,49.35,49.38,1212597.0,46.3401,46.3401,46.1438,46.1718,1212597.0
2020-12-04 10:30:00,49.38,49.52,49.28,49.43,1180566.0,46.1718,46.3027,46.0783,46.2186,1180566.0
2020-12-04 11:00:00,49.43,49.48,49.25,49.33,1024131.0,46.2186,46.2653,46.0503,46.1251,1024131.0
2020-12-04 11:30:00,49.33,49.34,49.19,49.26,824073.0,46.1251,46.1344,45.9942,46.0596,824073.0
2020-12-04 12:00:00,49.25,49.32,49.24,49.31,586878.0,46.0503,46.1157,46.0409,46.1064,586878.0
2020-12-04 12:30:00,49.31,49.42,49.24,49.36,783165.0,46.1064,46.2092,46.0409,46.1531,783165.0
2020-12-04 13:00:00,49.37,49.4,49.32,49.35,434106.0,46.1625,46.1905,46.1157,46.1438,434106.0
2020-12-04 13:30:00,49.35,49.38,49.27,49.3,650622.0,46.1438,46.1718,46.069,46.097,650622.0
2020-12-04 14:00:00,49.3,49.34,49.27,49.28,590112.0,46.097,46.1344,46.069,46.0783,590112.0
2020-12-04 14:30:00,49.27,49.38,49.25,49.34,611865.0,46.069,46.1718,46.0503,46.1344,611865.0
2020-12-04 15:00:00,49.35,49.46,49.34,49.37,812322.0,46.1438,46.2466,46.1344,46.1625,812322.0
2020-12-04 15:30:00,49.38,49.64,49.38,49.64,2406018.0,46.1718,46.4149,46.1718,46.4149,2406018.0
2020-12-07 09:30:00,49.58,49.7,49.41,49.43,679902.0,46.3588,46.471,46.1999,46.2186,679902.0
2020-12-07 10:00:00,49.42,49.45,49.28,49.36,1118064.0,46.2092,46.2373,46.0783,46.1531,1118064.0
2020-12-07 10:30:00,49.36,49.38,49.09,49.15,1462935.0,46.1531,46.1718,45.9007,45.9568,1462935.0
2020-12-07 11:00:00,49.15,49.24,49.05,49.09,958734.0,45.9568,46.0409,45.8633,45.9007,958734.0
2020-12-07 11:30:00,49.09,49.23,49.06,49.16,709749.0,45.9007,46.0316,45.8726,45.9661,709749.0
2020-12-07 12:00:00,49.17,49.27,49.12,49.17,808887.0,45.9755,46.069,45.9287,45.9755,808887.0
2020-12-07 12:30:00,49.17,49.22,49.16,49.19,636615.0,45.9755,46.0222,45.9661,45.9942,636615.0
2020-12-07 13:00:00,49.19,49.2,49.11,49.18,424449.0,45.9942,46.0035,45.9194,45.9848,424449.0
2020-12-07 13:30:00,49.18,49.24,49.16,49.24,475251.0,45.9848,46.0409,45.9661,46.0409,475251.0
2020-12-07 14:00:00,49.24,49.25,49.17,49.21,525591.0,46.0409,46.0503,45.9755,46.0129,525591.0
2020-12-07 14:30:00,49.21,49.25,49.17,49.18,461256.0,46.0129,46.0503,45.9755,45.9848,461256.0
2020-12-07 15:00:00,49.18,49.33,49.17,49.26,678159.0,45.9848,46.1251,45.9755,46.0596,678159.0
2020-12-07 15:30:00,49.26,49.38,49.15,49.37,1652598.0,46.0596,46.1718,45.9568,46.1625,1652598.0
2020-12-08 09:30:00,49.12,49.31,49.06,49.3,1673805.0,45.9287,46.1064,45.8726,46.097,1673805.0
2020-12-08 10:00:00,49.31,49.52,49.23,49.33,1466133.0,46.1064,46.3027,46.0316,46.1251,1466133.0
2020-12-08 10:30:00,49.33,49.42,49.32,49.41,559647.0,46.1251,46.2092,46.1157,46.1999,559647.0
2020-12-08 11:00:00,49.41,49.74,49.39,49.72,1515015.0,46.1999,46.5084,46.1812,46.4897,1515015.0
2020-12-08 11:30:00,49.72,49.84,49.71,49.78,1211340.0,46.4897,46.6019,46.4804,46.5458,1211340.0
2020-12-08 12:00:00,49.78,49.87,49.74,49.76,687534.0,46.5458,46.63,46.5084,46.5271,687534.0
2020-12-08 12:30:00,49.76,49.86,49.75,49.82,627318.0,46.5271,46.6206,46.5178,46.5832,627318.0
2020-12-08 13:00:00,49.82,49.92,49.82,49.87,640938.0,46.5832,46.6767,46.5832,46.63,640938.0
2020-12-08 13:30:00,49.88,49.91,49.8,49.83,483024.0,46.6393,46.6674,46.5645,46.5926,483024.0
2020-12-08 14:00:00,49.83,49.85,49.75,49.82,536337.0,46.5926,46.6113,46.5178,46.5832,536337.0
2020-12-08 14:30:00,49.82,49.85,49.76,49.85,577467.0,46.5832,46.6113,46.5271,46.6113,577467.0
2020-12-08 15:00:00,49.85,49.91,49.83,49.91,820626.0,46.6113,46.6674,46.5926,46.6674,820626.0
2020-12-08 15:30:00,49.91,49.95,49.82,49.82,1995306.0,46.6674,46.7048,46.5832,46.5832,1995306.0
2020-12-09 09:30:00,50.01,50.01,49.64,49.65,2039733.0,46.7609,46.7609,46.4149,46.4243,2039733.0
2020-12-09 10:00:00,49.64,49.68,49.53,49.63,859803.0,46.4149,46.4523,46.3121,46.4056,859803.0
2020-12-09 10:30:00,49.63,49.68,49.49,49.53,766785.0,46.4056,46.4523,46.2747,46.3121,766785.0
2020-12-09 11:00:00,49.53,49.54,49.42,49.53,742125.0,46.3121,46.3214,46.2092,46.3121,742125.0
2020-12-09 11:30:00,49.54,49.68,49.52,49.61,541227.0,46.3214,46.4523,46.3027,46.3869,541227.0
2020-12-09 12:00:00,49.61,49.61,49.37,49.47,779142.0,46.3869,46.3869,46.1625,46.256,779142.0
2020-12-09 12:30:00,49.47,49.47,49.34,49.37,700089.0,46.256,46.256,46.1344,46.1625,700089.0
2020-12-09 13:00:00,49.37,49.42,49.3,49.42,696045.0,46.1625,46.2092,46.097,46.2092,696045.0
2020-12-09 13:30:00,49.4,49.45,49.3,49.35,674955.0,46.1905,46.2373,46.097,46.1438,674955.0
2020-12-09 14:00:00,49.37,49.41,49.33,49.35,593895.0,46.1625,46.1999,46.1251,46.1438,593895.0
2020-12-09 14:30:00,49.35,49.37,49.31,49.35,766764.0,46.1438,46.1625,46.1064,46.1438,766764.0
2020-12-09 15:00:00,49.35,49.41,49.34,49.36,682293.0,46.1438,46.1999,46.1344,46.1531,682293.0
2020-12-09 15:30:00,49.36,49.48,49.36,49.38,1981887.0,46.1531,46.2653,46.1531,46.1718,1981887.0
2020-12-10 09:30:00,49.25,49.38,49.15,49.3,1319463.0,46.2194,46.3414,46.1255,46.2663,1319463.0
2020-12-10 10:00:00,49.3,49.33,49.07,49.08,867285.0,46.2663,46.2945,46.0505,46.0598,867285.0
2020-12-10 10:30:00,49.08,49.26,48.97,49.21,1013280.0,46.0598,46.2288,45.9566,46.1819,1013280.0
2020-12-10 11:00:00,49.21,49.25,49.14,49.15,673758.0,46.1819,46.2194,46.1162,46.1255,673758.0
2020-12-10 11:30:00,49.15,49.23,49.11,49.15,494073.0,46.1255,46.2006,46.088,46.1255,494073.0
2020-12-10 12:00:00,49.14,49.18,49.09,49.11,521616.0,46.1162,46.1537,46.0692,46.088,521616.0
2020-12-10 12:30:00,49.11,49.18,48.99,49.04,1413789.0,46.088,46.1537,45.9754,46.0223,1413789.0
2020-12-10 13:00:00,49.03,49.09,48.98,48.98,429231.0,46.0129,46.0692,45.966,45.966,429231.0
2020-12-10 13:30:00,48.99,49.0,48.86,48.91,784836.0,45.9754,45.9848,45.8534,45.9003,784836.0
2020-12-10 14:00:00,48.91,49.0,48.89,48.9,745626.0,45.9003,45.9848,45.8815,45.8909,745626.0
2020-12-10 14:30:00,48.9,49.05,48.89,48.97,788382.0,45.8909,46.0317,45.8815,45.9566,788382.0
2020-12-10 15:00:00,48.97,49.11,48.94,49.1,687183.0,45.9566,46.088,45.9285,46.0786,687183.0
2020-12-10 15:30:00,49.1,49.12,49.01,49.01,1615317.0,46.0786,46.0974,45.9942,45.9942,1615317.0
2020-12-11 09:30:00,48.97,49.06,48.65,48.87,2189742.0,45.9566,46.0411,45.6563,45.8628,2189742.0
2020-12-11 10:00:00,48.87,49.12,48.87,48.99,1776540.0,45.8628,46.0974,45.8628,45.9754,1776540.0
2020-12-11 10:30:00,49.0,49.05,48.92,49.04,714690.0,45.9848,46.0317,45.9097,46.0223,714690.0
2020-12-11 11:00:00,49.04,49.04,48.84,48.88,642537.0,46.0223,46.0223,45.8346,45.8722,642537.0
2020-12-11 11:30:00,48.88,48.97,48.86,48.91,667368.0,45.8722,45.9566,45.8534,45.9003,667368.0
2020-12-11 12:00:00,48.92,48.92,48.82,48.91,446601.0,45.9097,45.9097,45.8158,45.9003,446601.0
2020-12-11 12:30:00,48.92,49.03,48.88,48.96,633780.0,45.9097,46.0129,45.8722,45.9472,633780.0
2020-12-11 13:00:00,48.95,49.0,48.9,48.93,512679.0,45.9378,45.9848,45.8909,45.9191,512679.0
2020-12-11 13:30:00,48.93,49.08,48.93,49.06,518352.0,45.9191,46.0598,45.9191,46.0411,518352.0
2020-12-11 14:00:00,49.07,49.07,48.97,49.03,577572.0,46.0505,46.0505,45.9566,46.0129,577572.0
2020-12-11 14:30:00,49.04,49.17,49.03,49.07,585210.0,46.0223,46.1443,46.0129,46.0505,585210.0
2020-12-11 15:00:00,49.07,49.14,49.05,49.06,782364.0,46.0505,46.1162,46.0317,46.0411,782364.0
2020-12-11 15:30:00,49.06,49.08,48.96,48.99,1407231.0,46.0411,46.0598,45.9472,45.9754,1407231.0
2020-12-14 09:30:00,49.23,49.24,48.96,48.99,1584000.0,46.2006,46.21,45.9472,45.9754,1584000.0
2020-12-14 10:00:00,48.99,49.12,48.93,49.05,966132.0,45.9754,46.0974,45.9191,46.0317,966132.0
2020-12-14 10:30:00,49.05,49.15,49.04,49.04,905019.0,46.0317,46.1255,46.0223,46.0223,905019.0
2020-12-14 11:00:00,49.04,49.04,48.88,48.93,1054458.0,46.0223,46.0223,45.8722,45.9191,1054458.0
2020-12-14 11:30:00,48.93,48.94,48.65,48.72,1451481.0,45.9191,45.9285,45.6563,45.722,1451481.0
2020-12-14 12:00:00,48.72,48.84,48.71,48.74,818325.0,45.722,45.8346,45.7126,45.7408,818325.0
2020-12-14 12:30:00,48.74,48.83,48.74,48.77,579987.0,45.7408,45.8252,45.7408,45.7689,579987.0
2020-12-14 13:00:00,48.77,48.82,48.71,48.78,620022.0,45.7689,45.8158,45.7126,45.7783,620022.0
2020-12-14 13:30:00,48.78,48.83,48.77,48.8,540555.0,45.7783,45.8252,45.7689,45.7971,540555.0
2020-12-14 14:00:00,48.8,48.81,48.7,48.72,643860.0,45.7971,45.8065,45.7032,45.722,643860.0
2020-12-14 14:30:00,48.72,48.76,48.67,48.75,824118.0,45.722,45.7595,45.6751,45.7502,824118.0
2020-12-14 15:00:00,48.75,48.75,48.67,48.67,801501.0,45.7502,45.7502,45.6751,45.6751,801501.0
2020-12-14 15:30:00,48.68,48.68,48.47,48.51,2625312.0,45.6845,45.6845,45.4874,45.5249,2625312.0
2020-12-15 09:30:00,48.51,48.79,48.48,48.63,2441001.0,45.5249,45.7877,45.4968,45.6375,2441001.0
2020-12-15 10:00:00,48.63,48.64,48.41,48.51,1370277.0,45.6375,45.6469,45.4311,45.5249,1370277.0
2020-12-15 10:30:00,48.51,48.59,48.37,48.43,1067430.0,45.5249,45.6,45.3935,45.4498,1067430.0
2020-12-15 11:00:00,48.43,48.52,48.4,48.4,732780.0,45.4498,45.5343,45.4217,45.4217,732780.0
2020-12-15 11:30:00,48.4,48.43,48.35,48.4,914331.0,45.4217,45.4498,45.3748,45.4217,914331.0
2020-12-15 12:00:00,48.39,48.47,48.39,48.46,1018002.0,45.4123,45.4874,45.4123,45.478,1018002.0
2020-12-15 12:30:00,48.46,48.58,48.44,48.55,815868.0,45.478,45.5906,45.4592,45.5625,815868.0
2020-12-15 13:00:00,48.55,48.58,48.43,48.44,1063002.0,45.5625,45.5906,45.4498,45.4592,1063002.0
2020-12-15 13:30:00,48.44,48.45,48.29,48.39,1502679.0,45.4592,45.4686,45.3185,45.4123,1502679.0
2020-12-15 14:00:00,48.38,48.58,48.37,48.56,1733811.0,45.4029,45.5906,45.3935,45.5718,1733811.0
2020-12-15 14:30:00,48.57,48.63,48.55,48.61,1265073.0,45.5812,45.6375,45.5625,45.6188,1265073.0
2020-12-15 15:00:00,48.61,48.64,48.53,48.53,1265769.0,45.6188,45.6469,45.5437,45.5437,1265769.0
2020-12-15 15:30:00,48.53,48.54,48.43,48.53,2521788.0,45.5437,45.5531,45.4498,45.5437,2521788.0
2020-12-16 09:30:00,48.75,48.83,48.61,48.65,2071740.0,45.7502,45.8252,45.6188,45.6563,2071740.0
2020-12-16 10:00:00,48.68,48.86,48.64,48.82,1440321.0,45.6845,45.8534,45.6469,45.8158,1440321.0
2020-12-16 10:30:00,48.81,48.96,48.7,48.7,1197783.0,45.8065,45.9472,45.7032,45.7032,1197783.0
2020-12-16 11:00:00,48.7,48.78,48.67,48.7,599553.0,45.7032,45.7783,45.6751,45.7032,599553.0
2020-12-16 11:30:00,48.7,48.79,48.65,48.68,603018.0,45.7032,45.7877,45.6563,45.6845,603018.0
2020-12-16 12:00:00,48.68,48.71,48.56,48.59,738687.0,45.6845,45.7126,45.5718,45.6,738687.0
2020-12-16 12:30:00,48.6,48.6,48.47,48.56,763554.0,45.6094,45.6094,45.4874,45.5718,763554.0
2020-12-16 13:00:00,48.56,48.6,48.52,48.54,553131.0,45.5718,45.6094,45.5343,45.5531,553131.0
2020-12-16 13:30:00,48.54,48.55,48.42,48.43,608820.0,45.5531,45.5625,45.4405,45.4498,608820.0
2020-12-16 14:00:00,48.44,48.45,48.36,48.38,1037085.0,45.4592,45.4686,45.3842,45.4029,1037085.0
2020-12-16 14:30:00,48.38,48.54,48.37,48.53,942534.0,45.4029,45.5531,45.3935,45.5437,942534.0
2020-12-16 15:00:00,48.53,48.54,48.41,48.51,956073.0,45.5437,45.5531,45.4311,45.5249,956073.0
2020-12-16 15:30:00,48.51,48.56,48.46,48.48,2204097.0,45.5249,45.5718,45.478,45.4968,2204097.0
2020-12-17 09:30:00,48.69,48.81,48.56,48.72,2233359.0,45.6938,45.8065,45.5718,45.722,2233359.0
2020-12-17 10:00:00,48.71,48.78,48.55,48.65,1121352.0,45.7126,45.7783,45.5625,45.6563,1121352.0
2020-12-17 10:30:00,48.65,48.68,48.51,48.53,2384841.0,45.6563,45.6845,45.5249,45.5437,2384841.0
2020-12-17 11:00:00,48.53,48.55,48.38,48.52,1265685.0,45.5437,45.5625,45.4029,45.5343,1265685.0
2020-12-17 11:30:00,48.51,48.62,48.44,48.61,744702.0,45.5249,45.6282,45.4592,45.6188,744702.0
2020-12-17 12:00:00,48.61,48.62,48.5,48.58,743241.0,45.6188,45.6282,45.5155,45.5906,743241.0
2020-12-17 12:30:00,48.58,48.6,48.52,48.59,653688.0,45.5906,45.6094,45.5343,45.6,653688.0
2020-12-17 13:00:00,48.6,48.67,48.58,48.66,780543.0,45.6094,45.6751,45.5906,45.6657,780543.0
2020-12-17 13:30:00,48.67,48.73,48.63,48.73,918852.0,45.6751,45.7314,45.6375,45.7314,918852.0
2020-12-17 14:00:00,48.73,48.77,48.71,48.74,893667.0,45.7314,45.7689,45.7126,45.7408,893667.0
2020-12-17 14:30:00,48.74,48.75,48.65,48.66,843993.0,45.7408,45.7502,45.6563,45.6657,843993.0
2020-12-17 15:00:00,48.66,48.73,48.61,48.69,1100229.0,45.6657,45.7314,45.6188,45.6938,1100229.0
2020-12-17 15:30:00,48.68,48.74,48.67,48.69,1971072.0,45.6845,45.7408,45.6751,45.6938,1971072.0
2020-12-18 09:30:00,48.87,49.03,48.67,48.94,6022215.0,45.8628,46.0129,45.6751,45.9285,6022215.0
2020-12-18 10:00:00,48.95,49.06,48.76,48.85,1441392.0,45.9378,46.0411,45.7595,45.844,1441392.0
2020-12-18 10:30:00,48.86,48.86,48.67,48.76,1168002.0,45.8534,45.8534,45.6751,45.7595,1168002.0
2020-12-18 11:00:00,48.75,48.78,48.55,48.7,1187592.0,45.7502,45.7783,45.5625,45.7032,1187592.0
2020-12-18 11:30:00,48.71,48.74,48.66,48.67,549447.0,45.7126,45.7408,45.6657,45.6751,549447.0
2020-12-18 12:00:00,48.67,48.68,48.54,48.6,808707.0,45.6751,45.6845,45.5531,45.6094,808707.0
2020-12-18 12:30:00,48.6,48.67,48.59,48.6,609585.0,45.6094,45.6751,45.6,45.6094,609585.0
2020-12-18 13:00:00,48.6,48.61,48.48,48.51,838446.0,45.6094,45.6188,45.4968,45.5249,838446.0
2020-12-18 13:30:00,48.51,48.53,48.45,48.53,582375.0,45.5249,45.5437,45.4686,45.5437,582375.0
2020-12-18 14:00:00,48.52,48.52,48.39,48.39,671970.0,45.5343,45.5343,45.4123,45.4123,671970.0
2020-12-18 14:30:00,48.39,48.5,48.39,48.47,665886.0,45.4123,45.5155,45.4123,45.4874,665886.0
2020-12-18 15:00:00,48.46,48.52,48.44,48.47,769740.0,45.478,45.5343,45.4592,45.4874,769740.0
2020-12-18 15:30:00,48.47,48.75,48.47,48.54,3835305.0,45.4874,45.7502,45.4874,45.5531,3835305.0
2020-12-21 09:30:00,48.5,48.71,48.35,48.39,2559276.0,45.5155,45.7126,45.3748,45.4123,2559276.0
2020-12-21 10:00:00,48.39,48.52,48.36,48.39,1639974.0,45.4123,45.5343,45.3842,45.4123,1639974.0
2020-12-21 10:30:00,48.39,48.5,48.37,48.41,1456308.0,45.4123,45.5155,45.3935,45.4311,1456308.0
2020-12-21 11:00:00,48.41,48.69,48.39,48.68,1070040.0,45.4311,45.6938,45.4123,45.6845,1070040.0
2020-12-21 11:30:00,48.68,48.71,48.59,48.63,836181.0,45.6845,45.7126,45.6,45.6375,836181.0
2020-12-21 12:00:00,48.64,48.82,48.63,48.81,918738.0,45.6469,45.8158,45.6375,45.8065,918738.0
2020-12-21 12:30:00,48.81,48.86,48.68,48.81,1613760.0,45.8065,45.8534,45.6845,45.8065,1613760.0
2020-12-21 13:00:00,48.81,48.89,48.77,48.79,750279.0,45.8065,45.8815,45.7689,45.7877,750279.0
2020-12-21 13:30:00,48.79,48.81,48.69,48.76,736107.0,45.7877,45.8065,45.6938,45.7595,736107.0
2020-12-21 14:00:00,48.77,48.79,48.71,48.77,708513.0,45.7689,45.7877,45.7126,45.7689,708513.0
2020-12-21 14:30:00,48.77,48.82,48.72,48.73,864393.0,45.7689,45.8158,45.722,45.7314,864393.0
2020-12-21 15:00:00,48.73,48.75,48.6,48.67,958815.0,45.7314,45.7502,45.6094,45.6751,958815.0
2020-12-21 15:30:00,48.67,48.68,48.55,48.65,2231139.0,45.6751,45.6845,45.5625,45.6563,2231139.0
2020-12-22 09:30:00,48.4,48.74,48.32,48.35,2612604.0,45.4217,45.7408,45.3466,45.3748,2612604.0
2020-12-22 10:00:00,48.35,48.44,48.24,48.37,1476342.0,45.3748,45.4592,45.2715,45.3935,1476342.0
2020-12-22 10:30:00,48.37,48.41,48.3,48.33,1076556.0,45.3935,45.4311,45.3278,45.356,1076556.0
2020-12-22 11:00:00,48.32,48.4,48.19,48.36,1522077.0,45.3466,45.4217,45.2246,45.3842,1522077.0
2020-12-22 11:30:00,48.36,48.37,48.21,48.35,1098126.0,45.3842,45.3935,45.2434,45.3748,1098126.0
2020-12-22 12:00:00,48.35,48.43,48.33,48.35,781515.0,45.3748,45.4498,45.356,45.3748,781515.0
2020-12-22 12:30:00,48.35,48.35,48.22,48.23,832230.0,45.3748,45.3748,45.2528,45.2622,832230.0
2020-12-22 13:00:00,48.24,48.34,48.21,48.33,849219.0,45.2715,45.3654,45.2434,45.356,849219.0
2020-12-22 13:30:00,48.33,48.35,47.71,47.94,9558912.0,45.356,45.3748,44.7742,44.99,9558912.0
2020-12-22 14:00:00,47.95,48.1,47.9,47.97,1806795.0,44.9994,45.1402,44.9525,45.0182,1806795.0
2020-12-22 14:30:00,47.97,48.03,47.9,47.92,1333899.0,45.0182,45.0745,44.9525,44.9712,1333899.0
2020-12-22 15:00:00,47.92,48.01,47.84,47.99,2384631.0,44.9712,45.0557,44.8962,45.0369,2384631.0
2020-12-22 15:30:00,47.99,48.08,47.92,48.07,2484975.0,45.0369,45.1214,44.9712,45.112,2484975.0
2020-12-23 09:30:00,47.85,48.07,47.63,47.71,3126819.0,44.9055,45.112,44.6991,44.7742,3126819.0
2020-12-23 10:00:00,47.7,47.76,47.58,47.74,1528689.0,44.7648,44.8211,44.6522,44.8023,1528689.0
2020-12-23 10:30:00,47.74,47.75,47.43,47.55,1551144.0,44.8023,44.8117,44.5114,44.624,1551144.0
2020-12-23 11:00:00,47.55,47.61,47.49,47.57,972555.0,44.624,44.6803,44.5677,44.6428,972555.0
2020-12-23 11:30:00,47.57,47.78,47.56,47.73,957927.0,44.6428,44.8398,44.6334,44.7929,957927.0
2020-12-23 12:00:00,47.73,47.79,47.71,47.77,893382.0,44.7929,44.8492,44.7742,44.8305,893382.0
2020-12-23 12:30:00,47.77,47.89,47.76,47.79,781137.0,44.8305,44.9431,44.8211,44.8492,781137.0
2020-12-23 13:00:00,47.79,47.84,47.77,47.8,557247.0,44.8492,44.8962,44.8305,44.8586,557247.0
2020-12-23 13:30:00,47.8,47.83,47.69,47.72,600045.0,44.8586,44.8868,44.7554,44.7835,600045.0
2020-12-23 14:00:00,47.72,47.81,47.72,47.77,589656.0,44.7835,44.868,44.7835,44.8305,589656.0
2020-12-23 14:30:00,47.77,47.91,47.74,47.9,692955.0,44.8305,44.9618,44.8023,44.9525,692955.0
2020-12-23 15:00:00,47.9,47.94,47.88,47.91,732192.0,44.9525,44.99,44.9337,44.9618,732192.0
2020-12-23 15:30:00,47.91,47.91,47.73,47.75,1469499.0,44.9618,44.9618,44.7929,44.8117,1469499.0
2020-12-24 09:30:00,47.85,47.95,47.73,47.76,1171758.0,44.9055,44.9994,44.7929,44.8211,1171758.0
2020-12-24 10:00:00,47.75,47.86,47.74,47.77,722124.0,44.8117,44.9149,44.8023,44.8305,722124.0
2020-12-24 10:30:00,47.77,48.01,47.76,47.97,1063248.0,44.8305,45.0557,44.8211,45.0182,1063248.0
2020-12-24 11:00:00,47.97,48.13,47.94,47.96,912540.0,45.0182,45.1683,44.99,45.0088,912540.0
2020-12-24 11:30:00,47.96,48.02,47.91,47.99,691737.0,45.0088,45.0651,44.9618,45.0369,691737.0
2020-12-24 12:00:00,47.99,47.99,47.82,47.94,750066.0,45.0369,45.0369,44.8774,44.99,750066.0
2020-12-24 12:30:00,47.94,47.94,47.83,47.83,1345062.0,44.99,44.99,44.8868,44.8868,1345062.0
2020-12-28 09:30:00,48.01,48.15,47.8,47.87,1689618.0,45.0557,45.1871,44.8586,44.9243,1689618.0
2020-12-28 10:00:00,47.86,48.08,47.78,47.97,956376.0,44.9149,45.1214,44.8398,45.0182,956376.0
2020-12-28 10:30:00,47.97,48.08,47.97,48.0,616644.0,45.0182,45.1214,45.0182,45.0463,616644.0
2020-12-28 11:00:00,48.0,48.01,47.93,47.98,583635.0,45.0463,45.0557,44.9806,45.0275,583635.0
2020-12-28 11:30:00,47.98,48.03,47.95,47.97,601422.0,45.0275,45.0745,44.9994,45.0182,601422.0
2020-12-28 12:00:00,47.97,48.2,47.96,48.17,1615419.0,45.0182,45.234,45.0088,45.2058,1615419.0
2020-12-28 12:30:00,48.17,48.27,48.11,48.26,799041.0,45.2058,45.2997,45.1495,45.2903,799041.0
2020-12-28 13:00:00,48.27,48.39,48.26,48.28,927156.0,45.2997,45.4123,45.2903,45.3091,927156.0
2020-12-28 13:30:00,48.29,48.31,48.23,48.3,551736.0,45.3185,45.3372,45.2622,45.3278,551736.0
2020-12-28 14:00:00,48.31,48.36,48.26,48.35,546558.0,45.3372,45.3842,45.2903,45.3748,546558.0
2020-12-28 14:30:00,48.35,48.38,48.33,48.35,577320.0,45.3748,45.4029,45.356,45.3748,577320.0
2020-12-28 15:00:00,48.36,48.37,48.3,48.31,623361.0,45.3842,45.3935,45.3278,45.3372,623361.0
2020-12-28 15:30:00,48.31,48.43,48.29,48.41,2018535.0,45.3372,45.4498,45.3185,45.4311,2018535.0
2020-12-29 09:30:00,48.55,48.62,48.15,48.2,2196261.0,45.5625,45.6282,45.1871,45.234,2196261.0
2020-12-29 10:00:00,48.2,48.3,48.08,48.11,1159017.0,45.234,45.3278,45.1214,45.1495,1159017.0
2020-12-29 10:30:00,48.11,48.15,48.04,48.1,831321.0,45.1495,45.1871,45.0838,45.1402,831321.0
2020-12-29 11:00:00,48.1,48.28,48.06,48.27,766929.0,45.1402,45.3091,45.1026,45.2997,766929.0
2020-12-29 11:30:00,48.28,48.31,48.18,48.23,660303.0,45.3091,45.3372,45.2152,45.2622,660303.0
2020-12-29 12:00:00,48.23,48.28,48.13,48.17,668871.0,45.2622,45.3091,45.1683,45.2058,668871.0
2020-12-29 12:30:00,48.17,48.17,47.96,47.99,715419.0,45.2058,45.2058,45.0088,45.0369,715419.0
2020-12-29 13:00:00,47.99,48.0,47.9,47.92,818202.0,45.0369,45.0463,44.9525,44.9712,818202.0
2020-12-29 13:30:00,47.92,47.94,47.86,47.91,804309.0,44.9712,44.99,44.9149,44.9618,804309.0
2020-12-29 14:00:00,47.91,47.95,47.89,47.89,532767.0,44.9618,44.9994,44.9431,44.9431,532767.0
2020-12-29 14:30:00,47.9,48.03,47.89,48.02,558453.0,44.9525,45.0745,44.9431,45.0651,558453.0
2020-12-29 15:00:00,48.02,48.06,47.98,48.04,1079130.0,45.0651,45.1026,45.0275,45.0838,1079130.0
2020-12-29 15:30:00,48.04,48.16,48.02,48.1,2063406.0,45.0838,45.1965,45.0651,45.1402,2063406.0
2020-12-30 09:30:00,48.29,48.38,48.09,48.12,1421181.0,45.3185,45.4029,45.1308,45.1589,1421181.0
2020-12-30 10:00:00,48.12,48.22,48.11,48.17,602376.0,45.1589,45.2528,45.1495,45.2058,602376.0
2020-12-30 10:30:00,48.17,48.29,48.16,48.19,765081.0,45.2058,45.3185,45.1965,45.2246,765081.0
2020-12-30 11:00:00,48.2,48.31,48.18,48.24,497778.0,45.234,45.3372,45.2152,45.2715,497778.0
2020-12-30 11:30:00,48.24,48.27,48.2,48.23,417645.0,45.2715,45.2997,45.234,45.2622,417645.0
2020-12-30 12:00:00,48.23,48.29,48.17,48.18,538887.0,45.2622,45.3185,45.2058,45.2152,538887.0
2020-12-30 12:30:00,48.18,48.21,48.1,48.14,538455.0,45.2152,45.2434,45.1402,45.1777,538455.0
2020-12-30 13:00:00,48.14,48.18,48.09,48.14,509688.0,45.1777,45.2152,45.1308,45.1777,509688.0
2020-12-30 13:30:00,48.15,48.17,48.06,48.07,500997.0,45.1871,45.2058,45.1026,45.112,500997.0
2020-12-30 14:00:00,48.08,48.09,47.98,48.03,684393.0,45.1214,45.1308,45.0275,45.0745,684393.0
2020-12-30 14:30:00,48.03,48.08,48.03,48.04,560139.0,45.0745,45.1214,45.0745,45.0838,560139.0
2020-12-30 15:00:00,48.04,48.06,47.98,48.06,679122.0,45.0838,45.1026,45.0275,45.1026,679122.0
2020-12-30 15:30:00,48.06,48.14,48.04,48.08,1743066.0,45.1026,45.1777,45.0838,45.1214,1743066.0
2020-12-31 09:30:00,48.07,48.09,47.69,47.75,1470468.0,45.112,45.1308,44.7554,44.8117,1470468.0
2020-12-31 10:00:00,47.74,47.82,47.69,47.73,916620.0,44.8023,44.8774,44.7554,44.7929,916620.0
2020-12-31 10:30:00,47.73,47.78,47.68,47.68,874980.0,44.7929,44.8398,44.746,44.746,874980.0
2020-12-31 11:00:00,47.67,47.79,47.66,47.7,900525.0,44.7366,44.8492,44.7272,44.7648,900525.0
2020-12-31 11:30:00,47.7,47.73,47.63,47.65,740586.0,44.7648,44.7929,44.6991,44.7178,740586.0
2020-12-31 12:00:00,47.64,47.69,47.62,47.66,727071.0,44.7085,44.7554,44.6897,44.7272,727071.0
2020-12-31 12:30:00,47.66,47.71,47.63,47.68,654387.0,44.7272,44.7742,44.6991,44.746,654387.0
2020-12-31 13:00:00,47.69,47.72,47.64,47.67,522111.0,44.7554,44.7835,44.7085,44.7366,522111.0
2020-12-31 13:30:00,47.68,47.74,47.67,47.73,572562.0,44.746,44.8023,44.7366,44.7929,572562.0
2020-12-31 14:00:00,47.73,47.82,47.72,47.78,645918.0,44.7929,44.8774,44.7835,44.8398,645918.0
2020-12-31 14:30:00,47.78,47.86,47.75,47.85,638475.0,44.8398,44.9149,44.8117,44.9055,638475.0
2020-12-31 15:00:00,47.85,47.93,47.83,47.91,911685.0,44.9055,44.9806,44.8868,44.9618,911685.0
2020-12-31 15:30:00,47.91,48.09,47.91,48.03,2296731.0,44.9618,45.1308,44.9618,45.0745,2296731.0
2021-01-04 09:30:00,48.1,48.72,48.09,48.68,2661570.0,45.1402,45.722,45.1308,45.6845,2661570.0
2021-01-04 10:00:00,48.68,48.88,48.67,48.71,1942470.0,45.6845,45.8722,45.6751,45.7126,1942470.0
2021-01-04 10:30:00,48.72,48.85,48.64,48.8,2423133.0,45.722,45.844,45.6469,45.7971,2423133.0
2021-01-04 11:00:00,48.8,48.87,48.66,48.77,1989336.0,45.7971,45.8628,45.6657,45.7689,1989336.0
2021-01-04 11:30:00,48.77,48.8,48.63,48.66,1374477.0,45.7689,45.7971,45.6375,45.6657,1374477.0
2021-01-04 12:00:00,48.66,48.67,48.39,48.43,1262427.0,45.6657,45.6751,45.4123,45.4498,1262427.0
2021-01-04 12:30:00,48.42,48.44,48.25,48.42,928128.0,45.4405,45.4592,45.2809,45.4405,928128.0
2021-01-04 13:00:00,48.41,48.64,48.32,48.55,998559.0,45.4311,45.6469,45.3466,45.5625,998559.0
2021-01-04 13:30:00,48.55,48.61,48.53,48.59,650073.0,45.5625,45.6188,45.5437,45.6,650073.0
2021-01-04 14:00:00,48.6,48.62,48.47,48.52,707340.0,45.6094,45.6282,45.4874,45.5343,707340.0
2021-01-04 14:30:00,48.52,48.62,48.46,48.6,662712.0,45.5343,45.6282,45.478,45.6094,662712.0
2021-01-04 15:00:00,48.59,48.69,48.53,48.63,935580.0,45.6,45.6938,45.5437,45.6375,935580.0
2021-01-04 15:30:00,48.63,48.96,48.6,48.84,3084891.0,45.6375,45.9472,45.6094,45.8346,3084891.0
2021-01-05 09:30:00,48.87,49.02,48.54,48.69,2200452.0,45.8628,46.0035,45.5531,45.6938,2200452.0
2021-01-05 10:00:00,48.7,48.74,48.21,48.38,1450959.0,45.7032,45.7408,45.2434,45.4029,1450959.0
2021-01-05 10:30:00,48.38,48.39,48.16,48.23,1111632.0,45.4029,45.4123,45.1965,45.2622,1111632.0
2021-01-05 11:00:00,48.23,48.33,48.22,48.31,797610.0,45.2622,45.356,45.2528,45.3372,797610.0
2021-01-05 11:30:00,48.31,48.45,48.3,48.39,691323.0,45.3372,45.4686,45.3278,45.4123,691323.0
2021-01-05 12:00:00,48.39,48.45,48.3,48.34,703272.0,45.4123,45.4686,45.3278,45.3654,703272.0
2021-01-05 12:30:00,48.34,48.54,48.33,48.5,1160073.0,45.3654,45.5531,45.356,45.5155,1160073.0
2021-01-05 13:00:00,48.5,48.53,48.45,48.49,573777.0,45.5155,45.5437,45.4686,45.5062,573777.0
2021-01-05 13:30:00,48.49,48.56,48.47,48.55,519465.0,45.5062,45.5718,45.4874,45.5625,519465.0
2021-01-05 14:00:00,48.56,48.66,48.55,48.6,639378.0,45.5718,45.6657,45.5625,45.6094,639378.0
2021-01-05 14:30:00,48.6,48.62,48.52,48.56,757491.0,45.6094,45.6282,45.5343,45.5718,757491.0
2021-01-05 15:00:00,48.56,48.66,48.54,48.58,710520.0,45.5718,45.6657,45.5531,45.5906,710520.0
2021-01-05 15:30:00,48.58,48.66,48.54,48.57,1635762.0,45.5906,45.6657,45.5531,45.5812,1635762.0
2021-01-06 09:30:00,48.36,49.22,48.34,49.21,2627517.0,45.3842,46.1912,45.3654,46.1819,2627517.0
2021-01-06 10:00:00,49.22,49.35,49.14,49.22,2164203.0,46.1912,46.3132,46.1162,46.1912,2164203.0
2021-01-06 10:30:00,49.22,49.37,49.17,49.24,1301955.0,46.1912,46.332,46.1443,46.21,1301955.0
2021-01-06 11:00:00,49.25,49.26,49.07,49.1,1353648.0,46.2194,46.2288,46.0505,46.0786,1353648.0
2021-01-06 11:30:00,49.1,49.1,48.98,49.0,1158516.0,46.0786,46.0786,45.966,45.9848,1158516.0
2021-01-06 12:00:00,49.0,49.03,48.91,48.95,749325.0,45.9848,46.0129,45.9003,45.9378,749325.0
2021-01-06 12:30:00,48.95,49.15,48.94,49.07,826629.0,45.9378,46.1255,45.9285,46.0505,826629.0
2021-01-06 13:00:00,49.07,49.13,48.99,49.05,611154.0,46.0505,46.1068,45.9754,46.0317,611154.0
2021-01-06 13:30:00,49.04,49.07,48.99,49.01,569646.0,46.0223,46.0505,45.9754,45.9942,569646.0
2021-01-06 14:00:00,49.01,49.03,48.8,48.83,790863.0,45.9942,46.0129,45.7971,45.8252,790863.0
2021-01-06 14:30:00,48.82,49.0,48.82,48.93,734685.0,45.8158,45.9848,45.8158,45.9191,734685.0
2021-01-06 15:00:00,48.93,48.95,48.77,48.85,765009.0,45.9191,45.9378,45.7689,45.844,765009.0
2021-01-06 15:30:00,48.85,48.94,48.79,48.89,1588230.0,45.844,45.9285,45.7877,45.8815,1588230.0
2021-01-07 09:30:00,49.21,49.21,48.75,48.9,2596638.0,46.1819,46.1819,45.7502,45.8909,2596638.0
2021-01-07 10:00:00,48.9,49.23,48.83,49.16,1431276.0,45.8909,46.2006,45.8252,46.1349,1431276.0
2021-01-07 10:30:00,49.16,49.25,49.08,49.18,874650.0,46.1349,46.2194,46.0598,46.1537,874650.0
2021-01-07 11:00:00,49.18,49.2,48.96,49.01,897126.0,46.1537,46.1725,45.9472,45.9942,897126.0
2021-01-07 11:30:00,49.01,49.06,48.95,49.02,654216.0,45.9942,46.0411,45.9378,46.0035,654216.0
2021-01-07 12:00:00,49.02,49.1,48.97,49.01,553746.0,46.0035,46.0786,45.9566,45.9942,553746.0
2021-01-07 12:30:00,49.02,49.03,48.92,48.93,695886.0,46.0035,46.0129,45.9097,45.9191,695886.0
2021-01-07 13:00:00,48.93,48.96,48.68,48.72,1414143.0,45.9191,45.9472,45.6845,45.722,1414143.0
2021-01-07 13:30:00,48.71,48.85,48.71,48.84,742254.0,45.7126,45.844,45.7126,45.8346,742254.0
2021-01-07 14:00:00,48.84,48.9,48.82,48.86,642756.0,45.8346,45.8909,45.8158,45.8534,642756.0
2021-01-07 14:30:00,48.86,48.97,48.86,48.97,693258.0,45.8534,45.9566,45.8534,45.9566,693258.0
2021-01-07 15:00:00,48.97,49.01,48.87,48.98,796128.0,45.9566,45.9942,45.8628,45.966,796128.0
2021-01-07 15:30:00,48.98,49.04,48.88,48.88,1806696.0,45.966,46.0223,45.8722,45.8722,1806696.0
2021-01-08 09:30:00,48.96,49.0,48.64,48.76,1958877.0,45.9472,45.9848,45.6469,45.7595,1958877.0
2021-01-08 10:00:00,48.75,48.81,48.64,48.65,1277256.0,45.7502,45.8065,45.6469,45.6563,1277256.0
2021-01-08 10:30:00,48.65,48.92,48.65,48.85,1362828.0,45.6563,45.9097,45.6563,45.844,1362828.0
2021-01-08 11:00:00,48.85,48.85,48.72,48.78,978291.0,45.844,45.844,45.722,45.7783,978291.0
2021-01-08 11:30:00,48.79,48.84,48.74,48.83,393435.0,45.7877,45.8346,45.7408,45.8252,393435.0
2021-01-08 12:00:00,48.83,48.85,48.79,48.83,503274.0,45.8252,45.844,45.7877,45.8252,503274.0
2021-01-08 12:30:00,48.83,48.85,48.69,48.69,694032.0,45.8252,45.844,45.6938,45.6938,694032.0
2021-01-08 13:00:00,48.69,48.75,48.66,48.75,696981.0,45.6938,45.7502,45.6657,45.7502,696981.0
2021-01-08 13:30:00,48.75,48.76,48.6,48.68,704751.0,45.7502,45.7595,45.6094,45.6845,704751.0
2021-01-08 14:00:00,48.67,48.72,48.65,48.69,874476.0,45.6751,45.722,45.6563,45.6938,874476.0
2021-01-08 14:30:00,48.68,48.77,48.64,48.75,1521033.0,45.6845,45.7689,45.6469,45.7502,1521033.0
2021-01-08 15:00:00,48.76,48.88,48.67,48.84,1446504.0,45.7595,45.8722,45.6751,45.8346,1446504.0
2021-01-08 15:30:00,48.84,48.97,48.81,48.88,2721696.0,45.8346,45.9566,45.8065,45.8722,2721696.0
2021-01-11 09:30:00,48.67,49.12,48.67,49.0,3208965.0,45.6751,46.0974,45.6751,45.9848,3208965.0
2021-01-11 10:00:00,49.0,49.1,48.89,49.1,2145339.0,45.9848,46.0786,45.8815,46.0786,2145339.0
2021-01-11 10:30:00,49.1,49.22,49.01,49.07,1810422.0,46.0786,46.1912,45.9942,46.0505,1810422.0
2021-01-11 11:00:00,49.07,49.27,49.03,49.24,1327506.0,46.0505,46.2382,46.0129,46.21,1327506.0
2021-01-11 11:30:00,49.24,49.29,49.08,49.17,920970.0,46.21,46.2569,46.0598,46.1443,920970.0
2021-01-11 12:00:00,49.17,49.2,49.1,49.17,791973.0,46.1443,46.1725,46.0786,46.1443,791973.0
2021-01-11 12:30:00,49.16,49.3,49.14,49.3,1301619.0,46.1349,46.2663,46.1162,46.2663,1301619.0
2021-01-11 13:00:00,49.3,49.33,49.21,49.23,614994.0,46.2663,46.2945,46.1819,46.2006,614994.0
2021-01-11 13:30:00,49.23,49.24,49.16,49.18,463977.0,46.2006,46.21,46.1349,46.1537,463977.0
2021-01-11 14:00:00,49.17,49.24,49.12,49.14,828333.0,46.1443,46.21,46.0974,46.1162,828333.0
2021-01-11 14:30:00,49.14,49.16,49.04,49.16,942681.0,46.1162,46.1349,46.0223,46.1349,942681.0
2021-01-11 15:00:00,49.15,49.19,49.07,49.09,684261.0,46.1255,46.1631,46.0505,46.0692,684261.0
2021-01-11 15:30:00,49.1,49.21,49.04,49.1,1643307.0,46.0786,46.1819,46.0223,46.0786,1643307.0
2021-01-12 09:30:00,49.67,49.8,49.44,49.73,3534264.0,46.6135,46.7355,46.3977,46.6699,3534264.0
2021-01-12 10:00:00,49.73,49.74,49.46,49.65,1411218.0,46.6699,46.6792,46.4165,46.5948,1411218.0
2021-01-12 10:30:00,49.64,49.82,49.61,49.79,1172319.0,46.5854,46.7543,46.5572,46.7262,1172319.0
2021-01-12 11:00:00,49.79,49.95,49.71,49.74,1362255.0,46.7262,46.8763,46.6511,46.6792,1362255.0
2021-01-12 11:30:00,49.75,49.79,49.61,49.7,1079511.0,46.6886,46.7262,46.5572,46.6417,1079511.0
2021-01-12 12:00:00,49.7,49.78,49.66,49.78,931452.0,46.6417,46.7168,46.6042,46.7168,931452.0
2021-01-12 12:30:00,49.78,49.83,49.72,49.79,899526.0,46.7168,46.7637,46.6605,46.7262,899526.0
2021-01-12 13:00:00,49.79,49.94,49.77,49.94,851793.0,46.7262,46.8669,46.7074,46.8669,851793.0
2021-01-12 13:30:00,49.93,49.98,49.82,49.93,804402.0,46.8575,46.9045,46.7543,46.8575,804402.0
2021-01-12 14:00:00,49.93,49.96,49.8,49.8,674715.0,46.8575,46.8857,46.7355,46.7355,674715.0
2021-01-12 14:30:00,49.8,49.83,49.68,49.76,780030.0,46.7355,46.7637,46.6229,46.698,780030.0
2021-01-12 15:00:00,49.76,49.8,49.71,49.74,699807.0,46.698,46.7355,46.6511,46.6792,699807.0
2021-01-12 15:30:00,49.74,49.78,49.65,49.66,1740732.0,46.6792,46.7168,46.5948,46.6042,1740732.0
2021-01-13 09:30:00,49.58,49.69,49.26,49.66,1614630.0,46.5291,46.6323,46.2288,46.6042,1614630.0
2021-01-13 10:00:00,49.65,49.69,49.46,49.57,658869.0,46.5948,46.6323,46.4165,46.5197,658869.0
2021-01-13 10:30:00,49.57,49.62,49.48,49.53,619323.0,46.5197,46.5666,46.4352,46.4822,619323.0
2021-01-13 11:00:00,49.54,49.61,49.44,49.5,503055.0,46.4915,46.5572,46.3977,46.454,503055.0
2021-01-13 11:30:00,49.5,49.53,49.42,49.49,470385.0,46.454,46.4822,46.3789,46.4446,470385.0
2021-01-13 12:00:00,49.5,49.54,49.44,49.5,541701.0,46.454,46.4915,46.3977,46.454,541701.0
2021-01-13 12:30:00,49.5,49.54,49.41,49.43,637623.0,46.454,46.4915,46.3695,46.3883,637623.0
2021-01-13 13:00:00,49.43,49.5,49.4,49.43,659817.0,46.3883,46.454,46.3602,46.3883,659817.0
2021-01-13 13:30:00,49.43,49.43,49.32,49.32,624789.0,46.3883,46.3883,46.2851,46.2851,624789.0
2021-01-13 14:00:00,49.32,49.38,49.27,49.38,750366.0,46.2851,46.3414,46.2382,46.3414,750366.0
2021-01-13 14:30:00,49.37,49.38,49.17,49.25,845907.0,46.332,46.3414,46.1443,46.2194,845907.0
2021-01-13 15:00:00,49.25,49.32,49.23,49.3,638970.0,46.2194,46.2851,46.2006,46.2663,638970.0
2021-01-13 15:30:00,49.3,49.39,49.14,49.15,1893135.0,46.2663,46.3508,46.1162,46.1255,1893135.0
2021-01-14 09:30:00,49.27,49.33,49.03,49.11,1886244.0,46.2382,46.2945,46.0129,46.088,1886244.0
2021-01-14 10:00:00,49.11,49.13,48.89,48.95,1461450.0,46.088,46.1068,45.8815,45.9378,1461450.0
2021-01-14 10:30:00,48.95,49.0,48.81,48.99,1031706.0,45.9378,45.9848,45.8065,45.9754,1031706.0
2021-01-14 11:00:00,48.99,49.02,48.83,48.84,940692.0,45.9754,46.0035,45.8252,45.8346,940692.0
2021-01-14 11:30:00,48.84,48.92,48.74,48.81,801621.0,45.8346,45.9097,45.7408,45.8065,801621.0
2021-01-14 12:00:00,48.81,48.88,48.74,48.76,703671.0,45.8065,45.8722,45.7408,45.7595,703671.0
2021-01-14 12:30:00,48.76,48.77,48.68,48.69,814554.0,45.7595,45.7689,45.6845,45.6938,814554.0
2021-01-14 13:00:00,48.69,48.8,48.69,48.75,699591.0,45.6938,45.7971,45.6938,45.7502,699591.0
2021-01-14 13:30:00,48.74,48.81,48.7,48.72,806229.0,45.7408,45.8065,45.7032,45.722,806229.0
2021-01-14 14:00:00,48.72,48.78,48.72,48.77,726588.0,45.722,45.7783,45.722,45.7689,726588.0
2021-01-14 14:30:00,48.76,48.88,48.76,48.87,917556.0,45.7595,45.8722,45.7595,45.8628,917556.0
2021-01-14 15:00:00,48.88,49.02,48.86,49.01,1233405.0,45.8722,46.0035,45.8534,45.9942,1233405.0
2021-01-14 15:30:00,49.0,49.1,48.9,48.99,2604954.0,45.9848,46.0786,45.8909,45.9754,2604954.0
2021-01-15 09:30:00,48.33,48.38,47.89,48.32,6753978.0,45.356,45.4029,44.9431,45.3466,6753978.0
2021-01-15 10:00:00,48.32,48.5,48.02,48.06,2580099.0,45.3466,45.5155,45.0651,45.1026,2580099.0
2021-01-15 10:30:00,48.07,48.26,48.05,48.24,1088292.0,45.112,45.2903,45.0932,45.2715,1088292.0
2021-01-15 11:00:00,48.24,48.5,48.12,48.49,1359198.0,45.2715,45.5155,45.1589,45.5062,1359198.0
2021-01-15 11:30:00,48.49,48.63,48.41,48.62,1126701.0,45.5062,45.6375,45.4311,45.6282,1126701.0
2021-01-15 12:00:00,48.62,48.63,48.5,48.54,855897.0,45.6282,45.6375,45.5155,45.5531,855897.0
2021-01-15 12:30:00,48.54,48.56,48.39,48.4,626976.0,45.5531,45.5718,45.4123,45.4217,626976.0
2021-01-15 13:00:00,48.41,48.43,48.28,48.3,713187.0,45.4311,45.4498,45.3091,45.3278,713187.0
2021-01-15 13:30:00,48.3,48.36,48.25,48.27,573123.0,45.3278,45.3842,45.2809,45.2997,573123.0
2021-01-15 14:00:00,48.27,48.32,48.2,48.21,626145.0,45.2997,45.3466,45.234,45.2434,626145.0
2021-01-15 14:30:00,48.21,48.24,48.15,48.18,951816.0,45.2434,45.2715,45.1871,45.2152,951816.0
2021-01-15 15:00:00,48.18,48.34,48.17,48.29,933654.0,45.2152,45.3654,45.2058,45.3185,933654.0
2021-01-15 15:30:00,48.29,48.3,48.14,48.22,2342007.0,45.3185,45.3278,45.1777,45.2528,2342007.0
2021-01-19 09:30:00,48.21,48.36,47.56,47.67,3058374.0,45.2434,45.3842,44.6334,44.7366,3058374.0
2021-01-19 10:00:00,47.65,47.83,47.61,47.83,1654722.0,44.7178,44.8868,44.6803,44.8868,1654722.0
2021-01-19 10:30:00,47.82,47.98,47.79,47.83,1365624.0,44.8774,45.0275,44.8492,44.8868,1365624.0
2021-01-19 11:00:00,47.83,47.92,47.7,47.75,776994.0,44.8868,44.9712,44.7648,44.8117,776994.0
2021-01-19 11:30:00,47.75,47.9,47.68,47.88,1146624.0,44.8117,44.9525,44.746,44.9337,1146624.0
2021-01-19 12:00:00,47.89,47.97,47.84,47.86,719553.0,44.9431,45.0182,44.8962,44.9149,719553.0
2021-01-19 12:30:00,47.86,47.92,47.84,47.9,443988.0,44.9149,44.9712,44.8962,44.9525,443988.0
2021-01-19 13:00:00,47.9,47.99,47.89,47.97,727164.0,44.9525,45.0369,44.9431,45.0182,727164.0
2021-01-19 13:30:00,47.97,47.98,47.86,47.87,642459.0,45.0182,45.0275,44.9149,44.9243,642459.0
2021-01-19 14:00:00,47.87,47.87,47.78,47.82,751386.0,44.9243,44.9243,44.8398,44.8774,751386.0
2021-01-19 14:30:00,47.82,47.87,47.77,47.83,673239.0,44.8774,44.9243,44.8305,44.8868,673239.0
2021-01-19 15:00:00,47.83,47.95,47.83,47.84,776979.0,44.8868,44.9994,44.8868,44.8962,776979.0
2021-01-19 15:30:00,47.85,47.94,47.79,47.8,2181261.0,44.9055,44.99,44.8492,44.8586,2181261.0
2021-01-20 09:30:00,47.86,48.0,47.63,47.69,2830788.0,44.9149,45.0463,44.6991,44.7554,2830788.0
2021-01-20 10:00:00,47.69,48.23,47.68,48.1,1998267.0,44.7554,45.2622,44.746,45.1402,1998267.0
2021-01-20 10:30:00,48.1,48.32,48.06,48.24,1544724.0,45.1402,45.3466,45.1026,45.2715,1544724.0
2021-01-20 11:00:00,48.23,48.34,48.14,48.17,1156521.0,45.2622,45.3654,45.1777,45.2058,1156521.0
2021-01-20 11:30:00,48.17,48.32,48.17,48.32,963141.0,45.2058,45.3466,45.2058,45.3466,963141.0
2021-01-20 12:00:00,48.32,48.34,48.27,48.33,1007805.0,45.3466,45.3654,45.2997,45.356,1007805.0
2021-01-20 12:30:00,48.33,48.41,48.22,48.25,833832.0,45.356,45.4311,45.2528,45.2809,833832.0
2021-01-20 13:00:00,48.26,48.28,48.14,48.25,854934.0,45.2903,45.3091,45.1777,45.2809,854934.0
2021-01-20 13:30:00,48.24,48.28,48.13,48.27,923334.0,45.2715,45.3091,45.1683,45.2997,923334.0
2021-01-20 14:00:00,48.27,48.3,48.23,48.3,708372.0,45.2997,45.3278,45.2622,45.3278,708372.0
2021-01-20 14:30:00,48.29,48.34,48.27,48.31,741873.0,45.3185,45.3654,45.2997,45.3372,741873.0
2021-01-20 15:00:00,48.31,48.36,48.26,48.36,987579.0,45.3372,45.3842,45.2903,45.3842,987579.0
2021-01-20 15:30:00,48.36,48.55,48.31,48.49,2438454.0,45.3842,45.5625,45.3372,45.5062,2438454.0
2021-01-21 09:30:00,48.45,48.58,48.12,48.14,1600014.0,45.4686,45.5906,45.1589,45.1777,1600014.0
2021-01-21 10:00:00,48.14,48.41,48.07,48.41,1015299.0,45.1777,45.4311,45.112,45.4311,1015299.0
2021-01-21 10:30:00,48.41,48.46,48.31,48.41,830136.0,45.4311,45.478,45.3372,45.4311,830136.0
2021-01-21 11:00:00,48.41,48.47,48.33,48.36,456576.0,45.4311,45.4874,45.356,45.3842,456576.0
2021-01-21 11:30:00,48.35,48.47,48.33,48.44,421215.0,45.3748,45.4874,45.356,45.4592,421215.0
2021-01-21 12:00:00,48.44,48.46,48.36,48.43,371205.0,45.4592,45.478,45.3842,45.4498,371205.0
2021-01-21 12:30:00,48.42,48.43,48.33,48.4,472509.0,45.4405,45.4498,45.356,45.4217,472509.0
2021-01-21 13:00:00,48.41,48.42,48.32,48.36,341490.0,45.4311,45.4405,45.3466,45.3842,341490.0
2021-01-21 13:30:00,48.36,48.44,48.35,48.41,374469.0,45.3842,45.4592,45.3748,45.4311,374469.0
2021-01-21 14:00:00,48.41,48.46,48.38,48.39,515391.0,45.4311,45.478,45.4029,45.4123,515391.0
2021-01-21 14:30:00,48.39,48.41,48.35,48.38,506382.0,45.4123,45.4311,45.3748,45.4029,506382.0
2021-01-21 15:00:00,48.38,48.38,48.25,48.29,840489.0,45.4029,45.4029,45.2809,45.3185,840489.0
2021-01-21 15:30:00,48.28,48.33,48.21,48.29,1695474.0,45.3091,45.356,45.2434,45.3185,1695474.0
2021-01-22 09:30:00,48.53,49.04,48.44,48.85,2847096.0,45.5437,46.0223,45.4592,45.844,2847096.0
2021-01-22 10:00:00,48.87,48.9,48.37,48.4,1294341.0,45.8628,45.8909,45.3935,45.4217,1294341.0
2021-01-22 10:30:00,48.4,48.53,48.39,48.47,711072.0,45.4217,45.5437,45.4123,45.4874,711072.0
2021-01-22 11:00:00,48.46,48.64,48.45,48.6,533391.0,45.478,45.6469,45.4686,45.6094,533391.0
2021-01-22 11:30:00,48.6,48.88,48.58,48.84,704922.0,45.6094,45.8722,45.5906,45.8346,704922.0
2021-01-22 12:00:00,48.84,48.97,48.81,48.91,742710.0,45.8346,45.9566,45.8065,45.9003,742710.0
2021-01-22 12:30:00,48.92,49.11,48.91,49.1,1157766.0,45.9097,46.088,45.9003,46.0786,1157766.0
2021-01-22 13:00:00,49.1,49.1,48.91,48.93,660555.0,46.0786,46.0786,45.9003,45.9191,660555.0
2021-01-22 13:30:00,48.93,49.03,48.92,48.99,472593.0,45.9191,46.0129,45.9097,45.9754,472593.0
2021-01-22 14:00:00,48.99,49.03,48.85,48.85,469251.0,45.9754,46.0129,45.844,45.844,469251.0
2021-01-22 14:30:00,48.86,48.92,48.84,48.88,630876.0,45.8534,45.9097,45.8346,45.8722,630876.0
2021-01-22 15:00:00,48.87,48.88,48.77,48.84,696993.0,45.8628,45.8722,45.7689,45.8346,696993.0
2021-01-22 15:30:00,48.84,48.87,48.76,48.77,1747101.0,45.8346,45.8628,45.7595,45.7689,1747101.0
2021-01-25 09:30:00,48.45,48.65,48.09,48.3,3116520.0,45.4686,45.6563,45.1308,45.3278,3116520.0
2021-01-25 10:00:00,48.29,48.47,48.2,48.38,1472835.0,45.3185,45.4874,45.234,45.4029,1472835.0
2021-01-25 10:30:00,48.38,48.64,48.34,48.52,1332507.0,45.4029,45.6469,45.3654,45.5343,1332507.0
2021-01-25 11:00:00,48.51,48.55,48.28,48.4,1393086.0,45.5249,45.5625,45.3091,45.4217,1393086.0
2021-01-25 11:30:00,48.39,48.51,48.3,48.43,778974.0,45.4123,45.5249,45.3278,45.4498,778974.0
2021-01-25 12:00:00,48.43,48.49,48.38,48.45,639075.0,45.4498,45.5062,45.4029,45.4686,639075.0
2021-01-25 12:30:00,48.42,48.63,48.4,48.58,517257.0,45.4405,45.6375,45.4217,45.5906,517257.0
2021-01-25 13:00:00,48.58,48.65,48.5,48.59,551973.0,45.5906,45.6563,45.5155,45.6,551973.0
2021-01-25 13:30:00,48.58,48.65,48.55,48.6,549573.0,45.5906,45.6563,45.5625,45.6094,549573.0
2021-01-25 14:00:00,48.61,48.67,48.57,48.67,493665.0,45.6188,45.6751,45.5812,45.6751,493665.0
2021-01-25 14:30:00,48.67,48.72,48.64,48.66,544059.0,45.6751,45.722,45.6469,45.6657,544059.0
2021-01-25 15:00:00,48.66,48.7,48.62,48.68,564558.0,45.6657,45.7032,45.6282,45.6845,564558.0
2021-01-25 15:30:00,48.67,48.75,48.58,48.75,1521837.0,45.6751,45.7502,45.5906,45.7502,1521837.0
2021-01-26 09:30:00,48.54,49.02,48.49,48.9,1773222.0,45.5531,46.0035,45.5062,45.8909,1773222.0
2021-01-26 10:00:00,48.89,49.06,48.76,49.06,806250.0,45.8815,46.0411,45.7595,46.0411,806250.0
2021-01-26 10:30:00,49.05,49.09,48.9,48.9,848049.0,46.0317,46.0692,45.8909,45.8909,848049.0
2021-01-26 11:00:00,48.9,49.06,48.9,48.99,737742.0,45.8909,46.0411,45.8909,45.9754,737742.0
2021-01-26 11:30:00,48.98,49.06,48.93,49.05,461781.0,45.966,46.0411,45.9191,46.0317,461781.0
2021-01-26 12:00:00,49.05,49.19,49.0,49.16,637491.0,46.0317,46.1631,45.9848,46.1349,637491.0
2021-01-26 12:30:00,49.16,49.17,49.07,49.17,476943.0,46.1349,46.1443,46.0505,46.1443,476943.0
2021-01-26 13:00:00,49.17,49.26,49.15,49.17,648822.0,46.1443,46.2288,46.1255,46.1443,648822.0
2021-01-26 13:30:00,49.17,49.18,49.12,49.16,522141.0,46.1443,46.1537,46.0974,46.1349,522141.0
2021-01-26 14:00:00,49.16,49.25,49.14,49.22,459900.0,46.1349,46.2194,46.1162,46.1912,459900.0
2021-01-26 14:30:00,49.22,49.24,49.16,49.19,487815.0,46.1912,46.21,46.1349,46.1631,487815.0
2021-01-26 15:00:00,49.18,49.27,49.18,49.26,756324.0,46.1537,46.2382,46.1537,46.2288,756324.0
2021-01-26 15:30:00,49.25,49.27,49.15,49.17,1443222.0,46.2194,46.2382,46.1255,46.1443,1443222.0
2021-01-27 09:30:00,48.99,49.29,48.71,48.71,3275379.0,45.9754,46.2569,45.7126,45.7126,3275379.0
2021-01-27 10:00:00,48.72,48.96,48.54,48.75,1608444.0,45.722,45.9472,45.5531,45.7502,1608444.0
2021-01-27 10:30:00,48.75,48.92,48.56,48.78,1693545.0,45.7502,45.9097,45.5718,45.7783,1693545.0
2021-01-27 11:00:00,48.77,48.81,48.47,48.64,1049418.0,45.7689,45.8065,45.4874,45.6469,1049418.0
2021-01-27 11:30:00,48.64,48.67,48.27,48.32,1315563.0,45.6469,45.6751,45.2997,45.3466,1315563.0
2021-01-27 12:00:00,48.32,48.38,48.24,48.34,880806.0,45.3466,45.4029,45.2715,45.3654,880806.0
2021-01-27 12:30:00,48.36,48.45,48.34,48.4,594072.0,45.3842,45.4686,45.3654,45.4217,594072.0
2021-01-27 13:00:00,48.4,48.41,48.3,48.35,800652.0,45.4217,45.4311,45.3278,45.3748,800652.0
2021-01-27 13:30:00,48.35,48.35,48.23,48.28,737691.0,45.3748,45.3748,45.2622,45.3091,737691.0
2021-01-27 14:00:00,48.27,48.3,48.03,48.04,1226253.0,45.2997,45.3278,45.0745,45.0838,1226253.0
2021-01-27 14:30:00,48.04,48.17,47.96,48.01,1255383.0,45.0838,45.2058,45.0088,45.0557,1255383.0
2021-01-27 15:00:00,48.01,48.16,47.96,48.0,1168269.0,45.0557,45.1965,45.0088,45.0463,1168269.0
2021-01-27 15:30:00,48.0,48.01,47.85,48.0,2903061.0,45.0463,45.0557,44.9055,45.0463,2903061.0
2021-01-28 09:30:00,48.15,48.35,47.95,48.29,1981377.0,45.1871,45.3748,44.9994,45.3185,1981377.0
2021-01-28 10:00:00,48.3,48.75,48.27,48.5,1648680.0,45.3278,45.7502,45.2997,45.5155,1648680.0
2021-01-28 10:30:00,48.51,48.55,48.28,48.48,1134030.0,45.5249,45.5625,45.3091,45.4968,1134030.0
2021-01-28 11:00:00,48.5,48.67,48.38,48.65,906816.0,45.5155,45.6751,45.4029,45.6563,906816.0
2021-01-28 11:30:00,48.66,48.67,48.37,48.42,671715.0,45.6657,45.6751,45.3935,45.4405,671715.0
2021-01-28 12:00:00,48.43,48.45,48.23,48.31,751224.0,45.4498,45.4686,45.2622,45.3372,751224.0
2021-01-28 12:30:00,48.32,48.32,48.09,48.13,912825.0,45.3466,45.3466,45.1308,45.1683,912825.0
2021-01-28 13:00:00,48.13,48.26,48.08,48.19,783483.0,45.1683,45.2903,45.1214,45.2246,783483.0
2021-01-28 13:30:00,48.21,48.27,48.13,48.16,640887.0,45.2434,45.2997,45.1683,45.1965,640887.0
2021-01-28 14:00:00,48.16,48.21,48.06,48.11,608760.0,45.1965,45.2434,45.1026,45.1495,608760.0
2021-01-28 14:30:00,48.1,48.24,48.05,48.13,779544.0,45.1402,45.2715,45.0932,45.1683,779544.0
2021-01-28 15:00:00,48.13,48.17,48.05,48.15,751323.0,45.1683,45.2058,45.0932,45.1871,751323.0
2021-01-28 15:30:00,48.15,48.17,47.88,47.9,2285232.0,45.1871,45.2058,44.9337,44.9525,2285232.0
2021-01-29 09:30:00,47.73,47.92,47.35,47.47,2182869.0,44.7929,44.9712,44.4363,44.5489,2182869.0
2021-01-29 10:00:00,47.49,47.55,47.28,47.4,1963473.0,44.5677,44.624,44.3706,44.4832,1963473.0
2021-01-29 10:30:00,47.4,47.53,47.37,47.49,1121637.0,44.4832,44.6052,44.4551,44.5677,1121637.0
2021-01-29 11:00:00,47.49,47.51,47.21,47.21,1158951.0,44.5677,44.5865,44.3049,44.3049,1158951.0
2021-01-29 11:30:00,47.21,47.27,47.09,47.15,1170951.0,44.3049,44.3612,44.1923,44.2486,1170951.0
2021-01-29 12:00:00,47.13,47.24,47.06,47.09,1080300.0,44.2298,44.3331,44.1642,44.1923,1080300.0
2021-01-29 12:30:00,47.09,47.23,47.08,47.12,1516893.0,44.1923,44.3237,44.1829,44.2205,1516893.0
2021-01-29 13:00:00,47.12,47.15,46.94,47.07,1166223.0,44.2205,44.2486,44.0515,44.1735,1166223.0
2021-01-29 13:30:00,47.06,47.09,46.97,47.0,939495.0,44.1642,44.1923,44.0797,44.1078,939495.0
2021-01-29 14:00:00,46.99,47.1,46.99,47.0,851694.0,44.0985,44.2017,44.0985,44.1078,851694.0
2021-01-29 14:30:00,47.01,47.09,46.96,47.05,901623.0,44.1172,44.1923,44.0703,44.1548,901623.0
2021-01-29 15:00:00,47.05,47.18,47.05,47.05,1350729.0,44.1548,44.2768,44.1548,44.1548,1350729.0
2021-01-29 15:30:00,47.05,47.11,46.78,46.83,3986268.0,44.1548,44.2111,43.9014,43.9483,3986268.0
2021-02-01 09:30:00,46.97,47.16,46.42,46.6,2862330.0,44.0797,44.258,43.5635,43.7325,2862330.0
2021-02-01 10:00:00,46.58,46.59,46.4,46.48,1155330.0,43.7137,43.7231,43.5448,43.6198,1155330.0
2021-02-01 10:30:00,46.47,46.68,46.46,46.59,1017354.0,43.6105,43.8075,43.6011,43.7231,1017354.0
2021-02-01 11:00:00,46.58,46.74,46.57,46.7,832623.0,43.7137,43.8638,43.7043,43.8263,832623.0
2021-02-01 11:30:00,46.69,46.86,46.69,46.74,657000.0,43.8169,43.9765,43.8169,43.8638,657000.0
2021-02-01 12:00:00,46.75,46.77,46.61,46.7,715242.0,43.8732,43.892,43.7418,43.8263,715242.0
2021-02-01 12:30:00,46.7,46.75,46.63,46.68,557796.0,43.8263,43.8732,43.7606,43.8075,557796.0
2021-02-01 13:00:00,46.68,46.68,46.54,46.56,951738.0,43.8075,43.8075,43.6761,43.6949,951738.0
2021-02-01 13:30:00,46.57,46.61,46.46,46.55,1593777.0,43.7043,43.7418,43.6011,43.6855,1593777.0
2021-02-01 14:00:00,46.55,46.63,46.53,46.63,1565415.0,43.6855,43.7606,43.6668,43.7606,1565415.0
2021-02-01 14:30:00,46.63,46.68,46.53,46.57,1247340.0,43.7606,43.8075,43.6668,43.7043,1247340.0
2021-02-01 15:00:00,46.58,46.6,46.44,46.48,1715301.0,43.7137,43.7325,43.5823,43.6198,1715301.0
2021-02-01 15:30:00,46.48,46.53,46.4,46.41,3251277.0,43.6198,43.6668,43.5448,43.5541,3251277.0
2021-02-02 09:30:00,46.59,47.15,46.48,47.09,6233475.0,43.7231,44.2486,43.6198,44.1923,6233475.0
2021-02-02 10:00:00,47.08,47.35,47.06,47.2,2695725.0,44.1829,44.4363,44.1642,44.2955,2695725.0
2021-02-02 10:30:00,47.21,47.38,47.09,47.27,1312848.0,44.3049,44.4645,44.1923,44.3612,1312848.0
2021-02-02 11:00:00,47.27,47.37,47.21,47.24,1223286.0,44.3612,44.4551,44.3049,44.3331,1223286.0
2021-02-02 11:30:00,47.24,47.29,47.14,47.19,868326.0,44.3331,44.38,44.2392,44.2862,868326.0
2021-02-02 12:00:00,47.18,47.27,47.16,47.16,956163.0,44.2768,44.3612,44.258,44.258,956163.0
2021-02-02 12:30:00,47.16,47.27,47.15,47.27,1103160.0,44.258,44.3612,44.2486,44.3612,1103160.0
2021-02-02 13:00:00,47.28,47.29,47.2,47.22,480960.0,44.3706,44.38,44.2955,44.3143,480960.0
2021-02-02 13:30:00,47.22,47.3,47.2,47.24,523479.0,44.3143,44.3894,44.2955,44.3331,523479.0
2021-02-02 14:00:00,47.23,47.32,47.23,47.23,539475.0,44.3237,44.4082,44.3237,44.3237,539475.0
2021-02-02 14:30:00,47.23,47.25,47.06,47.07,892623.0,44.3237,44.3425,44.1642,44.1735,892623.0
2021-02-02 15:00:00,47.07,47.13,46.96,47.12,1480296.0,44.1735,44.2298,44.0703,44.2205,1480296.0
2021-02-02 15:30:00,47.12,47.13,46.92,46.92,1995222.0,44.2205,44.2298,44.0328,44.0328,1995222.0
2021-02-03 09:30:00,46.89,47.35,46.88,47.24,1784217.0,44.0046,44.4363,43.9952,44.3331,1784217.0
2021-02-03 10:00:00,47.27,47.27,46.99,47.12,794007.0,44.3612,44.3612,44.0985,44.2205,794007.0
2021-02-03 10:30:00,47.13,47.16,46.99,47.14,667416.0,44.2298,44.258,44.0985,44.2392,667416.0
2021-02-03 11:00:00,47.13,47.28,47.09,47.21,669888.0,44.2298,44.3706,44.1923,44.3049,669888.0
2021-02-03 11:30:00,47.22,47.24,47.1,47.13,482328.0,44.3143,44.3331,44.2017,44.2298,482328.0
2021-02-03 12:00:00,47.13,47.16,47.07,47.1,465288.0,44.2298,44.258,44.1735,44.2017,465288.0
2021-02-03 12:30:00,47.1,47.13,47.05,47.1,376230.0,44.2017,44.2298,44.1548,44.2017,376230.0
2021-02-03 13:00:00,47.09,47.2,47.08,47.09,553605.0,44.1923,44.2955,44.1829,44.1923,553605.0
2021-02-03 13:30:00,47.09,47.14,47.08,47.1,429240.0,44.1923,44.2392,44.1829,44.2017,429240.0
2021-02-03 14:00:00,47.1,47.14,47.07,47.1,473136.0,44.2017,44.2392,44.1735,44.2017,473136.0
2021-02-03 14:30:00,47.09,47.17,47.06,47.1,759147.0,44.1923,44.2674,44.1642,44.2017,759147.0
2021-02-03 15:00:00,47.1,47.17,47.08,47.13,780624.0,44.2017,44.2674,44.1829,44.2298,780624.0
2021-02-03 15:30:00,47.13,47.23,47.06,47.06,1545204.0,44.2298,44.3237,44.1642,44.1642,1545204.0
2021-02-04 09:30:00,47.26,47.69,47.09,47.59,2023032.0,44.3518,44.7554,44.1923,44.6615,2023032.0
2021-02-04 10:00:00,47.59,47.73,47.56,47.6,1076775.0,44.6615,44.7929,44.6334,44.6709,1076775.0
2021-02-04 10:30:00,47.6,47.64,47.42,47.48,636480.0,44.6709,44.7085,44.502,44.5583,636480.0
2021-02-04 11:00:00,47.49,47.59,47.4,47.43,910041.0,44.5677,44.6615,44.4832,44.5114,910041.0
2021-02-04 11:30:00,47.42,47.51,47.33,47.39,627858.0,44.502,44.5865,44.4175,44.4738,627858.0
2021-02-04 12:00:00,47.38,47.46,47.32,47.35,486051.0,44.4645,44.5395,44.4082,44.4363,486051.0
2021-02-04 12:30:00,47.35,47.44,47.32,47.39,595335.0,44.4363,44.5208,44.4082,44.4738,595335.0
2021-02-04 13:00:00,47.38,47.41,47.32,47.37,703644.0,44.4645,44.4926,44.4082,44.4551,703644.0
2021-02-04 13:30:00,47.37,47.5,47.36,47.44,758085.0,44.4551,44.5771,44.4457,44.5208,758085.0
2021-02-04 14:00:00,47.45,47.49,47.4,47.42,454695.0,44.5302,44.5677,44.4832,44.502,454695.0
2021-02-04 14:30:00,47.43,47.43,47.36,47.37,386298.0,44.5114,44.5114,44.4457,44.4551,386298.0
2021-02-04 15:00:00,47.36,47.43,47.33,47.43,623250.0,44.4457,44.5114,44.4175,44.5114,623250.0
2021-02-04 15:30:00,47.42,47.54,47.39,47.51,1633128.0,44.502,44.6146,44.4738,44.5865,1633128.0
2021-02-05 09:30:00,47.82,47.94,47.61,47.78,2197482.0,44.8774,44.99,44.6803,44.8398,2197482.0
2021-02-05 10:00:00,47.77,47.86,47.51,47.67,1122591.0,44.8305,44.9149,44.5865,44.7366,1122591.0
2021-02-05 10:30:00,47.67,47.85,47.66,47.77,1080903.0,44.7366,44.9055,44.7272,44.8305,1080903.0
2021-02-05 11:00:00,47.77,47.77,47.66,47.72,608340.0,44.8305,44.8305,44.7272,44.7835,608340.0
2021-02-05 11:30:00,47.72,47.84,47.71,47.76,630072.0,44.7835,44.8962,44.7742,44.8211,630072.0
2021-02-05 12:00:00,47.76,48.0,47.75,47.99,1066185.0,44.8211,45.0463,44.8117,45.0369,1066185.0
2021-02-05 12:30:00,47.99,48.16,47.86,48.16,1392636.0,45.0369,45.1965,44.9149,45.1965,1392636.0
2021-02-05 13:00:00,48.16,48.28,48.1,48.2,1541343.0,45.1965,45.3091,45.1402,45.234,1541343.0
2021-02-05 13:30:00,48.2,48.28,48.15,48.16,844284.0,45.234,45.3091,45.1871,45.1965,844284.0
2021-02-05 14:00:00,48.16,48.19,48.11,48.17,589173.0,45.1965,45.2246,45.1495,45.2058,589173.0
2021-02-05 14:30:00,48.17,48.23,48.08,48.13,682794.0,45.2058,45.2622,45.1214,45.1683,682794.0
2021-02-05 15:00:00,48.12,48.17,48.09,48.1,778635.0,45.1589,45.2058,45.1308,45.1402,778635.0
2021-02-05 15:30:00,48.1,48.18,48.08,48.11,1618767.0,45.1402,45.2152,45.1214,45.1495,1618767.0
2021-02-08 09:30:00,48.27,48.44,48.18,48.34,1564914.0,45.2997,45.4592,45.2152,45.3654,1564914.0
2021-02-08 10:00:00,48.35,48.53,48.15,48.29,1241475.0,45.3748,45.5437,45.1871,45.3185,1241475.0
2021-02-08 10:30:00,48.29,48.39,48.24,48.24,722346.0,45.3185,45.4123,45.2715,45.2715,722346.0
2021-02-08 11:00:00,48.25,48.35,48.18,48.32,730209.0,45.2809,45.3748,45.2152,45.3466,730209.0
2021-02-08 11:30:00,48.32,48.33,48.22,48.3,635457.0,45.3466,45.356,45.2528,45.3278,635457.0
2021-02-08 12:00:00,48.3,48.34,48.27,48.27,585318.0,45.3278,45.3654,45.2997,45.2997,585318.0
2021-02-08 12:30:00,48.27,48.29,48.24,48.25,401874.0,45.2997,45.3185,45.2715,45.2809,401874.0
2021-02-08 13:00:00,48.25,48.28,48.22,48.27,393876.0,45.2809,45.3091,45.2528,45.2997,393876.0
2021-02-08 13:30:00,48.27,48.34,48.26,48.28,558456.0,45.2997,45.3654,45.2903,45.3091,558456.0
2021-02-08 14:00:00,48.28,48.33,48.24,48.24,473358.0,45.3091,45.356,45.2715,45.2715,473358.0
2021-02-08 14:30:00,48.24,48.32,48.18,48.32,805764.0,45.2715,45.3466,45.2152,45.3466,805764.0
2021-02-08 15:00:00,48.32,48.36,48.26,48.31,730542.0,45.3466,45.3842,45.2903,45.3372,730542.0
2021-02-08 15:30:00,48.31,48.37,48.28,48.35,1798797.0,45.3372,45.3935,45.3091,45.3748,1798797.0
2021-02-09 09:30:00,48.19,48.58,48.19,48.57,1709532.0,45.2246,45.5906,45.2246,45.5812,1709532.0
2021-02-09 10:00:00,48.58,48.77,48.54,48.59,1540749.0,45.5906,45.7689,45.5531,45.6,1540749.0
2021-02-09 10:30:00,48.59,48.69,48.5,48.5,800841.0,45.6,45.6938,45.5155,45.5155,800841.0
2021-02-09 11:00:00,48.49,48.52,48.36,48.48,911835.0,45.5062,45.5343,45.3842,45.4968,911835.0
2021-02-09 11:30:00,48.48,48.63,48.46,48.61,557259.0,45.4968,45.6375,45.478,45.6188,557259.0
2021-02-09 12:00:00,48.61,48.69,48.55,48.66,602448.0,45.6188,45.6938,45.5625,45.6657,602448.0
2021-02-09 12:30:00,48.66,48.68,48.55,48.59,470811.0,45.6657,45.6845,45.5625,45.6,470811.0
2021-02-09 13:00:00,48.59,48.65,48.55,48.58,405573.0,45.6,45.6563,45.5625,45.5906,405573.0
2021-02-09 13:30:00,48.59,48.62,48.55,48.6,393438.0,45.6,45.6282,45.5625,45.6094,393438.0
2021-02-09 14:00:00,48.6,48.64,48.59,48.6,316776.0,45.6094,45.6469,45.6,45.6094,316776.0
2021-02-09 14:30:00,48.59,48.74,48.59,48.69,587343.0,45.6,45.7408,45.6,45.6938,587343.0
2021-02-09 15:00:00,48.69,48.7,48.57,48.61,641241.0,45.6938,45.7032,45.5812,45.6188,641241.0
2021-02-09 15:30:00,48.61,48.63,48.53,48.62,1565274.0,45.6188,45.6375,45.5437,45.6282,1565274.0
2021-02-10 09:30:00,48.61,48.63,48.18,48.33,2088666.0,45.6188,45.6375,45.2152,45.356,2088666.0
2021-02-10 10:00:00,48.33,48.39,48.02,48.09,1822206.0,45.356,45.4123,45.0651,45.1308,1822206.0
2021-02-10 10:30:00,48.09,48.13,47.84,48.09,1556898.0,45.1308,45.1683,44.8962,45.1308,1556898.0
2021-02-10 11:00:00,48.08,48.13,47.98,48.05,1033701.0,45.1214,45.1683,45.0275,45.0932,1033701.0
2021-02-10 11:30:00,48.06,48.13,48.01,48.09,1144704.0,45.1026,45.1683,45.0557,45.1308,1144704.0
2021-02-10 12:00:00,48.08,48.1,47.97,48.06,663390.0,45.1214,45.1402,45.0182,45.1026,663390.0
2021-02-10 12:30:00,48.05,48.13,48.04,48.1,416370.0,45.0932,45.1683,45.0838,45.1402,416370.0
2021-02-10 13:00:00,48.09,48.13,48.06,48.12,326658.0,45.1308,45.1683,45.1026,45.1589,326658.0
2021-02-10 13:30:00,48.11,48.17,48.08,48.13,378510.0,45.1495,45.2058,45.1214,45.1683,378510.0
2021-02-10 14:00:00,48.13,48.19,48.06,48.12,609738.0,45.1683,45.2246,45.1026,45.1589,609738.0
2021-02-10 14:30:00,48.13,48.16,48.06,48.07,684207.0,45.1683,45.1965,45.1026,45.112,684207.0
2021-02-10 15:00:00,48.08,48.15,48.07,48.12,876540.0,45.1214,45.1871,45.112,45.1589,876540.0
2021-02-10 15:30:00,48.12,48.16,47.93,48.05,2035134.0,45.1589,45.1965,44.9806,45.0932,2035134.0
2021-02-11 09:30:00,48.05,48.24,47.96,48.19,1202232.0,45.0932,45.2715,45.0088,45.2246,1202232.0
2021-02-11 10:00:00,48.19,48.24,48.05,48.18,622407.0,45.2246,45.2715,45.0932,45.2152,622407.0
2021-02-11 10:30:00,48.18,48.26,48.13,48.14,807699.0,45.2152,45.2903,45.1683,45.1777,807699.0
2021-02-11 11:00:00,48.14,48.21,48.12,48.15,444399.0,45.1777,45.2434,45.1589,45.1871,444399.0
2021-02-11 11:30:00,48.16,48.21,48.13,48.21,438522.0,45.1965,45.2434,45.1683,45.2434,438522.0
2021-02-11 12:00:00,48.22,48.32,48.22,48.28,748176.0,45.2528,45.3466,45.2528,45.3091,748176.0
2021-02-11 12:30:00,48.28,48.31,48.12,48.13,675216.0,45.3091,45.3372,45.1589,45.1683,675216.0
2021-02-11 13:00:00,48.13,48.13,48.0,48.06,541302.0,45.1683,45.1683,45.0463,45.1026,541302.0
2021-02-11 13:30:00,48.06,48.07,47.98,47.99,403521.0,45.1026,45.112,45.0275,45.0369,403521.0
2021-02-11 14:00:00,48.0,48.06,47.9,47.99,545733.0,45.0463,45.1026,44.9525,45.0369,545733.0
2021-02-11 14:30:00,47.99,48.02,47.95,47.99,421389.0,45.0369,45.0651,44.9994,45.0369,421389.0
2021-02-11 15:00:00,47.99,48.01,47.95,47.97,464322.0,45.0369,45.0557,44.9994,45.0182,464322.0
2021-02-11 15:30:00,47.97,48.06,47.94,48.01,1261431.0,45.0182,45.1026,44.99,45.0557,1261431.0
2021-02-12 09:30:00,48.05,48.1,47.89,48.05,1683057.0,45.0932,45.1402,44.9431,45.0932,1683057.0
2021-02-12 10:00:00,48.05,48.11,48.0,48.09,723753.0,45.0932,45.1495,45.0463,45.1308,723753.0
2021-02-12 10:30:00,48.09,48.12,48.01,48.07,717594.0,45.1308,45.1589,45.0557,45.112,717594.0
2021-02-12 11:00:00,48.07,48.2,48.04,48.19,892596.0,45.112,45.234,45.0838,45.2246,892596.0
2021-02-12 11:30:00,48.19,48.2,48.09,48.19,501813.0,45.2246,45.234,45.1308,45.2246,501813.0
2021-02-12 12:00:00,48.18,48.2,48.12,48.15,637401.0,45.2152,45.234,45.1589,45.1871,637401.0
2021-02-12 12:30:00,48.14,48.17,48.09,48.09,396909.0,45.1777,45.2058,45.1308,45.1308,396909.0
2021-02-12 13:00:00,48.09,48.11,48.02,48.07,484854.0,45.1308,45.1495,45.0651,45.112,484854.0
2021-02-12 13:30:00,48.07,48.1,48.02,48.06,392604.0,45.112,45.1402,45.0651,45.1026,392604.0
2021-02-12 14:00:00,48.06,48.07,48.01,48.03,372387.0,45.1026,45.112,45.0557,45.0745,372387.0
2021-02-12 14:30:00,48.02,48.06,48.01,48.04,426645.0,45.0651,45.1026,45.0557,45.0838,426645.0
2021-02-12 15:00:00,48.04,48.05,47.98,48.04,779643.0,45.0838,45.0932,45.0275,45.0838,779643.0
2021-02-12 15:30:00,48.04,48.19,48.01,48.17,1535640.0,45.0838,45.2246,45.0557,45.2058,1535640.0
2021-02-16 09:30:00,48.65,48.8,48.41,48.65,3070509.0,45.6563,45.7971,45.4311,45.6563,3070509.0
2021-02-16 10:00:00,48.65,48.76,48.47,48.53,1955805.0,45.6563,45.7595,45.4874,45.5437,1955805.0
2021-02-16 10:30:00,48.54,48.69,48.49,48.52,1260081.0,45.5531,45.6938,45.5062,45.5343,1260081.0
2021-02-16 11:00:00,48.53,48.55,48.38,48.43,1157265.0,45.5437,45.5625,45.4029,45.4498,1157265.0
2021-02-16 11:30:00,48.42,48.56,48.36,48.51,1037445.0,45.4405,45.5718,45.3842,45.5249,1037445.0
2021-02-16 12:00:00,48.5,48.51,48.31,48.35,1502835.0,45.5155,45.5249,45.3372,45.3748,1502835.0
2021-02-16 12:30:00,48.35,48.5,48.32,48.49,1013277.0,45.3748,45.5155,45.3466,45.5062,1013277.0
2021-02-16 13:00:00,48.49,48.59,48.46,48.54,894330.0,45.5062,45.6,45.478,45.5531,894330.0
2021-02-16 13:30:00,48.55,48.66,48.54,48.65,722310.0,45.5625,45.6657,45.5531,45.6563,722310.0
2021-02-16 14:00:00,48.65,48.67,48.59,48.63,785502.0,45.6563,45.6751,45.6,45.6375,785502.0
2021-02-16 14:30:00,48.64,48.7,48.5,48.5,1030446.0,45.6469,45.7032,45.5155,45.5155,1030446.0
2021-02-16 15:00:00,48.5,48.57,48.46,48.51,956331.0,45.5155,45.5812,45.478,45.5249,956331.0
2021-02-16 15:30:00,48.51,48.65,48.48,48.55,2161896.0,45.5249,45.6563,45.4968,45.5625,2161896.0
2021-02-17 09:30:00,48.22,48.73,48.17,48.58,2755668.0,45.2528,45.7314,45.2058,45.5906,2755668.0
2021-02-17 10:00:00,48.59,48.86,48.59,48.82,1534884.0,45.6,45.8534,45.6,45.8158,1534884.0
2021-02-17 10:30:00,48.81,48.91,48.72,48.83,1336047.0,45.8065,45.9003,45.722,45.8252,1336047.0
2021-02-17 11:00:00,48.82,48.84,48.49,48.49,1493856.0,45.8158,45.8346,45.5062,45.5062,1493856.0
2021-02-17 11:30:00,48.5,48.69,48.44,48.62,1172829.0,45.5155,45.6938,45.4592,45.6282,1172829.0
2021-02-17 12:00:00,48.62,48.65,48.51,48.56,682866.0,45.6282,45.6563,45.5249,45.5718,682866.0
2021-02-17 12:30:00,48.56,48.61,48.53,48.56,655656.0,45.5718,45.6188,45.5437,45.5718,655656.0
2021-02-17 13:00:00,48.56,48.66,48.51,48.62,759543.0,45.5718,45.6657,45.5249,45.6282,759543.0
2021-02-17 13:30:00,48.62,48.7,48.59,48.59,841941.0,45.6282,45.7032,45.6,45.6,841941.0
2021-02-17 14:00:00,48.59,48.75,48.59,48.73,902889.0,45.6,45.7502,45.6,45.7314,902889.0
2021-02-17 14:30:00,48.73,48.86,48.72,48.85,889671.0,45.7314,45.8534,45.722,45.844,889671.0
2021-02-17 15:00:00,48.84,48.92,48.83,48.91,1057047.0,45.8346,45.9097,45.8252,45.9003,1057047.0
2021-02-17 15:30:00,48.91,49.15,48.91,49.13,3670509.0,45.9003,46.1255,45.9003,46.1068,3670509.0
2021-02-18 09:30:00,46.33,46.9,46.01,46.41,20626269.0,43.4791,44.014,43.1788,43.5541,20626269.0
2021-02-18 10:00:00,46.42,46.58,46.07,46.33,9261795.0,43.5635,43.7137,43.2351,43.4791,9261795.0
2021-02-18 10:30:00,46.33,46.37,46.14,46.31,4892412.0,43.4791,43.5166,43.3008,43.4603,4892412.0
2021-02-18 11:00:00,46.31,46.41,46.15,46.34,5260560.0,43.4603,43.5541,43.3101,43.4885,5260560.0
2021-02-18 11:30:00,46.34,46.58,46.32,46.43,4177320.0,43.4885,43.7137,43.4697,43.5729,4177320.0
2021-02-18 12:00:00,46.43,46.57,46.28,46.5,3514845.0,43.5729,43.7043,43.4321,43.6386,3514845.0
2021-02-18 12:30:00,46.49,46.54,46.37,46.38,1833903.0,43.6292,43.6761,43.5166,43.526,1833903.0
2021-02-18 13:00:00,46.37,46.46,46.3,46.3,2355912.0,43.5166,43.6011,43.4509,43.4509,2355912.0
2021-02-18 13:30:00,46.3,46.3,46.16,46.22,3464499.0,43.4509,43.4509,43.3195,43.3758,3464499.0
2021-02-18 14:00:00,46.21,46.24,46.12,46.17,2809161.0,43.3665,43.3946,43.282,43.3289,2809161.0
2021-02-18 14:30:00,46.17,46.32,46.15,46.17,2771097.0,43.3289,43.4697,43.3101,43.3289,2771097.0
2021-02-18 15:00:00,46.17,46.26,46.07,46.08,3818940.0,43.3289,43.4134,43.2351,43.2445,3818940.0
2021-02-18 15:30:00,46.09,46.13,45.83,45.87,9339573.0,43.2538,43.2914,43.0098,43.0474,9339573.0
2021-02-19 09:30:00,45.93,46.22,45.89,46.18,6002439.0,43.1037,43.3758,43.0661,43.3383,6002439.0
2021-02-19 10:00:00,46.19,46.32,46.16,46.2,2507550.0,43.3477,43.4697,43.3195,43.3571,2507550.0
2021-02-19 10:30:00,46.2,46.26,46.09,46.26,1705359.0,43.3571,43.4134,43.2538,43.4134,1705359.0
2021-02-19 11:00:00,46.26,46.46,46.24,46.44,1950405.0,43.4134,43.6011,43.3946,43.5823,1950405.0
2021-02-19 11:30:00,46.44,46.47,46.32,46.35,1588284.0,43.5823,43.6105,43.4697,43.4978,1588284.0
2021-02-19 12:00:00,46.34,46.34,46.25,46.3,1182066.0,43.4885,43.4885,43.404,43.4509,1182066.0
2021-02-19 12:30:00,46.3,46.36,46.24,46.24,1134336.0,43.4509,43.5072,43.3946,43.3946,1134336.0
2021-02-19 13:00:00,46.24,46.29,46.21,46.25,1152675.0,43.3946,43.4415,43.3665,43.404,1152675.0
2021-02-19 13:30:00,46.25,46.34,46.15,46.15,1346616.0,43.404,43.4885,43.3101,43.3101,1346616.0
2021-02-19 14:00:00,46.15,46.19,46.04,46.04,1122966.0,43.3101,43.3477,43.2069,43.2069,1122966.0
2021-02-19 14:30:00,46.05,46.08,45.96,46.03,1486062.0,43.2163,43.2445,43.1318,43.1975,1486062.0
2021-02-19 15:00:00,46.04,46.16,46.02,46.15,1664010.0,43.2069,43.3195,43.1881,43.3101,1664010.0
2021-02-19 15:30:00,46.15,46.16,46.01,46.12,3468207.0,43.3101,43.3195,43.1788,43.282,3468207.0
2021-02-22 09:30:00,45.91,46.11,45.76,45.8,3861435.0,43.0849,43.2726,42.9441,42.9817,3861435.0
2021-02-22 10:00:00,45.81,45.96,45.61,45.69,2908347.0,42.9911,43.1318,42.8034,42.8785,2908347.0
2021-02-22 10:30:00,45.68,45.77,45.58,45.65,1912443.0,42.8691,42.9535,42.7752,42.8409,1912443.0
2021-02-22 11:00:00,45.64,45.67,45.48,45.56,1812243.0,42.8315,42.8597,42.6814,42.7565,1812243.0
2021-02-22 11:30:00,45.55,45.56,45.42,45.46,1405404.0,42.7471,42.7565,42.6251,42.6626,1405404.0
2021-02-22 12:00:00,45.46,45.55,45.42,45.55,1371138.0,42.6626,42.7471,42.6251,42.7471,1371138.0
2021-02-22 12:30:00,45.55,45.65,45.52,45.61,1049664.0,42.7471,42.8409,42.7189,42.8034,1049664.0
2021-02-22 13:00:00,45.62,45.81,45.62,45.78,1227030.0,42.8128,42.9911,42.8128,42.9629,1227030.0
2021-02-22 13:30:00,45.78,45.79,45.7,45.73,840948.0,42.9629,42.9723,42.8878,42.916,840948.0
2021-02-22 14:00:00,45.73,45.76,45.59,45.67,1201620.0,42.916,42.9441,42.7846,42.8597,1201620.0
2021-02-22 14:30:00,45.67,45.81,45.67,45.79,930618.0,42.8597,42.9911,42.8597,42.9723,930618.0
2021-02-22 15:00:00,45.78,45.88,45.76,45.88,1547271.0,42.9629,43.0568,42.9441,43.0568,1547271.0
2021-02-22 15:30:00,45.87,45.94,45.86,45.91,3127758.0,43.0474,43.1131,43.038,43.0849,3127758.0
2021-02-23 09:30:00,45.7,45.8,45.11,45.13,4080942.0,42.8878,42.9817,42.3341,42.3529,4080942.0
2021-02-23 10:00:00,45.13,45.28,45.03,45.28,2895228.0,42.3529,42.4937,42.2591,42.4937,2895228.0
2021-02-23 10:30:00,45.28,45.38,45.2,45.32,1939410.0,42.4937,42.5875,42.4186,42.5312,1939410.0
2021-02-23 11:00:00,45.32,45.4,45.26,45.34,1266684.0,42.5312,42.6063,42.4749,42.55,1266684.0
2021-02-23 11:30:00,45.33,45.34,45.1,45.13,1509939.0,42.5406,42.55,42.3248,42.3529,1509939.0
2021-02-23 12:00:00,45.13,45.14,45.03,45.12,1562448.0,42.3529,42.3623,42.2591,42.3435,1562448.0
2021-02-23 12:30:00,45.12,45.14,45.02,45.04,1377357.0,42.3435,42.3623,42.2497,42.2685,1377357.0
2021-02-23 13:00:00,45.04,45.2,45.02,45.16,1079397.0,42.2685,42.4186,42.2497,42.3811,1079397.0
2021-02-23 13:30:00,45.16,45.17,45.05,45.1,1175949.0,42.3811,42.3905,42.2778,42.3248,1175949.0
2021-02-23 14:00:00,45.1,45.19,45.07,45.09,1076187.0,42.3248,42.4092,42.2966,42.3154,1076187.0
2021-02-23 14:30:00,45.08,45.15,45.06,45.15,1003830.0,42.306,42.3717,42.2872,42.3717,1003830.0
2021-02-23 15:00:00,45.15,45.26,45.12,45.25,1538220.0,42.3717,42.4749,42.3435,42.4655,1538220.0
2021-02-23 15:30:00,45.25,45.31,45.14,45.14,2701818.0,42.4655,42.5218,42.3623,42.3623,2701818.0
2021-02-24 09:30:00,45.29,45.39,44.73,44.82,4082970.0,42.5031,42.5969,41.9775,42.062,4082970.0
2021-02-24 10:00:00,44.81,44.85,44.49,44.61,3381186.0,42.0526,42.0901,41.7523,41.8649,3381186.0
2021-02-24 10:30:00,44.61,44.72,44.52,44.68,1939584.0,41.8649,41.9681,41.7805,41.9306,1939584.0
2021-02-24 11:00:00,44.68,44.71,44.46,44.52,2741922.0,41.9306,41.9588,41.7241,41.7805,2741922.0
2021-02-24 11:30:00,44.52,44.58,44.38,44.38,2567988.0,41.7805,41.8368,41.6491,41.6491,2567988.0
2021-02-24 12:00:00,44.38,44.5,44.35,44.5,2130042.0,41.6491,41.7617,41.6209,41.7617,2130042.0
2021-02-24 12:30:00,44.51,44.55,44.38,44.55,2285961.0,41.7711,41.8086,41.6491,41.8086,2285961.0
2021-02-24 13:00:00,44.55,44.66,44.52,44.53,1654632.0,41.8086,41.9118,41.7805,41.7898,1654632.0
2021-02-24 13:30:00,44.53,44.55,44.39,44.51,2567631.0,41.7898,41.8086,41.6584,41.7711,2567631.0
2021-02-24 14:00:00,44.51,44.59,44.47,44.54,1677486.0,41.7711,41.8461,41.7335,41.7992,1677486.0
2021-02-24 14:30:00,44.54,44.55,44.45,44.47,1397289.0,41.7992,41.8086,41.7148,41.7335,1397289.0
2021-02-24 15:00:00,44.47,44.5,44.41,44.46,1922715.0,41.7335,41.7617,41.6772,41.7241,1922715.0
2021-02-24 15:30:00,44.46,44.48,44.4,44.4,4099179.0,41.7241,41.7429,41.6678,41.6678,4099179.0
2021-02-25 09:30:00,44.37,44.67,44.29,44.52,3382917.0,41.6397,41.9212,41.5646,41.7805,3382917.0
2021-02-25 10:00:00,44.52,44.59,44.37,44.53,1704828.0,41.7805,41.8461,41.6397,41.7898,1704828.0
2021-02-25 10:30:00,44.51,44.67,44.37,44.63,2123133.0,41.7711,41.9212,41.6397,41.8837,2123133.0
2021-02-25 11:00:00,44.62,44.65,44.39,44.4,1348281.0,41.8743,41.9025,41.6584,41.6678,1348281.0
2021-02-25 11:30:00,44.4,44.45,44.35,44.4,1237320.0,41.6678,41.7148,41.6209,41.6678,1237320.0
2021-02-25 12:00:00,44.4,44.45,44.31,44.35,1699308.0,41.6678,41.7148,41.5834,41.6209,1699308.0
2021-02-25 12:30:00,44.34,44.4,44.16,44.18,1539693.0,41.6115,41.6678,41.4426,41.4614,1539693.0
2021-02-25 13:00:00,44.17,44.21,44.06,44.11,1600425.0,41.452,41.4895,41.3488,41.3957,1600425.0
2021-02-25 13:30:00,44.11,44.13,44.03,44.08,1521936.0,41.3957,41.4144,41.3206,41.3675,1521936.0
2021-02-25 14:00:00,44.08,44.15,44.04,44.07,1475643.0,41.3675,41.4332,41.33,41.3581,1475643.0
2021-02-25 14:30:00,44.06,44.08,43.96,43.97,1867755.0,41.3488,41.3675,41.2549,41.2643,1867755.0
2021-02-25 15:00:00,43.97,44.01,43.89,43.93,2117760.0,41.2643,41.3018,41.1892,41.2268,2117760.0
2021-02-25 15:30:00,43.93,44.0,43.83,44.0,3910638.0,41.2268,41.2924,41.1329,41.2924,3910638.0
2021-02-26 09:30:00,43.83,43.94,43.6,43.72,3860541.0,41.1329,41.2361,40.9171,41.0297,3860541.0
2021-02-26 10:00:00,43.71,43.78,43.41,43.43,2761578.0,41.0203,41.086,40.7388,40.7575,2761578.0
2021-02-26 10:30:00,43.43,43.62,43.39,43.6,2286648.0,40.7575,40.9358,40.72,40.9171,2286648.0
2021-02-26 11:00:00,43.59,43.62,43.42,43.49,1973472.0,40.9077,40.9358,40.7481,40.8138,1973472.0
2021-02-26 11:30:00,43.49,43.71,43.46,43.6,2164131.0,40.8138,41.0203,40.7857,40.9171,2164131.0
2021-02-26 12:00:00,43.61,43.81,43.52,43.76,2174601.0,40.9264,41.1141,40.842,41.0672,2174601.0
2021-02-26 12:30:00,43.77,43.78,43.63,43.68,1547415.0,41.0766,41.086,40.9452,40.9921,1547415.0
2021-02-26 13:00:00,43.68,43.68,43.58,43.63,1503978.0,40.9921,40.9921,40.8983,40.9452,1503978.0
2021-02-26 13:30:00,43.64,43.65,43.39,43.41,2271345.0,40.9546,40.964,40.72,40.7388,2271345.0
2021-02-26 14:00:00,43.41,43.48,43.34,43.47,1613010.0,40.7388,40.8044,40.6731,40.7951,1613010.0
2021-02-26 14:30:00,43.46,43.5,43.4,43.4,1670208.0,40.7857,40.8232,40.7294,40.7294,1670208.0
2021-02-26 15:00:00,43.39,43.62,43.39,43.49,1613373.0,40.72,40.9358,40.72,40.8138,1613373.0
2021-02-26 15:30:00,43.49,43.67,43.29,43.29,5377491.0,40.8138,40.9828,40.6261,40.6261,5377491.0
2021-03-01 09:30:00,43.86,44.19,43.72,44.07,5302155.0,41.1611,41.4708,41.0297,41.3581,5302155.0
2021-03-01 10:00:00,44.07,44.12,43.92,44.02,2495220.0,41.3581,41.4051,41.2174,41.3112,2495220.0
2021-03-01 10:30:00,44.03,44.15,43.97,44.1,1533522.0,41.3206,41.4332,41.2643,41.3863,1533522.0
2021-03-01 11:00:00,44.1,44.16,44.0,44.09,1470504.0,41.3863,41.4426,41.2924,41.3769,1470504.0
2021-03-01 11:30:00,44.09,44.14,44.02,44.06,1338285.0,41.3769,41.4238,41.3112,41.3488,1338285.0
2021-03-01 12:00:00,44.06,44.07,43.98,44.04,1427130.0,41.3488,41.3581,41.2737,41.33,1427130.0
2021-03-01 12:30:00,44.04,44.07,43.94,43.99,1410669.0,41.33,41.3581,41.2361,41.2831,1410669.0
2021-03-01 13:00:00,43.99,44.09,43.98,44.07,1190001.0,41.2831,41.3769,41.2737,41.3581,1190001.0
2021-03-01 13:30:00,44.07,44.17,44.0,44.02,1095258.0,41.3581,41.452,41.2924,41.3112,1095258.0
2021-03-01 14:00:00,44.02,44.1,44.01,44.05,1085421.0,41.3112,41.3863,41.3018,41.3394,1085421.0
2021-03-01 14:30:00,44.05,44.14,44.02,44.07,1473429.0,41.3394,41.4238,41.3112,41.3581,1473429.0
2021-03-01 15:00:00,44.08,44.1,43.92,44.01,1724670.0,41.3675,41.3863,41.2174,41.3018,1724670.0
2021-03-01 15:30:00,44.01,44.02,43.71,43.78,4117299.0,41.3018,41.3112,41.0203,41.086,4117299.0
2021-03-02 09:30:00,43.84,44.25,43.83,44.16,3288933.0,41.1423,41.5271,41.1329,41.4426,3288933.0
2021-03-02 10:00:00,44.15,44.19,43.75,43.76,2359125.0,41.4332,41.4708,41.0578,41.0672,2359125.0
2021-03-02 10:30:00,43.76,43.86,43.61,43.84,2519781.0,41.0672,41.1611,40.9264,41.1423,2519781.0
2021-03-02 11:00:00,43.84,43.84,43.65,43.74,1191510.0,41.1423,41.1423,40.964,41.0484,1191510.0
2021-03-02 11:30:00,43.74,43.82,43.7,43.76,979359.0,41.0484,41.1235,41.0109,41.0672,979359.0
2021-03-02 12:00:00,43.76,43.81,43.72,43.8,1085436.0,41.0672,41.1141,41.0297,41.1048,1085436.0
2021-03-02 12:30:00,43.79,43.84,43.72,43.72,798729.0,41.0954,41.1423,41.0297,41.0297,798729.0
2021-03-02 13:00:00,43.73,43.76,43.64,43.68,914427.0,41.0391,41.0672,40.9546,40.9921,914427.0
2021-03-02 13:30:00,43.68,43.76,43.67,43.72,822708.0,40.9921,41.0672,40.9828,41.0297,822708.0
2021-03-02 14:00:00,43.72,43.73,43.57,43.6,1442886.0,41.0297,41.0391,40.8889,40.9171,1442886.0
2021-03-02 14:30:00,43.61,43.63,43.56,43.58,1065579.0,40.9264,40.9452,40.8795,40.8983,1065579.0
2021-03-02 15:00:00,43.58,43.63,43.4,43.4,1756851.0,40.8983,40.9452,40.7294,40.7294,1756851.0
2021-03-02 15:30:00,43.41,43.5,43.34,43.38,3272883.0,40.7388,40.8232,40.6731,40.7106,3272883.0
2021-03-03 09:30:00,43.17,43.31,42.94,43.01,4286007.0,40.5135,40.6449,40.2977,40.3634,4286007.0
2021-03-03 10:00:00,43.0,43.02,42.8,42.86,3646833.0,40.354,40.3728,40.1663,40.2226,3646833.0
2021-03-03 10:30:00,42.87,42.95,42.79,42.92,3152220.0,40.232,40.3071,40.1569,40.2789,3152220.0
2021-03-03 11:00:00,42.92,42.96,42.73,42.81,2563566.0,40.2789,40.3164,40.1006,40.1757,2563566.0
2021-03-03 11:30:00,42.81,42.85,42.75,42.8,1802304.0,40.1757,40.2132,40.1194,40.1663,1802304.0
2021-03-03 12:00:00,42.8,42.9,42.76,42.82,996543.0,40.1663,40.2601,40.1288,40.1851,996543.0
2021-03-03 12:30:00,42.82,42.85,42.74,42.78,1233417.0,40.1851,40.2132,40.11,40.1475,1233417.0
2021-03-03 13:00:00,42.77,42.84,42.72,42.81,1234452.0,40.1381,40.2038,40.0912,40.1757,1234452.0
2021-03-03 13:30:00,42.81,42.83,42.73,42.77,1086375.0,40.1757,40.1944,40.1006,40.1381,1086375.0
2021-03-03 14:00:00,42.77,42.83,42.73,42.81,1265904.0,40.1381,40.1944,40.1006,40.1757,1265904.0
2021-03-03 14:30:00,42.81,42.85,42.72,42.8,1618149.0,40.1757,40.2132,40.0912,40.1663,1618149.0
2021-03-03 15:00:00,42.8,42.84,42.71,42.72,1749639.0,40.1663,40.2038,40.0818,40.0912,1749639.0
2021-03-03 15:30:00,42.72,42.74,42.52,42.52,4549221.0,40.0912,40.11,39.9035,39.9035,4549221.0
2021-03-04 09:30:00,42.62,42.88,42.44,42.73,5713584.0,39.9974,40.2414,39.8284,40.1006,5713584.0
2021-03-04 10:00:00,42.73,43.1,42.69,43.05,3982794.0,40.1006,40.4478,40.0631,40.4009,3982794.0
2021-03-04 10:30:00,43.04,43.19,42.97,43.02,3184767.0,40.3915,40.5323,40.3258,40.3728,3184767.0
2021-03-04 11:00:00,43.03,43.12,42.82,42.89,2205270.0,40.3821,40.4666,40.1851,40.2508,2205270.0
2021-03-04 11:30:00,42.88,43.09,42.88,42.9,1463286.0,40.2414,40.4384,40.2414,40.2601,1463286.0
2021-03-04 12:00:00,42.91,43.0,42.53,42.58,2184360.0,40.2695,40.354,39.9129,39.9598,2184360.0
2021-03-04 12:30:00,42.59,42.65,42.4,42.44,1798767.0,39.9692,40.0255,39.7909,39.8284,1798767.0
2021-03-04 13:00:00,42.43,42.49,42.12,42.36,2555265.0,39.8191,39.8754,39.5281,39.7534,2555265.0
2021-03-04 13:30:00,42.36,42.36,42.09,42.11,1293585.0,39.7534,39.7534,39.5,39.5188,1293585.0
2021-03-04 14:00:00,42.11,42.45,42.1,42.41,1775055.0,39.5188,39.8378,39.5094,39.8003,1775055.0
2021-03-04 14:30:00,42.41,42.46,42.32,42.39,1545834.0,39.8003,39.8472,39.7158,39.7815,1545834.0
2021-03-04 15:00:00,42.38,42.47,42.24,42.45,2021865.0,39.7721,39.8566,39.6408,39.8378,2021865.0
2021-03-04 15:30:00,42.45,42.62,42.43,42.52,4416612.0,39.8378,39.9974,39.8191,39.9035,4416612.0
2021-03-05 09:30:00,42.28,42.53,42.25,42.47,3784860.0,39.6783,39.9129,39.6501,39.8566,3784860.0
2021-03-05 10:00:00,42.46,42.58,42.36,42.5,1525704.0,39.8472,39.9598,39.7534,39.8848,1525704.0
2021-03-05 10:30:00,42.49,42.61,42.39,42.43,1615593.0,39.8754,39.988,39.7815,39.8191,1615593.0
2021-03-05 11:00:00,42.43,42.66,42.41,42.6,1535877.0,39.8191,40.0349,39.8003,39.9786,1535877.0
2021-03-05 11:30:00,42.59,42.61,42.43,42.55,1719444.0,39.9692,39.988,39.8191,39.9317,1719444.0
2021-03-05 12:00:00,42.56,42.71,42.46,42.7,2139561.0,39.9411,40.0818,39.8472,40.0724,2139561.0
2021-03-05 12:30:00,42.7,42.79,42.67,42.77,1939605.0,40.0724,40.1569,40.0443,40.1381,1939605.0
2021-03-05 13:00:00,42.77,43.03,42.76,43.01,1466892.0,40.1381,40.3821,40.1288,40.3634,1466892.0
2021-03-05 13:30:00,43.01,43.12,42.97,43.12,1669785.0,40.3634,40.4666,40.3258,40.4666,1669785.0
2021-03-05 14:00:00,43.12,43.19,42.97,43.18,1722504.0,40.4666,40.5323,40.3258,40.5229,1722504.0
2021-03-05 14:30:00,43.18,43.25,43.09,43.09,1309425.0,40.5229,40.5886,40.4384,40.4384,1309425.0
2021-03-05 15:00:00,43.09,43.11,42.99,43.04,1577001.0,40.4384,40.4572,40.3446,40.3915,1577001.0
2021-03-05 15:30:00,43.05,43.17,43.02,43.03,2677611.0,40.4009,40.5135,40.3728,40.3821,2677611.0
2021-03-08 09:30:00,43.11,43.28,43.0,43.05,3740424.0,40.4572,40.6168,40.354,40.4009,3740424.0
2021-03-08 10:00:00,43.05,43.09,42.82,42.84,2903997.0,40.4009,40.4384,40.1851,40.2038,2903997.0
2021-03-08 10:30:00,42.84,42.89,42.75,42.85,2682414.0,40.2038,40.2508,40.1194,40.2132,2682414.0
2021-03-08 11:00:00,42.84,42.96,42.73,42.96,1859361.0,40.2038,40.3164,40.1006,40.3164,1859361.0
2021-03-08 11:30:00,42.96,43.0,42.74,42.75,1414734.0,40.3164,40.354,40.11,40.1194,1414734.0
2021-03-08 12:00:00,42.75,42.86,42.64,42.85,3698124.0,40.1194,40.2226,40.0161,40.2132,3698124.0
2021-03-08 12:30:00,42.85,43.09,42.82,43.05,2560317.0,40.2132,40.4384,40.1851,40.4009,2560317.0
2021-03-08 13:00:00,43.05,43.19,43.0,43.13,1573299.0,40.4009,40.5323,40.354,40.476,1573299.0
2021-03-08 13:30:00,43.14,43.23,43.07,43.1,1414692.0,40.4854,40.5698,40.4197,40.4478,1414692.0
2021-03-08 14:00:00,43.1,43.24,43.07,43.15,1283013.0,40.4478,40.5792,40.4197,40.4948,1283013.0
2021-03-08 14:30:00,43.16,43.17,42.89,42.97,2032236.0,40.5041,40.5135,40.2508,40.3258,2032236.0
2021-03-08 15:00:00,42.97,42.97,42.69,42.79,2212596.0,40.3258,40.3258,40.0631,40.1569,2212596.0
2021-03-08 15:30:00,42.79,42.82,42.6,42.63,3800619.0,40.1569,40.1851,39.9786,40.0068,3800619.0
2021-03-09 09:30:00,42.93,43.29,42.77,43.28,3986193.0,40.2883,40.6261,40.1381,40.6168,3986193.0
2021-03-09 10:00:00,43.27,43.28,43.06,43.18,2621889.0,40.6074,40.6168,40.4103,40.5229,2621889.0
2021-03-09 10:30:00,43.18,43.2,42.99,43.03,1983702.0,40.5229,40.5417,40.3446,40.3821,1983702.0
2021-03-09 11:00:00,43.02,43.09,42.96,42.99,1605903.0,40.3728,40.4384,40.3164,40.3446,1605903.0
2021-03-09 11:30:00,43.0,43.12,42.94,43.12,1540392.0,40.354,40.4666,40.2977,40.4666,1540392.0
2021-03-09 12:00:00,43.12,43.2,43.11,43.17,1192065.0,40.4666,40.5417,40.4572,40.5135,1192065.0
2021-03-09 12:30:00,43.17,43.21,43.05,43.08,985284.0,40.5135,40.5511,40.4009,40.4291,985284.0
2021-03-09 13:00:00,43.09,43.18,43.08,43.1,899823.0,40.4384,40.5229,40.4291,40.4478,899823.0
2021-03-09 13:30:00,43.1,43.23,43.1,43.21,1061760.0,40.4478,40.5698,40.4478,40.5511,1061760.0
2021-03-09 14:00:00,43.21,43.21,43.0,43.18,1559460.0,40.5511,40.5511,40.354,40.5229,1559460.0
2021-03-09 14:30:00,43.18,43.2,43.02,43.04,1284231.0,40.5229,40.5417,40.3728,40.3915,1284231.0
2021-03-09 15:00:00,43.04,43.06,42.98,43.0,1207575.0,40.3915,40.4103,40.3352,40.354,1207575.0
2021-03-09 15:30:00,43.0,43.04,42.93,42.95,2873715.0,40.354,40.3915,40.2883,40.3071,2873715.0
2021-03-10 09:30:00,42.95,43.19,42.82,43.18,4351440.0,40.3071,40.5323,40.1851,40.5229,4351440.0
2021-03-10 10:00:00,43.19,43.39,43.03,43.38,2452998.0,40.5323,40.72,40.3821,40.7106,2452998.0
2021-03-10 10:30:00,43.38,43.49,43.27,43.48,2273613.0,40.7106,40.8138,40.6074,40.8044,2273613.0
2021-03-10 11:00:00,43.48,43.5,43.36,43.49,1355451.0,40.8044,40.8232,40.6918,40.8138,1355451.0
2021-03-10 11:30:00,43.49,43.71,43.43,43.65,3205740.0,40.8138,41.0203,40.7575,40.964,3205740.0
2021-03-10 12:00:00,43.65,43.91,43.65,43.91,2016042.0,40.964,41.208,40.964,41.208,2016042.0
2021-03-10 12:30:00,43.91,44.15,43.9,44.05,3707412.0,41.208,41.4332,41.1986,41.3394,3707412.0
2021-03-10 13:00:00,44.05,44.06,43.89,43.97,1854585.0,41.3394,41.3488,41.1892,41.2643,1854585.0
2021-03-10 13:30:00,43.97,44.07,43.87,44.06,1704225.0,41.2643,41.3581,41.1704,41.3488,1704225.0
2021-03-10 14:00:00,44.06,44.24,43.97,44.2,2335128.0,41.3488,41.5177,41.2643,41.4801,2335128.0
2021-03-10 14:30:00,44.2,44.35,44.17,44.17,2409060.0,41.4801,41.6209,41.452,41.452,2409060.0
2021-03-10 15:00:00,44.17,44.32,44.14,44.27,3368004.0,41.452,41.5928,41.4238,41.5458,3368004.0
2021-03-10 15:30:00,44.27,44.29,44.05,44.06,4324539.0,41.5458,41.5646,41.3394,41.3488,4324539.0
2021-03-11 09:30:00,44.45,44.5,44.08,44.2,4561521.0,41.7148,41.7617,41.3675,41.4801,4561521.0
2021-03-11 10:00:00,44.21,44.24,43.84,44.03,2559636.0,41.4895,41.5177,41.1423,41.3206,2559636.0
2021-03-11 10:30:00,44.02,44.11,43.97,44.02,1765557.0,41.3112,41.3957,41.2643,41.3112,1765557.0
2021-03-11 11:00:00,44.01,44.06,43.96,44.05,1791441.0,41.3018,41.3488,41.2549,41.3394,1791441.0
2021-03-11 11:30:00,44.04,44.16,44.02,44.1,1672185.0,41.33,41.4426,41.3112,41.3863,1672185.0
2021-03-11 12:00:00,44.1,44.26,44.04,44.07,1613184.0,41.3863,41.5364,41.33,41.3581,1613184.0
2021-03-11 12:30:00,44.07,44.08,43.98,44.02,1121694.0,41.3581,41.3675,41.2737,41.3112,1121694.0
2021-03-11 13:00:00,44.02,44.1,44.02,44.09,1131801.0,41.3112,41.3863,41.3112,41.3769,1131801.0
2021-03-11 13:30:00,44.1,44.17,44.04,44.17,1018257.0,41.3863,41.452,41.33,41.452,1018257.0
2021-03-11 14:00:00,44.17,44.22,44.13,44.15,1264677.0,41.452,41.4989,41.4144,41.4332,1264677.0
2021-03-11 14:30:00,44.15,44.18,44.06,44.08,1233312.0,41.4332,41.4614,41.3488,41.3675,1233312.0
2021-03-11 15:00:00,44.08,44.12,44.0,44.11,1431918.0,41.3675,41.4051,41.2924,41.3957,1431918.0
2021-03-11 15:30:00,44.11,44.17,44.02,44.04,2514477.0,41.3957,41.452,41.3112,41.33,2514477.0
2021-03-12 09:30:00,44.17,44.34,44.03,44.29,2301801.0,41.452,41.6115,41.3206,41.5646,2301801.0
2021-03-12 10:00:00,44.29,44.33,44.17,44.17,1305237.0,41.5646,41.6021,41.452,41.452,1305237.0
2021-03-12 10:30:00,44.17,44.36,44.15,44.3,1433196.0,41.452,41.6303,41.4332,41.574,1433196.0
2021-03-12 11:00:00,44.3,44.3,44.06,44.12,1250409.0,41.574,41.574,41.3488,41.4051,1250409.0
2021-03-12 11:30:00,44.12,44.2,44.11,44.17,1029555.0,41.4051,41.4801,41.3957,41.452,1029555.0
2021-03-12 12:00:00,44.18,44.37,44.15,44.33,1506357.0,41.4614,41.6397,41.4332,41.6021,1506357.0
2021-03-12 12:30:00,44.33,44.39,44.27,44.33,1107141.0,41.6021,41.6584,41.5458,41.6021,1107141.0
2021-03-12 13:00:00,44.33,44.52,44.3,44.52,1467858.0,41.6021,41.7805,41.574,41.7805,1467858.0
2021-03-12 13:30:00,44.52,44.67,44.51,44.64,1906389.0,41.7805,41.9212,41.7711,41.8931,1906389.0
2021-03-12 14:00:00,44.64,44.81,44.63,44.7,1994958.0,41.8931,42.0526,41.8837,41.9494,1994958.0
2021-03-12 14:30:00,44.7,44.77,44.65,44.71,1307091.0,41.9494,42.0151,41.9025,41.9588,1307091.0
2021-03-12 15:00:00,44.71,44.76,44.64,44.75,1554447.0,41.9588,42.0057,41.8931,41.9963,1554447.0
2021-03-12 15:30:00,44.75,44.84,44.7,44.7,3554286.0,41.9963,42.0808,41.9494,41.9494,3554286.0
2021-03-15 09:30:00,44.91,44.92,44.68,44.73,2131617.0,42.1465,42.1558,41.9306,41.9775,2131617.0
2021-03-15 10:00:00,44.73,44.77,44.52,44.59,1574979.0,41.9775,42.0151,41.7805,41.8461,1574979.0
2021-03-15 10:30:00,44.59,44.67,44.48,44.63,1039746.0,41.8461,41.9212,41.7429,41.8837,1039746.0
2021-03-15 11:00:00,44.62,44.7,44.39,44.39,1051026.0,41.8743,41.9494,41.6584,41.6584,1051026.0
2021-03-15 11:30:00,44.39,44.57,44.37,44.55,1084038.0,41.6584,41.8274,41.6397,41.8086,1084038.0
2021-03-15 12:00:00,44.55,44.55,44.4,44.41,657957.0,41.8086,41.8086,41.6678,41.6772,657957.0
2021-03-15 12:30:00,44.41,44.42,44.3,44.35,1178394.0,41.6772,41.6866,41.574,41.6209,1178394.0
2021-03-15 13:00:00,44.35,44.36,44.31,44.34,613323.0,41.6209,41.6303,41.5834,41.6115,613323.0
2021-03-15 13:30:00,44.34,44.43,44.32,44.41,720903.0,41.6115,41.696,41.5928,41.6772,720903.0
2021-03-15 14:00:00,44.41,44.46,44.38,44.38,740898.0,41.6772,41.7241,41.6491,41.6491,740898.0
2021-03-15 14:30:00,44.38,44.42,44.33,44.35,901380.0,41.6491,41.6866,41.6021,41.6209,901380.0
2021-03-15 15:00:00,44.35,44.37,44.29,44.31,1319313.0,41.6209,41.6397,41.5646,41.5834,1319313.0
2021-03-15 15:30:00,44.31,44.49,44.27,44.48,2596341.0,41.5834,41.7523,41.5458,41.7429,2596341.0
2021-03-16 09:30:00,44.27,44.6,44.27,44.51,1553628.0,41.5458,41.8555,41.5458,41.7711,1553628.0
2021-03-16 10:00:00,44.51,44.76,44.43,44.74,1466439.0,41.7711,42.0057,41.696,41.9869,1466439.0
2021-03-16 10:30:00,44.75,44.75,44.55,44.57,1140897.0,41.9963,41.9963,41.8086,41.8274,1140897.0
2021-03-16 11:00:00,44.57,44.76,44.57,44.69,1254327.0,41.8274,42.0057,41.8274,41.94,1254327.0
2021-03-16 11:30:00,44.69,44.73,44.62,44.66,710481.0,41.94,41.9775,41.8743,41.9118,710481.0
2021-03-16 12:00:00,44.65,44.7,44.57,44.64,831405.0,41.9025,41.9494,41.8274,41.8931,831405.0
2021-03-16 12:30:00,44.64,44.66,44.56,44.61,474471.0,41.8931,41.9118,41.818,41.8649,474471.0
2021-03-16 13:00:00,44.61,44.71,44.58,44.67,586059.0,41.8649,41.9588,41.8368,41.9212,586059.0
2021-03-16 13:30:00,44.67,44.67,44.59,44.6,531411.0,41.9212,41.9212,41.8461,41.8555,531411.0
2021-03-16 14:00:00,44.61,44.69,44.6,44.65,738594.0,41.8649,41.94,41.8555,41.9025,738594.0
2021-03-16 14:30:00,44.65,44.67,44.55,44.58,1099236.0,41.9025,41.9212,41.8086,41.8368,1099236.0
2021-03-16 15:00:00,44.58,44.6,44.46,44.5,952557.0,41.8368,41.8555,41.7241,41.7617,952557.0
2021-03-16 15:30:00,44.5,44.53,44.44,44.46,1844271.0,41.7617,41.7898,41.7054,41.7241,1844271.0
2021-03-17 09:30:00,44.17,44.34,44.01,44.1,2248266.0,41.452,41.6115,41.3018,41.3863,2248266.0
2021-03-17 10:00:00,44.11,44.24,43.99,44.22,1237995.0,41.3957,41.5177,41.2831,41.4989,1237995.0
2021-03-17 10:30:00,44.22,44.27,44.09,44.13,774285.0,41.4989,41.5458,41.3769,41.4144,774285.0
2021-03-17 11:00:00,44.13,44.15,44.06,44.1,799407.0,41.4144,41.4332,41.3488,41.3863,799407.0
2021-03-17 11:30:00,44.1,44.12,44.04,44.07,846849.0,41.3863,41.4051,41.33,41.3581,846849.0
2021-03-17 12:00:00,44.07,44.11,44.0,44.04,1179372.0,41.3581,41.3957,41.2924,41.33,1179372.0
2021-03-17 12:30:00,44.05,44.1,44.02,44.08,1105764.0,41.3394,41.3863,41.3112,41.3675,1105764.0
2021-03-17 13:00:00,44.08,44.21,44.05,44.12,1033941.0,41.3675,41.4895,41.3394,41.4051,1033941.0
2021-03-17 13:30:00,44.12,44.17,44.08,44.13,591528.0,41.4051,41.452,41.3675,41.4144,591528.0
2021-03-17 14:00:00,44.14,44.38,44.07,44.09,1439919.0,41.4238,41.6491,41.3581,41.3769,1439919.0
2021-03-17 14:30:00,44.09,44.16,44.06,44.14,1599741.0,41.3769,41.4426,41.3488,41.4238,1599741.0
2021-03-17 15:00:00,44.14,44.26,44.12,44.15,1515702.0,41.4238,41.5364,41.4051,41.4332,1515702.0
2021-03-17 15:30:00,44.14,44.17,44.06,44.1,2476785.0,41.4238,41.452,41.3488,41.3863,2476785.0
2021-03-18 09:30:00,43.72,43.98,43.59,43.68,2662029.0,41.2033,41.4483,41.0807,41.1656,2662029.0
2021-03-18 10:00:00,43.68,43.72,43.47,43.5,1190328.0,41.1656,41.2033,40.9676,40.9959,1190328.0
2021-03-18 10:30:00,43.5,43.63,43.44,43.63,1086972.0,40.9959,41.1184,40.9394,41.1184,1086972.0
2021-03-18 11:00:00,43.63,43.69,43.48,43.51,903906.0,41.1184,41.175,40.9771,41.0053,903906.0
2021-03-18 11:30:00,43.52,43.68,43.45,43.59,729906.0,41.0148,41.1656,40.9488,41.0807,729906.0
2021-03-18 12:00:00,43.6,43.63,43.47,43.59,1265178.0,41.0902,41.1184,40.9676,41.0807,1265178.0
2021-03-18 12:30:00,43.59,43.64,43.54,43.55,716148.0,41.0807,41.1279,41.0336,41.043,716148.0
2021-03-18 13:00:00,43.54,43.67,43.5,43.66,978999.0,41.0336,41.1561,40.9959,41.1467,978999.0
2021-03-18 13:30:00,43.66,43.71,43.63,43.68,701142.0,41.1467,41.1938,41.1184,41.1656,701142.0
2021-03-18 14:00:00,43.68,43.68,43.44,43.45,1064496.0,41.1656,41.1656,40.9394,40.9488,1064496.0
2021-03-18 14:30:00,43.44,43.51,43.4,43.49,1421283.0,40.9394,41.0053,40.9017,40.9865,1421283.0
2021-03-18 15:00:00,43.49,43.52,43.42,43.5,1389795.0,40.9865,41.0148,40.9205,40.9959,1389795.0
2021-03-18 15:30:00,43.5,43.55,43.31,43.33,3246708.0,40.9959,41.043,40.8169,40.8357,3246708.0
2021-03-19 09:30:00,43.38,43.58,43.3,43.42,5643240.0,40.8828,41.0713,40.8074,40.9205,5643240.0
2021-03-19 10:00:00,43.42,43.69,43.41,43.66,1731330.0,40.9205,41.175,40.9111,41.1467,1731330.0
2021-03-19 10:30:00,43.66,43.88,43.65,43.76,1748286.0,41.1467,41.354,41.1373,41.2409,1748286.0
2021-03-19 11:00:00,43.76,43.82,43.65,43.69,1105650.0,41.2409,41.2975,41.1373,41.175,1105650.0
2021-03-19 11:30:00,43.69,43.78,43.62,43.71,803325.0,41.175,41.2598,41.109,41.1938,803325.0
2021-03-19 12:00:00,43.71,43.78,43.65,43.73,831096.0,41.1938,41.2598,41.1373,41.2127,831096.0
2021-03-19 12:30:00,43.73,43.89,43.73,43.86,887088.0,41.2127,41.3635,41.2127,41.3352,887088.0
2021-03-19 13:00:00,43.86,43.91,43.83,43.91,721497.0,41.3352,41.3823,41.3069,41.3823,721497.0
2021-03-19 13:30:00,43.91,44.03,43.91,43.99,1124427.0,41.3823,41.4954,41.3823,41.4577,1124427.0
2021-03-19 14:00:00,43.98,44.04,43.91,44.03,1891023.0,41.4483,41.5048,41.3823,41.4954,1891023.0
2021-03-19 14:30:00,44.04,44.11,43.99,44.11,1567809.0,41.5048,41.5708,41.4577,41.5708,1567809.0
2021-03-19 15:00:00,44.11,44.11,44.03,44.08,1781562.0,41.5708,41.5708,41.4954,41.5425,1781562.0
2021-03-19 15:30:00,44.08,44.17,43.9,43.92,6540291.0,41.5425,41.6273,41.3729,41.3917,6540291.0
2021-03-22 09:30:00,43.67,44.12,43.66,43.93,3339036.0,41.1561,41.5802,41.1467,41.4012,3339036.0
2021-03-22 10:00:00,43.92,44.09,43.87,43.97,1699149.0,41.3917,41.552,41.3446,41.4389,1699149.0
2021-03-22 10:30:00,43.98,44.02,43.85,43.93,1083846.0,41.4483,41.486,41.3258,41.4012,1083846.0
2021-03-22 11:00:00,43.92,43.94,43.77,43.8,1252959.0,41.3917,41.4106,41.2504,41.2786,1252959.0
2021-03-22 11:30:00,43.8,43.89,43.78,43.82,1052928.0,41.2786,41.3635,41.2598,41.2975,1052928.0
2021-03-22 12:00:00,43.81,44.04,43.8,44.03,924180.0,41.2881,41.5048,41.2786,41.4954,924180.0
2021-03-22 12:30:00,44.03,44.05,43.97,44.05,807345.0,41.4954,41.5143,41.4389,41.5143,807345.0
2021-03-22 13:00:00,44.04,44.09,44.0,44.04,896208.0,41.5048,41.552,41.4671,41.5048,896208.0
2021-03-22 13:30:00,44.04,44.05,43.95,43.98,796743.0,41.5048,41.5143,41.42,41.4483,796743.0
2021-03-22 14:00:00,43.97,44.01,43.93,43.99,651852.0,41.4389,41.4766,41.4012,41.4577,651852.0
2021-03-22 14:30:00,43.99,44.09,43.99,44.07,841695.0,41.4577,41.552,41.4577,41.5331,841695.0
2021-03-22 15:00:00,44.07,44.15,44.06,44.09,1138014.0,41.5331,41.6085,41.5237,41.552,1138014.0
2021-03-22 15:30:00,44.1,44.15,44.02,44.11,2262294.0,41.5614,41.6085,41.486,41.5708,2262294.0
2021-03-23 09:30:00,43.9,44.05,43.88,43.97,1459653.0,41.3729,41.5143,41.354,41.4389,1459653.0
2021-03-23 10:00:00,43.97,44.13,43.91,44.11,1180674.0,41.4389,41.5897,41.3823,41.5708,1180674.0
2021-03-23 10:30:00,44.11,44.24,44.0,44.21,1337178.0,41.5708,41.6933,41.4671,41.665,1337178.0
2021-03-23 11:00:00,44.21,44.43,44.14,44.38,1327878.0,41.665,41.8724,41.5991,41.8253,1327878.0
2021-03-23 11:30:00,44.37,44.49,44.35,44.48,1074414.0,41.8158,41.9289,41.797,41.9195,1074414.0
2021-03-23 12:00:00,44.48,44.63,44.44,44.58,1269675.0,41.9195,42.0609,41.8818,42.0137,1269675.0
2021-03-23 12:30:00,44.58,44.63,44.52,44.63,805746.0,42.0137,42.0609,41.9572,42.0609,805746.0
2021-03-23 13:00:00,44.63,44.69,44.61,44.62,978453.0,42.0609,42.1174,42.042,42.0514,978453.0
2021-03-23 13:30:00,44.62,44.65,44.54,44.65,1003704.0,42.0514,42.0797,41.976,42.0797,1003704.0
2021-03-23 14:00:00,44.65,44.74,44.62,44.74,996324.0,42.0797,42.1645,42.0514,42.1645,996324.0
2021-03-23 14:30:00,44.74,44.77,44.63,44.63,1766418.0,42.1645,42.1928,42.0609,42.0609,1766418.0
2021-03-23 15:00:00,44.63,44.64,44.48,44.56,1606191.0,42.0609,42.0703,41.9195,41.9949,1606191.0
2021-03-23 15:30:00,44.56,44.72,44.49,44.64,3785787.0,41.9949,42.1457,41.9289,42.0703,3785787.0
2021-03-24 09:30:00,44.82,44.82,44.35,44.62,2885682.0,42.2399,42.2399,41.797,42.0514,2885682.0
2021-03-24 10:00:00,44.62,44.75,44.55,44.57,1424172.0,42.0514,42.174,41.9855,42.0043,1424172.0
2021-03-24 10:30:00,44.58,44.67,44.43,44.56,2471196.0,42.0137,42.0986,41.8724,41.9949,2471196.0
2021-03-24 11:00:00,44.56,44.69,44.54,44.6,1100595.0,41.9949,42.1174,41.976,42.0326,1100595.0
2021-03-24 11:30:00,44.6,44.64,44.53,44.59,709941.0,42.0326,42.0703,41.9666,42.0232,709941.0
2021-03-24 12:00:00,44.59,44.66,44.55,44.58,779532.0,42.0232,42.0891,41.9855,42.0137,779532.0
2021-03-24 12:30:00,44.57,44.65,44.55,44.56,648954.0,42.0043,42.0797,41.9855,41.9949,648954.0
2021-03-24 13:00:00,44.56,44.57,44.49,44.56,771276.0,41.9949,42.0043,41.9289,41.9949,771276.0
2021-03-24 13:30:00,44.57,44.59,44.46,44.5,707727.0,42.0043,42.0232,41.9007,41.9384,707727.0
2021-03-24 14:00:00,44.5,44.63,44.46,44.53,794868.0,41.9384,42.0609,41.9007,41.9666,794868.0
2021-03-24 14:30:00,44.53,44.63,44.51,44.59,1021494.0,41.9666,42.0609,41.9478,42.0232,1021494.0
2021-03-24 15:00:00,44.59,44.64,44.54,44.57,1214448.0,42.0232,42.0703,41.976,42.0043,1214448.0
2021-03-24 15:30:00,44.58,44.58,44.37,44.37,2669604.0,42.0137,42.0137,41.8158,41.8158,2669604.0
2021-03-25 09:30:00,44.42,44.54,44.29,44.53,2390727.0,41.863,41.976,41.7404,41.9666,2390727.0
2021-03-25 10:00:00,44.53,44.62,44.4,44.43,1799385.0,41.9666,42.0514,41.8441,41.8724,1799385.0
2021-03-25 10:30:00,44.43,44.63,44.34,44.6,1652205.0,41.8724,42.0609,41.7876,42.0326,1652205.0
2021-03-25 11:00:00,44.6,44.85,44.5,44.68,1984350.0,42.0326,42.2682,41.9384,42.108,1984350.0
2021-03-25 11:30:00,44.68,44.73,44.54,44.56,1113126.0,42.108,42.1551,41.976,41.9949,1113126.0
2021-03-25 12:00:00,44.57,44.66,44.48,44.48,2545017.0,42.0043,42.0891,41.9195,41.9195,2545017.0
2021-03-25 12:30:00,44.49,44.52,44.38,44.47,1043745.0,41.9289,41.9572,41.8253,41.9101,1043745.0
2021-03-25 13:00:00,44.47,44.48,44.39,44.46,949281.0,41.9101,41.9195,41.8347,41.9007,949281.0
2021-03-25 13:30:00,44.46,44.57,44.46,44.5,797967.0,41.9007,42.0043,41.9007,41.9384,797967.0
2021-03-25 14:00:00,44.51,44.56,44.42,44.55,925335.0,41.9478,41.9949,41.863,41.9855,925335.0
2021-03-25 14:30:00,44.56,44.72,44.55,44.68,1438398.0,41.9949,42.1457,41.9855,42.108,1438398.0
2021-03-25 15:00:00,44.68,44.75,44.65,44.67,1633605.0,42.108,42.174,42.0797,42.0986,1633605.0
2021-03-25 15:30:00,44.67,44.76,44.66,44.67,2774670.0,42.0986,42.1834,42.0891,42.0986,2774670.0
2021-03-26 09:30:00,44.67,44.91,44.55,44.64,2253384.0,42.0986,42.3247,41.9855,42.0703,2253384.0
2021-03-26 10:00:00,44.64,44.67,44.51,44.51,1331307.0,42.0703,42.0986,41.9478,41.9478,1331307.0
2021-03-26 10:30:00,44.51,44.64,44.47,44.56,1467717.0,41.9478,42.0703,41.9101,41.9949,1467717.0
2021-03-26 11:00:00,44.56,44.67,44.55,44.63,984429.0,41.9949,42.0986,41.9855,42.0609,984429.0
2021-03-26 11:30:00,44.62,44.75,44.56,44.71,1270995.0,42.0514,42.174,41.9949,42.1363,1270995.0
2021-03-26 12:00:00,44.71,44.75,44.6,44.7,1129443.0,42.1363,42.174,42.0326,42.1268,1129443.0
2021-03-26 12:30:00,44.7,44.95,44.68,44.91,1471647.0,42.1268,42.3624,42.108,42.3247,1471647.0
2021-03-26 13:00:00,44.91,44.92,44.81,44.81,1062090.0,42.3247,42.3342,42.2305,42.2305,1062090.0
2021-03-26 13:30:00,44.82,44.87,44.71,44.86,1023051.0,42.2399,42.2871,42.1363,42.2776,1023051.0
2021-03-26 14:00:00,44.86,44.88,44.73,44.86,1341861.0,42.2776,42.2965,42.1551,42.2776,1341861.0
2021-03-26 14:30:00,44.86,44.93,44.77,44.77,1648011.0,42.2776,42.3436,42.1928,42.1928,1648011.0
2021-03-26 15:00:00,44.77,44.9,44.73,44.89,1416546.0,42.1928,42.3153,42.1551,42.3059,1416546.0
2021-03-26 15:30:00,44.89,45.07,44.8,45.02,4590504.0,42.3059,42.4755,42.2211,42.4284,4590504.0
2021-03-29 09:30:00,45.0,45.48,44.87,45.41,4124940.0,42.4096,42.8619,42.2871,42.796,4124940.0
2021-03-29 10:00:00,45.41,45.46,45.2,45.2,2093001.0,42.796,42.8431,42.5981,42.5981,2093001.0
2021-03-29 10:30:00,45.19,45.19,45.06,45.07,1876926.0,42.5886,42.5886,42.4661,42.4755,1876926.0
2021-03-29 11:00:00,45.07,45.23,45.02,45.22,1506444.0,42.4755,42.6263,42.4284,42.6169,1506444.0
2021-03-29 11:30:00,45.21,45.27,45.03,45.07,1846269.0,42.6075,42.664,42.4378,42.4755,1846269.0
2021-03-29 12:00:00,45.07,45.16,45.04,45.13,1064559.0,42.4755,42.5604,42.4473,42.5321,1064559.0
2021-03-29 12:30:00,45.13,45.31,45.09,45.27,1055115.0,42.5321,42.7017,42.4944,42.664,1055115.0
2021-03-29 13:00:00,45.27,45.42,45.27,45.36,1065897.0,42.664,42.8054,42.664,42.7488,1065897.0
2021-03-29 13:30:00,45.35,45.49,45.35,45.44,1063254.0,42.7394,42.8714,42.7394,42.8242,1063254.0
2021-03-29 14:00:00,45.43,45.62,45.41,45.62,1357074.0,42.8148,42.9939,42.796,42.9939,1357074.0
2021-03-29 14:30:00,45.62,45.67,45.51,45.53,1385574.0,42.9939,43.041,42.8902,42.9091,1385574.0
2021-03-29 15:00:00,45.53,45.62,45.5,45.62,1036365.0,42.9091,42.9939,42.8808,42.9939,1036365.0
2021-03-29 15:30:00,45.61,45.64,45.51,45.56,2459421.0,42.9845,43.0127,42.8902,42.9373,2459421.0
2021-03-30 09:30:00,45.44,45.74,45.38,45.53,2439285.0,42.8242,43.107,42.7677,42.9091,2439285.0
2021-03-30 10:00:00,45.53,45.8,45.51,45.76,1837425.0,42.9091,43.1635,42.8902,43.1258,1837425.0
2021-03-30 10:30:00,45.77,45.86,45.56,45.58,1644720.0,43.1352,43.2201,42.9373,42.9562,1644720.0
2021-03-30 11:00:00,45.58,45.66,45.42,45.48,1628835.0,42.9562,43.0316,42.8054,42.8619,1628835.0
2021-03-30 11:30:00,45.48,45.52,45.32,45.35,1536774.0,42.8619,42.8996,42.7111,42.7394,1536774.0
2021-03-30 12:00:00,45.36,45.36,45.2,45.29,1303938.0,42.7488,42.7488,42.5981,42.6829,1303938.0
2021-03-30 12:30:00,45.29,45.41,45.27,45.34,1124382.0,42.6829,42.796,42.664,42.73,1124382.0
2021-03-30 13:00:00,45.34,45.36,45.28,45.3,984084.0,42.73,42.7488,42.6735,42.6923,984084.0
2021-03-30 13:30:00,45.3,45.35,45.27,45.32,1022760.0,42.6923,42.7394,42.664,42.7111,1022760.0
2021-03-30 14:00:00,45.31,45.33,45.19,45.27,1075575.0,42.7017,42.7206,42.5886,42.664,1075575.0
2021-03-30 14:30:00,45.28,45.32,45.19,45.32,1474155.0,42.6735,42.7111,42.5886,42.7111,1474155.0
2021-03-30 15:00:00,45.31,45.33,45.25,45.25,1076493.0,42.7017,42.7206,42.6452,42.6452,1076493.0
2021-03-30 15:30:00,45.26,45.31,45.16,45.25,2618391.0,42.6546,42.7017,42.5604,42.6452,2618391.0
2021-03-31 09:30:00,45.18,45.44,44.99,45.35,2385339.0,42.5792,42.8242,42.4001,42.7394,2385339.0
2021-03-31 10:00:00,45.35,45.51,45.32,45.47,1026762.0,42.7394,42.8902,42.7111,42.8525,1026762.0
2021-03-31 10:30:00,45.47,45.57,45.47,45.49,1047195.0,42.8525,42.9468,42.8525,42.8714,1047195.0
2021-03-31 11:00:00,45.49,45.52,45.35,45.45,881088.0,42.8714,42.8996,42.7394,42.8337,881088.0
2021-03-31 11:30:00,45.45,45.58,45.45,45.51,1065189.0,42.8337,42.9562,42.8337,42.8902,1065189.0
2021-03-31 12:00:00,45.51,45.56,45.42,45.44,825507.0,42.8902,42.9373,42.8054,42.8242,825507.0
2021-03-31 12:30:00,45.44,45.56,45.44,45.55,1019004.0,42.8242,42.9373,42.8242,42.9279,1019004.0
2021-03-31 13:00:00,45.55,45.62,45.55,45.59,725418.0,42.9279,42.9939,42.9279,42.9656,725418.0
2021-03-31 13:30:00,45.58,45.62,45.54,45.57,585552.0,42.9562,42.9939,42.9185,42.9468,585552.0
2021-03-31 14:00:00,45.56,45.57,45.46,45.47,727407.0,42.9373,42.9468,42.8431,42.8525,727407.0
2021-03-31 14:30:00,45.48,45.5,45.4,45.45,903315.0,42.8619,42.8808,42.7865,42.8337,903315.0
2021-03-31 15:00:00,45.45,45.46,45.38,45.4,1108542.0,42.8337,42.8431,42.7677,42.7865,1108542.0
2021-03-31 15:30:00,45.39,45.44,45.27,45.29,3610251.0,42.7771,42.8242,42.664,42.6829,3610251.0
2021-04-01 09:30:00,45.31,45.46,45.11,45.17,2535513.0,42.7017,42.8431,42.5132,42.5698,2535513.0
2021-04-01 10:00:00,45.18,45.29,45.13,45.25,1202571.0,42.5792,42.6829,42.5321,42.6452,1202571.0
2021-04-01 10:30:00,45.25,45.42,45.21,45.41,1506411.0,42.6452,42.8054,42.6075,42.796,1506411.0
2021-04-01 11:00:00,45.42,45.63,45.38,45.41,2284518.0,42.8054,43.0033,42.7677,42.796,2284518.0
2021-04-01 11:30:00,45.42,45.42,45.3,45.38,944568.0,42.8054,42.8054,42.6923,42.7677,944568.0
2021-04-01 12:00:00,45.38,45.43,45.31,45.37,767160.0,42.7677,42.8148,42.7017,42.7583,767160.0
2021-04-01 12:30:00,45.37,45.43,45.34,45.41,762081.0,42.7583,42.8148,42.73,42.796,762081.0
2021-04-01 13:00:00,45.41,45.46,45.37,45.46,2430789.0,42.796,42.8431,42.7583,42.8431,2430789.0
2021-04-01 13:30:00,45.46,45.48,45.35,45.36,766581.0,42.8431,42.8619,42.7394,42.7488,766581.0
2021-04-01 14:00:00,45.37,45.4,45.31,45.36,691773.0,42.7583,42.7865,42.7017,42.7488,691773.0
2021-04-01 14:30:00,45.36,45.43,45.34,45.38,749232.0,42.7488,42.8148,42.73,42.7677,749232.0
2021-04-01 15:00:00,45.38,45.39,45.31,45.34,928728.0,42.7677,42.7771,42.7017,42.73,928728.0
2021-04-01 15:30:00,45.34,45.34,45.18,45.18,3158205.0,42.73,42.73,42.5792,42.5792,3158205.0
2021-04-05 09:30:00,45.57,46.45,45.4,46.42,5968227.0,42.9468,43.7761,42.7865,43.7478,5968227.0
2021-04-05 10:00:00,46.42,46.53,46.31,46.39,3031566.0,43.7478,43.8515,43.6442,43.7196,3031566.0
2021-04-05 10:30:00,46.39,46.48,46.33,46.44,1693557.0,43.7196,43.8044,43.663,43.7667,1693557.0
2021-04-05 11:00:00,46.44,46.56,46.42,46.53,2025015.0,43.7667,43.8798,43.7478,43.8515,2025015.0
2021-04-05 11:30:00,46.53,46.63,46.47,46.59,2015676.0,43.8515,43.9457,43.7949,43.908,2015676.0
2021-04-05 12:00:00,46.59,46.65,46.57,46.61,1415388.0,43.908,43.9646,43.8892,43.9269,1415388.0
2021-04-05 12:30:00,46.61,46.72,46.58,46.64,1976163.0,43.9269,44.0306,43.8986,43.9552,1976163.0
2021-04-05 13:00:00,46.63,46.69,46.55,46.56,1316157.0,43.9457,44.0023,43.8703,43.8798,1316157.0
2021-04-05 13:30:00,46.56,46.57,46.41,46.52,1095372.0,43.8798,43.8892,43.7384,43.8421,1095372.0
2021-04-05 14:00:00,46.53,46.56,46.44,46.51,1025001.0,43.8515,43.8798,43.7667,43.8326,1025001.0
2021-04-05 14:30:00,46.51,46.51,46.36,46.39,1328709.0,43.8326,43.8326,43.6913,43.7196,1328709.0
2021-04-05 15:00:00,46.39,46.53,46.37,46.52,1544364.0,43.7196,43.8515,43.7007,43.8421,1544364.0
2021-04-05 15:30:00,46.52,46.58,46.47,46.47,3913824.0,43.8421,43.8986,43.7949,43.7949,3913824.0
2021-04-06 09:30:00,46.37,46.45,46.17,46.38,1992546.0,43.7007,43.7761,43.5122,43.7101,1992546.0
2021-04-06 10:00:00,46.38,46.47,46.35,46.39,1605207.0,43.7101,43.7949,43.6819,43.7196,1605207.0
2021-04-06 10:30:00,46.4,46.97,46.39,46.65,5397708.0,43.729,44.2662,43.7196,43.9646,5397708.0
2021-04-06 11:00:00,46.65,46.73,46.53,46.58,1252689.0,43.9646,44.04,43.8515,43.8986,1252689.0
2021-04-06 11:30:00,46.58,46.7,46.55,46.7,1096230.0,43.8986,44.0117,43.8703,44.0117,1096230.0
2021-04-06 12:00:00,46.69,46.8,46.69,46.76,1367598.0,44.0023,44.106,44.0023,44.0683,1367598.0
2021-04-06 12:30:00,46.76,46.89,46.72,46.83,2757942.0,44.0683,44.1908,44.0306,44.1342,2757942.0
2021-04-06 13:00:00,46.83,46.89,46.8,46.87,770709.0,44.1342,44.1908,44.106,44.1719,770709.0
2021-04-06 13:30:00,46.87,46.98,46.86,46.94,1033983.0,44.1719,44.2756,44.1625,44.2379,1033983.0
2021-04-06 14:00:00,46.94,46.96,46.87,46.88,902058.0,44.2379,44.2567,44.1719,44.1813,902058.0
2021-04-06 14:30:00,46.88,46.88,46.79,46.8,767802.0,44.1813,44.1813,44.0965,44.106,767802.0
2021-04-06 15:00:00,46.8,46.81,46.69,46.79,1082427.0,44.106,44.1154,44.0023,44.0965,1082427.0
2021-04-06 15:30:00,46.78,46.81,46.68,46.7,2319756.0,44.0871,44.1154,43.9929,44.0117,2319756.0
2021-04-07 09:30:00,46.77,46.92,46.65,46.71,2480193.0,44.0777,44.219,43.9646,44.0211,2480193.0
2021-04-07 10:00:00,46.72,46.82,46.66,46.7,1486665.0,44.0306,44.1248,43.974,44.0117,1486665.0
2021-04-07 10:30:00,46.7,46.74,46.64,46.69,1206279.0,44.0117,44.0494,43.9552,44.0023,1206279.0
2021-04-07 11:00:00,46.68,46.74,46.65,46.71,733614.0,43.9929,44.0494,43.9646,44.0211,733614.0
2021-04-07 11:30:00,46.7,46.87,46.69,46.86,976551.0,44.0117,44.1719,44.0023,44.1625,976551.0
2021-04-07 12:00:00,46.86,46.91,46.72,46.72,619839.0,44.1625,44.2096,44.0306,44.0306,619839.0
2021-04-07 12:30:00,46.72,46.77,46.67,46.71,646125.0,44.0306,44.0777,43.9834,44.0211,646125.0
2021-04-07 13:00:00,46.71,46.73,46.69,46.69,517485.0,44.0211,44.04,44.0023,44.0023,517485.0
2021-04-07 13:30:00,46.7,46.7,46.62,46.65,693519.0,44.0117,44.0117,43.9363,43.9646,693519.0
2021-04-07 14:00:00,46.65,46.65,46.55,46.62,715011.0,43.9646,43.9646,43.8703,43.9363,715011.0
2021-04-07 14:30:00,46.62,46.65,46.59,46.61,514824.0,43.9363,43.9646,43.908,43.9269,514824.0
2021-04-07 15:00:00,46.61,46.65,46.57,46.62,719247.0,43.9269,43.9646,43.8892,43.9363,719247.0
2021-04-07 15:30:00,46.62,46.71,46.6,46.6,2228676.0,43.9363,44.0211,43.9175,43.9175,2228676.0
2021-04-08 09:30:00,46.82,47.01,46.73,46.95,2922015.0,44.1248,44.3039,44.04,44.2473,2922015.0
2021-04-08 10:00:00,46.96,47.04,46.8,46.82,1437987.0,44.2567,44.3321,44.106,44.1248,1437987.0
2021-04-08 10:30:00,46.83,46.83,46.66,46.66,788448.0,44.1342,44.1342,43.974,43.974,788448.0
2021-04-08 11:00:00,46.66,46.72,46.6,46.63,646041.0,43.974,44.0306,43.9175,43.9457,646041.0
2021-04-08 11:30:00,46.64,46.71,46.63,46.66,615321.0,43.9552,44.0211,43.9457,43.974,615321.0
2021-04-08 12:00:00,46.66,46.71,46.63,46.7,564576.0,43.974,44.0211,43.9457,44.0117,564576.0
2021-04-08 12:30:00,46.7,46.78,46.68,46.71,636732.0,44.0117,44.0871,43.9929,44.0211,636732.0
2021-04-08 13:00:00,46.7,46.73,46.68,46.7,456654.0,44.0117,44.04,43.9929,44.0117,456654.0
2021-04-08 13:30:00,46.7,46.78,46.68,46.68,632010.0,44.0117,44.0871,43.9929,43.9929,632010.0
2021-04-08 14:00:00,46.68,46.68,46.59,46.6,695514.0,43.9929,43.9929,43.908,43.9175,695514.0
2021-04-08 14:30:00,46.6,46.66,46.59,46.64,585714.0,43.9175,43.974,43.908,43.9552,585714.0
2021-04-08 15:00:00,46.64,46.64,46.55,46.58,715431.0,43.9552,43.9552,43.8703,43.8986,715431.0
2021-04-08 15:30:00,46.58,46.64,46.55,46.57,1590135.0,43.8986,43.9552,43.8703,43.8892,1590135.0
2021-04-09 09:30:00,46.54,46.66,46.46,46.52,1737672.0,43.8609,43.974,43.7855,43.8421,1737672.0
2021-04-09 10:00:00,46.52,46.7,46.47,46.55,1411758.0,43.8421,44.0117,43.7949,43.8703,1411758.0
2021-04-09 10:30:00,46.56,46.63,46.41,46.5,1408896.0,43.8798,43.9457,43.7384,43.8232,1408896.0
2021-04-09 11:00:00,46.49,46.5,46.36,46.42,1027797.0,43.8138,43.8232,43.6913,43.7478,1027797.0
2021-04-09 11:30:00,46.42,46.45,46.36,46.43,868353.0,43.7478,43.7761,43.6913,43.7573,868353.0
2021-04-09 12:00:00,46.42,46.42,46.26,46.31,976584.0,43.7478,43.7478,43.597,43.6442,976584.0
2021-04-09 12:30:00,46.31,46.34,46.24,46.28,943323.0,43.6442,43.6724,43.5782,43.6159,943323.0
2021-04-09 13:00:00,46.28,46.44,46.27,46.4,829608.0,43.6159,43.7667,43.6065,43.729,829608.0
2021-04-09 13:30:00,46.4,46.48,46.38,46.47,586029.0,43.729,43.8044,43.7101,43.7949,586029.0
2021-04-09 14:00:00,46.47,46.51,46.41,46.49,663765.0,43.7949,43.8326,43.7384,43.8138,663765.0
2021-04-09 14:30:00,46.49,46.53,46.43,46.43,673782.0,43.8138,43.8515,43.7573,43.7573,673782.0
2021-04-09 15:00:00,46.44,46.54,46.42,46.53,660078.0,43.7667,43.8609,43.7478,43.8515,660078.0
2021-04-09 15:30:00,46.54,46.63,46.52,46.59,1784826.0,43.8609,43.9457,43.8421,43.908,1784826.0
2021-04-12 09:30:00,46.69,46.79,46.62,46.64,2044275.0,44.0023,44.0965,43.9363,43.9552,2044275.0
2021-04-12 10:00:00,46.65,46.66,46.47,46.53,980844.0,43.9646,43.974,43.7949,43.8515,980844.0
2021-04-12 10:30:00,46.53,46.61,46.45,46.49,1135983.0,43.8515,43.9269,43.7761,43.8138,1135983.0
2021-04-12 11:00:00,46.49,46.54,46.45,46.48,597717.0,43.8138,43.8609,43.7761,43.8044,597717.0
2021-04-12 11:30:00,46.48,46.57,46.45,46.56,557502.0,43.8044,43.8892,43.7761,43.8798,557502.0
2021-04-12 12:00:00,46.57,46.58,46.51,46.53,456204.0,43.8892,43.8986,43.8326,43.8515,456204.0
2021-04-12 12:30:00,46.53,46.63,46.51,46.6,766083.0,43.8515,43.9457,43.8326,43.9175,766083.0
2021-04-12 13:00:00,46.6,46.64,46.57,46.6,517857.0,43.9175,43.9552,43.8892,43.9175,517857.0
2021-04-12 13:30:00,46.6,46.62,46.55,46.58,555657.0,43.9175,43.9363,43.8703,43.8986,555657.0
2021-04-12 14:00:00,46.58,46.64,46.57,46.62,535866.0,43.8986,43.9552,43.8892,43.9363,535866.0
2021-04-12 14:30:00,46.62,46.62,46.52,46.58,851040.0,43.9363,43.9363,43.8421,43.8986,851040.0
2021-04-12 15:00:00,46.58,46.63,46.55,46.62,701463.0,43.8986,43.9457,43.8703,43.9363,701463.0
2021-04-12 15:30:00,46.62,46.69,46.59,46.61,2014482.0,43.9363,44.0023,43.908,43.9269,2014482.0
2021-04-13 09:30:00,46.6,46.67,46.36,46.43,2403720.0,43.9175,43.9834,43.6913,43.7573,2403720.0
2021-04-13 10:00:00,46.43,46.59,46.32,46.34,1150569.0,43.7573,43.908,43.6536,43.6724,1150569.0
2021-04-13 10:30:00,46.34,46.45,46.29,46.39,1237674.0,43.6724,43.7761,43.6253,43.7196,1237674.0
2021-04-13 11:00:00,46.39,46.45,46.36,46.43,827100.0,43.7196,43.7761,43.6913,43.7573,827100.0
2021-04-13 11:30:00,46.43,46.55,46.41,46.47,591666.0,43.7573,43.8703,43.7384,43.7949,591666.0
2021-04-13 12:00:00,46.47,46.49,46.41,46.43,552009.0,43.7949,43.8138,43.7384,43.7573,552009.0
2021-04-13 12:30:00,46.42,46.5,46.42,46.44,533121.0,43.7478,43.8232,43.7478,43.7667,533121.0
2021-04-13 13:00:00,46.45,46.5,46.43,46.49,385683.0,43.7761,43.8232,43.7573,43.8138,385683.0
2021-04-13 13:30:00,46.49,46.49,46.42,46.47,453852.0,43.8138,43.8138,43.7478,43.7949,453852.0
2021-04-13 14:00:00,46.47,46.5,46.43,46.46,516564.0,43.7949,43.8232,43.7573,43.7855,516564.0
2021-04-13 14:30:00,46.45,46.5,46.44,46.46,485319.0,43.7761,43.8232,43.7667,43.7855,485319.0
2021-04-13 15:00:00,46.47,46.52,46.45,46.5,684996.0,43.7949,43.8421,43.7761,43.8232,684996.0
2021-04-13 15:30:00,46.5,46.51,46.4,46.46,1856715.0,43.8232,43.8326,43.729,43.7855,1856715.0
2021-04-14 09:30:00,46.37,46.45,46.14,46.21,1697424.0,43.7007,43.7761,43.4839,43.5499,1697424.0
2021-04-14 10:00:00,46.21,46.33,46.15,46.29,1800465.0,43.5499,43.663,43.4934,43.6253,1800465.0
2021-04-14 10:30:00,46.29,46.29,46.15,46.16,1453212.0,43.6253,43.6253,43.4934,43.5028,1453212.0
2021-04-14 11:00:00,46.16,46.31,46.16,46.29,2042514.0,43.5028,43.6442,43.5028,43.6253,2042514.0
2021-04-14 11:30:00,46.3,46.31,46.16,46.19,787860.0,43.6347,43.6442,43.5028,43.5311,787860.0
2021-04-14 12:00:00,46.18,46.3,46.18,46.28,536739.0,43.5216,43.6347,43.5216,43.6159,536739.0
2021-04-14 12:30:00,46.28,46.28,46.22,46.28,486675.0,43.6159,43.6159,43.5593,43.6159,486675.0
2021-04-14 13:00:00,46.28,46.36,46.28,46.32,590889.0,43.6159,43.6913,43.6159,43.6536,590889.0
2021-04-14 13:30:00,46.32,46.35,46.28,46.3,592773.0,43.6536,43.6819,43.6159,43.6347,592773.0
2021-04-14 14:00:00,46.3,46.37,46.27,46.36,1048761.0,43.6347,43.7007,43.6065,43.6913,1048761.0
2021-04-14 14:30:00,46.36,46.37,46.29,46.32,905730.0,43.6913,43.7007,43.6253,43.6536,905730.0
2021-04-14 15:00:00,46.32,46.46,46.29,46.43,1538769.0,43.6536,43.7855,43.6253,43.7573,1538769.0
2021-04-14 15:30:00,46.42,46.46,46.35,46.46,2043312.0,43.7478,43.7855,43.6819,43.7855,2043312.0
2021-04-15 09:30:00,46.47,46.73,46.4,46.62,2650779.0,43.7949,44.04,43.729,43.9363,2650779.0
2021-04-15 10:00:00,46.63,46.82,46.6,46.73,1893558.0,43.9457,44.1248,43.9175,44.04,1893558.0
2021-04-15 10:30:00,46.72,46.79,46.57,46.6,1291815.0,44.0306,44.0965,43.8892,43.9175,1291815.0
2021-04-15 11:00:00,46.61,46.65,46.49,46.64,1229109.0,43.9269,43.9646,43.8138,43.9552,1229109.0
2021-04-15 11:30:00,46.64,46.66,46.58,46.62,531414.0,43.9552,43.974,43.8986,43.9363,531414.0
2021-04-15 12:00:00,46.63,46.7,46.61,46.66,992109.0,43.9457,44.0117,43.9269,43.974,992109.0
2021-04-15 12:30:00,46.66,46.78,46.65,46.76,1038420.0,43.974,44.0871,43.9646,44.0683,1038420.0
2021-04-15 13:00:00,46.76,46.81,46.71,46.72,1111824.0,44.0683,44.1154,44.0211,44.0306,1111824.0
2021-04-15 13:30:00,46.72,46.74,46.67,46.68,675672.0,44.0306,44.0494,43.9834,43.9929,675672.0
2021-04-15 14:00:00,46.68,46.7,46.63,46.66,621033.0,43.9929,44.0117,43.9457,43.974,621033.0
2021-04-15 14:30:00,46.66,46.71,46.64,46.68,602367.0,43.974,44.0211,43.9552,43.9929,602367.0
2021-04-15 15:00:00,46.69,46.74,46.65,46.7,777705.0,44.0023,44.0494,43.9646,44.0117,777705.0
2021-04-15 15:30:00,46.7,46.81,46.69,46.72,1799817.0,44.0117,44.1154,44.0023,44.0306,1799817.0
2021-04-16 09:30:00,46.96,46.97,46.57,46.61,2863935.0,44.2567,44.2662,43.8892,43.9269,2863935.0
2021-04-16 10:00:00,46.61,46.86,46.61,46.79,1274394.0,43.9269,44.1625,43.9269,44.0965,1274394.0
2021-04-16 10:30:00,46.78,46.87,46.76,46.86,702273.0,44.0871,44.1719,44.0683,44.1625,702273.0
2021-04-16 11:00:00,46.86,46.93,46.84,46.85,714432.0,44.1625,44.2285,44.1436,44.1531,714432.0
2021-04-16 11:30:00,46.85,46.97,46.85,46.92,758616.0,44.1531,44.2662,44.1531,44.219,758616.0
2021-04-16 12:00:00,46.92,46.98,46.89,46.95,444177.0,44.219,44.2756,44.1908,44.2473,444177.0
2021-04-16 12:30:00,46.95,46.99,46.88,46.92,562338.0,44.2473,44.285,44.1813,44.219,562338.0
2021-04-16 13:00:00,46.91,46.95,46.89,46.95,431181.0,44.2096,44.2473,44.1908,44.2473,431181.0
2021-04-16 13:30:00,46.95,46.95,46.88,46.9,441828.0,44.2473,44.2473,44.1813,44.2002,441828.0
2021-04-16 14:00:00,46.89,46.95,46.88,46.91,427188.0,44.1908,44.2473,44.1813,44.2096,427188.0
2021-04-16 14:30:00,46.91,46.93,46.87,46.88,605454.0,44.2096,44.2285,44.1719,44.1813,605454.0
2021-04-16 15:00:00,46.88,46.89,46.81,46.85,698433.0,44.1813,44.1908,44.1154,44.1531,698433.0
2021-04-16 15:30:00,46.85,46.94,46.82,46.85,2261919.0,44.1531,44.2379,44.1248,44.1531,2261919.0
2021-04-19 09:30:00,46.76,46.86,46.6,46.66,2141814.0,44.0683,44.1625,43.9175,43.974,2141814.0
2021-04-19 10:00:00,46.66,46.77,46.59,46.67,1453416.0,43.974,44.0777,43.908,43.9834,1453416.0
2021-04-19 10:30:00,46.66,46.73,46.59,46.7,745554.0,43.974,44.04,43.908,44.0117,745554.0
2021-04-19 11:00:00,46.7,46.81,46.67,46.81,877125.0,44.0117,44.1154,43.9834,44.1154,877125.0
2021-04-19 11:30:00,46.81,46.81,46.65,46.74,599928.0,44.1154,44.1154,43.9646,44.0494,599928.0
2021-04-19 12:00:00,46.74,46.75,46.66,46.69,604122.0,44.0494,44.0588,43.974,44.0023,604122.0
2021-04-19 12:30:00,46.7,46.72,46.62,46.71,812643.0,44.0117,44.0306,43.9363,44.0211,812643.0
2021-04-19 13:00:00,46.7,46.71,46.64,46.69,572433.0,44.0117,44.0211,43.9552,44.0023,572433.0
2021-04-19 13:30:00,46.69,46.71,46.63,46.66,621756.0,44.0023,44.0211,43.9457,43.974,621756.0
2021-04-19 14:00:00,46.66,46.69,46.63,46.67,491322.0,43.974,44.0023,43.9457,43.9834,491322.0
2021-04-19 14:30:00,46.67,46.67,46.59,46.65,626343.0,43.9834,43.9834,43.908,43.9646,626343.0
2021-04-19 15:00:00,46.65,46.65,46.55,46.56,918381.0,43.9646,43.9646,43.8703,43.8798,918381.0
2021-04-19 15:30:00,46.56,46.62,46.54,46.59,1685175.0,43.8798,43.9363,43.8609,43.908,1685175.0
2021-04-20 09:30:00,46.47,46.57,46.27,46.45,2448957.0,43.7949,43.8892,43.6065,43.7761,2448957.0
2021-04-20 10:00:00,46.45,46.58,46.44,46.52,1887966.0,43.7761,43.8986,43.7667,43.8421,1887966.0
2021-04-20 10:30:00,46.52,46.89,46.51,46.88,2104683.0,43.8421,44.1908,43.8326,44.1813,2104683.0
2021-04-20 11:00:00,46.88,47.1,46.77,47.03,2020338.0,44.1813,44.3887,44.0777,44.3227,2020338.0
2021-04-20 11:30:00,47.03,47.05,46.85,46.89,1429011.0,44.3227,44.3416,44.1531,44.1908,1429011.0
2021-04-20 12:00:00,46.9,47.12,46.87,47.05,1576872.0,44.2002,44.4075,44.1719,44.3416,1576872.0
2021-04-20 12:30:00,47.05,47.25,47.03,47.25,1059351.0,44.3416,44.53,44.3227,44.53,1059351.0
2021-04-20 13:00:00,47.24,47.26,47.08,47.11,961449.0,44.5206,44.5395,44.3698,44.3981,961449.0
2021-04-20 13:30:00,47.1,47.13,46.98,47.05,717846.0,44.3887,44.417,44.2756,44.3416,717846.0
2021-04-20 14:00:00,47.06,47.06,46.88,46.9,775263.0,44.351,44.351,44.1813,44.2002,775263.0
2021-04-20 14:30:00,46.9,46.9,46.72,46.75,1044021.0,44.2002,44.2002,44.0306,44.0588,1044021.0
2021-04-20 15:00:00,46.75,46.85,46.75,46.83,788754.0,44.0588,44.1531,44.0588,44.1342,788754.0
2021-04-20 15:30:00,46.83,46.94,46.82,46.93,1931691.0,44.1342,44.2379,44.1248,44.2285,1931691.0
2021-04-21 09:30:00,46.84,47.19,46.84,47.19,1937136.0,44.1436,44.4735,44.1436,44.4735,1937136.0
2021-04-21 10:00:00,47.19,47.22,47.09,47.13,1857057.0,44.4735,44.5018,44.3793,44.417,1857057.0
2021-04-21 10:30:00,47.15,47.23,47.03,47.05,1212414.0,44.4358,44.5112,44.3227,44.3416,1212414.0
2021-04-21 11:00:00,47.05,47.16,47.01,47.11,696552.0,44.3416,44.4452,44.3039,44.3981,696552.0
2021-04-21 11:30:00,47.12,47.21,47.1,47.2,564870.0,44.4075,44.4924,44.3887,44.4829,564870.0
2021-04-21 12:00:00,47.2,47.22,47.14,47.15,405108.0,44.4829,44.5018,44.4264,44.4358,405108.0
2021-04-21 12:30:00,47.15,47.16,47.07,47.12,649788.0,44.4358,44.4452,44.3604,44.4075,649788.0
2021-04-21 13:00:00,47.13,47.19,47.12,47.17,541371.0,44.417,44.4735,44.4075,44.4547,541371.0
2021-04-21 13:30:00,47.17,47.19,47.07,47.08,500511.0,44.4547,44.4735,44.3604,44.3698,500511.0
2021-04-21 14:00:00,47.09,47.09,47.03,47.06,449208.0,44.3793,44.3793,44.3227,44.351,449208.0
2021-04-21 14:30:00,47.06,47.08,47.02,47.06,427911.0,44.351,44.3698,44.3133,44.351,427911.0
2021-04-21 15:00:00,47.06,47.06,46.99,47.03,489342.0,44.351,44.351,44.285,44.3227,489342.0
2021-04-21 15:30:00,47.03,47.1,47.01,47.07,1543827.0,44.3227,44.3887,44.3039,44.3604,1543827.0
2021-04-22 09:30:00,47.03,47.06,46.86,46.98,2351169.0,44.3227,44.351,44.1625,44.2756,2351169.0
2021-04-22 10:00:00,46.98,47.15,46.88,47.0,1289121.0,44.2756,44.4358,44.1813,44.2944,1289121.0
2021-04-22 10:30:00,46.99,47.12,46.96,47.02,868968.0,44.285,44.4075,44.2567,44.3133,868968.0
2021-04-22 11:00:00,47.03,47.1,46.9,46.94,1284408.0,44.3227,44.3887,44.2002,44.2379,1284408.0
2021-04-22 11:30:00,46.93,46.97,46.87,46.94,689217.0,44.2285,44.2662,44.1719,44.2379,689217.0
2021-04-22 12:00:00,46.94,46.94,46.85,46.86,456237.0,44.2379,44.2379,44.1531,44.1625,456237.0
2021-04-22 12:30:00,46.87,46.91,46.82,46.85,666117.0,44.1719,44.2096,44.1248,44.1531,666117.0
2021-04-22 13:00:00,46.85,46.85,46.55,46.61,1287570.0,44.1531,44.1531,43.8703,43.9269,1287570.0
2021-04-22 13:30:00,46.61,46.68,46.47,46.51,867933.0,43.9269,43.9929,43.7949,43.8326,867933.0
2021-04-22 14:00:00,46.51,46.59,46.48,46.59,827430.0,43.8326,43.908,43.8044,43.908,827430.0
2021-04-22 14:30:00,46.58,46.68,46.57,46.63,948228.0,43.8986,43.9929,43.8892,43.9457,948228.0
2021-04-22 15:00:00,46.63,46.65,46.58,46.63,672066.0,43.9457,43.9646,43.8986,43.9457,672066.0
2021-04-22 15:30:00,46.63,46.69,46.54,46.55,1983735.0,43.9457,44.0023,43.8609,43.8703,1983735.0
2021-04-23 09:30:00,46.37,46.71,46.34,46.59,2234940.0,43.7007,44.0211,43.6724,43.908,2234940.0
2021-04-23 10:00:00,46.59,46.64,46.47,46.49,913179.0,43.908,43.9552,43.7949,43.8138,913179.0
2021-04-23 10:30:00,46.49,46.76,46.47,46.76,1050579.0,43.8138,44.0683,43.7949,44.0683,1050579.0
2021-04-23 11:00:00,46.75,46.76,46.65,46.74,553971.0,44.0588,44.0683,43.9646,44.0494,553971.0
2021-04-23 11:30:00,46.75,46.78,46.7,46.7,475209.0,44.0588,44.0871,44.0117,44.0117,475209.0
2021-04-23 12:00:00,46.71,46.74,46.66,46.71,625650.0,44.0211,44.0494,43.974,44.0211,625650.0
2021-04-23 12:30:00,46.71,46.71,46.46,46.59,4399200.0,44.0211,44.0211,43.7855,43.908,4399200.0
2021-04-23 13:00:00,46.6,46.61,46.47,46.47,1188225.0,43.9175,43.9269,43.7949,43.7949,1188225.0
2021-04-23 13:30:00,46.47,46.52,46.46,46.48,881457.0,43.7949,43.8421,43.7855,43.8044,881457.0
2021-04-23 14:00:00,46.48,46.57,46.47,46.51,870420.0,43.8044,43.8892,43.7949,43.8326,870420.0
2021-04-23 14:30:00,46.51,46.6,46.49,46.55,687498.0,43.8326,43.9175,43.8138,43.8703,687498.0
2021-04-23 15:00:00,46.55,46.7,46.55,46.68,1130961.0,43.8703,44.0117,43.8703,43.9929,1130961.0
2021-04-23 15:30:00,46.68,46.71,46.62,46.63,2141946.0,43.9929,44.0211,43.9363,43.9457,2141946.0
2021-04-26 09:30:00,46.64,46.67,45.93,45.97,3850506.0,43.9552,43.9834,43.286,43.3237,3850506.0
2021-04-26 10:00:00,45.97,46.11,45.88,45.97,2332995.0,43.3237,43.4557,43.2389,43.3237,2332995.0
2021-04-26 10:30:00,45.98,46.09,45.96,46.09,1201305.0,43.3332,43.4368,43.3143,43.4368,1201305.0
2021-04-26 11:00:00,46.09,46.14,45.99,46.0,840012.0,43.4368,43.4839,43.3426,43.352,840012.0
2021-04-26 11:30:00,46.0,46.17,45.99,46.12,789927.0,43.352,43.5122,43.3426,43.4651,789927.0
2021-04-26 12:00:00,46.12,46.14,46.06,46.07,604014.0,43.4651,43.4839,43.4085,43.418,604014.0
2021-04-26 12:30:00,46.07,46.18,46.07,46.07,625521.0,43.418,43.5216,43.418,43.418,625521.0
2021-04-26 13:00:00,46.07,46.1,46.02,46.05,485274.0,43.418,43.4462,43.3709,43.3991,485274.0
2021-04-26 13:30:00,46.05,46.09,46.03,46.07,623226.0,43.3991,43.4368,43.3803,43.418,623226.0
2021-04-26 14:00:00,46.07,46.1,46.04,46.09,615075.0,43.418,43.4462,43.3897,43.4368,615075.0
2021-04-26 14:30:00,46.09,46.13,46.08,46.09,692193.0,43.4368,43.4745,43.4274,43.4368,692193.0
2021-04-26 15:00:00,46.09,46.11,45.99,45.99,1096122.0,43.4368,43.4557,43.3426,43.3426,1096122.0
2021-04-26 15:30:00,45.99,46.03,45.94,45.97,2748819.0,43.3426,43.3803,43.2955,43.3237,2748819.0
2021-04-27 09:30:00,46.0,46.08,45.85,46.07,2127957.0,43.352,43.4274,43.2106,43.418,2127957.0
2021-04-27 10:00:00,46.07,46.26,46.04,46.16,1585866.0,43.418,43.597,43.3897,43.5028,1585866.0
2021-04-27 10:30:00,46.16,46.25,46.15,46.18,723096.0,43.5028,43.5876,43.4934,43.5216,723096.0
2021-04-27 11:00:00,46.18,46.2,46.13,46.13,581574.0,43.5216,43.5405,43.4745,43.4745,581574.0
2021-04-27 11:30:00,46.13,46.22,46.09,46.21,652584.0,43.4745,43.5593,43.4368,43.5499,652584.0
2021-04-27 12:00:00,46.21,46.25,46.19,46.2,473376.0,43.5499,43.5876,43.5311,43.5405,473376.0
2021-04-27 12:30:00,46.2,46.28,46.19,46.27,607350.0,43.5405,43.6159,43.5311,43.6065,607350.0
2021-04-27 13:00:00,46.27,46.29,46.21,46.25,512013.0,43.6065,43.6253,43.5499,43.5876,512013.0
2021-04-27 13:30:00,46.25,46.28,46.2,46.22,440988.0,43.5876,43.6159,43.5405,43.5593,440988.0
2021-04-27 14:00:00,46.22,46.31,46.2,46.2,675537.0,43.5593,43.6442,43.5405,43.5405,675537.0
2021-04-27 14:30:00,46.2,46.25,46.19,46.22,450456.0,43.5405,43.5876,43.5311,43.5593,450456.0
2021-04-27 15:00:00,46.22,46.28,46.16,46.28,630735.0,43.5593,43.6159,43.5028,43.6159,630735.0
2021-04-27 15:30:00,46.28,46.32,46.12,46.13,1724715.0,43.6159,43.6536,43.4651,43.4745,1724715.0
2021-04-28 09:30:00,46.12,46.2,45.99,46.13,1326276.0,43.4651,43.5405,43.3426,43.4745,1326276.0
2021-04-28 10:00:00,46.12,46.14,46.0,46.08,1143255.0,43.4651,43.4839,43.352,43.4274,1143255.0
2021-04-28 10:30:00,46.08,46.11,46.01,46.07,474060.0,43.4274,43.4557,43.3614,43.418,474060.0
2021-04-28 11:00:00,46.07,46.18,46.05,46.11,474477.0,43.418,43.5216,43.3991,43.4557,474477.0
2021-04-28 11:30:00,46.1,46.13,46.06,46.09,332214.0,43.4462,43.4745,43.4085,43.4368,332214.0
2021-04-28 12:00:00,46.09,46.14,46.07,46.07,744441.0,43.4368,43.4839,43.418,43.418,744441.0
2021-04-28 12:30:00,46.07,46.15,46.06,46.14,452499.0,43.418,43.4934,43.4085,43.4839,452499.0
2021-04-28 13:00:00,46.14,46.16,46.09,46.11,294636.0,43.4839,43.5028,43.4368,43.4557,294636.0
2021-04-28 13:30:00,46.11,46.12,46.01,46.04,475350.0,43.4557,43.4651,43.3614,43.3897,475350.0
2021-04-28 14:00:00,46.04,46.14,46.03,46.05,694926.0,43.3897,43.4839,43.3803,43.3991,694926.0
2021-04-28 14:30:00,46.05,46.14,46.03,46.09,812568.0,43.3991,43.4839,43.3803,43.4368,812568.0
2021-04-28 15:00:00,46.09,46.11,46.01,46.06,632745.0,43.4368,43.4557,43.3614,43.4085,632745.0
2021-04-28 15:30:00,46.06,46.09,45.95,45.97,1985013.0,43.4085,43.4368,43.3049,43.3237,1985013.0
2021-04-29 09:30:00,45.97,46.58,45.97,46.48,3482379.0,43.3237,43.8986,43.3237,43.8044,3482379.0
2021-04-29 10:00:00,46.5,46.57,46.27,46.32,1432218.0,43.8232,43.8892,43.6065,43.6536,1432218.0
2021-04-29 10:30:00,46.32,46.5,46.3,46.44,1591128.0,43.6536,43.8232,43.6347,43.7667,1591128.0
2021-04-29 11:00:00,46.45,46.5,46.41,46.45,534297.0,43.7761,43.8232,43.7384,43.7761,534297.0
2021-04-29 11:30:00,46.45,46.5,46.43,46.47,620085.0,43.7761,43.8232,43.7573,43.7949,620085.0
2021-04-29 12:00:00,46.47,46.52,46.38,46.49,1174095.0,43.7949,43.8421,43.7101,43.8138,1174095.0
2021-04-29 12:30:00,46.49,46.59,46.48,46.58,675930.0,43.8138,43.908,43.8044,43.8986,675930.0
2021-04-29 13:00:00,46.58,46.65,46.53,46.61,736926.0,43.8986,43.9646,43.8515,43.9269,736926.0
2021-04-29 13:30:00,46.61,46.64,46.58,46.59,394110.0,43.9269,43.9552,43.8986,43.908,394110.0
2021-04-29 14:00:00,46.59,46.62,46.55,46.57,457725.0,43.908,43.9363,43.8703,43.8892,457725.0
2021-04-29 14:30:00,46.57,46.67,46.54,46.54,776505.0,43.8892,43.9834,43.8609,43.8609,776505.0
2021-04-29 15:00:00,46.55,46.61,46.54,46.56,697203.0,43.8703,43.9269,43.8609,43.8798,697203.0
2021-04-29 15:30:00,46.56,46.6,46.52,46.54,1601346.0,43.8798,43.9175,43.8421,43.8609,1601346.0
2021-04-30 09:30:00,46.57,46.63,46.42,46.43,1339524.0,43.8892,43.9457,43.7478,43.7573,1339524.0
2021-04-30 10:00:00,46.43,46.48,46.37,46.47,873657.0,43.7573,43.8044,43.7007,43.7949,873657.0
2021-04-30 10:30:00,46.47,46.57,46.44,46.52,785931.0,43.7949,43.8892,43.7667,43.8421,785931.0
2021-04-30 11:00:00,46.52,46.53,46.45,46.45,632064.0,43.8421,43.8515,43.7761,43.7761,632064.0
2021-04-30 11:30:00,46.45,46.57,46.41,46.54,596487.0,43.7761,43.8892,43.7384,43.8609,596487.0
2021-04-30 12:00:00,46.55,46.57,46.47,46.51,750792.0,43.8703,43.8892,43.7949,43.8326,750792.0
2021-04-30 12:30:00,46.51,46.59,46.5,46.52,685974.0,43.8326,43.908,43.8232,43.8421,685974.0
2021-04-30 13:00:00,46.51,46.54,46.48,46.53,377991.0,43.8326,43.8609,43.8044,43.8515,377991.0
2021-04-30 13:30:00,46.53,46.57,46.5,46.53,476583.0,43.8515,43.8892,43.8232,43.8515,476583.0
2021-04-30 14:00:00,46.53,46.62,46.53,46.61,680529.0,43.8515,43.9363,43.8515,43.9269,680529.0
2021-04-30 14:30:00,46.6,46.63,46.57,46.62,628605.0,43.9175,43.9457,43.8892,43.9363,628605.0
2021-04-30 15:00:00,46.62,46.66,46.55,46.65,964215.0,43.9363,43.974,43.8703,43.9646,964215.0
2021-04-30 15:30:00,46.65,46.66,46.55,46.64,2518281.0,43.9646,43.974,43.8703,43.9552,2518281.0
2021-05-03 09:30:00,46.56,47.19,46.56,47.13,4127913.0,43.8798,44.4735,43.8798,44.417,4127913.0
2021-05-03 10:00:00,47.11,47.41,47.01,47.38,2390700.0,44.3981,44.6808,44.3039,44.6526,2390700.0
2021-05-03 10:30:00,47.38,47.49,47.32,47.39,1555128.0,44.6526,44.7562,44.596,44.662,1555128.0
2021-05-03 11:00:00,47.4,47.58,47.33,47.58,1540962.0,44.6714,44.8411,44.6054,44.8411,1540962.0
2021-05-03 11:30:00,47.57,47.58,47.47,47.55,1398516.0,44.8316,44.8411,44.7374,44.8128,1398516.0
2021-05-03 12:00:00,47.54,47.54,47.43,47.44,1681470.0,44.8034,44.8034,44.6997,44.7091,1681470.0
2021-05-03 12:30:00,47.44,47.46,47.39,47.41,1054629.0,44.7091,44.728,44.662,44.6808,1054629.0
2021-05-03 13:00:00,47.42,47.42,47.33,47.4,868683.0,44.6903,44.6903,44.6054,44.6714,868683.0
2021-05-03 13:30:00,47.4,47.42,47.35,47.39,700185.0,44.6714,44.6903,44.6243,44.662,700185.0
2021-05-03 14:00:00,47.39,47.39,47.31,47.35,584694.0,44.662,44.662,44.5866,44.6243,584694.0
2021-05-03 14:30:00,47.35,47.42,47.31,47.4,820164.0,44.6243,44.6903,44.5866,44.6714,820164.0
2021-05-03 15:00:00,47.4,47.43,47.33,47.43,1052907.0,44.6714,44.6997,44.6054,44.6997,1052907.0
2021-05-03 15:30:00,47.42,47.43,47.28,47.38,1973118.0,44.6903,44.6997,44.5583,44.6526,1973118.0
2021-05-04 09:30:00,47.18,47.26,46.95,47.23,2111253.0,44.4641,44.5395,44.2473,44.5112,2111253.0
2021-05-04 10:00:00,47.22,47.34,47.13,47.16,1201584.0,44.5018,44.6149,44.417,44.4452,1201584.0
2021-05-04 10:30:00,47.16,47.18,47.01,47.06,996975.0,44.4452,44.4641,44.3039,44.351,996975.0
2021-05-04 11:00:00,47.06,47.12,47.01,47.1,1470123.0,44.351,44.4075,44.3039,44.3887,1470123.0
2021-05-04 11:30:00,47.1,47.14,46.9,46.91,1002828.0,44.3887,44.4264,44.2002,44.2096,1002828.0
2021-05-04 12:00:00,46.91,46.99,46.91,46.93,573729.0,44.2096,44.285,44.2096,44.2285,573729.0
2021-05-04 12:30:00,46.92,46.92,46.79,46.81,628392.0,44.219,44.219,44.0965,44.1154,628392.0
2021-05-04 13:00:00,46.8,46.83,46.75,46.77,487974.0,44.106,44.1342,44.0588,44.0777,487974.0
2021-05-04 13:30:00,46.76,46.8,46.75,46.79,567981.0,44.0683,44.106,44.0588,44.0965,567981.0
2021-05-04 14:00:00,46.79,46.82,46.7,46.74,619881.0,44.0965,44.1248,44.0117,44.0494,619881.0
2021-05-04 14:30:00,46.73,46.8,46.72,46.78,486519.0,44.04,44.106,44.0306,44.0871,486519.0
2021-05-04 15:00:00,46.77,46.81,46.71,46.75,659922.0,44.0777,44.1154,44.0211,44.0588,659922.0
2021-05-04 15:30:00,46.74,46.93,46.74,46.91,1817079.0,44.0494,44.2285,44.0494,44.2096,1817079.0
2021-05-05 09:30:00,46.9,47.07,46.83,47.05,2352981.0,44.2002,44.3604,44.1342,44.3416,2352981.0
2021-05-05 10:00:00,47.04,47.04,46.88,46.98,1413768.0,44.3321,44.3321,44.1813,44.2756,1413768.0
2021-05-05 10:30:00,46.98,46.99,46.85,46.87,838407.0,44.2756,44.285,44.1531,44.1719,838407.0
2021-05-05 11:00:00,46.87,46.88,46.75,46.87,635613.0,44.1719,44.1813,44.0588,44.1719,635613.0
2021-05-05 11:30:00,46.83,46.91,46.81,46.83,985422.0,44.1342,44.2096,44.1154,44.1342,985422.0
2021-05-05 12:00:00,46.83,46.84,46.77,46.8,1432731.0,44.1342,44.1436,44.0777,44.106,1432731.0
2021-05-05 12:30:00,46.81,46.93,46.79,46.88,804987.0,44.1154,44.2285,44.0965,44.1813,804987.0
2021-05-05 13:00:00,46.89,46.94,46.83,46.92,524964.0,44.1908,44.2379,44.1342,44.219,524964.0
2021-05-05 13:30:00,46.92,46.97,46.88,46.95,451662.0,44.219,44.2662,44.1813,44.2473,451662.0
2021-05-05 14:00:00,46.95,46.97,46.91,46.96,526815.0,44.2473,44.2662,44.2096,44.2567,526815.0
2021-05-05 14:30:00,46.97,47.0,46.94,46.97,541200.0,44.2662,44.2944,44.2379,44.2662,541200.0
2021-05-05 15:00:00,46.97,46.98,46.88,46.9,652713.0,44.2662,44.2756,44.1813,44.2002,652713.0
2021-05-05 15:30:00,46.9,46.91,46.83,46.87,1710525.0,44.2002,44.2096,44.1342,44.1719,1710525.0
2021-05-06 09:30:00,46.69,46.8,46.48,46.6,1678908.0,44.1739,44.2779,43.9752,44.0887,1678908.0
2021-05-06 10:00:00,46.6,46.98,46.57,46.92,1143438.0,44.0887,44.4482,44.0603,44.3915,1143438.0
2021-05-06 10:30:00,46.92,46.95,46.84,46.88,536574.0,44.3915,44.4199,44.3158,44.3536,536574.0
2021-05-06 11:00:00,46.87,47.02,46.87,47.01,612186.0,44.3442,44.4861,44.3442,44.4766,612186.0
2021-05-06 11:30:00,47.01,47.07,46.97,47.02,500388.0,44.4766,44.5334,44.4388,44.4861,500388.0
2021-05-06 12:00:00,47.02,47.1,47.02,47.09,652407.0,44.4861,44.5618,44.4861,44.5523,652407.0
2021-05-06 12:30:00,47.1,47.12,47.04,47.06,437118.0,44.5618,44.5807,44.505,44.5239,437118.0
2021-05-06 13:00:00,47.04,47.06,46.94,46.99,574080.0,44.505,44.5239,44.4104,44.4577,574080.0
2021-05-06 13:30:00,46.99,47.04,46.95,46.95,414804.0,44.4577,44.505,44.4199,44.4199,414804.0
2021-05-06 14:00:00,46.96,47.04,46.92,47.04,555897.0,44.4293,44.505,44.3915,44.505,555897.0
2021-05-06 14:30:00,47.04,47.07,47.02,47.04,403197.0,44.505,44.5334,44.4861,44.505,403197.0
2021-05-06 15:00:00,47.04,47.04,46.9,46.93,847035.0,44.505,44.505,44.3725,44.4009,847035.0
2021-05-06 15:30:00,46.93,47.03,46.92,47.01,1790820.0,44.4009,44.4955,44.3915,44.4766,1790820.0
2021-05-07 09:30:00,47.21,47.24,46.93,46.97,2261196.0,44.6658,44.6942,44.4009,44.4388,2261196.0
2021-05-07 10:00:00,46.97,47.12,46.92,47.03,846459.0,44.4388,44.5807,44.3915,44.4955,846459.0
2021-05-07 10:30:00,47.04,47.07,46.91,46.94,717933.0,44.505,44.5334,44.382,44.4104,717933.0
2021-05-07 11:00:00,46.95,47.08,46.92,47.01,571281.0,44.4199,44.5428,44.3915,44.4766,571281.0
2021-05-07 11:30:00,47.01,47.08,46.95,46.98,519090.0,44.4766,44.5428,44.4199,44.4482,519090.0
2021-05-07 12:00:00,46.97,47.0,46.91,46.92,636033.0,44.4388,44.4672,44.382,44.3915,636033.0
2021-05-07 12:30:00,46.91,46.93,46.44,46.56,5527212.0,44.382,44.4009,43.9373,44.0509,5527212.0
2021-05-07 13:00:00,46.56,46.71,46.49,46.69,1607712.0,44.0509,44.1928,43.9846,44.1739,1607712.0
2021-05-07 13:30:00,46.7,46.85,46.67,46.84,940362.0,44.1833,44.3252,44.1549,44.3158,940362.0
2021-05-07 14:00:00,46.84,46.94,46.81,46.93,747111.0,44.3158,44.4104,44.2874,44.4009,747111.0
2021-05-07 14:30:00,46.93,46.93,46.85,46.86,515127.0,44.4009,44.4009,44.3252,44.3347,515127.0
2021-05-07 15:00:00,46.85,46.88,46.8,46.84,641250.0,44.3252,44.3536,44.2779,44.3158,641250.0
2021-05-07 15:30:00,46.85,46.86,46.69,46.72,2106069.0,44.3252,44.3347,44.1739,44.2022,2106069.0
2021-05-10 09:30:00,46.82,47.02,46.77,47.01,2133432.0,44.2969,44.4861,44.2496,44.4766,2133432.0
2021-05-10 10:00:00,47.01,47.03,46.8,46.86,1715508.0,44.4766,44.4955,44.2779,44.3347,1715508.0
2021-05-10 10:30:00,46.85,47.07,46.85,47.03,1347411.0,44.3252,44.5334,44.3252,44.4955,1347411.0
2021-05-10 11:00:00,47.03,47.36,47.0,47.33,1196208.0,44.4955,44.8078,44.4672,44.7794,1196208.0
2021-05-10 11:30:00,47.32,47.33,47.14,47.27,1849068.0,44.7699,44.7794,44.5996,44.7226,1849068.0
2021-05-10 12:00:00,47.27,47.27,47.1,47.13,909012.0,44.7226,44.7226,44.5618,44.5902,909012.0
2021-05-10 12:30:00,47.13,47.15,47.11,47.12,454896.0,44.5902,44.6091,44.5712,44.5807,454896.0
2021-05-10 13:00:00,47.13,47.15,47.08,47.11,615036.0,44.5902,44.6091,44.5428,44.5712,615036.0
2021-05-10 13:30:00,47.11,47.2,47.09,47.16,686616.0,44.5712,44.6564,44.5523,44.6185,686616.0
2021-05-10 14:00:00,47.16,47.16,47.01,47.04,644169.0,44.6185,44.6185,44.4766,44.505,644169.0
2021-05-10 14:30:00,47.04,47.05,46.98,47.0,685623.0,44.505,44.5145,44.4482,44.4672,685623.0
2021-05-10 15:00:00,47.0,47.07,46.95,47.06,948531.0,44.4672,44.5334,44.4199,44.5239,948531.0
2021-05-10 15:30:00,47.06,47.14,46.89,46.95,2479140.0,44.5239,44.5996,44.3631,44.4199,2479140.0
2021-05-11 09:30:00,46.96,46.96,46.34,46.54,2486154.0,44.4293,44.4293,43.8427,44.0319,2486154.0
2021-05-11 10:00:00,46.54,46.75,46.51,46.62,1532706.0,44.0319,44.2306,44.0036,44.1076,1532706.0
2021-05-11 10:30:00,46.62,46.63,46.37,46.43,1500699.0,44.1076,44.1171,43.8711,43.9279,1500699.0
2021-05-11 11:00:00,46.43,46.49,46.27,46.48,1363929.0,43.9279,43.9846,43.7765,43.9752,1363929.0
2021-05-11 11:30:00,46.48,46.5,46.34,46.43,937563.0,43.9752,43.9941,43.8427,43.9279,937563.0
2021-05-11 12:00:00,46.43,46.44,46.31,46.32,874866.0,43.9279,43.9373,43.8143,43.8238,874866.0
2021-05-11 12:30:00,46.32,46.32,46.11,46.13,1010319.0,43.8238,43.8238,43.6251,43.644,1010319.0
2021-05-11 13:00:00,46.13,46.21,46.12,46.2,805317.0,43.644,43.7197,43.6346,43.7103,805317.0
2021-05-11 13:30:00,46.19,46.33,46.19,46.27,864444.0,43.7008,43.8333,43.7008,43.7765,864444.0
2021-05-11 14:00:00,46.28,46.31,46.19,46.31,696450.0,43.786,43.8143,43.7008,43.8143,696450.0
2021-05-11 14:30:00,46.31,46.31,46.17,46.26,921873.0,43.8143,43.8143,43.6819,43.767,921873.0
2021-05-11 15:00:00,46.26,46.43,46.25,46.37,4014591.0,43.767,43.9279,43.7576,43.8711,4014591.0
2021-05-11 15:30:00,46.37,46.52,46.27,46.51,2456076.0,43.8711,44.013,43.7765,44.0036,2456076.0
2021-05-12 09:30:00,46.29,46.33,45.68,45.82,3448593.0,43.7954,43.8333,43.2183,43.3507,3448593.0
2021-05-12 10:00:00,45.82,45.98,45.7,45.9,1444410.0,43.3507,43.5021,43.2372,43.4264,1444410.0
2021-05-12 10:30:00,45.9,45.91,45.74,45.86,992097.0,43.4264,43.4359,43.2751,43.3886,992097.0
2021-05-12 11:00:00,45.86,45.86,45.72,45.85,948603.0,43.3886,43.3886,43.2561,43.3791,948603.0
2021-05-12 11:30:00,45.85,45.89,45.69,45.71,936135.0,43.3791,43.417,43.2278,43.2467,936135.0
2021-05-12 12:00:00,45.71,45.78,45.64,45.7,1335597.0,43.2467,43.3129,43.1804,43.2372,1335597.0
2021-05-12 12:30:00,45.7,45.7,45.58,45.63,1009422.0,43.2372,43.2372,43.1237,43.171,1009422.0
2021-05-12 13:00:00,45.63,45.69,45.54,45.56,973317.0,43.171,43.2278,43.0858,43.1048,973317.0
2021-05-12 13:30:00,45.56,45.56,45.44,45.46,1056183.0,43.1048,43.1048,42.9912,43.0101,1056183.0
2021-05-12 14:00:00,45.46,45.47,45.35,45.37,1032750.0,43.0101,43.0196,42.9061,42.925,1032750.0
2021-05-12 14:30:00,45.37,45.51,45.35,45.46,1100724.0,42.925,43.0575,42.9061,43.0101,1100724.0
2021-05-12 15:00:00,45.46,45.5,45.32,45.35,1425639.0,43.0101,43.048,42.8777,42.9061,1425639.0
2021-05-12 15:30:00,45.35,45.43,45.3,45.31,3004896.0,42.9061,42.9818,42.8588,42.8682,3004896.0
2021-05-13 09:30:00,45.41,45.65,45.25,45.55,2577144.0,42.9628,43.1899,42.8115,43.0953,2577144.0
2021-05-13 10:00:00,45.55,45.85,45.54,45.85,1396971.0,43.0953,43.3791,43.0858,43.3791,1396971.0
2021-05-13 10:30:00,45.85,46.03,45.71,45.99,1343370.0,43.3791,43.5494,43.2467,43.5116,1343370.0
2021-05-13 11:00:00,45.99,46.01,45.89,45.94,835938.0,43.5116,43.5305,43.417,43.4643,835938.0
2021-05-13 11:30:00,45.94,46.11,45.87,46.11,1231320.0,43.4643,43.6251,43.3981,43.6251,1231320.0
2021-05-13 12:00:00,46.11,46.15,46.04,46.13,963288.0,43.6251,43.663,43.5589,43.644,963288.0
2021-05-13 12:30:00,46.13,46.25,46.12,46.19,968100.0,43.644,43.7576,43.6346,43.7008,968100.0
2021-05-13 13:00:00,46.19,46.19,46.03,46.06,755874.0,43.7008,43.7008,43.5494,43.5778,755874.0
2021-05-13 13:30:00,46.06,46.09,45.98,46.03,804414.0,43.5778,43.6062,43.5021,43.5494,804414.0
2021-05-13 14:00:00,46.03,46.27,46.02,46.23,1027152.0,43.5494,43.7765,43.54,43.7387,1027152.0
2021-05-13 14:30:00,46.24,46.24,46.15,46.21,655455.0,43.7481,43.7481,43.663,43.7197,655455.0
2021-05-13 15:00:00,46.21,46.33,46.2,46.32,1039344.0,43.7197,43.8333,43.7103,43.8238,1039344.0
2021-05-13 15:30:00,46.31,46.31,46.08,46.08,2168931.0,43.8143,43.8143,43.5967,43.5967,2168931.0
2021-05-14 09:30:00,46.27,46.75,46.14,46.67,2159370.0,43.7765,44.2306,43.6535,44.1549,2159370.0
2021-05-14 10:00:00,46.68,46.68,46.46,46.51,861009.0,44.1644,44.1644,43.9563,44.0036,861009.0
2021-05-14 10:30:00,46.52,46.63,46.49,46.57,899130.0,44.013,44.1171,43.9846,44.0603,899130.0
2021-05-14 11:00:00,46.58,46.63,46.54,46.59,498933.0,44.0698,44.1171,44.0319,44.0793,498933.0
2021-05-14 11:30:00,46.59,46.6,46.52,46.54,466488.0,44.0793,44.0887,44.013,44.0319,466488.0
2021-05-14 12:00:00,46.55,46.55,46.49,46.52,469020.0,44.0414,44.0414,43.9846,44.013,469020.0
2021-05-14 12:30:00,46.51,46.54,46.46,46.51,1524597.0,44.0036,44.0319,43.9563,44.0036,1524597.0
2021-05-14 13:00:00,46.51,46.57,46.51,46.53,401604.0,44.0036,44.0603,44.0036,44.0225,401604.0
2021-05-14 13:30:00,46.53,46.56,46.5,46.54,398943.0,44.0225,44.0509,43.9941,44.0319,398943.0
2021-05-14 14:00:00,46.55,46.55,46.46,46.48,470967.0,44.0414,44.0414,43.9563,43.9752,470967.0
2021-05-14 14:30:00,46.48,46.58,46.47,46.53,609345.0,43.9752,44.0698,43.9657,44.0225,609345.0
2021-05-14 15:00:00,46.53,46.58,46.51,46.56,869817.0,44.0225,44.0698,44.0036,44.0509,869817.0
2021-05-14 15:30:00,46.56,46.59,46.5,46.5,1617939.0,44.0509,44.0793,43.9941,43.9941,1617939.0
2021-05-17 09:30:00,46.67,46.8,46.5,46.67,2028414.0,44.1549,44.2779,43.9941,44.1549,2028414.0
2021-05-17 10:00:00,46.67,46.75,46.5,46.51,1305192.0,44.1549,44.2306,43.9941,44.0036,1305192.0
2021-05-17 10:30:00,46.52,46.56,46.34,46.39,1018509.0,44.013,44.0509,43.8427,43.89,1018509.0
2021-05-17 11:00:00,46.4,46.43,46.31,46.33,853620.0,43.8995,43.9279,43.8143,43.8333,853620.0
2021-05-17 11:30:00,46.33,46.38,46.27,46.36,694734.0,43.8333,43.8806,43.7765,43.8616,694734.0
2021-05-17 12:00:00,46.36,46.38,46.29,46.34,514179.0,43.8616,43.8806,43.7954,43.8427,514179.0
2021-05-17 12:30:00,46.34,46.39,46.29,46.38,580395.0,43.8427,43.89,43.7954,43.8806,580395.0
2021-05-17 13:00:00,46.38,46.4,46.3,46.35,565701.0,43.8806,43.8995,43.8049,43.8522,565701.0
2021-05-17 13:30:00,46.35,46.4,46.31,46.39,778431.0,43.8522,43.8995,43.8143,43.89,778431.0
2021-05-17 14:00:00,46.39,46.45,46.36,46.43,734205.0,43.89,43.9468,43.8616,43.9279,734205.0
2021-05-17 14:30:00,46.43,46.44,46.33,46.35,1346400.0,43.9279,43.9373,43.8333,43.8522,1346400.0
2021-05-17 15:00:00,46.35,46.36,46.3,46.32,1177173.0,43.8522,43.8616,43.8049,43.8238,1177173.0
2021-05-17 15:30:00,46.32,46.38,46.26,46.31,2412210.0,43.8238,43.8806,43.767,43.8143,2412210.0
2021-05-18 09:30:00,47.84,48.19,47.42,47.74,14589108.0,45.2619,45.593,44.8645,45.1673,14589108.0
2021-05-18 10:00:00,47.74,47.76,47.22,47.31,7454763.0,45.1673,45.1862,44.6753,44.7605,7454763.0
2021-05-18 10:30:00,47.32,47.48,47.07,47.08,3591855.0,44.7699,44.9213,44.5334,44.5428,3591855.0
2021-05-18 11:00:00,47.09,47.28,47.08,47.28,3206886.0,44.5523,44.7321,44.5428,44.7321,3206886.0
2021-05-18 11:30:00,47.28,47.46,47.24,47.42,2084001.0,44.7321,44.9024,44.6942,44.8645,2084001.0
2021-05-18 12:00:00,47.42,47.55,47.36,47.36,1750209.0,44.8645,44.9875,44.8078,44.8078,1750209.0
2021-05-18 12:30:00,47.37,47.49,47.34,47.39,971946.0,44.8172,44.9308,44.7888,44.8361,971946.0
2021-05-18 13:00:00,47.39,47.45,47.34,47.39,891108.0,44.8361,44.8929,44.7888,44.8361,891108.0
2021-05-18 13:30:00,47.4,47.44,47.27,47.3,723441.0,44.8456,44.8834,44.7226,44.751,723441.0
2021-05-18 14:00:00,47.31,47.35,47.24,47.28,897921.0,44.7605,44.7983,44.6942,44.7321,897921.0
2021-05-18 14:30:00,47.28,47.43,47.24,47.43,1244280.0,44.7321,44.874,44.6942,44.874,1244280.0
2021-05-18 15:00:00,47.42,47.46,47.34,47.43,1661172.0,44.8645,44.9024,44.7888,44.874,1661172.0
2021-05-18 15:30:00,47.42,47.51,47.27,47.29,3832494.0,44.8645,44.9497,44.7226,44.7415,3832494.0
2021-05-19 09:30:00,46.9,47.91,46.83,47.83,5397408.0,44.3725,45.3281,44.3063,45.2524,5397408.0
2021-05-19 10:00:00,47.82,47.83,47.39,47.45,2725707.0,45.243,45.2524,44.8361,44.8929,2725707.0
2021-05-19 10:30:00,47.44,47.49,47.23,47.3,1806753.0,44.8834,44.9308,44.6848,44.751,1806753.0
2021-05-19 11:00:00,47.29,47.61,47.26,47.57,1525692.0,44.7415,45.0443,44.7131,45.0064,1525692.0
2021-05-19 11:30:00,47.57,47.59,47.28,47.37,1474812.0,45.0064,45.0254,44.7321,44.8172,1474812.0
2021-05-19 12:00:00,47.37,47.48,47.33,47.48,1341990.0,44.8172,44.9213,44.7794,44.9213,1341990.0
2021-05-19 12:30:00,47.47,47.56,47.43,47.47,1100154.0,44.9118,44.997,44.874,44.9118,1100154.0
2021-05-19 13:00:00,47.47,47.51,47.41,47.5,1192374.0,44.9118,44.9497,44.8551,44.9402,1192374.0
2021-05-19 13:30:00,47.5,47.52,47.41,47.42,865773.0,44.9402,44.9591,44.8551,44.8645,865773.0
2021-05-19 14:00:00,47.41,47.49,47.29,47.46,980433.0,44.8551,44.9308,44.7415,44.9024,980433.0
2021-05-19 14:30:00,47.47,47.5,47.23,47.23,1639026.0,44.9118,44.9402,44.6848,44.6848,1639026.0
2021-05-19 15:00:00,47.23,47.24,47.05,47.12,2407785.0,44.6848,44.6942,44.5145,44.5807,2407785.0
2021-05-19 15:30:00,47.12,47.32,47.06,47.31,3385416.0,44.5807,44.7699,44.5239,44.7605,3385416.0
2021-05-20 09:30:00,47.17,47.35,46.9,47.23,2747127.0,44.628,44.7983,44.3725,44.6848,2747127.0
2021-05-20 10:00:00,47.23,47.24,47.05,47.13,1509024.0,44.6848,44.6942,44.5145,44.5902,1509024.0
2021-05-20 10:30:00,47.13,47.3,47.13,47.27,1480860.0,44.5902,44.751,44.5902,44.7226,1480860.0
2021-05-20 11:00:00,47.27,47.37,47.21,47.33,1138122.0,44.7226,44.8172,44.6658,44.7794,1138122.0
2021-05-20 11:30:00,47.33,47.53,47.33,47.39,1210191.0,44.7794,44.9686,44.7794,44.8361,1210191.0
2021-05-20 12:00:00,47.39,47.42,47.3,47.35,1044417.0,44.8361,44.8645,44.751,44.7983,1044417.0
2021-05-20 12:30:00,47.35,47.5,47.35,47.48,891912.0,44.7983,44.9402,44.7983,44.9213,891912.0
2021-05-20 13:00:00,47.48,47.51,47.44,47.48,717216.0,44.9213,44.9497,44.8834,44.9213,717216.0
2021-05-20 13:30:00,47.48,47.51,47.39,47.46,978780.0,44.9213,44.9497,44.8361,44.9024,978780.0
2021-05-20 14:00:00,47.46,47.51,47.41,47.49,676065.0,44.9024,44.9497,44.8551,44.9308,676065.0
2021-05-20 14:30:00,47.49,47.52,47.43,47.44,597885.0,44.9308,44.9591,44.874,44.8834,597885.0
2021-05-20 15:00:00,47.44,47.6,47.39,47.59,1749915.0,44.8834,45.0348,44.8361,45.0254,1749915.0
2021-05-20 15:30:00,47.6,47.62,47.4,47.46,4922943.0,45.0348,45.0537,44.8456,44.9024,4922943.0
2021-05-21 09:30:00,47.45,47.69,47.45,47.58,2960094.0,44.8929,45.12,44.8929,45.0159,2960094.0
2021-05-21 10:00:00,47.59,47.59,47.36,47.44,1550940.0,45.0254,45.0254,44.8078,44.8834,1550940.0
2021-05-21 10:30:00,47.43,47.56,47.39,47.49,1005486.0,44.874,44.997,44.8361,44.9308,1005486.0
2021-05-21 11:00:00,47.5,47.53,47.41,47.42,889212.0,44.9402,44.9686,44.8551,44.8645,889212.0
2021-05-21 11:30:00,47.42,47.51,47.34,47.39,734742.0,44.8645,44.9497,44.7888,44.8361,734742.0
2021-05-21 12:00:00,47.39,47.4,47.23,47.26,827418.0,44.8361,44.8456,44.6848,44.7131,827418.0
2021-05-21 12:30:00,47.26,47.3,47.24,47.27,623796.0,44.7131,44.751,44.6942,44.7226,623796.0
2021-05-21 13:00:00,47.27,47.35,47.27,47.34,487227.0,44.7226,44.7983,44.7226,44.7888,487227.0
2021-05-21 13:30:00,47.34,47.41,47.34,47.38,506508.0,44.7888,44.8551,44.7888,44.8267,506508.0
2021-05-21 14:00:00,47.38,47.41,47.33,47.33,534831.0,44.8267,44.8551,44.7794,44.7794,534831.0
2021-05-21 14:30:00,47.33,47.33,47.2,47.23,1360638.0,44.7794,44.7794,44.6564,44.6848,1360638.0
2021-05-21 15:00:00,47.23,47.35,47.23,47.34,929892.0,44.6848,44.7983,44.6848,44.7888,929892.0
2021-05-21 15:30:00,47.34,47.34,47.23,47.26,2682894.0,44.7888,44.7888,44.6848,44.7131,2682894.0
2021-05-24 09:30:00,47.25,47.47,47.12,47.27,1925370.0,44.7037,44.9118,44.5807,44.7226,1925370.0
2021-05-24 10:00:00,47.28,47.39,47.24,47.34,1344414.0,44.7321,44.8361,44.6942,44.7888,1344414.0
2021-05-24 10:30:00,47.34,47.4,47.29,47.35,1135236.0,44.7888,44.8456,44.7415,44.7983,1135236.0
2021-05-24 11:00:00,47.35,47.45,47.32,47.42,837351.0,44.7983,44.8929,44.7699,44.8645,837351.0
2021-05-24 11:30:00,47.42,47.46,47.34,47.36,669147.0,44.8645,44.9024,44.7888,44.8078,669147.0
2021-05-24 12:00:00,47.36,47.41,47.31,47.38,880233.0,44.8078,44.8551,44.7605,44.8267,880233.0
2021-05-24 12:30:00,47.37,47.46,47.37,47.43,691527.0,44.8172,44.9024,44.8172,44.874,691527.0
2021-05-24 13:00:00,47.43,47.45,47.39,47.45,632526.0,44.874,44.8929,44.8361,44.8929,632526.0
2021-05-24 13:30:00,47.44,47.44,47.36,47.41,708594.0,44.8834,44.8834,44.8078,44.8551,708594.0
2021-05-24 14:00:00,47.41,47.46,47.4,47.42,710433.0,44.8551,44.9024,44.8456,44.8645,710433.0
2021-05-24 14:30:00,47.42,47.47,47.39,47.39,723708.0,44.8645,44.9118,44.8361,44.8361,723708.0
2021-05-24 15:00:00,47.39,47.41,47.35,47.39,849009.0,44.8361,44.8551,44.7983,44.8361,849009.0
2021-05-24 15:30:00,47.39,47.4,47.25,47.27,2069913.0,44.8361,44.8456,44.7037,44.7226,2069913.0
2021-05-25 09:30:00,47.27,47.41,47.02,47.29,2168106.0,44.7226,44.8551,44.4861,44.7415,2168106.0
2021-05-25 10:00:00,47.28,47.36,47.21,47.24,1086954.0,44.7321,44.8078,44.6658,44.6942,1086954.0
2021-05-25 10:30:00,47.24,47.31,47.23,47.28,942903.0,44.6942,44.7605,44.6848,44.7321,942903.0
2021-05-25 11:00:00,47.28,47.34,47.25,47.33,1125054.0,44.7321,44.7888,44.7037,44.7794,1125054.0
2021-05-25 11:30:00,47.33,47.35,47.26,47.29,1046079.0,44.7794,44.7983,44.7131,44.7415,1046079.0
2021-05-25 12:00:00,47.29,47.42,47.28,47.36,984801.0,44.7415,44.8645,44.7321,44.8078,984801.0
2021-05-25 12:30:00,47.36,47.46,47.36,47.45,977325.0,44.8078,44.9024,44.8078,44.8929,977325.0
2021-05-25 13:00:00,47.45,47.45,47.38,47.44,773715.0,44.8929,44.8929,44.8267,44.8834,773715.0
2021-05-25 13:30:00,47.44,47.44,47.34,47.37,652296.0,44.8834,44.8834,44.7888,44.8172,652296.0
2021-05-25 14:00:00,47.37,47.41,47.35,47.41,690747.0,44.8172,44.8551,44.7983,44.8551,690747.0
2021-05-25 14:30:00,47.41,47.51,47.41,47.5,1511583.0,44.8551,44.9497,44.8551,44.9402,1511583.0
2021-05-25 15:00:00,47.49,47.49,47.39,47.49,1154670.0,44.9308,44.9308,44.8361,44.9308,1154670.0
2021-05-25 15:30:00,47.49,47.55,47.43,47.46,2948922.0,44.9308,44.9875,44.874,44.9024,2948922.0
2021-05-26 09:30:00,47.46,47.63,47.28,47.33,1938786.0,44.9024,45.0632,44.7321,44.7794,1938786.0
2021-05-26 10:00:00,47.33,47.5,47.32,47.44,1013130.0,44.7794,44.9402,44.7699,44.8834,1013130.0
2021-05-26 10:30:00,47.44,47.49,47.37,47.43,797298.0,44.8834,44.9308,44.8172,44.874,797298.0
2021-05-26 11:00:00,47.43,47.49,47.34,47.35,793509.0,44.874,44.9308,44.7888,44.7983,793509.0
2021-05-26 11:30:00,47.35,47.35,47.25,47.3,931707.0,44.7983,44.7983,44.7037,44.751,931707.0
2021-05-26 12:00:00,47.3,47.43,47.27,47.39,827787.0,44.751,44.874,44.7226,44.8361,827787.0
2021-05-26 12:30:00,47.39,47.46,47.39,47.46,791553.0,44.8361,44.9024,44.8361,44.9024,791553.0
2021-05-26 13:00:00,47.46,47.48,47.38,47.41,1022298.0,44.9024,44.9213,44.8267,44.8551,1022298.0
2021-05-26 13:30:00,47.41,47.44,47.37,47.39,792999.0,44.8551,44.8834,44.8172,44.8361,792999.0
2021-05-26 14:00:00,47.38,47.4,47.37,47.38,639231.0,44.8267,44.8456,44.8172,44.8267,639231.0
2021-05-26 14:30:00,47.38,47.41,47.34,47.35,664443.0,44.8267,44.8551,44.7888,44.7983,664443.0
2021-05-26 15:00:00,47.34,47.41,47.34,47.39,1023240.0,44.7888,44.8551,44.7888,44.8361,1023240.0
2021-05-26 15:30:00,47.39,47.43,47.34,47.4,2544234.0,44.8361,44.874,44.7888,44.8456,2544234.0
2021-05-27 09:30:00,47.78,47.89,47.64,47.78,3104616.0,45.2051,45.3092,45.0727,45.2051,3104616.0
2021-05-27 10:00:00,47.78,47.8,47.56,47.68,1597164.0,45.2051,45.224,44.997,45.1105,1597164.0
2021-05-27 10:30:00,47.67,47.71,47.5,47.55,1149594.0,45.1011,45.1389,44.9402,44.9875,1149594.0
2021-05-27 11:00:00,47.55,47.55,47.42,47.44,1096434.0,44.9875,44.9875,44.8645,44.8834,1096434.0
2021-05-27 11:30:00,47.45,47.49,47.39,47.48,969903.0,44.8929,44.9308,44.8361,44.9213,969903.0
2021-05-27 12:00:00,47.48,47.54,47.47,47.5,889179.0,44.9213,44.9781,44.9118,44.9402,889179.0
2021-05-27 12:30:00,47.5,47.57,47.48,47.56,811134.0,44.9402,45.0064,44.9213,44.997,811134.0
2021-05-27 13:00:00,47.56,47.59,47.54,47.54,755853.0,44.997,45.0254,44.9781,44.9781,755853.0
2021-05-27 13:30:00,47.54,47.57,47.49,47.57,673311.0,44.9781,45.0064,44.9308,45.0064,673311.0
2021-05-27 14:00:00,47.56,47.6,47.54,47.55,927090.0,44.997,45.0348,44.9781,44.9875,927090.0
2021-05-27 14:30:00,47.56,47.6,47.49,47.57,1179909.0,44.997,45.0348,44.9308,45.0064,1179909.0
2021-05-27 15:00:00,47.57,47.59,47.49,47.49,1233123.0,45.0064,45.0254,44.9308,44.9308,1233123.0
2021-05-27 15:30:00,47.49,47.51,47.24,47.26,5869608.0,44.9308,44.9497,44.6942,44.7131,5869608.0
2021-05-28 09:30:00,47.31,47.47,47.21,47.32,2345406.0,44.7605,44.9118,44.6658,44.7699,2345406.0
2021-05-28 10:00:00,47.32,47.41,47.25,47.4,1690401.0,44.7699,44.8551,44.7037,44.8456,1690401.0
2021-05-28 10:30:00,47.4,47.43,47.36,47.4,1107396.0,44.8456,44.874,44.8078,44.8456,1107396.0
2021-05-28 11:00:00,47.4,47.46,47.38,47.42,1077507.0,44.8456,44.9024,44.8267,44.8645,1077507.0
2021-05-28 11:30:00,47.42,47.48,47.39,47.44,990465.0,44.8645,44.9213,44.8361,44.8834,990465.0
2021-05-28 12:00:00,47.43,47.45,47.4,47.43,772938.0,44.874,44.8929,44.8456,44.874,772938.0
2021-05-28 12:30:00,47.43,47.45,47.38,47.42,673605.0,44.874,44.8929,44.8267,44.8645,673605.0
2021-05-28 13:00:00,47.42,47.43,47.37,47.4,586668.0,44.8645,44.874,44.8172,44.8456,586668.0
2021-05-28 13:30:00,47.4,47.44,47.38,47.41,830007.0,44.8456,44.8834,44.8267,44.8551,830007.0
2021-05-28 14:00:00,47.41,47.45,47.39,47.41,624756.0,44.8551,44.8929,44.8361,44.8551,624756.0
2021-05-28 14:30:00,47.41,47.42,47.37,47.41,590745.0,44.8551,44.8645,44.8172,44.8551,590745.0
2021-05-28 15:00:00,47.41,47.41,47.37,47.38,704880.0,44.8551,44.8551,44.8172,44.8267,704880.0
2021-05-28 15:30:00,47.38,47.43,47.35,47.36,2483064.0,44.8267,44.874,44.7983,44.8078,2483064.0
2021-06-01 09:30:00,47.4,47.6,47.17,47.4,3121221.0,44.8456,45.0348,44.628,44.8456,3121221.0
2021-06-01 10:00:00,47.4,47.41,47.25,47.32,1603275.0,44.8456,44.8551,44.7037,44.7699,1603275.0
2021-06-01 10:30:00,47.32,47.35,47.27,47.34,1358724.0,44.7699,44.7983,44.7226,44.7888,1358724.0
2021-06-01 11:00:00,47.34,47.43,47.34,47.38,1172493.0,44.7888,44.874,44.7888,44.8267,1172493.0
2021-06-01 11:30:00,47.38,47.44,47.35,47.39,909222.0,44.8267,44.8834,44.7983,44.8361,909222.0
2021-06-01 12:00:00,47.39,47.4,47.25,47.26,632358.0,44.8361,44.8456,44.7037,44.7131,632358.0
2021-06-01 12:30:00,47.26,47.33,47.24,47.27,610878.0,44.7131,44.7794,44.6942,44.7226,610878.0
2021-06-01 13:00:00,47.27,47.27,47.21,47.24,579801.0,44.7226,44.7226,44.6658,44.6942,579801.0
2021-06-01 13:30:00,47.24,47.26,47.22,47.25,453666.0,44.6942,44.7131,44.6753,44.7037,453666.0
2021-06-01 14:00:00,47.24,47.25,47.19,47.23,908070.0,44.6942,44.7037,44.6469,44.6848,908070.0
2021-06-01 14:30:00,47.23,47.23,47.13,47.13,830580.0,44.6848,44.6848,44.5902,44.5902,830580.0
2021-06-01 15:00:00,47.13,47.19,47.12,47.15,828591.0,44.5902,44.6469,44.5807,44.6091,828591.0
2021-06-01 15:30:00,47.15,47.23,47.09,47.22,1995051.0,44.6091,44.6848,44.5523,44.6753,1995051.0
2021-06-02 09:30:00,47.13,47.24,46.7,46.87,4009047.0,44.5902,44.6942,44.1833,44.3442,4009047.0
2021-06-02 10:00:00,46.87,47.03,46.83,47.0,1499901.0,44.3442,44.4955,44.3063,44.4672,1499901.0
2021-06-02 10:30:00,47.0,47.09,46.98,47.08,1091079.0,44.4672,44.5523,44.4482,44.5428,1091079.0
2021-06-02 11:00:00,47.08,47.15,47.06,47.13,877683.0,44.5428,44.6091,44.5239,44.5902,877683.0
2021-06-02 11:30:00,47.14,47.16,47.1,47.13,737388.0,44.5996,44.6185,44.5618,44.5902,737388.0
2021-06-02 12:00:00,47.13,47.18,47.13,47.16,753750.0,44.5902,44.6375,44.5902,44.6185,753750.0
2021-06-02 12:30:00,47.16,47.17,47.06,47.08,797133.0,44.6185,44.628,44.5239,44.5428,797133.0
2021-06-02 13:00:00,47.08,47.11,47.01,47.05,968904.0,44.5428,44.5712,44.4766,44.5145,968904.0
2021-06-02 13:30:00,47.04,47.08,47.03,47.06,595314.0,44.505,44.5428,44.4955,44.5239,595314.0
2021-06-02 14:00:00,47.06,47.08,47.03,47.05,542763.0,44.5239,44.5428,44.4955,44.5145,542763.0
2021-06-02 14:30:00,47.04,47.08,47.02,47.05,689238.0,44.505,44.5428,44.4861,44.5145,689238.0
2021-06-02 15:00:00,47.05,47.13,47.05,47.09,945882.0,44.5145,44.5902,44.5145,44.5523,945882.0
2021-06-02 15:30:00,47.09,47.13,47.07,47.11,2342274.0,44.5523,44.5902,44.5334,44.5712,2342274.0
2021-06-03 09:30:00,47.13,47.13,46.92,47.09,1410108.0,44.5902,44.5902,44.3915,44.5523,1410108.0
2021-06-03 10:00:00,47.09,47.23,47.05,47.14,1044213.0,44.5523,44.6848,44.5145,44.5996,1044213.0
2021-06-03 10:30:00,47.14,47.18,47.04,47.18,780699.0,44.5996,44.6375,44.505,44.6375,780699.0
2021-06-03 11:00:00,47.17,47.27,47.17,47.23,667833.0,44.628,44.7226,44.628,44.6848,667833.0
2021-06-03 11:30:00,47.22,47.25,47.13,47.16,563277.0,44.6753,44.7037,44.5902,44.6185,563277.0
2021-06-03 12:00:00,47.16,47.17,47.11,47.15,528543.0,44.6185,44.628,44.5712,44.6091,528543.0
2021-06-03 12:30:00,47.16,47.19,47.13,47.14,451875.0,44.6185,44.6469,44.5902,44.5996,451875.0
2021-06-03 13:00:00,47.14,47.17,47.08,47.15,572808.0,44.5996,44.628,44.5428,44.6091,572808.0
2021-06-03 13:30:00,47.15,47.18,47.14,47.14,409974.0,44.6091,44.6375,44.5996,44.5996,409974.0
2021-06-03 14:00:00,47.15,47.15,47.1,47.13,460665.0,44.6091,44.6091,44.5618,44.5902,460665.0
2021-06-03 14:30:00,47.13,47.18,47.12,47.12,634674.0,44.5902,44.6375,44.5807,44.5807,634674.0
2021-06-03 15:00:00,47.12,47.17,47.11,47.16,738195.0,44.5807,44.628,44.5712,44.6185,738195.0
2021-06-03 15:30:00,47.16,47.28,47.13,47.19,2764995.0,44.6185,44.7321,44.5902,44.6469,2764995.0
2021-06-04 09:30:00,47.15,47.3,47.08,47.23,1328043.0,44.6091,44.751,44.5428,44.6848,1328043.0
2021-06-04 10:00:00,47.22,47.3,47.17,47.19,597672.0,44.6753,44.751,44.628,44.6469,597672.0
2021-06-04 10:30:00,47.19,47.32,47.18,47.3,549090.0,44.6469,44.7699,44.6375,44.751,549090.0
2021-06-04 11:00:00,47.3,47.37,47.27,47.31,707820.0,44.751,44.8172,44.7226,44.7605,707820.0
2021-06-04 11:30:00,47.32,47.43,47.32,47.36,968622.0,44.7699,44.874,44.7699,44.8078,968622.0
2021-06-04 12:00:00,47.36,47.36,47.27,47.27,335532.0,44.8078,44.8078,44.7226,44.7226,335532.0
2021-06-04 12:30:00,47.27,47.34,47.27,47.27,359523.0,44.7226,44.7888,44.7226,44.7226,359523.0
2021-06-04 13:00:00,47.27,47.29,47.22,47.24,293775.0,44.7226,44.7415,44.6753,44.6942,293775.0
2021-06-04 13:30:00,47.24,47.26,47.21,47.24,367479.0,44.6942,44.7131,44.6658,44.6942,367479.0
2021-06-04 14:00:00,47.24,47.25,47.21,47.23,425241.0,44.6942,44.7037,44.6658,44.6848,425241.0
2021-06-04 14:30:00,47.23,47.28,47.21,47.27,409284.0,44.6848,44.7321,44.6658,44.7226,409284.0
2021-06-04 15:00:00,47.27,47.27,47.22,47.26,502203.0,44.7226,44.7226,44.6753,44.7131,502203.0
2021-06-04 15:30:00,47.26,47.31,47.21,47.28,2038857.0,44.7131,44.7605,44.6658,44.7321,2038857.0
2021-06-07 09:30:00,47.28,47.32,47.14,47.18,1063443.0,44.7321,44.7699,44.5996,44.6375,1063443.0
2021-06-07 10:00:00,47.17,47.2,47.03,47.07,977436.0,44.628,44.6564,44.4955,44.5334,977436.0
2021-06-07 10:30:00,47.07,47.09,46.94,46.95,982101.0,44.5334,44.5523,44.4104,44.4199,982101.0
2021-06-07 11:00:00,46.95,46.96,46.88,46.93,831000.0,44.4199,44.4293,44.3536,44.4009,831000.0
2021-06-07 11:30:00,46.93,46.95,46.83,46.84,573594.0,44.4009,44.4199,44.3063,44.3158,573594.0
2021-06-07 12:00:00,46.84,46.88,46.82,46.87,566514.0,44.3158,44.3536,44.2969,44.3442,566514.0
2021-06-07 12:30:00,46.87,46.94,46.86,46.92,498555.0,44.3442,44.4104,44.3347,44.3915,498555.0
2021-06-07 13:00:00,46.92,46.92,46.83,46.84,509307.0,44.3915,44.3915,44.3063,44.3158,509307.0
2021-06-07 13:30:00,46.84,46.85,46.8,46.82,572637.0,44.3158,44.3252,44.2779,44.2969,572637.0
2021-06-07 14:00:00,46.82,46.87,46.81,46.85,521625.0,44.2969,44.3442,44.2874,44.3252,521625.0
2021-06-07 14:30:00,46.85,46.89,46.84,46.85,531732.0,44.3252,44.3631,44.3158,44.3252,531732.0
2021-06-07 15:00:00,46.85,46.91,46.85,46.91,619512.0,44.3252,44.382,44.3252,44.382,619512.0
2021-06-07 15:30:00,46.91,46.97,46.9,46.96,1459284.0,44.382,44.4388,44.3725,44.4293,1459284.0
2021-06-08 09:30:00,46.78,46.97,46.75,46.85,1484127.0,44.259,44.4388,44.2306,44.3252,1484127.0
2021-06-08 10:00:00,46.86,46.88,46.79,46.82,1461624.0,44.3347,44.3536,44.2685,44.2969,1461624.0
2021-06-08 10:30:00,46.82,46.91,46.8,46.87,863841.0,44.2969,44.382,44.2779,44.3442,863841.0
2021-06-08 11:00:00,46.87,46.93,46.64,46.65,1314051.0,44.3442,44.4009,44.1266,44.136,1314051.0
2021-06-08 11:30:00,46.66,46.82,46.65,46.77,608127.0,44.1455,44.2969,44.136,44.2496,608127.0
2021-06-08 12:00:00,46.77,46.84,46.76,46.83,568770.0,44.2496,44.3158,44.2401,44.3063,568770.0
2021-06-08 12:30:00,46.83,46.86,46.8,46.81,447069.0,44.3063,44.3347,44.2779,44.2874,447069.0
2021-06-08 13:00:00,46.82,46.85,46.8,46.83,516498.0,44.2969,44.3252,44.2779,44.3063,516498.0
2021-06-08 13:30:00,46.83,46.87,46.82,46.82,511302.0,44.3063,44.3442,44.2969,44.2969,511302.0
2021-06-08 14:00:00,46.82,46.89,46.81,46.89,566409.0,44.2969,44.3631,44.2874,44.3631,566409.0
2021-06-08 14:30:00,46.89,46.89,46.79,46.8,764028.0,44.3631,44.3631,44.2685,44.2779,764028.0
2021-06-08 15:00:00,46.8,46.82,46.73,46.75,975564.0,44.2779,44.2969,44.2117,44.2306,975564.0
2021-06-08 15:30:00,46.75,46.75,46.6,46.61,2860929.0,44.2306,44.2306,44.0887,44.0982,2860929.0
2021-06-09 09:30:00,46.45,46.65,46.35,46.56,2889996.0,43.9468,44.136,43.8522,44.0509,2889996.0
2021-06-09 10:00:00,46.56,46.65,46.53,46.6,998577.0,44.0509,44.136,44.0225,44.0887,998577.0
2021-06-09 10:30:00,46.6,46.65,46.53,46.65,890784.0,44.0887,44.136,44.0225,44.136,890784.0
2021-06-09 11:00:00,46.65,46.67,46.56,46.59,1078164.0,44.136,44.1549,44.0509,44.0793,1078164.0
2021-06-09 11:30:00,46.59,46.59,46.48,46.5,557127.0,44.0793,44.0793,43.9752,43.9941,557127.0
2021-06-09 12:00:00,46.5,46.54,46.46,46.48,485868.0,43.9941,44.0319,43.9563,43.9752,485868.0
2021-06-09 12:30:00,46.47,46.49,46.43,46.43,488382.0,43.9657,43.9846,43.9279,43.9279,488382.0
2021-06-09 13:00:00,46.44,46.49,46.42,46.49,508269.0,43.9373,43.9846,43.9184,43.9846,508269.0
2021-06-09 13:30:00,46.49,46.52,46.47,46.5,477327.0,43.9846,44.013,43.9657,43.9941,477327.0
2021-06-09 14:00:00,46.5,46.52,46.48,46.52,485955.0,43.9941,44.013,43.9752,44.013,485955.0
2021-06-09 14:30:00,46.52,46.54,46.47,46.49,631701.0,44.013,44.0319,43.9657,43.9846,631701.0
2021-06-09 15:00:00,46.49,46.49,46.42,46.42,650163.0,43.9846,43.9846,43.9184,43.9184,650163.0
2021-06-09 15:30:00,46.42,46.44,46.35,46.35,1751928.0,43.9184,43.9373,43.8522,43.8522,1751928.0
2021-06-10 09:30:00,46.36,46.63,46.36,46.59,1559883.0,43.8616,44.1171,43.8616,44.0793,1559883.0
2021-06-10 10:00:00,46.6,46.7,46.54,46.6,1202934.0,44.0887,44.1833,44.0319,44.0887,1202934.0
2021-06-10 10:30:00,46.6,46.65,46.54,46.59,783033.0,44.0887,44.136,44.0319,44.0793,783033.0
2021-06-10 11:00:00,46.59,46.73,46.59,46.68,1148466.0,44.0793,44.2117,44.0793,44.1644,1148466.0
2021-06-10 11:30:00,46.67,46.73,46.66,46.7,585567.0,44.1549,44.2117,44.1455,44.1833,585567.0
2021-06-10 12:00:00,46.7,46.72,46.65,46.66,618210.0,44.1833,44.2022,44.136,44.1455,618210.0
2021-06-10 12:30:00,46.66,46.68,46.64,46.65,432441.0,44.1455,44.1644,44.1266,44.136,432441.0
2021-06-10 13:00:00,46.65,46.65,46.61,46.63,517491.0,44.136,44.136,44.0982,44.1171,517491.0
2021-06-10 13:30:00,46.63,46.63,46.56,46.57,372054.0,44.1171,44.1171,44.0509,44.0603,372054.0
2021-06-10 14:00:00,46.57,46.58,46.51,46.51,465588.0,44.0603,44.0698,44.0036,44.0036,465588.0
2021-06-10 14:30:00,46.51,46.56,46.49,46.55,650667.0,44.0036,44.0509,43.9846,44.0414,650667.0
2021-06-10 15:00:00,46.54,46.6,46.54,46.57,668406.0,44.0319,44.0887,44.0319,44.0603,668406.0
2021-06-10 15:30:00,46.57,46.63,46.54,46.62,1633185.0,44.0603,44.1171,44.0319,44.1076,1633185.0
2021-06-11 09:30:00,46.74,46.78,46.62,46.63,1680282.0,44.2212,44.259,44.1076,44.1171,1680282.0
2021-06-11 10:00:00,46.65,46.75,46.65,46.7,897477.0,44.136,44.2306,44.136,44.1833,897477.0
2021-06-11 10:30:00,46.7,46.74,46.65,46.7,646956.0,44.1833,44.2212,44.136,44.1833,646956.0
2021-06-11 11:00:00,46.71,46.8,46.69,46.78,1291203.0,44.1928,44.2779,44.1739,44.259,1291203.0
2021-06-11 11:30:00,46.79,46.8,46.76,46.77,889437.0,44.2685,44.2779,44.2401,44.2496,889437.0
2021-06-11 12:00:00,46.77,46.88,46.73,46.87,2460249.0,44.2496,44.3536,44.2117,44.3442,2460249.0
2021-06-11 12:30:00,46.88,46.91,46.81,46.88,2184129.0,44.3536,44.382,44.2874,44.3536,2184129.0
2021-06-11 13:00:00,46.88,46.88,46.82,46.86,839010.0,44.3536,44.3536,44.2969,44.3347,839010.0
2021-06-11 13:30:00,46.86,46.87,46.82,46.84,881193.0,44.3347,44.3442,44.2969,44.3158,881193.0
2021-06-11 14:00:00,46.83,46.89,46.83,46.89,845361.0,44.3063,44.3631,44.3063,44.3631,845361.0
2021-06-11 14:30:00,46.89,46.92,46.87,46.9,968214.0,44.3631,44.3915,44.3442,44.3725,968214.0
2021-06-11 15:00:00,46.89,46.9,46.83,46.85,1242975.0,44.3631,44.3725,44.3063,44.3252,1242975.0
2021-06-11 15:30:00,46.85,46.95,46.84,46.91,3020928.0,44.3252,44.4199,44.3158,44.382,3020928.0
2021-06-14 09:30:00,46.98,46.98,46.68,46.7,1585173.0,44.4482,44.4482,44.1644,44.1833,1585173.0
2021-06-14 10:00:00,46.7,46.79,46.7,46.77,707886.0,44.1833,44.2685,44.1833,44.2496,707886.0
2021-06-14 10:30:00,46.77,46.8,46.73,46.75,569199.0,44.2496,44.2779,44.2117,44.2306,569199.0
2021-06-14 11:00:00,46.75,46.8,46.72,46.72,633009.0,44.2306,44.2779,44.2022,44.2022,633009.0
2021-06-14 11:30:00,46.72,46.77,46.7,46.72,573654.0,44.2022,44.2496,44.1833,44.2022,573654.0
2021-06-14 12:00:00,46.72,46.73,46.68,46.72,520533.0,44.2022,44.2117,44.1644,44.2022,520533.0
2021-06-14 12:30:00,46.72,46.73,46.68,46.72,391008.0,44.2022,44.2117,44.1644,44.2022,391008.0
2021-06-14 13:00:00,46.72,46.72,46.68,46.69,338400.0,44.2022,44.2022,44.1644,44.1739,338400.0
2021-06-14 13:30:00,46.69,46.73,46.68,46.73,508293.0,44.1739,44.2117,44.1644,44.2117,508293.0
2021-06-14 14:00:00,46.73,46.78,46.69,46.77,727257.0,44.2117,44.259,44.1739,44.2496,727257.0
2021-06-14 14:30:00,46.77,46.77,46.71,46.75,562359.0,44.2496,44.2496,44.1928,44.2306,562359.0
2021-06-14 15:00:00,46.75,46.81,46.73,46.81,954807.0,44.2306,44.2874,44.2117,44.2874,954807.0
2021-06-14 15:30:00,46.8,46.88,46.8,46.86,2500518.0,44.2779,44.3536,44.2779,44.3347,2500518.0
2021-06-15 09:30:00,46.95,46.97,46.63,46.65,1374090.0,44.4199,44.4388,44.1171,44.136,1374090.0
2021-06-15 10:00:00,46.65,46.7,46.6,46.65,1040943.0,44.136,44.1833,44.0887,44.136,1040943.0
2021-06-15 10:30:00,46.65,46.66,46.57,46.62,784641.0,44.136,44.1455,44.0603,44.1076,784641.0
2021-06-15 11:00:00,46.62,46.67,46.56,46.66,835308.0,44.1076,44.1549,44.0509,44.1455,835308.0
2021-06-15 11:30:00,46.66,46.66,46.55,46.61,849336.0,44.1455,44.1455,44.0414,44.0982,849336.0
2021-06-15 12:00:00,46.62,46.67,46.61,46.65,1020702.0,44.1076,44.1549,44.0982,44.136,1020702.0
2021-06-15 12:30:00,46.65,46.66,46.6,46.63,849951.0,44.136,44.1455,44.0887,44.1171,849951.0
2021-06-15 13:00:00,46.64,46.69,46.62,46.69,689709.0,44.1266,44.1739,44.1076,44.1739,689709.0
2021-06-15 13:30:00,46.68,46.69,46.65,46.66,852579.0,44.1644,44.1739,44.136,44.1455,852579.0
2021-06-15 14:00:00,46.66,46.68,46.64,46.65,773175.0,44.1455,44.1644,44.1266,44.136,773175.0
2021-06-15 14:30:00,46.65,46.67,46.62,46.65,723666.0,44.136,44.1549,44.1076,44.136,723666.0
2021-06-15 15:00:00,46.65,46.69,46.63,46.67,775383.0,44.136,44.1739,44.1171,44.1549,775383.0
2021-06-15 15:30:00,46.67,46.72,46.65,46.68,2579127.0,44.1549,44.2022,44.136,44.1644,2579127.0
2021-06-16 09:30:00,46.62,46.68,46.51,46.55,1268040.0,44.1076,44.1644,44.0036,44.0414,1268040.0
2021-06-16 10:00:00,46.55,46.55,46.42,46.45,1004244.0,44.0414,44.0414,43.9184,43.9468,1004244.0
2021-06-16 10:30:00,46.44,46.45,46.34,46.37,1229271.0,43.9373,43.9468,43.8427,43.8711,1229271.0
2021-06-16 11:00:00,46.36,46.37,46.24,46.31,1443123.0,43.8616,43.8711,43.7481,43.8143,1443123.0
2021-06-16 11:30:00,46.31,46.31,46.16,46.18,1078926.0,43.8143,43.8143,43.6724,43.6913,1078926.0
2021-06-16 12:00:00,46.19,46.23,46.17,46.18,847884.0,43.7008,43.7387,43.6819,43.6913,847884.0
2021-06-16 12:30:00,46.18,46.22,46.13,46.15,958266.0,43.6913,43.7292,43.644,43.663,958266.0
2021-06-16 13:00:00,46.15,46.22,46.13,46.14,703182.0,43.663,43.7292,43.644,43.6535,703182.0
2021-06-16 13:30:00,46.13,46.15,46.09,46.1,1075107.0,43.644,43.663,43.6062,43.6157,1075107.0
2021-06-16 14:00:00,46.09,46.09,45.68,45.76,3259401.0,43.6062,43.6062,43.2183,43.294,3259401.0
2021-06-16 14:30:00,45.76,45.82,45.66,45.75,2171622.0,43.294,43.3507,43.1994,43.2845,2171622.0
2021-06-16 15:00:00,45.74,45.85,45.74,45.81,1852521.0,43.2751,43.3791,43.2751,43.3413,1852521.0
2021-06-16 15:30:00,45.81,45.88,45.67,45.7,4104984.0,43.3413,43.4075,43.2088,43.2372,4104984.0
2021-06-17 09:30:00,45.67,45.85,45.57,45.66,1839474.0,43.2088,43.3791,43.1142,43.1994,1839474.0
2021-06-17 10:00:00,45.66,45.93,45.66,45.91,1538262.0,43.1994,43.4548,43.1994,43.4359,1538262.0
2021-06-17 10:30:00,45.91,46.04,45.91,45.94,1456434.0,43.4359,43.5589,43.4359,43.4643,1456434.0
2021-06-17 11:00:00,45.94,45.97,45.88,45.94,1062642.0,43.4643,43.4927,43.4075,43.4643,1062642.0
2021-06-17 11:30:00,45.95,46.12,45.93,46.01,887688.0,43.4737,43.6346,43.4548,43.5305,887688.0
2021-06-17 12:00:00,46.01,46.02,45.87,45.92,666219.0,43.5305,43.54,43.3981,43.4454,666219.0
2021-06-17 12:30:00,45.92,45.98,45.87,45.94,936204.0,43.4454,43.5021,43.3981,43.4643,936204.0
2021-06-17 13:00:00,45.94,46.04,45.94,46.03,614223.0,43.4643,43.5589,43.4643,43.5494,614223.0
2021-06-17 13:30:00,46.03,46.04,45.88,45.9,572019.0,43.5494,43.5589,43.4075,43.4264,572019.0
2021-06-17 14:00:00,45.9,45.91,45.84,45.87,528300.0,43.4264,43.4359,43.3697,43.3981,528300.0
2021-06-17 14:30:00,45.87,45.88,45.84,45.87,555603.0,43.3981,43.4075,43.3697,43.3981,555603.0
2021-06-17 15:00:00,45.87,45.95,45.86,45.93,649077.0,43.3981,43.4737,43.3886,43.4548,649077.0
2021-06-17 15:30:00,45.93,45.95,45.88,45.9,1865973.0,43.4548,43.4737,43.4075,43.4264,1865973.0
2021-06-18 09:30:00,45.15,45.46,45.03,45.1,6870315.0,42.7169,43.0101,42.6033,42.6695,6870315.0
2021-06-18 10:00:00,45.1,45.11,44.94,44.95,1934418.0,42.6695,42.679,42.5182,42.5276,1934418.0
2021-06-18 10:30:00,44.95,45.0,44.83,44.87,1604757.0,42.5276,42.5749,42.4141,42.4519,1604757.0
2021-06-18 11:00:00,44.87,44.91,44.8,44.91,1242678.0,42.4519,42.4898,42.3857,42.4898,1242678.0
2021-06-18 11:30:00,44.91,45.02,44.9,45.01,1012764.0,42.4898,42.5939,42.4803,42.5844,1012764.0
2021-06-18 12:00:00,45.01,45.09,44.98,45.04,899634.0,42.5844,42.6601,42.556,42.6128,899634.0
2021-06-18 12:30:00,45.04,45.04,44.96,45.02,767421.0,42.6128,42.6128,42.5371,42.5939,767421.0
2021-06-18 13:00:00,45.03,45.07,45.0,45.04,714351.0,42.6033,42.6412,42.5749,42.6128,714351.0
2021-06-18 13:30:00,45.04,45.09,44.98,45.09,845043.0,42.6128,42.6601,42.556,42.6601,845043.0
2021-06-18 14:00:00,45.09,45.17,45.07,45.12,813051.0,42.6601,42.7358,42.6412,42.6885,813051.0
2021-06-18 14:30:00,45.11,45.19,45.11,45.18,905523.0,42.679,42.7547,42.679,42.7452,905523.0
2021-06-18 15:00:00,45.17,45.29,45.17,45.23,1347030.0,42.7358,42.8493,42.7358,42.7925,1347030.0
2021-06-18 15:30:00,45.23,45.25,45.03,45.03,4222803.0,42.7925,42.8115,42.6033,42.6033,4222803.0
2021-06-21 09:30:00,45.22,45.49,45.12,45.28,2164452.0,42.7831,43.0385,42.6885,42.8398,2164452.0
2021-06-21 10:00:00,45.28,45.34,45.22,45.31,1096233.0,42.8398,42.8966,42.7831,42.8682,1096233.0
2021-06-21 10:30:00,45.31,45.44,45.31,45.42,968547.0,42.8682,42.9912,42.8682,42.9723,968547.0
2021-06-21 11:00:00,45.42,45.45,45.38,45.42,716637.0,42.9723,43.0007,42.9345,42.9723,716637.0
2021-06-21 11:30:00,45.42,45.52,45.41,45.45,783939.0,42.9723,43.0669,42.9628,43.0007,783939.0
2021-06-21 12:00:00,45.45,45.46,45.4,45.44,510501.0,43.0007,43.0101,42.9534,42.9912,510501.0
2021-06-21 12:30:00,45.44,45.51,45.43,45.49,423912.0,42.9912,43.0575,42.9818,43.0385,423912.0
2021-06-21 13:00:00,45.49,45.55,45.48,45.49,921168.0,43.0385,43.0953,43.0291,43.0385,921168.0
2021-06-21 13:30:00,45.49,45.58,45.48,45.53,1025031.0,43.0385,43.1237,43.0291,43.0764,1025031.0
2021-06-21 14:00:00,45.53,45.53,45.45,45.49,515529.0,43.0764,43.0764,43.0007,43.0385,515529.0
2021-06-21 14:30:00,45.49,45.51,45.47,45.48,539979.0,43.0385,43.0575,43.0196,43.0291,539979.0
2021-06-21 15:00:00,45.48,45.52,45.47,45.49,686634.0,43.0291,43.0669,43.0196,43.0385,686634.0
2021-06-21 15:30:00,45.49,45.51,45.45,45.46,2027865.0,43.0385,43.0575,43.0007,43.0101,2027865.0
2021-06-22 09:30:00,45.41,45.63,45.41,45.58,1875729.0,42.9628,43.171,42.9628,43.1237,1875729.0
2021-06-22 10:00:00,45.58,45.72,45.55,45.69,1533765.0,43.1237,43.2561,43.0953,43.2278,1533765.0
2021-06-22 10:30:00,45.69,45.85,45.69,45.84,1246104.0,43.2278,43.3791,43.2278,43.3697,1246104.0
2021-06-22 11:00:00,45.84,45.91,45.81,45.82,969525.0,43.3697,43.4359,43.3413,43.3507,969525.0
2021-06-22 11:30:00,45.82,45.85,45.78,45.8,660015.0,43.3507,43.3791,43.3129,43.3318,660015.0
2021-06-22 12:00:00,45.79,45.81,45.73,45.74,549024.0,43.3224,43.3413,43.2656,43.2751,549024.0
2021-06-22 12:30:00,45.74,45.76,45.69,45.74,732642.0,43.2751,43.294,43.2278,43.2751,732642.0
2021-06-22 13:00:00,45.74,45.77,45.72,45.76,535899.0,43.2751,43.3034,43.2561,43.294,535899.0
2021-06-22 13:30:00,45.76,45.76,45.69,45.73,425889.0,43.294,43.294,43.2278,43.2656,425889.0
2021-06-22 14:00:00,45.73,45.75,45.71,45.73,550482.0,43.2656,43.2845,43.2467,43.2656,550482.0
2021-06-22 14:30:00,45.73,45.77,45.7,45.72,650013.0,43.2656,43.3034,43.2372,43.2561,650013.0
2021-06-22 15:00:00,45.72,45.79,45.71,45.78,1070391.0,43.2561,43.3224,43.2467,43.3129,1070391.0
2021-06-22 15:30:00,45.78,45.79,45.67,45.68,2107809.0,43.3129,43.3224,43.2088,43.2183,2107809.0
2021-06-23 09:30:00,45.5,45.66,45.45,45.57,1882098.0,43.048,43.1994,43.0007,43.1142,1882098.0
2021-06-23 10:00:00,45.56,45.63,45.45,45.52,1103055.0,43.1048,43.171,43.0007,43.0669,1103055.0
2021-06-23 10:30:00,45.52,45.54,45.47,45.52,718692.0,43.0669,43.0858,43.0196,43.0669,718692.0
2021-06-23 11:00:00,45.52,45.52,45.44,45.47,870762.0,43.0669,43.0669,42.9912,43.0196,870762.0
2021-06-23 11:30:00,45.47,45.55,45.46,45.55,655308.0,43.0196,43.0953,43.0101,43.0953,655308.0
2021-06-23 12:00:00,45.55,45.55,45.48,45.52,656814.0,43.0953,43.0953,43.0291,43.0669,656814.0
2021-06-23 12:30:00,45.51,45.54,45.5,45.53,507630.0,43.0575,43.0858,43.048,43.0764,507630.0
2021-06-23 13:00:00,45.53,45.56,45.52,45.55,549867.0,43.0764,43.1048,43.0669,43.0953,549867.0
2021-06-23 13:30:00,45.55,45.55,45.5,45.51,472347.0,43.0953,43.0953,43.048,43.0575,472347.0
2021-06-23 14:00:00,45.51,45.52,45.48,45.5,527544.0,43.0575,43.0669,43.0291,43.048,527544.0
2021-06-23 14:30:00,45.5,45.51,45.47,45.48,733314.0,43.048,43.0575,43.0196,43.0291,733314.0
2021-06-23 15:00:00,45.48,45.53,45.47,45.51,744045.0,43.0291,43.0764,43.0196,43.0575,744045.0
2021-06-23 15:30:00,45.51,45.52,45.31,45.33,2108385.0,43.0575,43.0669,42.8682,42.8872,2108385.0
2021-06-24 09:30:00,45.39,45.6,45.37,45.58,2810976.0,42.9439,43.1426,42.925,43.1237,2810976.0
2021-06-24 10:00:00,45.59,45.69,45.55,45.66,1767576.0,43.1331,43.2278,43.0953,43.1994,1767576.0
2021-06-24 10:30:00,45.67,45.7,45.61,45.65,1661175.0,43.2088,43.2372,43.1521,43.1899,1661175.0
2021-06-24 11:00:00,45.65,45.68,45.58,45.6,973518.0,43.1899,43.2183,43.1237,43.1426,973518.0
2021-06-24 11:30:00,45.6,45.67,45.59,45.63,913551.0,43.1426,43.2088,43.1331,43.171,913551.0
2021-06-24 12:00:00,45.63,45.68,45.61,45.67,1048335.0,43.171,43.2183,43.1521,43.2088,1048335.0
2021-06-24 12:30:00,45.67,45.73,45.67,45.71,1121136.0,43.2088,43.2656,43.2088,43.2467,1121136.0
2021-06-24 13:00:00,45.7,45.73,45.62,45.63,768996.0,43.2372,43.2656,43.1615,43.171,768996.0
2021-06-24 13:30:00,45.63,45.69,45.63,45.65,872703.0,43.171,43.2278,43.171,43.1899,872703.0
2021-06-24 14:00:00,45.65,45.69,45.64,45.67,920946.0,43.1899,43.2278,43.1804,43.2088,920946.0
2021-06-24 14:30:00,45.67,45.71,45.66,45.7,932496.0,43.2088,43.2467,43.1994,43.2372,932496.0
2021-06-24 15:00:00,45.7,45.75,45.66,45.67,1201167.0,43.2372,43.2845,43.1994,43.2088,1201167.0
2021-06-24 15:30:00,45.67,45.7,45.62,45.64,2599740.0,43.2088,43.2372,43.1615,43.1804,2599740.0
2021-06-25 09:30:00,45.71,45.92,45.64,45.9,2268849.0,43.2467,43.4454,43.1804,43.4264,2268849.0
2021-06-25 10:00:00,45.9,45.99,45.88,45.96,1759965.0,43.4264,43.5116,43.4075,43.4832,1759965.0
2021-06-25 10:30:00,45.96,46.16,45.93,46.14,2380797.0,43.4832,43.6724,43.4548,43.6535,2380797.0
2021-06-25 11:00:00,46.14,46.22,46.06,46.22,1348437.0,43.6535,43.7292,43.5778,43.7292,1348437.0
2021-06-25 11:30:00,46.22,46.29,46.16,46.28,1427466.0,43.7292,43.7954,43.6724,43.786,1427466.0
2021-06-25 12:00:00,46.29,46.29,46.18,46.26,1132551.0,43.7954,43.7954,43.6913,43.767,1132551.0
2021-06-25 12:30:00,46.26,46.27,46.2,46.26,1083564.0,43.767,43.7765,43.7103,43.767,1083564.0
2021-06-25 13:00:00,46.26,46.27,46.13,46.15,898296.0,43.767,43.7765,43.644,43.663,898296.0
2021-06-25 13:30:00,46.15,46.15,46.1,46.12,776388.0,43.663,43.663,43.6157,43.6346,776388.0
2021-06-25 14:00:00,46.12,46.13,46.07,46.09,649032.0,43.6346,43.644,43.5873,43.6062,649032.0
2021-06-25 14:30:00,46.09,46.11,46.08,46.09,749946.0,43.6062,43.6251,43.5967,43.6062,749946.0
2021-06-25 15:00:00,46.09,46.15,46.07,46.13,1044102.0,43.6062,43.663,43.5873,43.644,1044102.0
2021-06-25 15:30:00,46.13,46.22,46.08,46.18,3280734.0,43.644,43.7292,43.5967,43.6913,3280734.0
2021-06-28 09:30:00,46.01,46.19,46.0,46.18,1472367.0,43.5305,43.7008,43.521,43.6913,1472367.0
2021-06-28 10:00:00,46.19,46.21,46.07,46.21,1123305.0,43.7008,43.7197,43.5873,43.7197,1123305.0
2021-06-28 10:30:00,46.21,46.21,46.12,46.15,711123.0,43.7197,43.7197,43.6346,43.663,711123.0
2021-06-28 11:00:00,46.15,46.21,45.53,46.08,806355.0,43.663,43.7197,43.0764,43.5967,806355.0
2021-06-28 11:30:00,46.09,46.13,46.08,46.08,618156.0,43.6062,43.644,43.5967,43.5967,618156.0
2021-06-28 12:00:00,46.08,46.09,45.99,46.01,679749.0,43.5967,43.6062,43.5116,43.5305,679749.0
2021-06-28 12:30:00,46.02,46.03,45.99,46.01,472671.0,43.54,43.5494,43.5116,43.5305,472671.0
2021-06-28 13:00:00,46.01,46.07,46.0,46.07,531900.0,43.5305,43.5873,43.521,43.5873,531900.0
2021-06-28 13:30:00,46.06,46.17,46.05,46.13,923148.0,43.5778,43.6819,43.5684,43.644,923148.0
2021-06-28 14:00:00,46.13,46.15,46.06,46.07,705804.0,43.644,43.663,43.5778,43.5873,705804.0
2021-06-28 14:30:00,46.07,46.08,46.02,46.02,674865.0,43.5873,43.5967,43.54,43.54,674865.0
2021-06-28 15:00:00,46.02,46.08,46.0,46.06,865461.0,43.54,43.5967,43.521,43.5778,865461.0
2021-06-28 15:30:00,46.07,46.09,46.02,46.03,1655562.0,43.5873,43.6062,43.54,43.5494,1655562.0
2021-06-29 09:30:00,45.97,46.16,45.87,45.89,2265651.0,43.4927,43.6724,43.3981,43.417,2265651.0
2021-06-29 10:00:00,45.89,45.99,45.84,45.9,1228875.0,43.417,43.5116,43.3697,43.4264,1228875.0
2021-06-29 10:30:00,45.9,45.95,45.84,45.91,1480779.0,43.4264,43.4737,43.3697,43.4359,1480779.0
2021-06-29 11:00:00,45.9,45.92,45.87,45.9,784035.0,43.4264,43.4454,43.3981,43.4264,784035.0
2021-06-29 11:30:00,45.9,45.92,45.86,45.87,864357.0,43.4264,43.4454,43.3886,43.3981,864357.0
2021-06-29 12:00:00,45.86,45.88,45.85,45.86,847071.0,43.3886,43.4075,43.3791,43.3886,847071.0
2021-06-29 12:30:00,45.86,45.89,45.84,45.88,795648.0,43.3886,43.417,43.3697,43.4075,795648.0
2021-06-29 13:00:00,45.88,45.91,45.87,45.88,598788.0,43.4075,43.4359,43.3981,43.4075,598788.0
2021-06-29 13:30:00,45.88,45.9,45.87,45.89,640614.0,43.4075,43.4264,43.3981,43.417,640614.0
2021-06-29 14:00:00,45.89,45.93,45.87,45.92,857556.0,43.417,43.4548,43.3981,43.4454,857556.0
2021-06-29 14:30:00,45.92,45.92,45.88,45.91,869637.0,43.4454,43.4454,43.4075,43.4359,869637.0
2021-06-29 15:00:00,45.91,45.91,45.85,45.86,1130133.0,43.4359,43.4359,43.3791,43.3886,1130133.0
2021-06-29 15:30:00,45.86,45.86,45.74,45.76,2967999.0,43.3886,43.3886,43.2751,43.294,2967999.0
2021-06-30 09:30:00,46.52,47.53,46.23,47.31,13392642.0,44.013,44.9686,43.7387,44.7605,13392642.0
2021-06-30 10:00:00,47.32,47.37,46.96,46.99,4154676.0,44.7699,44.8172,44.4293,44.4577,4154676.0
2021-06-30 10:30:00,46.99,47.07,46.95,46.96,1810338.0,44.4577,44.5334,44.4199,44.4293,1810338.0
2021-06-30 11:00:00,46.96,47.07,46.88,47.07,1402845.0,44.4293,44.5334,44.3536,44.5334,1402845.0
2021-06-30 11:30:00,47.06,47.19,47.03,47.06,1382664.0,44.5239,44.6469,44.4955,44.5239,1382664.0
2021-06-30 12:00:00,47.06,47.12,46.99,47.06,954540.0,44.5239,44.5807,44.4577,44.5239,954540.0
2021-06-30 12:30:00,47.06,47.07,46.97,47.01,1380060.0,44.5239,44.5334,44.4388,44.4766,1380060.0
2021-06-30 13:00:00,47.01,47.03,46.9,46.94,845244.0,44.4766,44.4955,44.3725,44.4104,845244.0
2021-06-30 13:30:00,46.94,46.98,46.91,46.98,774558.0,44.4104,44.4482,44.382,44.4482,774558.0
2021-06-30 14:00:00,46.98,47.04,46.94,47.03,925902.0,44.4482,44.505,44.4104,44.4955,925902.0
2021-06-30 14:30:00,47.03,47.04,46.96,47.0,905478.0,44.4955,44.505,44.4293,44.4672,905478.0
2021-06-30 15:00:00,46.99,47.08,46.99,47.07,1326843.0,44.4577,44.5428,44.4577,44.5334,1326843.0
2021-06-30 15:30:00,47.06,47.14,47.01,47.01,5371917.0,44.5239,44.5996,44.4766,44.4766,5371917.0
2021-07-01 09:30:00,46.8,47.08,46.71,46.98,2159820.0,44.2779,44.5428,44.1928,44.4482,2159820.0
2021-07-01 10:00:00,46.98,47.0,46.68,46.69,1561140.0,44.4482,44.4672,44.1644,44.1739,1561140.0
2021-07-01 10:30:00,46.68,46.72,46.49,46.61,1749618.0,44.1644,44.2022,43.9846,44.0982,1749618.0
2021-07-01 11:00:00,46.6,46.65,46.57,46.65,895716.0,44.0887,44.136,44.0603,44.136,895716.0
2021-07-01 11:30:00,46.64,46.68,46.59,46.61,830772.0,44.1266,44.1644,44.0793,44.0982,830772.0
2021-07-01 12:00:00,46.6,46.62,46.53,46.59,922413.0,44.0887,44.1076,44.0225,44.0793,922413.0
2021-07-01 12:30:00,46.59,46.62,46.56,46.61,649593.0,44.0793,44.1076,44.0509,44.0982,649593.0
2021-07-01 13:00:00,46.61,46.67,46.57,46.59,983910.0,44.0982,44.1549,44.0603,44.0793,983910.0
2021-07-01 13:30:00,46.59,46.64,46.58,46.6,700320.0,44.0793,44.1266,44.0698,44.0887,700320.0
2021-07-01 14:00:00,46.6,46.65,46.58,46.62,580431.0,44.0887,44.136,44.0698,44.1076,580431.0
2021-07-01 14:30:00,46.62,46.62,46.45,46.47,1515516.0,44.1076,44.1076,43.9468,43.9657,1515516.0
2021-07-01 15:00:00,46.47,46.53,46.44,46.5,1361277.0,43.9657,44.0225,43.9373,43.9941,1361277.0
2021-07-01 15:30:00,46.5,46.5,46.34,46.44,4768257.0,43.9941,43.9941,43.8427,43.9373,4768257.0
2021-07-02 09:30:00,46.45,46.81,46.45,46.75,2469009.0,43.9468,44.2874,43.9468,44.2306,2469009.0
2021-07-02 10:00:00,46.75,46.75,46.62,46.68,1149486.0,44.2306,44.2306,44.1076,44.1644,1149486.0
2021-07-02 10:30:00,46.67,46.78,46.65,46.78,886458.0,44.1549,44.259,44.136,44.259,886458.0
2021-07-02 11:00:00,46.78,46.8,46.69,46.71,861708.0,44.259,44.2779,44.1739,44.1928,861708.0
2021-07-02 11:30:00,46.71,46.76,46.67,46.75,575673.0,44.1928,44.2401,44.1549,44.2306,575673.0
2021-07-02 12:00:00,46.75,46.79,46.74,46.77,493074.0,44.2306,44.2685,44.2212,44.2496,493074.0
2021-07-02 12:30:00,46.77,47.02,46.76,46.98,3224043.0,44.2496,44.4861,44.2401,44.4482,3224043.0
2021-07-02 13:00:00,46.98,47.03,46.91,46.99,988281.0,44.4482,44.4955,44.382,44.4577,988281.0
2021-07-02 13:30:00,46.99,46.99,46.89,46.91,639969.0,44.4577,44.4577,44.3631,44.382,639969.0
2021-07-02 14:00:00,46.91,46.94,46.87,46.88,802041.0,44.382,44.4104,44.3442,44.3536,802041.0
2021-07-02 14:30:00,46.88,46.89,46.78,46.81,601800.0,44.3536,44.3631,44.259,44.2874,601800.0
2021-07-02 15:00:00,46.81,46.85,46.78,46.8,815394.0,44.2874,44.3252,44.259,44.2779,815394.0
2021-07-02 15:30:00,46.8,46.85,46.69,46.71,3226593.0,44.2779,44.3252,44.1739,44.1928,3226593.0
2021-07-06 09:30:00,46.63,46.92,46.54,46.9,2068491.0,44.1171,44.3915,44.0319,44.3725,2068491.0
2021-07-06 10:00:00,46.9,46.91,46.65,46.68,1085175.0,44.3725,44.382,44.136,44.1644,1085175.0
2021-07-06 10:30:00,46.68,46.69,46.52,46.54,962760.0,44.1644,44.1739,44.013,44.0319,962760.0
2021-07-06 11:00:00,46.54,46.62,46.5,46.57,1021194.0,44.0319,44.1076,43.9941,44.0603,1021194.0
2021-07-06 11:30:00,46.57,46.66,46.54,46.65,690546.0,44.0603,44.1455,44.0319,44.136,690546.0
2021-07-06 12:00:00,46.64,46.67,46.61,46.63,765012.0,44.1266,44.1549,44.0982,44.1171,765012.0
2021-07-06 12:30:00,46.63,46.64,46.56,46.64,656412.0,44.1171,44.1266,44.0509,44.1266,656412.0
2021-07-06 13:00:00,46.64,46.76,46.63,46.74,938760.0,44.1266,44.2401,44.1171,44.2212,938760.0
2021-07-06 13:30:00,46.74,46.75,46.69,46.71,466440.0,44.2212,44.2306,44.1739,44.1928,466440.0
2021-07-06 14:00:00,46.7,46.75,46.67,46.71,550041.0,44.1833,44.2306,44.1549,44.1928,550041.0
2021-07-06 14:30:00,46.71,46.74,46.62,46.63,607224.0,44.1928,44.2212,44.1076,44.1171,607224.0
2021-07-06 15:00:00,46.63,46.73,46.63,46.73,613386.0,44.1171,44.2117,44.1171,44.2117,613386.0
2021-07-06 15:30:00,46.73,46.77,46.63,46.64,2264292.0,44.2117,44.2496,44.1171,44.1266,2264292.0
2021-07-07 09:30:00,46.56,46.74,46.45,46.61,2036535.0,44.0509,44.2212,43.9468,44.0982,2036535.0
2021-07-07 10:00:00,46.61,46.83,46.61,46.77,1137309.0,44.0982,44.3063,44.0982,44.2496,1137309.0
2021-07-07 10:30:00,46.77,47.0,46.76,46.96,1409301.0,44.2496,44.4672,44.2401,44.4293,1409301.0
2021-07-07 11:00:00,46.96,46.96,46.82,46.91,870711.0,44.4293,44.4293,44.2969,44.382,870711.0
2021-07-07 11:30:00,46.91,47.06,46.91,46.97,1204074.0,44.382,44.5239,44.382,44.4388,1204074.0
2021-07-07 12:00:00,46.98,47.04,46.91,46.92,712278.0,44.4482,44.505,44.382,44.3915,712278.0
2021-07-07 12:30:00,46.92,46.95,46.85,46.88,602838.0,44.3915,44.4199,44.3252,44.3536,602838.0
2021-07-07 13:00:00,46.88,46.9,46.82,46.82,452859.0,44.3536,44.3725,44.2969,44.2969,452859.0
2021-07-07 13:30:00,46.82,46.84,46.73,46.74,470991.0,44.2969,44.3158,44.2117,44.2212,470991.0
2021-07-07 14:00:00,46.75,46.82,46.74,46.78,417675.0,44.2306,44.2969,44.2212,44.259,417675.0
2021-07-07 14:30:00,46.77,46.78,46.7,46.71,641904.0,44.2496,44.259,44.1833,44.1928,641904.0
2021-07-07 15:00:00,46.71,46.74,46.68,46.69,733404.0,44.1928,44.2212,44.1644,44.1739,733404.0
2021-07-07 15:30:00,46.69,46.7,46.55,46.57,2912952.0,44.1739,44.1833,44.0414,44.0603,2912952.0
2021-07-08 09:30:00,46.11,46.88,46.07,46.75,2955393.0,43.6251,44.3536,43.5873,44.2306,2955393.0
2021-07-08 10:00:00,46.76,46.76,46.45,46.52,1311702.0,44.2401,44.2401,43.9468,44.013,1311702.0
2021-07-08 10:30:00,46.52,46.54,46.35,46.37,1082808.0,44.013,44.0319,43.8522,43.8711,1082808.0
2021-07-08 11:00:00,46.37,46.49,46.32,46.48,840573.0,43.8711,43.9846,43.8238,43.9752,840573.0
2021-07-08 11:30:00,46.48,46.53,46.42,46.52,710745.0,43.9752,44.0225,43.9184,44.013,710745.0
2021-07-08 12:00:00,46.52,46.58,46.46,46.55,668226.0,44.013,44.0698,43.9563,44.0414,668226.0
2021-07-08 12:30:00,46.55,46.61,46.53,46.59,572730.0,44.0414,44.0982,44.0225,44.0793,572730.0
2021-07-08 13:00:00,46.59,46.62,46.52,46.61,611265.0,44.0793,44.1076,44.013,44.0982,611265.0
2021-07-08 13:30:00,46.61,46.62,46.54,46.61,660528.0,44.0982,44.1076,44.0319,44.0982,660528.0
2021-07-08 14:00:00,46.62,46.62,46.56,46.57,555939.0,44.1076,44.1076,44.0509,44.0603,555939.0
2021-07-08 14:30:00,46.57,46.62,46.55,46.6,624075.0,44.0603,44.1076,44.0414,44.0887,624075.0
2021-07-08 15:00:00,46.6,46.61,46.51,46.55,830859.0,44.0887,44.0982,44.0036,44.0414,830859.0
2021-07-08 15:30:00,46.55,46.58,46.41,46.53,2165736.0,44.0414,44.0698,43.909,44.0225,2165736.0
2021-07-09 09:30:00,46.8,46.83,46.64,46.73,1607424.0,44.2779,44.3063,44.1266,44.2117,1607424.0
2021-07-09 10:00:00,46.74,46.85,46.73,46.84,913566.0,44.2212,44.3252,44.2117,44.3158,913566.0
2021-07-09 10:30:00,46.83,46.89,46.76,46.8,967950.0,44.3063,44.3631,44.2401,44.2779,967950.0
2021-07-09 11:00:00,46.79,46.94,46.72,46.93,1212636.0,44.2685,44.4104,44.2022,44.4009,1212636.0
2021-07-09 11:30:00,46.93,46.95,46.85,46.86,631959.0,44.4009,44.4199,44.3252,44.3347,631959.0
2021-07-09 12:00:00,46.87,46.89,46.76,46.78,506202.0,44.3442,44.3631,44.2401,44.259,506202.0
2021-07-09 12:30:00,46.78,46.83,46.76,46.79,517191.0,44.259,44.3063,44.2401,44.2685,517191.0
2021-07-09 13:00:00,46.79,46.8,46.75,46.76,327882.0,44.2685,44.2779,44.2306,44.2401,327882.0
2021-07-09 13:30:00,46.76,46.82,46.75,46.78,369762.0,44.2401,44.2969,44.2306,44.259,369762.0
2021-07-09 14:00:00,46.77,46.8,46.73,46.73,525864.0,44.2496,44.2779,44.2117,44.2117,525864.0
2021-07-09 14:30:00,46.73,46.8,46.72,46.78,534876.0,44.2117,44.2779,44.2022,44.259,534876.0
2021-07-09 15:00:00,46.79,46.8,46.76,46.8,549396.0,44.2685,44.2779,44.2401,44.2779,549396.0
2021-07-09 15:30:00,46.8,46.8,46.73,46.77,1988235.0,44.2779,44.2779,44.2117,44.2496,1988235.0
2021-07-12 09:30:00,46.9,46.93,46.6,46.7,2191227.0,44.3725,44.4009,44.0887,44.1833,2191227.0
2021-07-12 10:00:00,46.7,46.71,46.58,46.62,1009380.0,44.1833,44.1928,44.0698,44.1076,1009380.0
2021-07-12 10:30:00,46.62,46.7,46.58,46.61,713193.0,44.1076,44.1833,44.0698,44.0982,713193.0
2021-07-12 11:00:00,46.61,46.66,46.6,46.63,590880.0,44.0982,44.1455,44.0887,44.1171,590880.0
2021-07-12 11:30:00,46.63,46.64,46.44,46.5,789414.0,44.1171,44.1266,43.9373,43.9941,789414.0
2021-07-12 12:00:00,46.5,46.59,46.5,46.59,571521.0,43.9941,44.0793,43.9941,44.0793,571521.0
2021-07-12 12:30:00,46.59,46.66,46.58,46.64,609237.0,44.0793,44.1455,44.0698,44.1266,609237.0
2021-07-12 13:00:00,46.64,46.71,46.62,46.68,460464.0,44.1266,44.1928,44.1076,44.1644,460464.0
2021-07-12 13:30:00,46.68,46.71,46.63,46.69,548385.0,44.1644,44.1928,44.1171,44.1739,548385.0
2021-07-12 14:00:00,46.69,46.74,46.64,46.64,782940.0,44.1739,44.2212,44.1266,44.1266,782940.0
2021-07-12 14:30:00,46.64,46.67,46.62,46.63,555993.0,44.1266,44.1549,44.1076,44.1171,555993.0
2021-07-12 15:00:00,46.63,46.66,46.6,46.64,466224.0,44.1171,44.1455,44.0887,44.1266,466224.0
2021-07-12 15:30:00,46.64,46.69,46.64,46.69,1577775.0,44.1266,44.1739,44.1266,44.1739,1577775.0
2021-07-13 09:30:00,46.66,46.93,46.65,46.83,1480224.0,44.1455,44.4009,44.136,44.3063,1480224.0
2021-07-13 10:00:00,46.83,46.92,46.78,46.85,930081.0,44.3063,44.3915,44.259,44.3252,930081.0
2021-07-13 10:30:00,46.85,46.91,46.8,46.81,586716.0,44.3252,44.382,44.2779,44.2874,586716.0
2021-07-13 11:00:00,46.81,47.06,46.81,46.97,1353411.0,44.2874,44.5239,44.2874,44.4388,1353411.0
2021-07-13 11:30:00,46.98,47.05,46.95,46.99,626823.0,44.4482,44.5145,44.4199,44.4577,626823.0
2021-07-13 12:00:00,46.99,47.03,46.94,47.0,1126785.0,44.4577,44.4955,44.4104,44.4672,1126785.0
2021-07-13 12:30:00,47.0,47.0,46.94,46.97,550080.0,44.4672,44.4672,44.4104,44.4388,550080.0
2021-07-13 13:00:00,46.97,47.05,46.89,46.95,3018891.0,44.4388,44.5145,44.3631,44.4199,3018891.0
2021-07-13 13:30:00,46.94,46.97,46.91,46.94,488382.0,44.4104,44.4388,44.382,44.4104,488382.0
2021-07-13 14:00:00,46.94,46.94,46.84,46.85,498621.0,44.4104,44.4104,44.3158,44.3252,498621.0
2021-07-13 14:30:00,46.85,46.85,46.8,46.84,449106.0,44.3252,44.3252,44.2779,44.3158,449106.0
2021-07-13 15:00:00,46.84,46.85,46.75,46.8,546738.0,44.3158,44.3252,44.2306,44.2779,546738.0
2021-07-13 15:30:00,46.8,46.87,46.78,46.86,1634649.0,44.2779,44.3442,44.259,44.3347,1634649.0
2021-07-14 09:30:00,46.9,46.95,46.61,46.87,1518837.0,44.3725,44.4199,44.0982,44.3442,1518837.0
2021-07-14 10:00:00,46.88,47.01,46.83,47.01,1344588.0,44.3536,44.4766,44.3063,44.4766,1344588.0
2021-07-14 10:30:00,47.01,47.15,46.96,47.07,1083831.0,44.4766,44.6091,44.4293,44.5334,1083831.0
2021-07-14 11:00:00,47.08,47.14,46.98,47.07,813489.0,44.5428,44.5996,44.4482,44.5334,813489.0
2021-07-14 11:30:00,47.07,47.1,47.02,47.07,738897.0,44.5334,44.5618,44.4861,44.5334,738897.0
2021-07-14 12:00:00,47.07,47.13,47.05,47.07,652404.0,44.5334,44.5902,44.5145,44.5334,652404.0
2021-07-14 12:30:00,47.07,47.08,46.98,47.02,527271.0,44.5334,44.5428,44.4482,44.4861,527271.0
2021-07-14 13:00:00,47.01,47.05,46.99,47.02,411420.0,44.4766,44.5145,44.4577,44.4861,411420.0
2021-07-14 13:30:00,47.01,47.07,47.0,47.05,332337.0,44.4766,44.5334,44.4672,44.5145,332337.0
2021-07-14 14:00:00,47.05,47.15,47.02,47.15,914145.0,44.5145,44.6091,44.4861,44.6091,914145.0
2021-07-14 14:30:00,47.15,47.2,47.13,47.16,951852.0,44.6091,44.6564,44.5902,44.6185,951852.0
2021-07-14 15:00:00,47.17,47.24,47.14,47.2,819252.0,44.628,44.6942,44.5996,44.6564,819252.0
2021-07-14 15:30:00,47.2,47.27,47.15,47.18,2418855.0,44.6564,44.7226,44.6091,44.6375,2418855.0
2021-07-15 09:30:00,47.33,47.55,47.24,47.38,2893497.0,44.7794,44.9875,44.6942,44.8267,2893497.0
2021-07-15 10:00:00,47.38,47.45,47.22,47.24,1159581.0,44.8267,44.8929,44.6753,44.6942,1159581.0
2021-07-15 10:30:00,47.24,47.3,47.03,47.13,1311810.0,44.6942,44.751,44.4955,44.5902,1311810.0
2021-07-15 11:00:00,47.13,47.15,47.08,47.12,694263.0,44.5902,44.6091,44.5428,44.5807,694263.0
2021-07-15 11:30:00,47.12,47.16,47.08,47.1,592884.0,44.5807,44.6185,44.5428,44.5618,592884.0
2021-07-15 12:00:00,47.1,47.17,47.07,47.17,687162.0,44.5618,44.628,44.5334,44.628,687162.0
2021-07-15 12:30:00,47.17,47.23,47.15,47.19,559836.0,44.628,44.6848,44.6091,44.6469,559836.0
2021-07-15 13:00:00,47.19,47.21,47.16,47.2,478893.0,44.6469,44.6658,44.6185,44.6564,478893.0
2021-07-15 13:30:00,47.19,47.38,47.18,47.32,926577.0,44.6469,44.8267,44.6375,44.7699,926577.0
2021-07-15 14:00:00,47.31,47.31,47.18,47.21,692625.0,44.7605,44.7605,44.6375,44.6658,692625.0
2021-07-15 14:30:00,47.22,47.23,47.11,47.19,413940.0,44.6753,44.6848,44.5712,44.6469,413940.0
2021-07-15 15:00:00,47.19,47.24,47.17,47.21,587265.0,44.6469,44.6942,44.628,44.6658,587265.0
2021-07-15 15:30:00,47.21,47.28,47.2,47.22,1499655.0,44.6658,44.7321,44.6564,44.6753,1499655.0
2021-07-16 09:30:00,47.23,47.32,47.17,47.28,1333329.0,44.6848,44.7699,44.628,44.7321,1333329.0
2021-07-16 10:00:00,47.28,47.38,47.21,47.21,1093434.0,44.7321,44.8267,44.6658,44.6658,1093434.0
2021-07-16 10:30:00,47.21,47.22,47.09,47.12,748047.0,44.6658,44.6753,44.5523,44.5807,748047.0
2021-07-16 11:00:00,47.13,47.14,47.05,47.09,496311.0,44.5902,44.5996,44.5145,44.5523,496311.0
2021-07-16 11:30:00,47.1,47.11,46.98,47.06,496545.0,44.5618,44.5712,44.4482,44.5239,496545.0
2021-07-16 12:00:00,47.06,47.13,47.05,47.11,320949.0,44.5239,44.5902,44.5145,44.5712,320949.0
2021-07-16 12:30:00,47.11,47.19,47.1,47.17,303354.0,44.5712,44.6469,44.5618,44.628,303354.0
2021-07-16 13:00:00,47.17,47.18,47.14,47.16,287907.0,44.628,44.6375,44.5996,44.6185,287907.0
2021-07-16 13:30:00,47.15,47.22,47.14,47.21,404979.0,44.6091,44.6753,44.5996,44.6658,404979.0
2021-07-16 14:00:00,47.21,47.26,47.2,47.24,590580.0,44.6658,44.7131,44.6564,44.6942,590580.0
2021-07-16 14:30:00,47.24,47.25,47.15,47.22,546957.0,44.6942,44.7037,44.6091,44.6753,546957.0
2021-07-16 15:00:00,47.22,47.27,47.15,47.25,1624833.0,44.6753,44.7226,44.6091,44.7037,1624833.0
2021-07-16 15:30:00,47.25,47.29,47.14,47.19,3079059.0,44.7037,44.7415,44.5996,44.6469,3079059.0
2021-07-19 09:30:00,47.14,47.66,47.07,47.4,3570477.0,44.5996,45.0916,44.5334,44.8456,3570477.0
2021-07-19 10:00:00,47.4,47.46,46.99,47.06,1869096.0,44.8456,44.9024,44.4577,44.5239,1869096.0
2021-07-19 10:30:00,47.06,47.06,46.87,46.95,1367688.0,44.5239,44.5239,44.3442,44.4199,1367688.0
2021-07-19 11:00:00,46.95,46.98,46.81,46.83,935064.0,44.4199,44.4482,44.2874,44.3063,935064.0
2021-07-19 11:30:00,46.83,46.85,46.75,46.75,1064205.0,44.3063,44.3252,44.2306,44.2306,1064205.0
2021-07-19 12:00:00,46.75,46.75,46.59,46.68,1505415.0,44.2306,44.2306,44.0793,44.1644,1505415.0
2021-07-19 12:30:00,46.67,46.72,46.62,46.71,1037523.0,44.1549,44.2022,44.1076,44.1928,1037523.0
2021-07-19 13:00:00,46.71,46.77,46.65,46.68,558891.0,44.1928,44.2496,44.136,44.1644,558891.0
2021-07-19 13:30:00,46.67,46.77,46.62,46.75,733410.0,44.1549,44.2496,44.1076,44.2306,733410.0
2021-07-19 14:00:00,46.75,46.8,46.7,46.8,710364.0,44.2306,44.2779,44.1833,44.2779,710364.0
2021-07-19 14:30:00,46.8,46.8,46.7,46.74,643398.0,44.2779,44.2779,44.1833,44.2212,643398.0
2021-07-19 15:00:00,46.74,46.85,46.69,46.74,934095.0,44.2212,44.3252,44.1739,44.2212,934095.0
2021-07-19 15:30:00,46.74,47.08,46.74,47.08,2892318.0,44.2212,44.5428,44.2212,44.5428,2892318.0
2021-07-20 09:30:00,46.99,47.4,46.92,47.37,1428156.0,44.4577,44.8456,44.3915,44.8172,1428156.0
2021-07-20 10:00:00,47.37,47.41,47.18,47.21,1056381.0,44.8172,44.8551,44.6375,44.6658,1056381.0
2021-07-20 10:30:00,47.21,47.38,47.17,47.31,734502.0,44.6658,44.8267,44.628,44.7605,734502.0
2021-07-20 11:00:00,47.31,47.41,47.26,47.27,660807.0,44.7605,44.8551,44.7131,44.7226,660807.0
2021-07-20 11:30:00,47.26,47.41,47.24,47.41,571296.0,44.7131,44.8551,44.6942,44.8551,571296.0
2021-07-20 12:00:00,47.41,47.49,47.38,47.41,998664.0,44.8551,44.9308,44.8267,44.8551,998664.0
2021-07-20 12:30:00,47.41,47.45,47.37,47.42,922215.0,44.8551,44.8929,44.8172,44.8645,922215.0
2021-07-20 13:00:00,47.42,47.43,47.32,47.34,655170.0,44.8645,44.874,44.7699,44.7888,655170.0
2021-07-20 13:30:00,47.34,47.42,47.33,47.39,608958.0,44.7888,44.8645,44.7794,44.8361,608958.0
2021-07-20 14:00:00,47.39,47.43,47.35,47.37,669117.0,44.8361,44.874,44.7983,44.8172,669117.0
2021-07-20 14:30:00,47.37,47.38,47.27,47.27,804792.0,44.8172,44.8267,44.7226,44.7226,804792.0
2021-07-20 15:00:00,47.27,47.36,47.27,47.33,1079037.0,44.7226,44.8078,44.7226,44.7794,1079037.0
2021-07-20 15:30:00,47.32,47.33,47.22,47.29,2565744.0,44.7699,44.7794,44.6753,44.7415,2565744.0
2021-07-21 09:30:00,47.5,47.51,47.05,47.09,1664283.0,44.9402,44.9497,44.5145,44.5523,1664283.0
2021-07-21 10:00:00,47.1,47.11,46.9,47.03,968721.0,44.5618,44.5712,44.3725,44.4955,968721.0
2021-07-21 10:30:00,47.02,47.26,47.01,47.25,824409.0,44.4861,44.7131,44.4766,44.7037,824409.0
2021-07-21 11:00:00,47.25,47.25,47.12,47.12,504495.0,44.7037,44.7037,44.5807,44.5807,504495.0
2021-07-21 11:30:00,47.12,47.13,47.03,47.1,719220.0,44.5807,44.5902,44.4955,44.5618,719220.0
2021-07-21 12:00:00,47.09,47.09,47.01,47.01,473742.0,44.5523,44.5523,44.4766,44.4766,473742.0
2021-07-21 12:30:00,47.01,47.05,47.01,47.04,562224.0,44.4766,44.5145,44.4766,44.505,562224.0
2021-07-21 13:00:00,47.05,47.05,47.01,47.01,620139.0,44.5145,44.5145,44.4766,44.4766,620139.0
2021-07-21 13:30:00,47.01,47.08,47.01,47.07,523377.0,44.4766,44.5428,44.4766,44.5334,523377.0
2021-07-21 14:00:00,47.07,47.11,47.05,47.07,495756.0,44.5334,44.5712,44.5145,44.5334,495756.0
2021-07-21 14:30:00,47.07,47.13,47.07,47.11,519051.0,44.5334,44.5902,44.5334,44.5712,519051.0
2021-07-21 15:00:00,47.11,47.14,47.09,47.1,571977.0,44.5712,44.5996,44.5523,44.5618,571977.0
2021-07-21 15:30:00,47.1,47.13,47.04,47.06,2384313.0,44.5618,44.5902,44.505,44.5239,2384313.0
2021-07-22 09:30:00,47.04,47.14,46.93,47.08,1156653.0,44.505,44.5996,44.4009,44.5428,1156653.0
2021-07-22 10:00:00,47.08,47.08,46.94,47.05,741360.0,44.5428,44.5428,44.4104,44.5145,741360.0
2021-07-22 10:30:00,47.05,47.31,47.05,47.29,1098132.0,44.5145,44.7605,44.5145,44.7415,1098132.0
2021-07-22 11:00:00,47.29,47.37,47.24,47.32,718452.0,44.7415,44.8172,44.6942,44.7699,718452.0
2021-07-22 11:30:00,47.32,47.32,47.2,47.2,444216.0,44.7699,44.7699,44.6564,44.6564,444216.0
2021-07-22 12:00:00,47.2,47.22,47.11,47.12,361206.0,44.6564,44.6753,44.5712,44.5807,361206.0
2021-07-22 12:30:00,47.12,47.16,47.08,47.13,561888.0,44.5807,44.6185,44.5428,44.5902,561888.0
2021-07-22 13:00:00,47.14,47.15,47.07,47.11,448254.0,44.5996,44.6091,44.5334,44.5712,448254.0
2021-07-22 13:30:00,47.11,47.16,47.1,47.15,401184.0,44.5712,44.6185,44.5618,44.6091,401184.0
2021-07-22 14:00:00,47.14,47.17,47.08,47.08,332466.0,44.5996,44.628,44.5428,44.5428,332466.0
2021-07-22 14:30:00,47.08,47.12,47.07,47.1,542487.0,44.5428,44.5807,44.5334,44.5618,542487.0
2021-07-22 15:00:00,47.1,47.1,47.04,47.07,693411.0,44.5618,44.5618,44.505,44.5334,693411.0
2021-07-22 15:30:00,47.07,47.09,47.03,47.09,1549491.0,44.5334,44.5523,44.4955,44.5523,1549491.0
2021-07-23 09:30:00,47.17,47.25,47.0,47.15,1304337.0,44.628,44.7037,44.4672,44.6091,1304337.0
2021-07-23 10:00:00,47.15,47.27,47.12,47.13,721590.0,44.6091,44.7226,44.5807,44.5902,721590.0
2021-07-23 10:30:00,47.13,47.42,47.13,47.37,1666773.0,44.5902,44.8645,44.5902,44.8172,1666773.0
2021-07-23 11:00:00,47.38,47.49,47.38,47.45,1232223.0,44.8267,44.9308,44.8267,44.8929,1232223.0
2021-07-23 11:30:00,47.45,47.48,47.35,47.41,635739.0,44.8929,44.9213,44.7983,44.8551,635739.0
2021-07-23 12:00:00,47.42,47.46,47.38,47.42,451422.0,44.8645,44.9024,44.8267,44.8645,451422.0
2021-07-23 12:30:00,47.42,47.51,47.41,47.49,536277.0,44.8645,44.9497,44.8551,44.9308,536277.0
2021-07-23 13:00:00,47.49,47.57,47.48,47.55,753720.0,44.9308,45.0064,44.9213,44.9875,753720.0
2021-07-23 13:30:00,47.55,47.55,47.42,47.42,576648.0,44.9875,44.9875,44.8645,44.8645,576648.0
2021-07-23 14:00:00,47.42,47.48,47.4,47.44,628008.0,44.8645,44.9213,44.8456,44.8834,628008.0
2021-07-23 14:30:00,47.44,47.48,47.41,47.48,408273.0,44.8834,44.9213,44.8551,44.9213,408273.0
2021-07-23 15:00:00,47.48,47.5,47.45,47.48,642768.0,44.9213,44.9402,44.8929,44.9213,642768.0
2021-07-23 15:30:00,47.48,47.53,47.45,47.48,1680600.0,44.9213,44.9686,44.8929,44.9213,1680600.0
2021-07-26 09:30:00,47.45,47.95,47.34,47.4,3144003.0,44.8929,45.366,44.7888,44.8456,3144003.0
2021-07-26 10:00:00,47.4,47.43,47.15,47.25,1333260.0,44.8456,44.874,44.6091,44.7037,1333260.0
2021-07-26 10:30:00,47.26,47.48,47.25,47.47,894900.0,44.7131,44.9213,44.7037,44.9118,894900.0
2021-07-26 11:00:00,47.47,47.47,47.35,47.44,507756.0,44.9118,44.9118,44.7983,44.8834,507756.0
2021-07-26 11:30:00,47.43,47.5,47.42,47.46,546825.0,44.874,44.9402,44.8645,44.9024,546825.0
2021-07-26 12:00:00,47.46,47.52,47.44,47.45,563367.0,44.9024,44.9591,44.8834,44.8929,563367.0
2021-07-26 12:30:00,47.46,47.57,47.37,47.56,727380.0,44.9024,45.0064,44.8172,44.997,727380.0
2021-07-26 13:00:00,47.56,47.62,47.51,47.52,677307.0,44.997,45.0537,44.9497,44.9591,677307.0
2021-07-26 13:30:00,47.52,47.56,47.5,47.53,395544.0,44.9591,44.997,44.9402,44.9686,395544.0
2021-07-26 14:00:00,47.53,47.57,47.48,47.51,551763.0,44.9686,45.0064,44.9213,44.9497,551763.0
2021-07-26 14:30:00,47.51,47.54,47.46,47.53,446538.0,44.9497,44.9781,44.9024,44.9686,446538.0
2021-07-26 15:00:00,47.53,47.55,47.49,47.52,578061.0,44.9686,44.9875,44.9308,44.9591,578061.0
2021-07-26 15:30:00,47.52,47.56,47.47,47.54,1771413.0,44.9591,44.997,44.9118,44.9781,1771413.0
2021-07-27 09:30:00,47.67,47.67,47.36,47.41,1303005.0,45.1011,45.1011,44.8078,44.8551,1303005.0
2021-07-27 10:00:00,47.41,47.46,47.32,47.43,789282.0,44.8551,44.9024,44.7699,44.874,789282.0
2021-07-27 10:30:00,47.43,47.53,47.37,47.48,612954.0,44.874,44.9686,44.8172,44.9213,612954.0
2021-07-27 11:00:00,47.48,47.55,47.45,47.49,558096.0,44.9213,44.9875,44.8929,44.9308,558096.0
2021-07-27 11:30:00,47.49,47.65,47.45,47.51,739737.0,44.9308,45.0821,44.8929,44.9497,739737.0
2021-07-27 12:00:00,47.5,47.56,47.42,47.5,498687.0,44.9402,44.997,44.8645,44.9402,498687.0
2021-07-27 12:30:00,47.49,47.57,47.48,47.53,372492.0,44.9308,45.0064,44.9213,44.9686,372492.0
2021-07-27 13:00:00,47.53,47.58,47.49,47.5,460578.0,44.9686,45.0159,44.9308,44.9402,460578.0
2021-07-27 13:30:00,47.5,47.5,47.41,47.43,565233.0,44.9402,44.9402,44.8551,44.874,565233.0
2021-07-27 14:00:00,47.43,47.45,47.4,47.43,525801.0,44.874,44.8929,44.8456,44.874,525801.0
2021-07-27 14:30:00,47.42,47.46,47.38,47.45,481767.0,44.8645,44.9024,44.8267,44.8929,481767.0
2021-07-27 15:00:00,47.45,47.5,47.44,47.47,553938.0,44.8929,44.9402,44.8834,44.9118,553938.0
2021-07-27 15:30:00,47.47,47.57,47.46,47.55,1464450.0,44.9118,45.0064,44.9024,44.9875,1464450.0
2021-07-28 09:30:00,47.49,47.55,47.22,47.5,1591212.0,44.9308,44.9875,44.6753,44.9402,1591212.0
2021-07-28 10:00:00,47.51,47.69,47.47,47.68,1061517.0,44.9497,45.12,44.9118,45.1105,1061517.0
2021-07-28 10:30:00,47.68,47.75,47.57,47.57,698631.0,45.1105,45.1767,45.0064,45.0064,698631.0
2021-07-28 11:00:00,47.57,47.58,47.38,47.41,543888.0,45.0064,45.0159,44.8267,44.8551,543888.0
2021-07-28 11:30:00,47.41,47.5,47.39,47.44,404964.0,44.8551,44.9402,44.8361,44.8834,404964.0
2021-07-28 12:00:00,47.43,47.44,47.35,47.37,404112.0,44.874,44.8834,44.7983,44.8172,404112.0
2021-07-28 12:30:00,47.37,47.4,47.32,47.39,544896.0,44.8172,44.8456,44.7699,44.8361,544896.0
2021-07-28 13:00:00,47.39,47.39,47.33,47.34,442035.0,44.8361,44.8361,44.7794,44.7888,442035.0
2021-07-28 13:30:00,47.34,47.37,47.32,47.34,325101.0,44.7888,44.8172,44.7699,44.7888,325101.0
2021-07-28 14:00:00,47.33,47.42,47.26,47.35,704313.0,44.7794,44.8645,44.7131,44.7983,704313.0
2021-07-28 14:30:00,47.35,47.41,47.29,47.34,569160.0,44.7983,44.8551,44.7415,44.7888,569160.0
2021-07-28 15:00:00,47.34,47.37,47.28,47.31,854835.0,44.7888,44.8172,44.7321,44.7605,854835.0
2021-07-28 15:30:00,47.31,47.4,47.31,47.35,1277124.0,44.7605,44.8456,44.7605,44.7983,1277124.0
2021-07-29 09:30:00,47.55,47.62,47.43,47.5,1142682.0,44.9875,45.0537,44.874,44.9402,1142682.0
2021-07-29 10:00:00,47.5,47.52,47.34,47.38,675804.0,44.9402,44.9591,44.7888,44.8267,675804.0
2021-07-29 10:30:00,47.38,47.49,47.34,47.44,594834.0,44.8267,44.9308,44.7888,44.8834,594834.0
2021-07-29 11:00:00,47.44,47.45,47.35,47.37,389682.0,44.8834,44.8929,44.7983,44.8172,389682.0
2021-07-29 11:30:00,47.38,47.41,47.35,47.39,429885.0,44.8267,44.8551,44.7983,44.8361,429885.0
2021-07-29 12:00:00,47.39,47.46,47.37,47.45,395004.0,44.8361,44.9024,44.8172,44.8929,395004.0
2021-07-29 12:30:00,47.44,47.52,47.43,47.49,425721.0,44.8834,44.9591,44.874,44.9308,425721.0
2021-07-29 13:00:00,47.49,47.53,47.47,47.49,366903.0,44.9308,44.9686,44.9118,44.9308,366903.0
2021-07-29 13:30:00,47.48,47.51,47.46,47.48,317562.0,44.9213,44.9497,44.9024,44.9213,317562.0
2021-07-29 14:00:00,47.49,47.55,47.48,47.51,381399.0,44.9308,44.9875,44.9213,44.9497,381399.0
2021-07-29 14:30:00,47.51,47.52,47.43,47.45,413814.0,44.9497,44.9591,44.874,44.8929,413814.0
2021-07-29 15:00:00,47.45,47.47,47.39,47.45,444837.0,44.8929,44.9118,44.8361,44.8929,444837.0
2021-07-29 15:30:00,47.45,47.47,47.4,47.41,1320387.0,44.8929,44.9118,44.8456,44.8551,1320387.0
2021-07-30 09:30:00,47.07,47.58,47.04,47.47,1566552.0,44.5334,45.0159,44.505,44.9118,1566552.0
2021-07-30 10:00:00,47.47,47.65,47.37,47.52,1058601.0,44.9118,45.0821,44.8172,44.9591,1058601.0
2021-07-30 10:30:00,47.53,47.65,47.51,47.61,736263.0,44.9686,45.0821,44.9497,45.0443,736263.0
2021-07-30 11:00:00,47.62,47.63,47.47,47.59,733857.0,45.0537,45.0632,44.9118,45.0254,733857.0
2021-07-30 11:30:00,47.59,47.61,47.48,47.51,500916.0,45.0254,45.0443,44.9213,44.9497,500916.0
2021-07-30 12:00:00,47.51,47.56,47.48,47.52,447903.0,44.9497,44.997,44.9213,44.9591,447903.0
2021-07-30 12:30:00,47.52,47.59,47.49,47.58,449523.0,44.9591,45.0254,44.9308,45.0159,449523.0
2021-07-30 13:00:00,47.59,47.61,47.51,47.51,439791.0,45.0254,45.0443,44.9497,44.9497,439791.0
2021-07-30 13:30:00,47.51,47.57,47.49,47.56,498915.0,44.9497,45.0064,44.9308,44.997,498915.0
2021-07-30 14:00:00,47.56,47.56,47.46,47.52,616698.0,44.997,44.997,44.9024,44.9591,616698.0
2021-07-30 14:30:00,47.52,47.56,47.47,47.52,552645.0,44.9591,44.997,44.9118,44.9591,552645.0
2021-07-30 15:00:00,47.52,47.56,47.5,47.54,697944.0,44.9591,44.997,44.9402,44.9781,697944.0
2021-07-30 15:30:00,47.54,47.57,47.47,47.52,2064012.0,44.9781,45.0064,44.9118,44.9591,2064012.0
2021-08-02 09:30:00,47.59,47.62,47.29,47.29,1516020.0,45.0254,45.0537,44.7415,44.7415,1516020.0
2021-08-02 10:00:00,47.29,47.46,47.22,47.43,959556.0,44.7415,44.9024,44.6753,44.874,959556.0
2021-08-02 10:30:00,47.44,47.49,47.41,47.44,539139.0,44.8834,44.9308,44.8551,44.8834,539139.0
2021-08-02 11:00:00,47.44,47.48,47.38,47.42,485241.0,44.8834,44.9213,44.8267,44.8645,485241.0
2021-08-02 11:30:00,47.42,47.46,47.31,47.32,616428.0,44.8645,44.9024,44.7605,44.7699,616428.0
2021-08-02 12:00:00,47.33,47.37,47.27,47.28,650172.0,44.7794,44.8172,44.7226,44.7321,650172.0
2021-08-02 12:30:00,47.28,47.37,47.27,47.31,395967.0,44.7321,44.8172,44.7226,44.7605,395967.0
2021-08-02 13:00:00,47.31,47.35,47.3,47.31,531033.0,44.7605,44.7983,44.751,44.7605,531033.0
2021-08-02 13:30:00,47.31,47.37,47.26,47.34,333027.0,44.7605,44.8172,44.7131,44.7888,333027.0
2021-08-02 14:00:00,47.34,47.38,47.33,47.34,404574.0,44.7888,44.8267,44.7794,44.7888,404574.0
2021-08-02 14:30:00,47.34,47.37,47.33,47.35,378516.0,44.7888,44.8172,44.7794,44.7983,378516.0
2021-08-02 15:00:00,47.35,47.36,47.29,47.36,601821.0,44.7983,44.8078,44.7415,44.8078,601821.0
2021-08-02 15:30:00,47.35,47.42,47.33,47.41,1937397.0,44.7983,44.8645,44.7794,44.8551,1937397.0
2021-08-03 09:30:00,47.48,47.92,47.45,47.76,2244210.0,44.9213,45.3376,44.8929,45.1862,2244210.0
2021-08-03 10:00:00,47.76,47.88,47.7,47.79,1286160.0,45.1862,45.2997,45.1294,45.2146,1286160.0
2021-08-03 10:30:00,47.79,47.87,47.7,47.87,1413186.0,45.2146,45.2903,45.1294,45.2903,1413186.0
2021-08-03 11:00:00,47.86,47.95,47.8,47.85,1205373.0,45.2808,45.366,45.224,45.2714,1205373.0
2021-08-03 11:30:00,47.86,47.95,47.79,47.92,1974690.0,45.2808,45.366,45.2146,45.3376,1974690.0
2021-08-03 12:00:00,47.92,47.97,47.79,47.85,642549.0,45.3376,45.3849,45.2146,45.2714,642549.0
2021-08-03 12:30:00,47.86,47.89,47.8,47.82,423294.0,45.2808,45.3092,45.224,45.243,423294.0
2021-08-03 13:00:00,47.83,47.9,47.81,47.87,496170.0,45.2524,45.3187,45.2335,45.2903,496170.0
2021-08-03 13:30:00,47.88,47.89,47.82,47.88,914415.0,45.2997,45.3092,45.243,45.2997,914415.0
2021-08-03 14:00:00,47.88,47.93,47.85,47.9,450474.0,45.2997,45.347,45.2714,45.3187,450474.0
2021-08-03 14:30:00,47.9,47.91,47.8,47.83,540024.0,45.3187,45.3281,45.224,45.2524,540024.0
2021-08-03 15:00:00,47.83,47.91,47.82,47.87,629058.0,45.2524,45.3281,45.243,45.2903,629058.0
2021-08-03 15:30:00,47.87,47.95,47.85,47.94,1809597.0,45.2903,45.366,45.2714,45.3565,1809597.0
2021-08-04 09:30:00,47.79,47.98,47.58,47.84,1800726.0,45.2146,45.3943,45.0159,45.2619,1800726.0
2021-08-04 10:00:00,47.85,47.89,47.69,47.78,765018.0,45.2714,45.3092,45.12,45.2051,765018.0
2021-08-04 10:30:00,47.77,47.83,47.63,47.67,826731.0,45.1957,45.2524,45.0632,45.1011,826731.0
2021-08-04 11:00:00,47.67,47.7,47.63,47.64,675414.0,45.1011,45.1294,45.0632,45.0727,675414.0
2021-08-04 11:30:00,47.64,47.73,47.59,47.72,847476.0,45.0727,45.1578,45.0254,45.1484,847476.0
2021-08-04 12:00:00,47.72,47.75,47.64,47.64,444117.0,45.1484,45.1767,45.0727,45.0727,444117.0
2021-08-04 12:30:00,47.64,47.68,47.62,47.66,368895.0,45.0727,45.1105,45.0537,45.0916,368895.0
2021-08-04 13:00:00,47.66,47.7,47.65,47.7,464055.0,45.0916,45.1294,45.0821,45.1294,464055.0
2021-08-04 13:30:00,47.7,47.72,47.68,47.7,381651.0,45.1294,45.1484,45.1105,45.1294,381651.0
2021-08-04 14:00:00,47.7,47.72,47.68,47.71,577893.0,45.1294,45.1484,45.1105,45.1389,577893.0
2021-08-04 14:30:00,47.71,47.76,47.65,47.68,980133.0,45.1389,45.1862,45.0821,45.1105,980133.0
2021-08-04 15:00:00,47.68,47.74,47.63,47.66,659967.0,45.1105,45.1673,45.0632,45.0916,659967.0
2021-08-04 15:30:00,47.66,47.71,47.61,47.61,1240308.0,45.0916,45.1389,45.0443,45.0443,1240308.0
2021-08-05 09:30:00,48.08,48.35,48.0,48.12,3527466.0,45.489,45.7444,45.4133,45.5268,3527466.0
2021-08-05 10:00:00,48.13,48.32,48.07,48.32,1741170.0,45.5363,45.716,45.4795,45.716,1741170.0
2021-08-05 10:30:00,48.33,48.42,48.29,48.35,2190861.0,45.7255,45.8106,45.6876,45.7444,2190861.0
2021-08-05 11:00:00,48.34,48.4,48.25,48.28,1421316.0,45.7349,45.7917,45.6498,45.6782,1421316.0
2021-08-05 11:30:00,48.28,48.37,48.26,48.33,920355.0,45.6782,45.7633,45.6593,45.7255,920355.0
2021-08-05 12:00:00,48.33,48.42,48.31,48.41,990453.0,45.7255,45.8106,45.7066,45.8012,990453.0
2021-08-05 12:30:00,48.42,48.45,48.36,48.41,839865.0,45.8106,45.839,45.7539,45.8012,839865.0
2021-08-05 13:00:00,48.4,48.41,48.31,48.32,761145.0,45.7917,45.8012,45.7066,45.716,761145.0
2021-08-05 13:30:00,48.32,48.34,48.28,48.33,937584.0,45.716,45.7349,45.6782,45.7255,937584.0
2021-08-05 14:00:00,48.33,48.36,48.27,48.27,587094.0,45.7255,45.7539,45.6687,45.6687,587094.0
2021-08-05 14:30:00,48.27,48.33,48.27,48.32,1141998.0,45.6687,45.7255,45.6687,45.716,1141998.0
2021-08-05 15:00:00,48.32,48.35,48.29,48.35,1103439.0,45.716,45.7444,45.6876,45.7444,1103439.0
2021-08-05 15:30:00,48.35,48.5,48.35,48.5,3463341.0,45.7444,45.8863,45.7444,45.8863,3463341.0
2021-08-06 09:30:00,48.74,48.82,48.56,48.61,2788578.0,46.1134,46.1891,45.9431,45.9904,2788578.0
2021-08-06 10:00:00,48.62,48.68,48.57,48.61,1209063.0,45.9999,46.0566,45.9525,45.9904,1209063.0
2021-08-06 10:30:00,48.62,48.63,48.41,48.5,1637481.0,45.9999,46.0093,45.8012,45.8863,1637481.0
2021-08-06 11:00:00,48.5,48.54,48.34,48.44,1032867.0,45.8863,45.9242,45.7349,45.8296,1032867.0
2021-08-06 11:30:00,48.44,48.48,48.39,48.4,549603.0,45.8296,45.8674,45.7822,45.7917,549603.0
2021-08-06 12:00:00,48.4,48.43,48.32,48.36,740934.0,45.7917,45.8201,45.716,45.7539,740934.0
2021-08-06 12:30:00,48.36,48.43,48.36,48.43,522276.0,45.7539,45.8201,45.7539,45.8201,522276.0
2021-08-06 13:00:00,48.43,48.61,48.42,48.52,1026972.0,45.8201,45.9904,45.8106,45.9052,1026972.0
2021-08-06 13:30:00,48.52,48.54,48.44,48.44,462837.0,45.9052,45.9242,45.8296,45.8296,462837.0
2021-08-06 14:00:00,48.44,48.46,48.4,48.45,398859.0,45.8296,45.8485,45.7917,45.839,398859.0
2021-08-06 14:30:00,48.45,48.47,48.42,48.45,501747.0,45.839,45.8579,45.8106,45.839,501747.0
2021-08-06 15:00:00,48.45,48.47,48.41,48.44,656946.0,45.839,45.8579,45.8012,45.8296,656946.0
2021-08-06 15:30:00,48.44,48.47,48.35,48.4,1800522.0,45.8296,45.8579,45.7444,45.7917,1800522.0
2021-08-09 09:30:00,48.64,48.79,48.48,48.58,1766715.0,46.0188,46.1607,45.8674,45.962,1766715.0
2021-08-09 10:00:00,48.58,48.75,48.53,48.7,1552812.0,45.962,46.1228,45.9147,46.0755,1552812.0
2021-08-09 10:30:00,48.7,48.83,48.69,48.75,1453860.0,46.0755,46.1985,46.0661,46.1228,1453860.0
2021-08-09 11:00:00,48.75,48.78,48.7,48.71,776151.0,46.1228,46.1512,46.0755,46.085,776151.0
2021-08-09 11:30:00,48.71,48.72,48.6,48.61,516402.0,46.085,46.0945,45.9809,45.9904,516402.0
2021-08-09 12:00:00,48.62,48.63,48.54,48.57,438120.0,45.9999,46.0093,45.9242,45.9525,438120.0
2021-08-09 12:30:00,48.57,48.59,48.54,48.55,372921.0,45.9525,45.9715,45.9242,45.9336,372921.0
2021-08-09 13:00:00,48.55,48.56,48.47,48.51,826956.0,45.9336,45.9431,45.8579,45.8958,826956.0
2021-08-09 13:30:00,48.51,48.53,48.48,48.49,461490.0,45.8958,45.9147,45.8674,45.8769,461490.0
2021-08-09 14:00:00,48.49,48.53,48.48,48.52,448590.0,45.8769,45.9147,45.8674,45.9052,448590.0
2021-08-09 14:30:00,48.52,48.55,48.49,48.52,600321.0,45.9052,45.9336,45.8769,45.9052,600321.0
2021-08-09 15:00:00,48.52,48.55,48.5,48.54,495906.0,45.9052,45.9336,45.8863,45.9242,495906.0
2021-08-09 15:30:00,48.54,48.54,48.48,48.53,1555770.0,45.9242,45.9242,45.8674,45.9147,1555770.0
2021-08-10 09:30:00,48.99,49.2,48.75,49.17,4225428.0,46.3499,46.5486,46.1228,46.5202,4225428.0
2021-08-10 10:00:00,49.17,49.19,48.98,49.18,2422191.0,46.5202,46.5391,46.3405,46.5297,2422191.0
2021-08-10 10:30:00,49.18,49.26,49.09,49.25,2195724.0,46.5297,46.6054,46.4445,46.5959,2195724.0
2021-08-10 11:00:00,49.25,49.35,49.17,49.33,2584779.0,46.5959,46.6905,46.5202,46.6716,2584779.0
2021-08-10 11:30:00,49.33,49.43,49.26,49.41,2844807.0,46.6716,46.7662,46.6054,46.7473,2844807.0
2021-08-10 12:00:00,49.41,49.54,49.37,49.53,2583471.0,46.7473,46.8703,46.7094,46.8608,2583471.0
2021-08-10 12:30:00,49.54,49.63,49.49,49.57,2268783.0,46.8703,46.9554,46.823,46.8987,2268783.0
2021-08-10 13:00:00,49.57,49.6,49.51,49.55,1614936.0,46.8987,46.927,46.8419,46.8797,1614936.0
2021-08-10 13:30:00,49.55,49.65,49.54,49.62,1262328.0,46.8797,46.9743,46.8703,46.946,1262328.0
2021-08-10 14:00:00,49.62,49.65,49.55,49.59,1187964.0,46.946,46.9743,46.8797,46.9176,1187964.0
2021-08-10 14:30:00,49.58,49.6,49.53,49.58,1078893.0,46.9081,46.927,46.8608,46.9081,1078893.0
2021-08-10 15:00:00,49.58,49.58,49.45,49.48,1925430.0,46.9081,46.9081,46.7851,46.8135,1925430.0
2021-08-10 15:30:00,49.48,49.59,49.43,49.56,3548439.0,46.8135,46.9176,46.7662,46.8892,3548439.0
2021-08-11 09:30:00,49.84,50.37,49.72,50.37,8465262.0,47.1541,47.6555,47.0406,47.6555,8465262.0
2021-08-11 10:00:00,50.37,50.5,50.24,50.34,2948994.0,47.6555,47.7785,47.5326,47.6272,2948994.0
2021-08-11 10:30:00,50.35,50.53,50.35,50.42,2673258.0,47.6366,47.8069,47.6366,47.7029,2673258.0
2021-08-11 11:00:00,50.42,50.47,50.23,50.26,2030817.0,47.7029,47.7502,47.5231,47.5515,2030817.0
2021-08-11 11:30:00,50.25,50.27,50.08,50.1,1499796.0,47.542,47.5609,47.3812,47.4001,1499796.0
2021-08-11 12:00:00,50.1,50.11,49.82,49.88,4520829.0,47.4001,47.4096,47.1352,47.192,4520829.0
2021-08-11 12:30:00,49.88,49.92,49.78,49.81,1434396.0,47.192,47.2298,47.0973,47.1257,1434396.0
2021-08-11 13:00:00,49.82,49.88,49.78,49.82,1186227.0,47.1352,47.192,47.0973,47.1352,1186227.0
2021-08-11 13:30:00,49.82,50.02,49.8,50.01,1102323.0,47.1352,47.3244,47.1163,47.3149,1102323.0
2021-08-11 14:00:00,50.01,50.05,49.94,49.95,1195875.0,47.3149,47.3528,47.2487,47.2582,1195875.0
2021-08-11 14:30:00,49.96,50.09,49.95,50.08,1100421.0,47.2676,47.3906,47.2582,47.3812,1100421.0
2021-08-11 15:00:00,50.08,50.13,50.05,50.06,1123302.0,47.3812,47.4285,47.3528,47.3623,1123302.0
2021-08-11 15:30:00,50.06,50.11,49.96,50.0,2833185.0,47.3623,47.4096,47.2676,47.3055,2833185.0
2021-08-12 09:30:00,49.67,49.84,49.6,49.76,2308113.0,47.1667,47.3281,47.1002,47.2521,2308113.0
2021-08-12 10:00:00,49.75,49.96,49.72,49.95,1433283.0,47.2426,47.442,47.2141,47.4326,1433283.0
2021-08-12 10:30:00,49.95,50.07,49.89,49.91,1430508.0,47.4326,47.5465,47.3756,47.3946,1430508.0
2021-08-12 11:00:00,49.91,49.92,49.83,49.85,874017.0,47.3946,47.4041,47.3186,47.3376,874017.0
2021-08-12 11:30:00,49.86,49.88,49.78,49.79,724647.0,47.3471,47.3661,47.2711,47.2806,724647.0
2021-08-12 12:00:00,49.79,49.81,49.72,49.81,625761.0,47.2806,47.2996,47.2141,47.2996,625761.0
2021-08-12 12:30:00,49.81,49.86,49.76,49.78,749256.0,47.2996,47.3471,47.2521,47.2711,749256.0
2021-08-12 13:00:00,49.78,49.85,49.78,49.81,563619.0,47.2711,47.3376,47.2711,47.2996,563619.0
2021-08-12 13:30:00,49.81,49.85,49.77,49.79,518928.0,47.2996,47.3376,47.2616,47.2806,518928.0
2021-08-12 14:00:00,49.79,49.8,49.74,49.76,589611.0,47.2806,47.2901,47.2331,47.2521,589611.0
2021-08-12 14:30:00,49.76,49.78,49.73,49.77,645168.0,47.2521,47.2711,47.2236,47.2616,645168.0
2021-08-12 15:00:00,49.77,49.78,49.71,49.73,720783.0,47.2616,47.2711,47.2046,47.2236,720783.0
2021-08-12 15:30:00,49.73,49.76,49.67,49.69,1961475.0,47.2236,47.2521,47.1667,47.1857,1961475.0
2021-08-13 09:30:00,49.79,50.12,49.74,50.04,1679196.0,47.2806,47.594,47.2331,47.518,1679196.0
2021-08-13 10:00:00,50.04,50.11,49.87,49.97,1308456.0,47.518,47.5845,47.3566,47.4515,1308456.0
2021-08-13 10:30:00,49.97,50.02,49.89,49.97,743748.0,47.4515,47.499,47.3756,47.4515,743748.0
2021-08-13 11:00:00,49.97,49.98,49.88,49.92,750942.0,47.4515,47.461,47.3661,47.4041,750942.0
2021-08-13 11:30:00,49.92,49.93,49.88,49.89,703620.0,47.4041,47.4136,47.3661,47.3756,703620.0
2021-08-13 12:00:00,49.89,49.89,49.79,49.82,559356.0,47.3756,47.3756,47.2806,47.3091,559356.0
2021-08-13 12:30:00,49.82,49.82,49.73,49.77,670236.0,47.3091,47.3091,47.2236,47.2616,670236.0
2021-08-13 13:00:00,49.77,49.8,49.72,49.77,537264.0,47.2616,47.2901,47.2141,47.2616,537264.0
2021-08-13 13:30:00,49.77,49.86,49.76,49.84,445014.0,47.2616,47.3471,47.2521,47.3281,445014.0
2021-08-13 14:00:00,49.84,49.84,49.79,49.81,424773.0,47.3281,47.3281,47.2806,47.2996,424773.0
2021-08-13 14:30:00,49.81,49.87,49.79,49.83,672054.0,47.2996,47.3566,47.2806,47.3186,672054.0
2021-08-13 15:00:00,49.83,49.87,49.82,49.83,703920.0,47.3186,47.3566,47.3091,47.3186,703920.0
2021-08-13 15:30:00,49.83,49.86,49.78,49.84,1830948.0,47.3186,47.3471,47.2711,47.3281,1830948.0
2021-08-16 09:30:00,49.89,50.16,49.68,50.16,3992319.0,47.3756,47.632,47.1762,47.632,3992319.0
2021-08-16 10:00:00,50.15,50.41,50.1,50.36,4796631.0,47.6225,47.8694,47.575,47.8219,4796631.0
2021-08-16 10:30:00,50.36,50.44,50.26,50.4,3301278.0,47.8219,47.8979,47.7269,47.8599,3301278.0
2021-08-16 11:00:00,50.4,50.58,50.38,50.53,2491536.0,47.8599,48.0308,47.8409,47.9833,2491536.0
2021-08-16 11:30:00,50.53,50.53,50.23,50.27,1037394.0,47.9833,47.9833,47.6984,47.7364,1037394.0
2021-08-16 12:00:00,50.27,50.36,50.25,50.29,1535256.0,47.7364,47.8219,47.7174,47.7554,1535256.0
2021-08-16 12:30:00,50.28,50.33,50.26,50.29,1305399.0,47.7459,47.7934,47.7269,47.7554,1305399.0
2021-08-16 13:00:00,50.29,50.34,50.22,50.33,896364.0,47.7554,47.8029,47.6889,47.7934,896364.0
2021-08-16 13:30:00,50.33,50.37,50.32,50.35,1017489.0,47.7934,47.8314,47.7839,47.8124,1017489.0
2021-08-16 14:00:00,50.35,50.35,50.28,50.32,2076060.0,47.8124,47.8124,47.7459,47.7839,2076060.0
2021-08-16 14:30:00,50.32,50.34,50.28,50.31,1290999.0,47.7839,47.8029,47.7459,47.7744,1290999.0
2021-08-16 15:00:00,50.31,50.31,50.1,50.17,2414100.0,47.7744,47.7744,47.575,47.6415,2414100.0
2021-08-16 15:30:00,50.17,50.4,50.07,50.25,5731809.0,47.6415,47.8599,47.5465,47.7174,5731809.0
2021-08-17 09:30:00,50.13,50.7,49.7,50.43,8710617.0,47.6035,48.1448,47.1952,47.8884,8710617.0
2021-08-17 10:00:00,50.45,50.83,50.29,50.69,4669020.0,47.9074,48.2682,47.7554,48.1353,4669020.0
2021-08-17 10:30:00,50.69,50.69,50.19,50.4,2760132.0,48.1353,48.1353,47.6605,47.8599,2760132.0
2021-08-17 11:00:00,50.39,50.81,50.38,50.68,2583492.0,47.8504,48.2492,47.8409,48.1258,2583492.0
2021-08-17 11:30:00,50.67,50.7,50.44,50.44,1578663.0,48.1163,48.1448,47.8979,47.8979,1578663.0
2021-08-17 12:00:00,50.44,50.46,50.29,50.39,1412160.0,47.8979,47.9168,47.7554,47.8504,1412160.0
2021-08-17 12:30:00,50.39,50.41,50.2,50.23,1274061.0,47.8504,47.8694,47.67,47.6984,1274061.0
2021-08-17 13:00:00,50.22,50.3,50.16,50.19,1394874.0,47.6889,47.7649,47.632,47.6605,1394874.0
2021-08-17 13:30:00,50.2,50.23,50.07,50.2,1408089.0,47.67,47.6984,47.5465,47.67,1408089.0
2021-08-17 14:00:00,50.21,50.3,50.12,50.16,1122999.0,47.6794,47.7649,47.594,47.632,1122999.0
2021-08-17 14:30:00,50.16,50.27,50.14,50.23,1134828.0,47.632,47.7364,47.613,47.6984,1134828.0
2021-08-17 15:00:00,50.23,50.29,50.12,50.12,1300581.0,47.6984,47.7554,47.594,47.594,1300581.0
2021-08-17 15:30:00,50.12,50.26,50.04,50.25,3524118.0,47.594,47.7269,47.518,47.7174,3524118.0
2021-08-18 09:30:00,50.18,50.86,49.97,50.62,4368534.0,47.651,48.2967,47.4515,48.0688,4368534.0
2021-08-18 10:00:00,50.62,50.66,50.43,50.51,1568574.0,48.0688,48.1068,47.8884,47.9643,1568574.0
2021-08-18 10:30:00,50.5,50.52,50.18,50.22,1412322.0,47.9548,47.9738,47.651,47.6889,1412322.0
2021-08-18 11:00:00,50.22,50.24,50.06,50.11,1098762.0,47.6889,47.7079,47.537,47.5845,1098762.0
2021-08-18 11:30:00,50.11,50.22,50.1,50.11,1207773.0,47.5845,47.6889,47.575,47.5845,1207773.0
2021-08-18 12:00:00,50.11,50.17,50.04,50.07,2072250.0,47.5845,47.6415,47.518,47.5465,2072250.0
2021-08-18 12:30:00,50.07,50.12,50.04,50.11,980670.0,47.5465,47.594,47.518,47.5845,980670.0
2021-08-18 13:00:00,50.11,50.14,50.01,50.02,742653.0,47.5845,47.613,47.4895,47.499,742653.0
2021-08-18 13:30:00,50.02,50.11,50.02,50.04,826584.0,47.499,47.5845,47.499,47.518,826584.0
2021-08-18 14:00:00,50.04,50.13,49.95,50.05,1087857.0,47.518,47.6035,47.4326,47.5275,1087857.0
2021-08-18 14:30:00,50.05,50.1,49.87,49.97,1171983.0,47.5275,47.575,47.3566,47.4515,1171983.0
2021-08-18 15:00:00,49.96,49.99,49.76,49.77,1165473.0,47.442,47.4705,47.2521,47.2616,1165473.0
2021-08-18 15:30:00,49.77,49.89,49.67,49.71,3213744.0,47.2616,47.3756,47.1667,47.2046,3213744.0
2021-08-19 09:30:00,49.39,49.86,49.33,49.73,2736480.0,46.9008,47.3471,46.8438,47.2236,2736480.0
2021-08-19 10:00:00,49.73,49.93,49.67,49.86,1641684.0,47.2236,47.4136,47.1667,47.3471,1641684.0
2021-08-19 10:30:00,49.86,49.94,49.67,49.92,1187439.0,47.3471,47.4231,47.1667,47.4041,1187439.0
2021-08-19 11:00:00,49.92,50.0,49.87,49.94,888468.0,47.4041,47.48,47.3566,47.4231,888468.0
2021-08-19 11:30:00,49.94,50.12,49.94,50.06,1052877.0,47.4231,47.594,47.4231,47.537,1052877.0
2021-08-19 12:00:00,50.06,50.1,49.96,49.99,638559.0,47.537,47.575,47.442,47.4705,638559.0
2021-08-19 12:30:00,49.99,50.11,49.94,50.1,912285.0,47.4705,47.5845,47.4231,47.575,912285.0
2021-08-19 13:00:00,50.1,50.11,49.99,49.99,575172.0,47.575,47.5845,47.4705,47.4705,575172.0
2021-08-19 13:30:00,49.99,50.05,49.97,49.98,686538.0,47.4705,47.5275,47.4515,47.461,686538.0
2021-08-19 14:00:00,49.98,50.0,49.88,49.9,887256.0,47.461,47.48,47.3661,47.3851,887256.0
2021-08-19 14:30:00,49.9,50.1,49.86,50.1,1189704.0,47.3851,47.575,47.3471,47.575,1189704.0
2021-08-19 15:00:00,50.1,50.19,50.1,50.17,1285446.0,47.575,47.6605,47.575,47.6415,1285446.0
2021-08-19 15:30:00,50.17,50.22,49.98,50.04,2990496.0,47.6415,47.6889,47.461,47.518,2990496.0
2021-08-20 09:30:00,50.16,50.43,49.92,50.38,2020053.0,47.632,47.8884,47.4041,47.8409,2020053.0
2021-08-20 10:00:00,50.39,50.57,50.38,50.48,1133532.0,47.8504,48.0213,47.8409,47.9358,1133532.0
2021-08-20 10:30:00,50.47,50.56,50.43,50.52,847842.0,47.9263,48.0118,47.8884,47.9738,847842.0
2021-08-20 11:00:00,50.52,50.55,50.33,50.37,691368.0,47.9738,48.0023,47.7934,47.8314,691368.0
2021-08-20 11:30:00,50.37,50.44,50.35,50.4,640701.0,47.8314,47.8979,47.8124,47.8599,640701.0
2021-08-20 12:00:00,50.39,50.47,50.36,50.47,582153.0,47.8504,47.9263,47.8219,47.9263,582153.0
2021-08-20 12:30:00,50.47,50.48,50.41,50.41,1110579.0,47.9263,47.9358,47.8694,47.8694,1110579.0
2021-08-20 13:00:00,50.41,50.43,50.35,50.35,549549.0,47.8694,47.8884,47.8124,47.8124,549549.0
2021-08-20 13:30:00,50.34,50.38,50.3,50.32,498387.0,47.8029,47.8409,47.7649,47.7839,498387.0
2021-08-20 14:00:00,50.33,50.33,50.23,50.24,565053.0,47.7934,47.7934,47.6984,47.7079,565053.0
2021-08-20 14:30:00,50.24,50.29,50.23,50.28,605724.0,47.7079,47.7554,47.6984,47.7459,605724.0
2021-08-20 15:00:00,50.28,50.45,50.26,50.42,1158441.0,47.7459,47.9074,47.7269,47.8789,1158441.0
2021-08-20 15:30:00,50.43,50.53,50.39,50.48,3181557.0,47.8884,47.9833,47.8504,47.9358,3181557.0
2021-08-23 09:30:00,50.51,50.6,50.21,50.27,1964271.0,47.9643,48.0498,47.6794,47.7364,1964271.0
2021-08-23 10:00:00,50.27,50.42,50.25,50.41,1170396.0,47.7364,47.8789,47.7174,47.8694,1170396.0
2021-08-23 10:30:00,50.41,50.43,50.28,50.31,995379.0,47.8694,47.8884,47.7459,47.7744,995379.0
2021-08-23 11:00:00,50.31,50.41,50.3,50.4,678732.0,47.7744,47.8694,47.7649,47.8599,678732.0
2021-08-23 11:30:00,50.4,50.44,50.31,50.33,636633.0,47.8599,47.8979,47.7744,47.7934,636633.0
2021-08-23 12:00:00,50.33,50.35,50.28,50.32,584406.0,47.7934,47.8124,47.7459,47.7839,584406.0
2021-08-23 12:30:00,50.32,50.4,50.31,50.4,628008.0,47.7839,47.8599,47.7744,47.8599,628008.0
2021-08-23 13:00:00,50.4,50.4,50.26,50.27,606510.0,47.8599,47.8599,47.7269,47.7364,606510.0
2021-08-23 13:30:00,50.27,50.31,50.25,50.28,533502.0,47.7364,47.7744,47.7174,47.7459,533502.0
2021-08-23 14:00:00,50.28,50.31,50.24,50.25,469239.0,47.7459,47.7744,47.7079,47.7174,469239.0
2021-08-23 14:30:00,50.25,50.33,50.24,50.32,522411.0,47.7174,47.7934,47.7079,47.7839,522411.0
2021-08-23 15:00:00,50.32,50.34,50.28,50.3,638421.0,47.7839,47.8029,47.7459,47.7649,638421.0
2021-08-23 15:30:00,50.3,50.32,50.14,50.14,2131806.0,47.7649,47.7839,47.613,47.613,2131806.0
2021-08-24 09:30:00,50.17,50.17,49.57,49.58,2497545.0,47.6415,47.6415,47.0717,47.0812,2497545.0
2021-08-24 10:00:00,49.57,49.79,49.57,49.78,1892430.0,47.0717,47.2806,47.0717,47.2711,1892430.0
2021-08-24 10:30:00,49.77,49.81,49.71,49.76,1095864.0,47.2616,47.2996,47.2046,47.2521,1095864.0
2021-08-24 11:00:00,49.76,49.83,49.69,49.81,1206438.0,47.2521,47.3186,47.1857,47.2996,1206438.0
2021-08-24 11:30:00,49.81,49.82,49.76,49.77,929553.0,47.2996,47.3091,47.2521,47.2616,929553.0
2021-08-24 12:00:00,49.77,49.78,49.73,49.73,546900.0,47.2616,47.2711,47.2236,47.2236,546900.0
2021-08-24 12:30:00,49.73,49.77,49.73,49.75,592740.0,47.2236,47.2616,47.2236,47.2426,592740.0
2021-08-24 13:00:00,49.74,49.77,49.72,49.77,483426.0,47.2331,47.2616,47.2141,47.2616,483426.0
2021-08-24 13:30:00,49.76,49.76,49.72,49.74,542124.0,47.2521,47.2521,47.2141,47.2331,542124.0
2021-08-24 14:00:00,49.74,49.79,49.74,49.78,554958.0,47.2331,47.2806,47.2331,47.2711,554958.0
2021-08-24 14:30:00,49.78,49.83,49.77,49.83,590766.0,47.2711,47.3186,47.2616,47.3186,590766.0
2021-08-24 15:00:00,49.83,49.83,49.76,49.77,685599.0,47.3186,47.3186,47.2521,47.2616,685599.0
2021-08-24 15:30:00,49.77,49.78,49.63,49.63,2092428.0,47.2616,47.2711,47.1287,47.1287,2092428.0
2021-08-25 09:30:00,49.47,49.61,49.34,49.36,1979631.0,46.9767,47.1097,46.8533,46.8723,1979631.0
2021-08-25 10:00:00,49.36,49.53,49.34,49.45,1356738.0,46.8723,47.0337,46.8533,46.9578,1356738.0
2021-08-25 10:30:00,49.45,49.53,49.38,49.53,1218009.0,46.9578,47.0337,46.8913,47.0337,1218009.0
2021-08-25 11:00:00,49.53,49.59,49.48,49.58,1223616.0,47.0337,47.0907,46.9862,47.0812,1223616.0
2021-08-25 11:30:00,49.58,49.63,49.54,49.61,1053252.0,47.0812,47.1287,47.0432,47.1097,1053252.0
2021-08-25 12:00:00,49.62,49.66,49.6,49.64,903513.0,47.1192,47.1572,47.1002,47.1382,903513.0
2021-08-25 12:30:00,49.64,49.71,49.63,49.64,1083291.0,47.1382,47.2046,47.1287,47.1382,1083291.0
2021-08-25 13:00:00,49.63,49.66,49.61,49.64,842469.0,47.1287,47.1572,47.1097,47.1382,842469.0
2021-08-25 13:30:00,49.64,49.71,49.6,49.69,897531.0,47.1382,47.2046,47.1002,47.1857,897531.0
2021-08-25 14:00:00,49.69,49.76,49.67,49.75,902931.0,47.1857,47.2521,47.1667,47.2426,902931.0
2021-08-25 14:30:00,49.75,49.75,49.67,49.71,1473657.0,47.2426,47.2426,47.1667,47.2046,1473657.0
2021-08-25 15:00:00,49.71,49.74,49.66,49.7,1441101.0,47.2046,47.2331,47.1572,47.1952,1441101.0
2021-08-25 15:30:00,49.71,49.76,49.63,49.65,2302368.0,47.2046,47.2521,47.1287,47.1477,2302368.0
2021-08-26 09:30:00,49.16,49.42,49.04,49.04,3604182.0,46.6824,46.9293,46.5684,46.5684,3604182.0
2021-08-26 10:00:00,49.04,49.07,48.92,49.02,2191539.0,46.5684,46.5969,46.4545,46.5494,2191539.0
2021-08-26 10:30:00,49.02,49.18,48.89,49.12,1630530.0,46.5494,46.7014,46.426,46.6444,1630530.0
2021-08-26 11:00:00,49.12,49.26,49.11,49.22,1102542.0,46.6444,46.7773,46.6349,46.7393,1102542.0
2021-08-26 11:30:00,49.22,49.24,49.15,49.22,788754.0,46.7393,46.7583,46.6729,46.7393,788754.0
2021-08-26 12:00:00,49.22,49.29,49.21,49.21,1620840.0,46.7393,46.8058,46.7298,46.7298,1620840.0
2021-08-26 12:30:00,49.22,49.22,49.14,49.16,1046820.0,46.7393,46.7393,46.6634,46.6824,1046820.0
2021-08-26 13:00:00,49.16,49.17,49.08,49.11,556644.0,46.6824,46.6919,46.6064,46.6349,556644.0
2021-08-26 13:30:00,49.11,49.18,49.11,49.15,656979.0,46.6349,46.7014,46.6349,46.6729,656979.0
2021-08-26 14:00:00,49.15,49.18,49.11,49.15,703053.0,46.6729,46.7014,46.6349,46.6729,703053.0
2021-08-26 14:30:00,49.15,49.18,49.13,49.15,828552.0,46.6729,46.7014,46.6539,46.6729,828552.0
2021-08-26 15:00:00,49.15,49.19,49.12,49.13,1148721.0,46.6729,46.7109,46.6444,46.6539,1148721.0
2021-08-26 15:30:00,49.13,49.18,49.08,49.11,2460090.0,46.6539,46.7014,46.6064,46.6349,2460090.0
2021-08-27 09:30:00,49.17,49.23,48.79,48.9,1784889.0,46.6919,46.7488,46.331,46.4355,1784889.0
2021-08-27 10:00:00,48.91,49.05,48.86,49.02,1352541.0,46.445,46.5779,46.3975,46.5494,1352541.0
2021-08-27 10:30:00,49.02,49.06,48.91,48.95,1130481.0,46.5494,46.5874,46.445,46.483,1130481.0
2021-08-27 11:00:00,48.95,48.97,48.89,48.95,1251225.0,46.483,46.5019,46.426,46.483,1251225.0
2021-08-27 11:30:00,48.94,49.0,48.92,48.95,962940.0,46.4735,46.5304,46.4545,46.483,962940.0
2021-08-27 12:00:00,48.95,48.98,48.91,48.95,815724.0,46.483,46.5114,46.445,46.483,815724.0
2021-08-27 12:30:00,48.96,48.99,48.91,48.93,737865.0,46.4924,46.5209,46.445,46.464,737865.0
2021-08-27 13:00:00,48.93,48.97,48.91,48.91,663492.0,46.464,46.5019,46.445,46.445,663492.0
2021-08-27 13:30:00,48.91,48.96,48.87,48.9,692628.0,46.445,46.4924,46.407,46.4355,692628.0
2021-08-27 14:00:00,48.9,48.9,48.84,48.84,878058.0,46.4355,46.4355,46.3785,46.3785,878058.0
2021-08-27 14:30:00,48.84,48.85,48.75,48.75,1349301.0,46.3785,46.388,46.293,46.293,1349301.0
2021-08-27 15:00:00,48.75,48.83,48.73,48.8,1449816.0,46.293,46.369,46.274,46.3405,1449816.0
2021-08-27 15:30:00,48.8,48.87,48.76,48.84,3010572.0,46.3405,46.407,46.3025,46.3785,3010572.0
2021-08-30 09:30:00,48.81,49.03,48.67,48.98,1687293.0,46.35,46.5589,46.2171,46.5114,1687293.0
2021-08-30 10:00:00,48.99,49.1,48.97,49.05,1169502.0,46.5209,46.6254,46.5019,46.5779,1169502.0
2021-08-30 10:30:00,49.05,49.15,48.99,49.11,834306.0,46.5779,46.6729,46.5209,46.6349,834306.0
2021-08-30 11:00:00,49.1,49.19,49.08,49.12,673251.0,46.6254,46.7109,46.6064,46.6444,673251.0
2021-08-30 11:30:00,49.13,49.16,49.1,49.13,502533.0,46.6539,46.6824,46.6254,46.6539,502533.0
2021-08-30 12:00:00,49.13,49.16,49.09,49.14,746259.0,46.6539,46.6824,46.6159,46.6634,746259.0
2021-08-30 12:30:00,49.14,49.18,49.11,49.15,605811.0,46.6634,46.7014,46.6349,46.6729,605811.0
2021-08-30 13:00:00,49.15,49.23,49.14,49.22,581547.0,46.6729,46.7488,46.6634,46.7393,581547.0
2021-08-30 13:30:00,49.22,49.22,49.16,49.22,579663.0,46.7393,46.7393,46.6824,46.7393,579663.0
2021-08-30 14:00:00,49.22,49.29,49.19,49.29,681864.0,46.7393,46.8058,46.7109,46.8058,681864.0
2021-08-30 14:30:00,49.29,49.32,49.25,49.28,839727.0,46.8058,46.8343,46.7678,46.7963,839727.0
2021-08-30 15:00:00,49.28,49.33,49.27,49.29,1175136.0,46.7963,46.8438,46.7868,46.8058,1175136.0
2021-08-30 15:30:00,49.29,49.31,49.23,49.24,2240124.0,46.8058,46.8248,46.7488,46.7583,2240124.0
2021-08-31 09:30:00,49.33,49.33,49.08,49.27,1767036.0,46.8438,46.8438,46.6064,46.7868,1767036.0
2021-08-31 10:00:00,49.27,49.44,49.22,49.38,1247286.0,46.7868,46.9483,46.7393,46.8913,1247286.0
2021-08-31 10:30:00,49.38,49.42,49.3,49.4,960510.0,46.8913,46.9293,46.8153,46.9103,960510.0
2021-08-31 11:00:00,49.4,49.46,49.34,49.36,999873.0,46.9103,46.9672,46.8533,46.8723,999873.0
2021-08-31 11:30:00,49.36,49.48,49.36,49.46,913032.0,46.8723,46.9862,46.8723,46.9672,913032.0
2021-08-31 12:00:00,49.46,49.46,49.38,49.38,671964.0,46.9672,46.9672,46.8913,46.8913,671964.0
2021-08-31 12:30:00,49.38,49.44,49.32,49.35,712620.0,46.8913,46.9483,46.8343,46.8628,712620.0
2021-08-31 13:00:00,49.34,49.34,49.25,49.25,604305.0,46.8533,46.8533,46.7678,46.7678,604305.0
2021-08-31 13:30:00,49.25,49.26,49.21,49.23,734283.0,46.7678,46.7773,46.7298,46.7488,734283.0
2021-08-31 14:00:00,49.23,49.28,49.2,49.25,804243.0,46.7488,46.7963,46.7204,46.7678,804243.0
2021-08-31 14:30:00,49.24,49.29,49.21,49.29,780063.0,46.7583,46.8058,46.7298,46.8058,780063.0
2021-08-31 15:00:00,49.29,49.31,49.26,49.29,1180110.0,46.8058,46.8248,46.7773,46.8058,1180110.0
2021-08-31 15:30:00,49.29,49.39,49.27,49.36,4128597.0,46.8058,46.9008,46.7868,46.8723,4128597.0
2021-09-01 09:30:00,49.18,49.31,49.12,49.21,1719930.0,46.7014,46.8248,46.6444,46.7298,1719930.0
2021-09-01 10:00:00,49.2,49.21,48.87,48.89,1595583.0,46.7204,46.7298,46.407,46.426,1595583.0
2021-09-01 10:30:00,48.89,49.05,48.86,48.92,1174641.0,46.426,46.5779,46.3975,46.4545,1174641.0
2021-09-01 11:00:00,48.92,49.12,48.92,49.11,1072698.0,46.4545,46.6444,46.4545,46.6349,1072698.0
2021-09-01 11:30:00,49.11,49.15,49.06,49.1,775014.0,46.6349,46.6729,46.5874,46.6254,775014.0
2021-09-01 12:00:00,49.1,49.13,49.08,49.12,804213.0,46.6254,46.6539,46.6064,46.6444,804213.0
2021-09-01 12:30:00,49.12,49.21,49.06,49.18,828882.0,46.6444,46.7298,46.5874,46.7014,828882.0
2021-09-01 13:00:00,49.18,49.21,49.13,49.19,844548.0,46.7014,46.7298,46.6539,46.7109,844548.0
2021-09-01 13:30:00,49.19,49.25,49.18,49.24,628356.0,46.7109,46.7678,46.7014,46.7583,628356.0
2021-09-01 14:00:00,49.24,49.27,49.22,49.25,579768.0,46.7583,46.7868,46.7393,46.7678,579768.0
2021-09-01 14:30:00,49.25,49.29,49.18,49.26,573375.0,46.7678,46.8058,46.7014,46.7773,573375.0
2021-09-01 15:00:00,49.26,49.29,49.22,49.25,744210.0,46.7773,46.8058,46.7393,46.7678,744210.0
2021-09-01 15:30:00,49.25,49.27,49.2,49.26,1510899.0,46.7678,46.7868,46.7204,46.7773,1510899.0
2021-09-02 09:30:00,49.37,49.57,49.28,49.3,2020956.0,46.8818,47.0717,46.7963,46.8153,2020956.0
2021-09-02 10:00:00,49.29,49.56,49.23,49.53,1346466.0,46.8058,47.0622,46.7488,47.0337,1346466.0
2021-09-02 10:30:00,49.53,49.57,49.37,49.54,1296093.0,47.0337,47.0717,46.8818,47.0432,1296093.0
2021-09-02 11:00:00,49.54,49.6,49.48,49.5,1138974.0,47.0432,47.1002,46.9862,47.0052,1138974.0
2021-09-02 11:30:00,49.5,49.53,49.47,49.48,806802.0,47.0052,47.0337,46.9767,46.9862,806802.0
2021-09-02 12:00:00,49.48,49.51,49.46,49.49,660828.0,46.9862,47.0147,46.9672,46.9957,660828.0
2021-09-02 12:30:00,49.49,49.52,49.41,49.44,658668.0,46.9957,47.0242,46.9198,46.9483,658668.0
2021-09-02 13:00:00,49.44,49.48,49.36,49.39,717819.0,46.9483,46.9862,46.8723,46.9008,717819.0
2021-09-02 13:30:00,49.4,49.45,49.36,49.36,827790.0,46.9103,46.9578,46.8723,46.8723,827790.0
2021-09-02 14:00:00,49.36,49.49,49.35,49.42,794733.0,46.8723,46.9957,46.8628,46.9293,794733.0
2021-09-02 14:30:00,49.42,49.52,49.4,49.5,644742.0,46.9293,47.0242,46.9103,47.0052,644742.0
2021-09-02 15:00:00,49.5,49.52,49.43,49.49,1021647.0,47.0052,47.0242,46.9388,46.9957,1021647.0
2021-09-02 15:30:00,49.49,49.57,49.47,49.52,2259759.0,46.9957,47.0717,46.9767,47.0242,2259759.0
2021-09-03 09:30:00,49.4,49.51,49.3,49.43,1525986.0,46.9103,47.0147,46.8153,46.9388,1525986.0
2021-09-03 10:00:00,49.43,49.56,49.4,49.54,1198599.0,46.9388,47.0622,46.9103,47.0432,1198599.0
2021-09-03 10:30:00,49.55,49.73,49.53,49.66,1132872.0,47.0527,47.2236,47.0337,47.1572,1132872.0
2021-09-03 11:00:00,49.66,49.72,49.58,49.7,822444.0,47.1572,47.2141,47.0812,47.1952,822444.0
2021-09-03 11:30:00,49.7,49.75,49.67,49.74,863883.0,47.1952,47.2426,47.1667,47.2331,863883.0
2021-09-03 12:00:00,49.74,49.76,49.69,49.71,618453.0,47.2331,47.2521,47.1857,47.2046,618453.0
2021-09-03 12:30:00,49.71,49.73,49.67,49.71,507402.0,47.2046,47.2236,47.1667,47.2046,507402.0
2021-09-03 13:00:00,49.71,49.78,49.69,49.78,776634.0,47.2046,47.2711,47.1857,47.2711,776634.0
2021-09-03 13:30:00,49.78,49.84,49.76,49.84,899820.0,47.2711,47.3281,47.2521,47.3281,899820.0
2021-09-03 14:00:00,49.84,49.85,49.78,49.84,669525.0,47.3281,47.3376,47.2711,47.3281,669525.0
2021-09-03 14:30:00,49.84,49.88,49.79,49.8,719109.0,47.3281,47.3661,47.2806,47.2901,719109.0
2021-09-03 15:00:00,49.8,49.82,49.77,49.77,713679.0,47.2901,47.3091,47.2616,47.2616,713679.0
2021-09-03 15:30:00,49.76,49.79,49.7,49.76,1749807.0,47.2521,47.2806,47.1952,47.2521,1749807.0
2021-09-07 09:30:00,49.66,49.72,49.2,49.36,3193518.0,47.1572,47.2141,46.7204,46.8723,3193518.0
2021-09-07 10:00:00,49.37,49.39,49.12,49.38,2154381.0,46.8818,46.9008,46.6444,46.8913,2154381.0
2021-09-07 10:30:00,49.38,49.7,49.33,49.5,2037369.0,46.8913,47.1952,46.8438,47.0052,2037369.0
2021-09-07 11:00:00,49.5,49.52,49.31,49.34,1184253.0,47.0052,47.0242,46.8248,46.8533,1184253.0
2021-09-07 11:30:00,49.34,49.41,49.33,49.36,765078.0,46.8533,46.9198,46.8438,46.8723,765078.0
2021-09-07 12:00:00,49.35,49.42,49.34,49.37,693288.0,46.8628,46.9293,46.8533,46.8818,693288.0
2021-09-07 12:30:00,49.37,49.41,49.29,49.37,595149.0,46.8818,46.9198,46.8058,46.8818,595149.0
2021-09-07 13:00:00,49.37,49.4,49.33,49.39,790827.0,46.8818,46.9103,46.8438,46.9008,790827.0
2021-09-07 13:30:00,49.39,49.41,49.34,49.34,944154.0,46.9008,46.9198,46.8533,46.8533,944154.0
2021-09-07 14:00:00,49.33,49.33,49.2,49.21,828804.0,46.8438,46.8438,46.7204,46.7298,828804.0
2021-09-07 14:30:00,49.21,49.22,49.15,49.16,839682.0,46.7298,46.7393,46.6729,46.6824,839682.0
2021-09-07 15:00:00,49.16,49.19,49.1,49.11,1087365.0,46.6824,46.7109,46.6254,46.6349,1087365.0
2021-09-07 15:30:00,49.11,49.13,49.02,49.09,2507388.0,46.6349,46.6539,46.5494,46.6159,2507388.0
2021-09-08 09:30:00,48.98,49.16,48.91,49.08,1770999.0,46.5114,46.6824,46.445,46.6064,1770999.0
2021-09-08 10:00:00,49.08,49.19,49.04,49.15,1761762.0,46.6064,46.7109,46.5684,46.6729,1761762.0
2021-09-08 10:30:00,49.15,49.38,49.15,49.35,1621407.0,46.6729,46.8913,46.6729,46.8628,1621407.0
2021-09-08 11:00:00,49.34,49.44,49.23,49.23,1222230.0,46.8533,46.9483,46.7488,46.7488,1222230.0
2021-09-08 11:30:00,49.23,49.33,49.17,49.21,1332087.0,46.7488,46.8438,46.6919,46.7298,1332087.0
2021-09-08 12:00:00,49.21,49.28,49.15,49.24,1254858.0,46.7298,46.7963,46.6729,46.7583,1254858.0
2021-09-08 12:30:00,49.24,49.25,49.12,49.13,452436.0,46.7583,46.7678,46.6444,46.6539,452436.0
2021-09-08 13:00:00,49.14,49.21,49.13,49.19,676107.0,46.6634,46.7298,46.6539,46.7109,676107.0
2021-09-08 13:30:00,49.19,49.24,49.14,49.15,521031.0,46.7109,46.7583,46.6634,46.6729,521031.0
2021-09-08 14:00:00,49.14,49.2,49.1,49.18,765642.0,46.6634,46.7204,46.6254,46.7014,765642.0
2021-09-08 14:30:00,49.18,49.18,49.13,49.15,620226.0,46.7014,46.7014,46.6539,46.6729,620226.0
2021-09-08 15:00:00,49.15,49.22,49.13,49.22,905487.0,46.6729,46.7393,46.6539,46.7393,905487.0
2021-09-08 15:30:00,49.22,49.28,49.12,49.16,2028057.0,46.7393,46.7963,46.6444,46.6824,2028057.0
2021-09-09 09:30:00,49.15,49.2,48.9,48.92,1515762.0,46.6729,46.7204,46.4355,46.4545,1515762.0
2021-09-09 10:00:00,48.92,49.15,48.89,49.12,1480263.0,46.4545,46.6729,46.426,46.6444,1480263.0
2021-09-09 10:30:00,49.12,49.16,48.92,48.93,862074.0,46.6444,46.6824,46.4545,46.464,862074.0
2021-09-09 11:00:00,48.93,48.98,48.83,48.87,1273191.0,46.464,46.5114,46.369,46.407,1273191.0
2021-09-09 11:30:00,48.87,49.03,48.85,48.98,1082352.0,46.407,46.5589,46.388,46.5114,1082352.0
2021-09-09 12:00:00,48.98,49.01,48.91,48.99,590940.0,46.5114,46.5399,46.445,46.5209,590940.0
2021-09-09 12:30:00,48.98,49.03,48.95,48.96,589050.0,46.5114,46.5589,46.483,46.4924,589050.0
2021-09-09 13:00:00,48.95,49.01,48.9,48.94,610824.0,46.483,46.5399,46.4355,46.4735,610824.0
2021-09-09 13:30:00,48.93,49.0,48.9,48.95,688437.0,46.464,46.5304,46.4355,46.483,688437.0
2021-09-09 14:00:00,48.95,48.98,48.91,48.96,551808.0,46.483,46.5114,46.445,46.4924,551808.0
2021-09-09 14:30:00,48.96,48.96,48.87,48.93,986199.0,46.4924,46.4924,46.407,46.464,986199.0
2021-09-09 15:00:00,48.93,48.94,48.89,48.9,1164741.0,46.464,46.4735,46.426,46.4355,1164741.0
2021-09-09 15:30:00,48.9,48.92,48.61,48.81,4408767.0,46.4355,46.4545,46.1601,46.35,4408767.0
2021-09-10 09:30:00,49.07,49.08,48.66,48.73,1210281.0,46.5969,46.6064,46.2076,46.274,1210281.0
2021-09-10 10:00:00,48.72,48.77,48.59,48.6,921891.0,46.2645,46.312,46.1411,46.1506,921891.0
2021-09-10 10:30:00,48.59,48.65,48.48,48.54,1246650.0,46.1411,46.1981,46.0366,46.0936,1246650.0
2021-09-10 11:00:00,48.56,48.61,48.52,48.55,731886.0,46.1126,46.1601,46.0746,46.1031,731886.0
2021-09-10 11:30:00,48.55,48.58,48.47,48.58,638418.0,46.1031,46.1316,46.0271,46.1316,638418.0
2021-09-10 12:00:00,48.57,48.68,48.57,48.67,518148.0,46.1221,46.2266,46.1221,46.2171,518148.0
2021-09-10 12:30:00,48.67,48.8,48.66,48.79,472611.0,46.2171,46.3405,46.2076,46.331,472611.0
2021-09-10 13:00:00,48.8,48.81,48.71,48.74,421662.0,46.3405,46.35,46.255,46.2835,421662.0
2021-09-10 13:30:00,48.74,48.81,48.73,48.76,450195.0,46.2835,46.35,46.274,46.3025,450195.0
2021-09-10 14:00:00,48.76,48.83,48.75,48.8,418254.0,46.3025,46.369,46.293,46.3405,418254.0
2021-09-10 14:30:00,48.81,48.83,48.77,48.79,411426.0,46.35,46.369,46.312,46.331,411426.0
2021-09-10 15:00:00,48.79,48.8,48.74,48.78,585786.0,46.331,46.3405,46.2835,46.3215,585786.0
2021-09-10 15:30:00,48.78,48.79,48.61,48.64,1713609.0,46.3215,46.331,46.1601,46.1886,1713609.0
2021-09-13 09:30:00,48.84,49.05,48.84,48.93,2064105.0,46.3785,46.5779,46.3785,46.464,2064105.0
2021-09-13 10:00:00,48.94,49.01,48.67,48.75,1807032.0,46.4735,46.5399,46.2171,46.293,1807032.0
2021-09-13 10:30:00,48.75,48.79,48.57,48.58,862335.0,46.293,46.331,46.1221,46.1316,862335.0
2021-09-13 11:00:00,48.58,48.58,48.45,48.53,853017.0,46.1316,46.1316,46.0082,46.0841,853017.0
2021-09-13 11:30:00,48.53,48.54,48.42,48.42,691386.0,46.0841,46.0936,45.9797,45.9797,691386.0
2021-09-13 12:00:00,48.42,48.45,48.34,48.44,811440.0,45.9797,46.0082,45.9037,45.9987,811440.0
2021-09-13 12:30:00,48.44,48.48,48.35,48.36,1145004.0,45.9987,46.0366,45.9132,45.9227,1145004.0
2021-09-13 13:00:00,48.36,48.37,48.31,48.33,807969.0,45.9227,45.9322,45.8752,45.8942,807969.0
2021-09-13 13:30:00,48.33,48.35,48.23,48.26,624942.0,45.8942,45.9132,45.7992,45.8277,624942.0
2021-09-13 14:00:00,48.27,48.33,48.26,48.29,625071.0,45.8372,45.8942,45.8277,45.8562,625071.0
2021-09-13 14:30:00,48.29,48.3,48.25,48.25,654396.0,45.8562,45.8657,45.8182,45.8182,654396.0
2021-09-13 15:00:00,48.25,48.34,48.21,48.34,906333.0,45.8182,45.9037,45.7802,45.9037,906333.0
2021-09-13 15:30:00,48.34,48.37,48.27,48.35,2032632.0,45.9037,45.9322,45.8372,45.9132,2032632.0
2021-09-14 09:30:00,48.49,48.63,48.12,48.19,1549638.0,46.0461,46.1791,45.6948,45.7613,1549638.0
2021-09-14 10:00:00,48.19,48.23,48.01,48.1,894273.0,45.7613,45.7992,45.5903,45.6758,894273.0
2021-09-14 10:30:00,48.11,48.15,48.05,48.12,980877.0,45.6853,45.7233,45.6283,45.6948,980877.0
2021-09-14 11:00:00,48.11,48.21,48.11,48.19,745095.0,45.6853,45.7802,45.6853,45.7613,745095.0
2021-09-14 11:30:00,48.19,48.22,48.13,48.16,716889.0,45.7613,45.7897,45.7043,45.7328,716889.0
2021-09-14 12:00:00,48.16,48.2,48.15,48.16,489189.0,45.7328,45.7708,45.7233,45.7328,489189.0
2021-09-14 12:30:00,48.16,48.17,48.04,48.05,713052.0,45.7328,45.7423,45.6188,45.6283,713052.0
2021-09-14 13:00:00,48.05,48.09,47.98,48.02,768114.0,45.6283,45.6663,45.5618,45.5998,768114.0
2021-09-14 13:30:00,48.02,48.06,47.97,48.06,554526.0,45.5998,45.6378,45.5523,45.6378,554526.0
2021-09-14 14:00:00,48.06,48.1,48.04,48.07,590289.0,45.6378,45.6758,45.6188,45.6473,590289.0
2021-09-14 14:30:00,48.07,48.12,48.02,48.11,716616.0,45.6473,45.6948,45.5998,45.6853,716616.0
2021-09-14 15:00:00,48.11,48.12,48.05,48.06,699162.0,45.6853,45.6948,45.6283,45.6378,699162.0
2021-09-14 15:30:00,48.06,48.11,48.01,48.1,1762419.0,45.6378,45.6853,45.5903,45.6758,1762419.0
2021-09-15 09:30:00,48.02,48.17,47.93,48.11,1344084.0,45.5998,45.7423,45.5144,45.6853,1344084.0
2021-09-15 10:00:00,48.11,48.14,47.93,48.04,947847.0,45.6853,45.7138,45.5144,45.6188,947847.0
2021-09-15 10:30:00,48.06,48.15,47.98,48.14,690321.0,45.6378,45.7233,45.5618,45.7138,690321.0
2021-09-15 11:00:00,48.14,48.15,48.05,48.08,482697.0,45.7138,45.7233,45.6283,45.6568,482697.0
2021-09-15 11:30:00,48.08,48.08,47.97,48.02,532422.0,45.6568,45.6568,45.5523,45.5998,532422.0
2021-09-15 12:00:00,48.02,48.06,48.0,48.04,452988.0,45.5998,45.6378,45.5808,45.6188,452988.0
2021-09-15 12:30:00,48.05,48.14,48.04,48.13,473391.0,45.6283,45.7138,45.6188,45.7043,473391.0
2021-09-15 13:00:00,48.13,48.21,48.13,48.2,501516.0,45.7043,45.7802,45.7043,45.7708,501516.0
2021-09-15 13:30:00,48.21,48.23,48.16,48.16,666876.0,45.7802,45.7992,45.7328,45.7328,666876.0
2021-09-15 14:00:00,48.16,48.18,48.1,48.13,570321.0,45.7328,45.7518,45.6758,45.7043,570321.0
2021-09-15 14:30:00,48.13,48.18,48.12,48.14,593181.0,45.7043,45.7518,45.6948,45.7138,593181.0
2021-09-15 15:00:00,48.14,48.24,48.11,48.23,811401.0,45.7138,45.8087,45.6853,45.7992,811401.0
2021-09-15 15:30:00,48.24,48.25,48.14,48.18,1613385.0,45.8087,45.8182,45.7138,45.7518,1613385.0
2021-09-16 09:30:00,48.15,48.41,48.13,48.18,1441314.0,45.7233,45.9702,45.7043,45.7518,1441314.0
2021-09-16 10:00:00,48.16,48.19,47.99,48.02,866847.0,45.7328,45.7613,45.5713,45.5998,866847.0
2021-09-16 10:30:00,48.01,48.04,47.9,47.97,956907.0,45.5903,45.6188,45.4859,45.5523,956907.0
2021-09-16 11:00:00,47.96,48.05,47.93,48.04,725247.0,45.5428,45.6283,45.5144,45.6188,725247.0
2021-09-16 11:30:00,48.04,48.08,48.01,48.08,428859.0,45.6188,45.6568,45.5903,45.6568,428859.0
2021-09-16 12:00:00,48.09,48.18,48.08,48.16,441111.0,45.6663,45.7518,45.6568,45.7328,441111.0
2021-09-16 12:30:00,48.16,48.22,48.12,48.14,406506.0,45.7328,45.7897,45.6948,45.7138,406506.0
2021-09-16 13:00:00,48.13,48.17,48.09,48.15,359586.0,45.7043,45.7423,45.6663,45.7233,359586.0
2021-09-16 13:30:00,48.16,48.25,48.13,48.25,389379.0,45.7328,45.8182,45.7043,45.8182,389379.0
2021-09-16 14:00:00,48.25,48.34,48.24,48.28,1124304.0,45.8182,45.9037,45.8087,45.8467,1124304.0
2021-09-16 14:30:00,48.28,48.34,48.26,48.33,608433.0,45.8467,45.9037,45.8277,45.8942,608433.0
2021-09-16 15:00:00,48.33,48.43,48.32,48.4,1126344.0,45.8942,45.9892,45.8847,45.9607,1126344.0
2021-09-16 15:30:00,48.4,48.44,48.31,48.34,2481702.0,45.9607,45.9987,45.8752,45.9037,2481702.0
2021-09-17 09:30:00,48.05,48.57,48.01,48.38,5917620.0,45.6283,46.1221,45.5903,45.9417,5917620.0
2021-09-17 10:00:00,48.38,48.53,48.35,48.53,1367919.0,45.9417,46.0841,45.9132,46.0841,1367919.0
2021-09-17 10:30:00,48.52,48.66,48.42,48.48,1909251.0,46.0746,46.2076,45.9797,46.0366,1909251.0
2021-09-17 11:00:00,48.47,48.55,48.41,48.49,1182879.0,46.0271,46.1031,45.9702,46.0461,1182879.0
2021-09-17 11:30:00,48.49,48.61,48.45,48.55,1449600.0,46.0461,46.1601,46.0082,46.1031,1449600.0
2021-09-17 12:00:00,48.54,48.65,48.52,48.64,1009713.0,46.0936,46.1981,46.0746,46.1886,1009713.0
2021-09-17 12:30:00,48.64,48.72,48.6,48.66,1745175.0,46.1886,46.2645,46.1506,46.2076,1745175.0
2021-09-17 13:00:00,48.66,48.68,48.51,48.57,1535127.0,46.2076,46.2266,46.0651,46.1221,1535127.0
2021-09-17 13:30:00,48.58,48.59,48.5,48.54,771204.0,46.1316,46.1411,46.0556,46.0936,771204.0
2021-09-17 14:00:00,48.54,48.6,48.52,48.55,922890.0,46.0936,46.1506,46.0746,46.1031,922890.0
2021-09-17 14:30:00,48.54,48.59,48.5,48.55,1335924.0,46.0936,46.1411,46.0556,46.1031,1335924.0
2021-09-17 15:00:00,48.54,48.59,48.44,48.47,2433420.0,46.0936,46.1411,45.9987,46.0271,2433420.0
2021-09-17 15:30:00,48.47,48.49,48.24,48.26,6507165.0,46.0271,46.0461,45.8087,45.8277,6507165.0
2021-09-20 09:30:00,47.83,48.4,47.73,48.31,2599308.0,45.4194,45.9607,45.3244,45.8752,2599308.0
2021-09-20 10:00:00,48.31,48.37,48.13,48.37,1587579.0,45.8752,45.9322,45.7043,45.9322,1587579.0
2021-09-20 10:30:00,48.36,48.37,48.05,48.07,1165380.0,45.9227,45.9322,45.6283,45.6473,1165380.0
2021-09-20 11:00:00,48.07,48.09,47.97,48.06,849363.0,45.6473,45.6663,45.5523,45.6378,849363.0
2021-09-20 11:30:00,48.05,48.1,47.89,47.94,874503.0,45.6283,45.6758,45.4764,45.5239,874503.0
2021-09-20 12:00:00,47.93,47.94,47.82,47.84,725670.0,45.5144,45.5239,45.4099,45.4289,725670.0
2021-09-20 12:30:00,47.83,47.85,47.74,47.76,647280.0,45.4194,45.4384,45.3339,45.3529,647280.0
2021-09-20 13:00:00,47.76,47.77,47.63,47.66,1036908.0,45.3529,45.3624,45.2295,45.258,1036908.0
2021-09-20 13:30:00,47.65,47.73,47.64,47.69,914283.0,45.2485,45.3244,45.239,45.2865,914283.0
2021-09-20 14:00:00,47.69,47.72,47.5,47.5,780000.0,45.2865,45.3149,45.106,45.106,780000.0
2021-09-20 14:30:00,47.5,47.51,47.37,47.39,984603.0,45.106,45.1155,44.9826,45.0016,984603.0
2021-09-20 15:00:00,47.39,47.41,47.21,47.33,1685823.0,45.0016,45.0206,44.8306,44.9446,1685823.0
2021-09-20 15:30:00,47.33,47.62,47.33,47.57,3021654.0,44.9446,45.22,44.9446,45.1725,3021654.0
2021-09-21 09:30:00,47.57,48.19,47.56,48.12,2204217.0,45.1725,45.7613,45.163,45.6948,2204217.0
2021-09-21 10:00:00,48.12,48.16,47.82,47.9,960681.0,45.6948,45.7328,45.4099,45.4859,960681.0
2021-09-21 10:30:00,47.9,47.92,47.78,47.88,732270.0,45.4859,45.5049,45.3719,45.4669,732270.0
2021-09-21 11:00:00,47.87,47.95,47.8,47.83,771798.0,45.4574,45.5334,45.3909,45.4194,771798.0
2021-09-21 11:30:00,47.84,47.94,47.83,47.84,639009.0,45.4289,45.5239,45.4194,45.4289,639009.0
2021-09-21 12:00:00,47.84,47.92,47.82,47.83,564141.0,45.4289,45.5049,45.4099,45.4194,564141.0
2021-09-21 12:30:00,47.83,47.83,47.74,47.77,457857.0,45.4194,45.4194,45.3339,45.3624,457857.0
2021-09-21 13:00:00,47.78,47.78,47.67,47.68,530622.0,45.3719,45.3719,45.2675,45.277,530622.0
2021-09-21 13:30:00,47.68,47.7,47.61,47.65,648408.0,45.277,45.296,45.2105,45.2485,648408.0
2021-09-21 14:00:00,47.65,47.73,47.64,47.65,820785.0,45.2485,45.3244,45.239,45.2485,820785.0
2021-09-21 14:30:00,47.66,47.77,47.65,47.7,728757.0,45.258,45.3624,45.2485,45.296,728757.0
2021-09-21 15:00:00,47.7,47.88,47.7,47.84,744120.0,45.296,45.4669,45.296,45.4289,744120.0
2021-09-21 15:30:00,47.84,47.85,47.65,47.67,1549029.0,45.4289,45.4384,45.2485,45.2675,1549029.0
2021-09-22 09:30:00,47.82,47.86,47.43,47.54,1311648.0,45.4099,45.4479,45.0396,45.144,1311648.0
2021-09-22 10:00:00,47.54,47.67,47.53,47.62,790326.0,45.144,45.2675,45.1345,45.22,790326.0
2021-09-22 10:30:00,47.62,47.73,47.56,47.71,563157.0,45.22,45.3244,45.163,45.3054,563157.0
2021-09-22 11:00:00,47.71,47.78,47.69,47.71,624282.0,45.3054,45.3719,45.2865,45.3054,624282.0
2021-09-22 11:30:00,47.72,47.87,47.71,47.8,591759.0,45.3149,45.4574,45.3054,45.3909,591759.0
2021-09-22 12:00:00,47.8,47.81,47.74,47.8,353214.0,45.3909,45.4004,45.3339,45.3909,353214.0
2021-09-22 12:30:00,47.8,47.82,47.77,47.79,363429.0,45.3909,45.4099,45.3624,45.3814,363429.0
2021-09-22 13:00:00,47.79,47.79,47.74,47.78,346620.0,45.3814,45.3814,45.3339,45.3719,346620.0
2021-09-22 13:30:00,47.78,47.78,47.65,47.7,549426.0,45.3719,45.3719,45.2485,45.296,549426.0
2021-09-22 14:00:00,47.7,47.81,47.61,47.73,593640.0,45.296,45.4004,45.2105,45.3244,593640.0
2021-09-22 14:30:00,47.73,47.75,47.51,47.55,921474.0,45.3244,45.3434,45.1155,45.1535,921474.0
2021-09-22 15:00:00,47.55,47.7,47.52,47.65,841971.0,45.1535,45.296,45.125,45.2485,841971.0
2021-09-22 15:30:00,47.65,47.65,47.52,47.56,1637361.0,45.2485,45.2485,45.125,45.163,1637361.0
2021-09-23 09:30:00,47.74,47.88,47.65,47.74,1237149.0,45.3339,45.4669,45.2485,45.3339,1237149.0
2021-09-23 10:00:00,47.75,47.85,47.67,47.7,848859.0,45.3434,45.4384,45.2675,45.296,848859.0
2021-09-23 10:30:00,47.7,47.71,47.56,47.59,1162431.0,45.296,45.3054,45.163,45.1915,1162431.0
2021-09-23 11:00:00,47.58,47.58,47.48,47.53,1205874.0,45.182,45.182,45.087,45.1345,1205874.0
2021-09-23 11:30:00,47.53,47.62,47.53,47.56,702780.0,45.1345,45.22,45.1345,45.163,702780.0
2021-09-23 12:00:00,47.55,47.61,47.52,47.6,639618.0,45.1535,45.2105,45.125,45.201,639618.0
2021-09-23 12:30:00,47.6,47.67,47.59,47.63,628491.0,45.201,45.2675,45.1915,45.2295,628491.0
2021-09-23 13:00:00,47.63,47.71,47.62,47.69,574026.0,45.2295,45.3054,45.22,45.2865,574026.0
2021-09-23 13:30:00,47.69,47.79,47.69,47.76,559974.0,45.2865,45.3814,45.2865,45.3529,559974.0
2021-09-23 14:00:00,47.76,47.78,47.68,47.7,586503.0,45.3529,45.3719,45.277,45.296,586503.0
2021-09-23 14:30:00,47.7,47.73,47.66,47.71,490695.0,45.296,45.3244,45.258,45.3054,490695.0
2021-09-23 15:00:00,47.71,47.73,47.66,47.71,805467.0,45.3054,45.3244,45.258,45.3054,805467.0
2021-09-23 15:30:00,47.71,47.71,47.58,47.59,1624350.0,45.3054,45.3054,45.182,45.1915,1624350.0
2021-09-24 09:30:00,47.5,47.89,47.5,47.83,1399383.0,45.106,45.4764,45.106,45.4194,1399383.0
2021-09-24 10:00:00,47.83,47.9,47.74,47.74,946176.0,45.4194,45.4859,45.3339,45.3339,946176.0
2021-09-24 10:30:00,47.74,47.77,47.66,47.74,542892.0,45.3339,45.3624,45.258,45.3339,542892.0
2021-09-24 11:00:00,47.74,47.78,47.69,47.7,491511.0,45.3339,45.3719,45.2865,45.296,491511.0
2021-09-24 11:30:00,47.7,47.73,47.64,47.7,372819.0,45.296,45.3244,45.239,45.296,372819.0
2021-09-24 12:00:00,47.68,47.72,47.65,47.7,368388.0,45.277,45.3149,45.2485,45.296,368388.0
2021-09-24 12:30:00,47.7,47.71,47.65,47.65,316863.0,45.296,45.3054,45.2485,45.2485,316863.0
2021-09-24 13:00:00,47.65,47.69,47.61,47.68,485886.0,45.2485,45.2865,45.2105,45.277,485886.0
2021-09-24 13:30:00,47.68,47.68,47.63,47.66,479367.0,45.277,45.277,45.2295,45.258,479367.0
2021-09-24 14:00:00,47.66,47.67,47.61,47.67,524940.0,45.258,45.2675,45.2105,45.2675,524940.0
2021-09-24 14:30:00,47.67,47.84,47.66,47.74,597264.0,45.2675,45.4289,45.258,45.3339,597264.0
2021-09-24 15:00:00,47.74,47.82,47.71,47.79,561933.0,45.3339,45.4099,45.3054,45.3814,561933.0
2021-09-24 15:30:00,47.79,47.84,47.71,47.72,1846794.0,45.3814,45.4289,45.3054,45.3149,1846794.0
2021-09-27 09:30:00,47.62,47.85,47.58,47.68,1535565.0,45.22,45.4384,45.182,45.277,1535565.0
2021-09-27 10:00:00,47.67,47.7,47.58,47.65,1264428.0,45.2675,45.296,45.182,45.2485,1264428.0
2021-09-27 10:30:00,47.66,47.7,47.54,47.57,981057.0,45.258,45.296,45.144,45.1725,981057.0
2021-09-27 11:00:00,47.57,47.63,47.52,47.53,967926.0,45.1725,45.2295,45.125,45.1345,967926.0
2021-09-27 11:30:00,47.54,47.56,47.42,47.44,975063.0,45.144,45.163,45.0301,45.0491,975063.0
2021-09-27 12:00:00,47.44,47.49,47.39,47.4,804603.0,45.0491,45.0965,45.0016,45.0111,804603.0
2021-09-27 12:30:00,47.4,47.42,47.31,47.32,926202.0,45.0111,45.0301,44.9256,44.9351,926202.0
2021-09-27 13:00:00,47.32,47.37,47.29,47.3,1260801.0,44.9351,44.9826,44.9066,44.9161,1260801.0
2021-09-27 13:30:00,47.3,47.42,47.28,47.39,1246983.0,44.9161,45.0301,44.8971,45.0016,1246983.0
2021-09-27 14:00:00,47.39,47.47,47.39,47.47,593049.0,45.0016,45.0775,45.0016,45.0775,593049.0
2021-09-27 14:30:00,47.47,47.5,47.42,47.44,544818.0,45.0775,45.106,45.0301,45.0491,544818.0
2021-09-27 15:00:00,47.44,47.5,47.43,47.44,667725.0,45.0491,45.106,45.0396,45.0491,667725.0
2021-09-27 15:30:00,47.44,47.54,47.39,47.42,2677251.0,45.0491,45.144,45.0016,45.0301,2677251.0
2021-09-28 09:30:00,47.3,47.36,47.04,47.19,1660635.0,44.9161,44.9731,44.6692,44.8117,1660635.0
2021-09-28 10:00:00,47.17,47.23,46.97,47.12,1154907.0,44.7927,44.8496,44.6027,44.7452,1154907.0
2021-09-28 10:30:00,47.12,47.12,46.87,46.93,885072.0,44.7452,44.7452,44.5078,44.5648,885072.0
2021-09-28 11:00:00,46.94,47.0,46.89,46.95,646587.0,44.5743,44.6312,44.5268,44.5838,646587.0
2021-09-28 11:30:00,46.95,46.98,46.87,46.95,801528.0,44.5838,44.6122,44.5078,44.5838,801528.0
2021-09-28 12:00:00,46.95,46.95,46.88,46.91,623214.0,44.5838,44.5838,44.5173,44.5458,623214.0
2021-09-28 12:30:00,46.91,46.91,46.74,46.77,982020.0,44.5458,44.5458,44.3843,44.4128,982020.0
2021-09-28 13:00:00,46.77,46.78,46.66,46.7,1336497.0,44.4128,44.4223,44.3084,44.3464,1336497.0
2021-09-28 13:30:00,46.7,46.78,46.7,46.76,638091.0,44.3464,44.4223,44.3464,44.4033,638091.0
2021-09-28 14:00:00,46.75,46.85,46.69,46.84,833691.0,44.3938,44.4888,44.3369,44.4793,833691.0
2021-09-28 14:30:00,46.84,46.96,46.81,46.94,1038702.0,44.4793,44.5932,44.4508,44.5743,1038702.0
2021-09-28 15:00:00,46.94,47.06,46.89,46.9,1118187.0,44.5743,44.6882,44.5268,44.5363,1118187.0
2021-09-28 15:30:00,46.89,46.97,46.78,46.83,2350155.0,44.5268,44.6027,44.4223,44.4698,2350155.0
2021-09-29 09:30:00,46.88,47.24,46.88,47.21,1857096.0,44.5173,44.8591,44.5173,44.8306,1857096.0
2021-09-29 10:00:00,47.21,47.28,47.04,47.17,1585173.0,44.8306,44.8971,44.6692,44.7927,1585173.0
2021-09-29 10:30:00,47.18,47.23,47.1,47.2,1052646.0,44.8022,44.8496,44.7262,44.8212,1052646.0
2021-09-29 11:00:00,47.2,47.24,47.12,47.24,991050.0,44.8212,44.8591,44.7452,44.8591,991050.0
2021-09-29 11:30:00,47.24,47.26,47.16,47.2,685176.0,44.8591,44.8781,44.7832,44.8212,685176.0
2021-09-29 12:00:00,47.2,47.2,47.08,47.1,647019.0,44.8212,44.8212,44.7072,44.7262,647019.0
2021-09-29 12:30:00,47.09,47.14,47.07,47.09,627003.0,44.7167,44.7642,44.6977,44.7167,627003.0
2021-09-29 13:00:00,47.09,47.09,46.98,47.0,728319.0,44.7167,44.7167,44.6122,44.6312,728319.0
2021-09-29 13:30:00,47.0,47.0,46.91,46.96,812724.0,44.6312,44.6312,44.5458,44.5932,812724.0
2021-09-29 14:00:00,46.96,47.12,46.95,47.11,738864.0,44.5932,44.7452,44.5838,44.7357,738864.0
2021-09-29 14:30:00,47.11,47.15,47.09,47.09,790458.0,44.7357,44.7737,44.7167,44.7167,790458.0
2021-09-29 15:00:00,47.09,47.1,47.04,47.07,656235.0,44.7167,44.7262,44.6692,44.6977,656235.0
2021-09-29 15:30:00,47.07,47.08,46.77,46.81,2782521.0,44.6977,44.7072,44.4128,44.4508,2782521.0
2021-09-30 09:30:00,46.88,47.24,46.87,46.97,2127336.0,44.5173,44.8591,44.5078,44.6027,2127336.0
2021-09-30 10:00:00,46.97,47.02,46.82,46.93,718785.0,44.6027,44.6502,44.4603,44.5648,718785.0
2021-09-30 10:30:00,46.93,46.93,46.73,46.8,1129578.0,44.5648,44.5648,44.3748,44.4413,1129578.0
2021-09-30 11:00:00,46.79,46.9,46.77,46.84,931728.0,44.4318,44.5363,44.4128,44.4793,931728.0
2021-09-30 11:30:00,46.83,46.84,46.56,46.64,1024644.0,44.4698,44.4793,44.2134,44.2894,1024644.0
2021-09-30 12:00:00,46.64,46.67,46.43,46.46,890964.0,44.2894,44.3179,44.09,44.1184,890964.0
2021-09-30 12:30:00,46.45,46.55,46.44,46.49,769383.0,44.109,44.2039,44.0995,44.1469,769383.0
2021-09-30 13:00:00,46.5,46.58,46.47,46.49,630582.0,44.1564,44.2324,44.1279,44.1469,630582.0
2021-09-30 13:30:00,46.5,46.57,46.47,46.57,539055.0,44.1564,44.2229,44.1279,44.2229,539055.0
2021-09-30 14:00:00,46.57,46.68,46.56,46.68,690339.0,44.2229,44.3274,44.2134,44.3274,690339.0
2021-09-30 14:30:00,46.68,46.82,46.67,46.72,742377.0,44.3274,44.4603,44.3179,44.3653,742377.0
2021-09-30 15:00:00,46.72,46.84,46.69,46.71,1028499.0,44.3653,44.4793,44.3369,44.3558,1028499.0
2021-09-30 15:30:00,46.71,46.78,46.44,46.45,3021135.0,44.3558,44.4223,44.0995,44.109,3021135.0
2021-10-01 09:30:00,46.42,46.54,45.79,45.82,2565684.0,44.0805,44.1944,43.4822,43.5107,2565684.0
2021-10-01 10:00:00,45.82,45.85,45.31,45.45,3591411.0,43.5107,43.5392,43.0264,43.1594,3591411.0
2021-10-01 10:30:00,45.44,45.57,45.33,45.55,2131800.0,43.1499,43.2733,43.0454,43.2543,2131800.0
2021-10-01 11:00:00,45.54,45.67,45.44,45.55,1154571.0,43.2448,43.3683,43.1499,43.2543,1154571.0
2021-10-01 11:30:00,45.55,45.68,45.54,45.64,941694.0,43.2543,43.3778,43.2448,43.3398,941694.0
2021-10-01 12:00:00,45.64,45.77,45.63,45.71,1147089.0,43.3398,43.4632,43.3303,43.4062,1147089.0
2021-10-01 12:30:00,45.71,45.74,45.6,45.61,673116.0,43.4062,43.4347,43.3018,43.3113,673116.0
2021-10-01 13:00:00,45.61,45.7,45.58,45.67,884355.0,43.3113,43.3968,43.2828,43.3683,884355.0
2021-10-01 13:30:00,45.68,45.84,45.68,45.78,782163.0,43.3778,43.5297,43.3778,43.4727,782163.0
2021-10-01 14:00:00,45.78,45.83,45.77,45.81,781923.0,43.4727,43.5202,43.4632,43.5012,781923.0
2021-10-01 14:30:00,45.8,45.91,45.79,45.91,671454.0,43.4917,43.5962,43.4822,43.5962,671454.0
2021-10-01 15:00:00,45.91,45.95,45.84,45.9,1415445.0,43.5962,43.6342,43.5297,43.5867,1415445.0
2021-10-01 15:30:00,45.9,45.91,45.62,45.69,3505008.0,43.5867,43.5962,43.3208,43.3873,3505008.0
2021-10-04 09:30:00,45.7,46.08,45.57,45.67,2381193.0,43.3968,43.7576,43.2733,43.3683,2381193.0
2021-10-04 10:00:00,45.67,45.71,45.42,45.43,1908645.0,43.3683,43.4062,43.1309,43.1404,1908645.0
2021-10-04 10:30:00,45.42,45.44,45.09,45.1,1638483.0,43.1309,43.1499,42.8175,42.827,1638483.0
2021-10-04 11:00:00,45.1,45.18,45.02,45.08,1106190.0,42.827,42.903,42.751,42.808,1106190.0
2021-10-04 11:30:00,45.08,45.1,44.9,45.08,1994505.0,42.808,42.827,42.6371,42.808,1994505.0
2021-10-04 12:00:00,45.08,45.12,44.93,44.96,1360395.0,42.808,42.846,42.6656,42.694,1360395.0
2021-10-04 12:30:00,44.96,45.03,44.93,45.02,781713.0,42.694,42.7605,42.6656,42.751,781713.0
2021-10-04 13:00:00,45.02,45.12,44.98,45.07,1162239.0,42.751,42.846,42.713,42.7985,1162239.0
2021-10-04 13:30:00,45.07,45.24,45.07,45.2,808998.0,42.7985,42.9599,42.7985,42.922,808998.0
2021-10-04 14:00:00,45.2,45.36,45.19,45.33,846384.0,42.922,43.0739,42.9125,43.0454,846384.0
2021-10-04 14:30:00,45.33,45.38,45.28,45.3,954282.0,43.0454,43.0929,42.9979,43.0169,954282.0
2021-10-04 15:00:00,45.3,45.36,45.19,45.21,1300452.0,43.0169,43.0739,42.9125,42.9314,1300452.0
2021-10-04 15:30:00,45.21,45.31,45.13,45.25,2786643.0,42.9314,43.0264,42.8555,42.9694,2786643.0
2021-10-05 09:30:00,45.32,45.75,45.3,45.44,2024397.0,43.0359,43.4442,43.0169,43.1499,2024397.0
2021-10-05 10:00:00,45.45,45.67,45.45,45.65,1610481.0,43.1594,43.3683,43.1594,43.3493,1610481.0
2021-10-05 10:30:00,45.66,45.74,45.59,45.69,1142070.0,43.3588,43.4347,43.2923,43.3873,1142070.0
2021-10-05 11:00:00,45.69,45.79,45.63,45.78,1079766.0,43.3873,43.4822,43.3303,43.4727,1079766.0
2021-10-05 11:30:00,45.78,45.87,45.78,45.84,974697.0,43.4727,43.5582,43.4727,43.5297,974697.0
2021-10-05 12:00:00,45.84,45.9,45.8,45.81,690852.0,43.5297,43.5867,43.4917,43.5012,690852.0
2021-10-05 12:30:00,45.81,45.84,45.67,45.7,775818.0,43.5012,43.5297,43.3683,43.3968,775818.0
2021-10-05 13:00:00,45.7,45.7,45.65,45.68,676308.0,43.3968,43.3968,43.3493,43.3778,676308.0
2021-10-05 13:30:00,45.68,45.74,45.67,45.74,649446.0,43.3778,43.4347,43.3683,43.4347,649446.0
2021-10-05 14:00:00,45.74,45.79,45.73,45.76,748314.0,43.4347,43.4822,43.4252,43.4537,748314.0
2021-10-05 14:30:00,45.76,45.8,45.69,45.69,818700.0,43.4537,43.4917,43.3873,43.3873,818700.0
2021-10-05 15:00:00,45.69,45.71,45.64,45.66,773211.0,43.3873,43.4062,43.3398,43.3588,773211.0
2021-10-05 15:30:00,45.65,45.7,45.53,45.54,1934010.0,43.3493,43.3968,43.2353,43.2448,1934010.0
2021-10-06 09:30:00,45.41,45.69,45.38,45.54,2357337.0,43.1214,43.3873,43.0929,43.2448,2357337.0
2021-10-06 10:00:00,45.53,45.87,45.43,45.81,1353522.0,43.2353,43.5582,43.1404,43.5012,1353522.0
2021-10-06 10:30:00,45.81,45.84,45.63,45.72,759741.0,43.5012,43.5297,43.3303,43.4157,759741.0
2021-10-06 11:00:00,45.71,45.72,45.57,45.59,612363.0,43.4062,43.4157,43.2733,43.2923,612363.0
2021-10-06 11:30:00,45.59,45.64,45.56,45.63,466212.0,43.2923,43.3398,43.2638,43.3303,466212.0
2021-10-06 12:00:00,45.63,45.63,45.48,45.6,822663.0,43.3303,43.3303,43.1878,43.3018,822663.0
2021-10-06 12:30:00,45.6,45.63,45.54,45.56,575139.0,43.3018,43.3303,43.2448,43.2638,575139.0
2021-10-06 13:00:00,45.57,45.6,45.49,45.6,718542.0,43.2733,43.3018,43.1973,43.3018,718542.0
2021-10-06 13:30:00,45.6,45.8,45.6,45.75,856575.0,43.3018,43.4917,43.3018,43.4442,856575.0
2021-10-06 14:00:00,45.75,45.87,45.68,45.83,698523.0,43.4442,43.5582,43.3778,43.5202,698523.0
2021-10-06 14:30:00,45.82,45.85,45.77,45.78,617001.0,43.5107,43.5392,43.4632,43.4727,617001.0
2021-10-06 15:00:00,45.8,45.86,45.76,45.84,843885.0,43.4917,43.5487,43.4537,43.5297,843885.0
2021-10-06 15:30:00,45.84,45.93,45.77,45.87,2179965.0,43.5297,43.6152,43.4632,43.5582,2179965.0
2021-10-07 09:30:00,46.26,46.73,46.25,46.71,2579211.0,43.9285,44.3748,43.919,44.3558,2579211.0
2021-10-07 10:00:00,46.73,46.87,46.68,46.81,1589178.0,44.3748,44.5078,44.3274,44.4508,1589178.0
2021-10-07 10:30:00,46.81,46.9,46.77,46.84,1149501.0,44.4508,44.5363,44.4128,44.4793,1149501.0
2021-10-07 11:00:00,46.85,46.88,46.72,46.75,943782.0,44.4888,44.5173,44.3653,44.3938,943782.0
2021-10-07 11:30:00,46.75,46.78,46.59,46.65,929667.0,44.3938,44.4223,44.2419,44.2989,929667.0
2021-10-07 12:00:00,46.65,46.69,46.58,46.62,902739.0,44.2989,44.3369,44.2324,44.2704,902739.0
2021-10-07 12:30:00,46.62,46.65,46.56,46.64,584766.0,44.2704,44.2989,44.2134,44.2894,584766.0
2021-10-07 13:00:00,46.63,46.63,46.55,46.61,524790.0,44.2799,44.2799,44.2039,44.2609,524790.0
2021-10-07 13:30:00,46.61,46.62,46.48,46.52,520398.0,44.2609,44.2704,44.1374,44.1754,520398.0
2021-10-07 14:00:00,46.51,46.52,46.41,46.46,508947.0,44.1659,44.1754,44.071,44.1184,508947.0
2021-10-07 14:30:00,46.47,46.48,46.32,46.34,597630.0,44.1279,44.1374,43.9855,44.0045,597630.0
2021-10-07 15:00:00,46.34,46.5,46.3,46.47,770583.0,44.0045,44.1564,43.9665,44.1279,770583.0
2021-10-07 15:30:00,46.47,46.48,46.35,46.41,1875894.0,44.1279,44.1374,44.014,44.071,1875894.0
2021-10-08 09:30:00,46.55,46.6,46.34,46.35,964716.0,44.2039,44.2514,44.0045,44.014,964716.0
2021-10-08 10:00:00,46.37,46.48,46.36,46.4,660732.0,44.033,44.1374,44.0235,44.0615,660732.0
2021-10-08 10:30:00,46.41,46.44,46.34,46.35,644967.0,44.071,44.0995,44.0045,44.014,644967.0
2021-10-08 11:00:00,46.35,46.47,46.34,46.38,730308.0,44.014,44.1279,44.0045,44.0425,730308.0
2021-10-08 11:30:00,46.37,46.43,46.34,46.41,623469.0,44.033,44.09,44.0045,44.071,623469.0
2021-10-08 12:00:00,46.41,46.45,46.39,46.43,433641.0,44.071,44.109,44.052,44.09,433641.0
2021-10-08 12:30:00,46.43,46.56,46.42,46.5,522570.0,44.09,44.2134,44.0805,44.1564,522570.0
2021-10-08 13:00:00,46.5,46.54,46.47,46.53,400137.0,44.1564,44.1944,44.1279,44.1849,400137.0
2021-10-08 13:30:00,46.53,46.59,46.51,46.59,379608.0,44.1849,44.2419,44.1659,44.2419,379608.0
2021-10-08 14:00:00,46.59,46.68,46.58,46.68,562923.0,44.2419,44.3274,44.2324,44.3274,562923.0
2021-10-08 14:30:00,46.69,46.7,46.6,46.62,491430.0,44.3369,44.3464,44.2514,44.2704,491430.0
2021-10-08 15:00:00,46.62,46.7,46.62,46.68,481038.0,44.2704,44.3464,44.2704,44.3274,481038.0
2021-10-08 15:30:00,46.67,46.68,46.55,46.57,1632954.0,44.3179,44.3274,44.2039,44.2229,1632954.0
2021-10-11 09:30:00,46.51,46.93,46.51,46.83,1600887.0,44.1659,44.5648,44.1659,44.4698,1600887.0
2021-10-11 10:00:00,46.83,46.89,46.71,46.83,724959.0,44.4698,44.5268,44.3558,44.4698,724959.0
2021-10-11 10:30:00,46.83,46.83,46.62,46.63,699048.0,44.4698,44.4698,44.2704,44.2799,699048.0
2021-10-11 11:00:00,46.62,46.66,46.58,46.64,492987.0,44.2704,44.3084,44.2324,44.2894,492987.0
2021-10-11 11:30:00,46.65,46.72,46.64,46.67,353319.0,44.2989,44.3653,44.2894,44.3179,353319.0
2021-10-11 12:00:00,46.67,46.68,46.54,46.64,570312.0,44.3179,44.3274,44.1944,44.2894,570312.0
2021-10-11 12:30:00,46.64,46.67,46.56,46.6,400746.0,44.2894,44.3179,44.2134,44.2514,400746.0
2021-10-11 13:00:00,46.6,46.61,46.52,46.56,431565.0,44.2514,44.2609,44.1754,44.2134,431565.0
2021-10-11 13:30:00,46.56,46.59,46.48,46.53,566364.0,44.2134,44.2419,44.1374,44.1849,566364.0
2021-10-11 14:00:00,46.53,46.58,46.51,46.55,403392.0,44.1849,44.2324,44.1659,44.2039,403392.0
2021-10-11 14:30:00,46.55,46.58,46.51,46.57,365355.0,44.2039,44.2324,44.1659,44.2229,365355.0
2021-10-11 15:00:00,46.57,46.59,46.53,46.54,500988.0,44.2229,44.2419,44.1849,44.1944,500988.0
2021-10-11 15:30:00,46.54,46.6,46.5,46.51,1313004.0,44.1944,44.2514,44.1564,44.1659,1313004.0
2021-10-12 09:30:00,46.45,46.66,46.38,46.57,1391394.0,44.109,44.3084,44.0425,44.2229,1391394.0
2021-10-12 10:00:00,46.57,46.65,46.47,46.53,836523.0,44.2229,44.2989,44.1279,44.1849,836523.0
2021-10-12 10:30:00,46.53,46.62,46.47,46.58,606441.0,44.1849,44.2704,44.1279,44.2324,606441.0
2021-10-12 11:00:00,46.58,46.8,46.58,46.74,855828.0,44.2324,44.4413,44.2324,44.3843,855828.0
2021-10-12 11:30:00,46.74,46.77,46.67,46.76,486177.0,44.3843,44.4128,44.3179,44.4033,486177.0
2021-10-12 12:00:00,46.76,46.8,46.65,46.67,551613.0,44.4033,44.4413,44.2989,44.3179,551613.0
2021-10-12 12:30:00,46.68,46.68,46.58,46.61,512544.0,44.3274,44.3274,44.2324,44.2609,512544.0
2021-10-12 13:00:00,46.61,46.73,46.6,46.71,776421.0,44.2609,44.3748,44.2514,44.3558,776421.0
2021-10-12 13:30:00,46.71,46.76,46.68,46.69,753870.0,44.3558,44.4033,44.3274,44.3369,753870.0
2021-10-12 14:00:00,46.69,46.75,46.66,46.67,574584.0,44.3369,44.3938,44.3084,44.3179,574584.0
2021-10-12 14:30:00,46.67,46.69,46.5,46.5,622113.0,44.3179,44.3369,44.1564,44.1564,622113.0
2021-10-12 15:00:00,46.5,46.55,46.48,46.52,669366.0,44.1564,44.2039,44.1374,44.1754,669366.0
2021-10-12 15:30:00,46.52,46.53,46.36,46.45,1713030.0,44.1754,44.1849,44.0235,44.109,1713030.0
2021-10-13 09:30:00,46.5,46.67,46.25,46.25,1157163.0,44.1564,44.3179,43.919,43.919,1157163.0
2021-10-13 10:00:00,46.25,46.28,46.04,46.09,1165044.0,43.919,43.9475,43.7196,43.7671,1165044.0
2021-10-13 10:30:00,46.09,46.29,46.07,46.17,551130.0,43.7671,43.957,43.7481,43.8431,551130.0
2021-10-13 11:00:00,46.17,46.21,46.12,46.2,486459.0,43.8431,43.881,43.7956,43.8716,486459.0
2021-10-13 11:30:00,46.2,46.33,46.17,46.31,443538.0,43.8716,43.995,43.8431,43.976,443538.0
2021-10-13 12:00:00,46.31,46.35,46.29,46.34,366237.0,43.976,44.014,43.957,44.0045,366237.0
2021-10-13 12:30:00,46.34,46.36,46.23,46.27,550020.0,44.0045,44.0235,43.9,43.938,550020.0
2021-10-13 13:00:00,46.27,46.36,46.26,46.34,454542.0,43.938,44.0235,43.9285,44.0045,454542.0
2021-10-13 13:30:00,46.33,46.38,46.28,46.3,471723.0,43.995,44.0425,43.9475,43.9665,471723.0
2021-10-13 14:00:00,46.3,46.39,46.24,46.28,649338.0,43.9665,44.052,43.9095,43.9475,649338.0
2021-10-13 14:30:00,46.28,46.3,46.21,46.24,515157.0,43.9475,43.9665,43.881,43.9095,515157.0
2021-10-13 15:00:00,46.24,46.3,46.2,46.24,1056045.0,43.9095,43.9665,43.8716,43.9095,1056045.0
2021-10-13 15:30:00,46.24,46.25,46.08,46.14,3533433.0,43.9095,43.919,43.7576,43.8146,3533433.0
2021-10-14 09:30:00,46.17,46.37,46.17,46.24,1239672.0,43.8431,44.033,43.8431,43.9095,1239672.0
2021-10-14 10:00:00,46.25,46.5,46.25,46.46,1222455.0,43.919,44.1564,43.919,44.1184,1222455.0
2021-10-14 10:30:00,46.45,46.52,46.32,46.45,630102.0,44.109,44.1754,43.9855,44.109,630102.0
2021-10-14 11:00:00,46.45,46.57,46.44,46.57,639213.0,44.109,44.2229,44.0995,44.2229,639213.0
2021-10-14 11:30:00,46.57,46.6,46.55,46.59,547719.0,44.2229,44.2514,44.2039,44.2419,547719.0
2021-10-14 12:00:00,46.58,46.62,46.57,46.6,481353.0,44.2324,44.2704,44.2229,44.2514,481353.0
2021-10-14 12:30:00,46.59,46.66,46.58,46.66,618528.0,44.2419,44.3084,44.2324,44.3084,618528.0
2021-10-14 13:00:00,46.66,46.68,46.62,46.64,597798.0,44.3084,44.3274,44.2704,44.2894,597798.0
2021-10-14 13:30:00,46.64,46.69,46.63,46.66,567597.0,44.2894,44.3369,44.2799,44.3084,567597.0
2021-10-14 14:00:00,46.66,46.68,46.63,46.67,602112.0,44.3084,44.3274,44.2799,44.3179,602112.0
2021-10-14 14:30:00,46.67,46.69,46.65,46.67,572808.0,44.3179,44.3369,44.2989,44.3179,572808.0
2021-10-14 15:00:00,46.67,46.67,46.57,46.58,848862.0,44.3179,44.3179,44.2229,44.2324,848862.0
2021-10-14 15:30:00,46.58,46.63,46.51,46.62,2257269.0,44.2324,44.2799,44.1659,44.2704,2257269.0
2021-10-15 09:30:00,46.87,46.92,46.71,46.91,1944288.0,44.5078,44.5553,44.3558,44.5458,1944288.0
2021-10-15 10:00:00,46.92,47.03,46.86,46.88,1020162.0,44.5553,44.6597,44.4983,44.5173,1020162.0
2021-10-15 10:30:00,46.87,47.0,46.85,46.93,509352.0,44.5078,44.6312,44.4888,44.5648,509352.0
2021-10-15 11:00:00,46.93,46.93,46.8,46.8,659085.0,44.5648,44.5648,44.4413,44.4413,659085.0
2021-10-15 11:30:00,46.81,46.83,46.72,46.72,431469.0,44.4508,44.4698,44.3653,44.3653,431469.0
2021-10-15 12:00:00,46.73,46.8,46.72,46.79,406062.0,44.3748,44.4413,44.3653,44.4318,406062.0
2021-10-15 12:30:00,46.79,46.82,46.7,46.7,491430.0,44.4318,44.4603,44.3464,44.3464,491430.0
2021-10-15 13:00:00,46.7,46.71,46.65,46.67,694290.0,44.3464,44.3558,44.2989,44.3179,694290.0
2021-10-15 13:30:00,46.67,46.73,46.66,46.66,531270.0,44.3179,44.3748,44.3084,44.3084,531270.0
2021-10-15 14:00:00,46.66,46.78,46.65,46.7,701775.0,44.3084,44.4223,44.2989,44.3464,701775.0
2021-10-15 14:30:00,46.71,46.76,46.67,46.75,677586.0,44.3558,44.4033,44.3179,44.3938,677586.0
2021-10-15 15:00:00,46.75,46.77,46.69,46.76,608211.0,44.3938,44.4128,44.3369,44.4033,608211.0
2021-10-15 15:30:00,46.75,46.86,46.73,46.84,1936011.0,44.3938,44.4983,44.3748,44.4793,1936011.0
2021-10-18 09:30:00,46.67,47.0,46.61,46.98,1285740.0,44.3179,44.6312,44.2609,44.6122,1285740.0
2021-10-18 10:00:00,46.98,47.02,46.83,46.85,619851.0,44.6122,44.6502,44.4698,44.4888,619851.0
2021-10-18 10:30:00,46.86,47.09,46.82,47.08,635607.0,44.4983,44.7167,44.4603,44.7072,635607.0
2021-10-18 11:00:00,47.08,47.24,47.08,47.18,825057.0,44.7072,44.8591,44.7072,44.8022,825057.0
2021-10-18 11:30:00,47.19,47.25,47.15,47.17,617865.0,44.8117,44.8686,44.7737,44.7927,617865.0
2021-10-18 12:00:00,47.16,47.24,47.15,47.19,477141.0,44.7832,44.8591,44.7737,44.8117,477141.0
2021-10-18 12:30:00,47.19,47.21,47.14,47.17,445119.0,44.8117,44.8306,44.7642,44.7927,445119.0
2021-10-18 13:00:00,47.17,47.21,47.15,47.16,645240.0,44.7927,44.8306,44.7737,44.7832,645240.0
2021-10-18 13:30:00,47.15,47.3,47.14,47.3,1350477.0,44.7737,44.9161,44.7642,44.9161,1350477.0
2021-10-18 14:00:00,47.29,47.32,47.24,47.27,579627.0,44.9066,44.9351,44.8591,44.8876,579627.0
2021-10-18 14:30:00,47.26,47.31,47.24,47.28,383784.0,44.8781,44.9256,44.8591,44.8971,383784.0
2021-10-18 15:00:00,47.27,47.3,47.23,47.26,576360.0,44.8876,44.9161,44.8496,44.8781,576360.0
2021-10-18 15:30:00,47.26,47.34,47.22,47.23,2439975.0,44.8781,44.9541,44.8401,44.8496,2439975.0
2021-10-19 09:30:00,48.21,48.54,47.94,48.08,6911124.0,45.7802,46.0936,45.5239,45.6568,6911124.0
2021-10-19 10:00:00,48.09,48.12,47.89,48.11,2177016.0,45.6663,45.6948,45.4764,45.6853,2177016.0
2021-10-19 10:30:00,48.11,48.12,47.95,48.06,1301052.0,45.6853,45.6948,45.5334,45.6378,1301052.0
2021-10-19 11:00:00,48.06,48.12,48.01,48.01,1142832.0,45.6378,45.6948,45.5903,45.5903,1142832.0
2021-10-19 11:30:00,48.01,48.03,47.9,48.01,1063500.0,45.5903,45.6093,45.4859,45.5903,1063500.0
2021-10-19 12:00:00,48.01,48.07,47.98,48.06,1000815.0,45.5903,45.6473,45.5618,45.6378,1000815.0
2021-10-19 12:30:00,48.06,48.22,48.06,48.14,2198511.0,45.6378,45.7897,45.6378,45.7138,2198511.0
2021-10-19 13:00:00,48.14,48.26,48.11,48.21,1433814.0,45.7138,45.8277,45.6853,45.7802,1433814.0
2021-10-19 13:30:00,48.21,48.23,48.16,48.21,995985.0,45.7802,45.7992,45.7328,45.7802,995985.0
2021-10-19 14:00:00,48.21,48.24,48.16,48.22,1057632.0,45.7802,45.8087,45.7328,45.7897,1057632.0
2021-10-19 14:30:00,48.22,48.22,48.16,48.19,971565.0,45.7897,45.7897,45.7328,45.7613,971565.0
2021-10-19 15:00:00,48.18,48.24,48.18,48.23,1080399.0,45.7518,45.8087,45.7518,45.7992,1080399.0
2021-10-19 15:30:00,48.23,48.25,48.18,48.23,3033564.0,45.7992,45.8182,45.7518,45.7992,3033564.0
2021-10-20 09:30:00,48.3,48.68,48.3,48.51,1813227.0,45.8657,46.2266,45.8657,46.0651,1813227.0
2021-10-20 10:00:00,48.51,48.71,48.49,48.64,1163340.0,46.0651,46.255,46.0461,46.1886,1163340.0
2021-10-20 10:30:00,48.64,48.66,48.56,48.62,877800.0,46.1886,46.2076,46.1126,46.1696,877800.0
2021-10-20 11:00:00,48.62,48.65,48.58,48.63,668826.0,46.1696,46.1981,46.1316,46.1791,668826.0
2021-10-20 11:30:00,48.63,48.74,48.57,48.73,714042.0,46.1791,46.2835,46.1221,46.274,714042.0
2021-10-20 12:00:00,48.73,48.79,48.7,48.79,624948.0,46.274,46.331,46.2456,46.331,624948.0
2021-10-20 12:30:00,48.79,48.79,48.75,48.78,468567.0,46.331,46.331,46.293,46.3215,468567.0
2021-10-20 13:00:00,48.78,48.83,48.71,48.75,879414.0,46.3215,46.369,46.255,46.293,879414.0
2021-10-20 13:30:00,48.75,48.77,48.68,48.7,504870.0,46.293,46.312,46.2266,46.2456,504870.0
2021-10-20 14:00:00,48.69,48.7,48.63,48.68,636126.0,46.2361,46.2456,46.1791,46.2266,636126.0
2021-10-20 14:30:00,48.68,48.7,48.64,48.66,572316.0,46.2266,46.2456,46.1886,46.2076,572316.0
2021-10-20 15:00:00,48.66,48.7,48.63,48.65,837588.0,46.2076,46.2456,46.1791,46.1981,837588.0
2021-10-20 15:30:00,48.65,48.73,48.64,48.68,2005548.0,46.1981,46.274,46.1886,46.2266,2005548.0
2021-10-21 09:30:00,48.86,48.97,48.73,48.81,1384509.0,46.3975,46.5019,46.274,46.35,1384509.0
2021-10-21 10:00:00,48.81,48.83,48.6,48.71,1101792.0,46.35,46.369,46.1506,46.255,1101792.0
2021-10-21 10:30:00,48.72,48.73,48.61,48.68,684093.0,46.2645,46.274,46.1601,46.2266,684093.0
2021-10-21 11:00:00,48.67,48.81,48.67,48.73,557589.0,46.2171,46.35,46.2171,46.274,557589.0
2021-10-21 11:30:00,48.73,48.8,48.69,48.79,478560.0,46.274,46.3405,46.2361,46.331,478560.0
2021-10-21 12:00:00,48.78,48.81,48.72,48.79,417378.0,46.3215,46.35,46.2645,46.331,417378.0
2021-10-21 12:30:00,48.79,48.84,48.79,48.82,445551.0,46.331,46.3785,46.331,46.3595,445551.0
2021-10-21 13:00:00,48.82,48.91,48.8,48.91,483210.0,46.3595,46.445,46.3405,46.445,483210.0
2021-10-21 13:30:00,48.91,48.94,48.88,48.89,530496.0,46.445,46.4735,46.4165,46.426,530496.0
2021-10-21 14:00:00,48.89,48.93,48.88,48.93,433206.0,46.426,46.464,46.4165,46.464,433206.0
2021-10-21 14:30:00,48.93,48.94,48.89,48.91,378288.0,46.464,46.4735,46.426,46.445,378288.0
2021-10-21 15:00:00,48.92,48.97,48.92,48.96,522189.0,46.4545,46.5019,46.4545,46.4924,522189.0
2021-10-21 15:30:00,48.96,48.97,48.89,48.93,1516488.0,46.4924,46.5019,46.426,46.464,1516488.0
2021-10-22 09:30:00,49.03,49.9,49.03,49.6,3602958.0,46.5589,47.3851,46.5589,47.1002,3602958.0
2021-10-22 10:00:00,49.59,49.67,49.5,49.66,1514631.0,47.0907,47.1667,47.0052,47.1572,1514631.0
2021-10-22 10:30:00,49.66,49.74,49.62,49.71,1317186.0,47.1572,47.2331,47.1192,47.2046,1317186.0
2021-10-22 11:00:00,49.71,49.74,49.47,49.48,955875.0,47.2046,47.2331,46.9767,46.9862,955875.0
2021-10-22 11:30:00,49.48,49.49,49.36,49.39,888573.0,46.9862,46.9957,46.8723,46.9008,888573.0
2021-10-22 12:00:00,49.39,49.42,49.33,49.4,574428.0,46.9008,46.9293,46.8438,46.9103,574428.0
2021-10-22 12:30:00,49.4,49.55,49.39,49.52,738999.0,46.9103,47.0527,46.9008,47.0242,738999.0
2021-10-22 13:00:00,49.52,49.57,49.47,49.57,510030.0,47.0242,47.0717,46.9767,47.0717,510030.0
2021-10-22 13:30:00,49.57,49.61,49.53,49.53,592956.0,47.0717,47.1097,47.0337,47.0337,592956.0
2021-10-22 14:00:00,49.54,49.6,49.5,49.51,878490.0,47.0432,47.1002,47.0052,47.0147,878490.0
2021-10-22 14:30:00,49.51,49.56,49.4,49.45,1300257.0,47.0147,47.0622,46.9103,46.9578,1300257.0
2021-10-22 15:00:00,49.45,49.46,49.39,49.44,791457.0,46.9578,46.9672,46.9008,46.9483,791457.0
2021-10-22 15:30:00,49.44,49.49,49.37,49.45,2135253.0,46.9483,46.9957,46.8818,46.9578,2135253.0
2021-10-25 09:30:00,49.59,49.72,49.34,49.6,1765017.0,47.0907,47.2141,46.8533,47.1002,1765017.0
2021-10-25 10:00:00,49.59,49.76,49.57,49.74,1032726.0,47.0907,47.2521,47.0717,47.2331,1032726.0
2021-10-25 10:30:00,49.74,49.84,49.67,49.84,776820.0,47.2331,47.3281,47.1667,47.3281,776820.0
2021-10-25 11:00:00,49.83,49.88,49.79,49.88,841641.0,47.3186,47.3661,47.2806,47.3661,841641.0
2021-10-25 11:30:00,49.87,50.1,49.86,50.07,1502883.0,47.3566,47.575,47.3471,47.5465,1502883.0
2021-10-25 12:00:00,50.07,50.15,50.02,50.02,984495.0,47.5465,47.6225,47.499,47.499,984495.0
2021-10-25 12:30:00,50.02,50.13,50.0,50.13,479226.0,47.499,47.6035,47.48,47.6035,479226.0
2021-10-25 13:00:00,50.13,50.17,50.08,50.1,597918.0,47.6035,47.6415,47.556,47.575,597918.0
2021-10-25 13:30:00,50.11,50.11,50.0,50.01,513003.0,47.5845,47.5845,47.48,47.4895,513003.0
2021-10-25 14:00:00,50.01,50.01,49.9,49.97,636588.0,47.4895,47.4895,47.3851,47.4515,636588.0
2021-10-25 14:30:00,49.98,50.02,49.96,50.01,668211.0,47.461,47.499,47.442,47.4895,668211.0
2021-10-25 15:00:00,50.01,50.07,49.99,50.05,794676.0,47.4895,47.5465,47.4705,47.5275,794676.0
2021-10-25 15:30:00,50.05,50.07,49.97,50.03,1961466.0,47.5275,47.5465,47.4515,47.5085,1961466.0
2021-10-26 09:30:00,50.0,50.18,49.85,49.95,1450953.0,47.48,47.651,47.3376,47.4326,1450953.0
2021-10-26 10:00:00,49.96,49.97,49.68,49.84,1204281.0,47.442,47.4515,47.1762,47.3281,1204281.0
2021-10-26 10:30:00,49.84,49.87,49.73,49.75,925260.0,47.3281,47.3566,47.2236,47.2426,925260.0
2021-10-26 11:00:00,49.75,49.79,49.66,49.67,1285995.0,47.2426,47.2806,47.1572,47.1667,1285995.0
2021-10-26 11:30:00,49.68,49.72,49.55,49.57,852900.0,47.1762,47.2141,47.0527,47.0717,852900.0
2021-10-26 12:00:00,49.58,49.59,49.49,49.57,710739.0,47.0812,47.0907,46.9957,47.0717,710739.0
2021-10-26 12:30:00,49.58,49.71,49.56,49.71,746715.0,47.0812,47.2046,47.0622,47.2046,746715.0
2021-10-26 13:00:00,49.71,49.77,49.69,49.72,498732.0,47.2046,47.2616,47.1857,47.2141,498732.0
2021-10-26 13:30:00,49.72,49.73,49.64,49.71,464931.0,47.2141,47.2236,47.1382,47.2046,464931.0
2021-10-26 14:00:00,49.71,49.75,49.67,49.67,459258.0,47.2046,47.2426,47.1667,47.1667,459258.0
2021-10-26 14:30:00,49.68,49.7,49.66,49.69,358455.0,47.1762,47.1952,47.1572,47.1857,358455.0
2021-10-26 15:00:00,49.69,49.74,49.65,49.68,621027.0,47.1857,47.2331,47.1477,47.1762,621027.0
2021-10-26 15:30:00,49.68,49.72,49.58,49.58,1555578.0,47.1762,47.2141,47.0812,47.0812,1555578.0
2021-10-27 09:30:00,49.65,49.67,49.38,49.5,1055322.0,47.1477,47.1667,46.8913,47.0052,1055322.0
2021-10-27 10:00:00,49.5,49.51,49.17,49.26,940704.0,47.0052,47.0147,46.6919,46.7773,940704.0
2021-10-27 10:30:00,49.28,49.39,49.26,49.31,604623.0,46.7963,46.9008,46.7773,46.8248,604623.0
2021-10-27 11:00:00,49.3,49.51,49.29,49.46,770457.0,46.8153,47.0147,46.8058,46.9672,770457.0
2021-10-27 11:30:00,49.46,49.46,49.3,49.31,537411.0,46.9672,46.9672,46.8153,46.8248,537411.0
2021-10-27 12:00:00,49.31,49.34,49.23,49.33,505116.0,46.8248,46.8533,46.7488,46.8438,505116.0
2021-10-27 12:30:00,49.32,49.35,49.28,49.3,377913.0,46.8343,46.8628,46.7963,46.8153,377913.0
2021-10-27 13:00:00,49.3,49.37,49.3,49.33,378774.0,46.8153,46.8818,46.8153,46.8438,378774.0
2021-10-27 13:30:00,49.33,49.39,49.3,49.37,373092.0,46.8438,46.9008,46.8153,46.8818,373092.0
2021-10-27 14:00:00,49.37,49.42,49.34,49.39,402444.0,46.8818,46.9293,46.8533,46.9008,402444.0
2021-10-27 14:30:00,49.4,49.4,49.32,49.34,512556.0,46.9103,46.9103,46.8343,46.8533,512556.0
2021-10-27 15:00:00,49.34,49.36,49.27,49.32,582210.0,46.8533,46.8723,46.7868,46.8343,582210.0
2021-10-27 15:30:00,49.32,49.33,49.13,49.18,1623327.0,46.8343,46.8438,46.6539,46.7014,1623327.0
2021-10-28 09:30:00,49.45,49.66,49.28,49.58,1081998.0,46.9578,47.1572,46.7963,47.0812,1081998.0
2021-10-28 10:00:00,49.58,49.66,49.51,49.57,604992.0,47.0812,47.1572,47.0147,47.0717,604992.0
2021-10-28 10:30:00,49.57,49.63,49.53,49.55,492762.0,47.0717,47.1287,47.0337,47.0527,492762.0
2021-10-28 11:00:00,49.55,49.61,49.5,49.55,364077.0,47.0527,47.1097,47.0052,47.0527,364077.0
2021-10-28 11:30:00,49.55,49.61,49.53,49.57,436593.0,47.0527,47.1097,47.0337,47.0717,436593.0
2021-10-28 12:00:00,49.58,49.6,49.55,49.55,288303.0,47.0812,47.1002,47.0527,47.0527,288303.0
2021-10-28 12:30:00,49.55,49.56,49.42,49.42,330066.0,47.0527,47.0622,46.9293,46.9293,330066.0
2021-10-28 13:00:00,49.42,49.45,49.4,49.44,316149.0,46.9293,46.9578,46.9103,46.9483,316149.0
2021-10-28 13:30:00,49.44,49.47,49.37,49.37,345051.0,46.9483,46.9767,46.8818,46.8818,345051.0
2021-10-28 14:00:00,49.38,49.41,49.31,49.34,550635.0,46.8913,46.9198,46.8248,46.8533,550635.0
2021-10-28 14:30:00,49.34,49.37,49.28,49.31,728154.0,46.8533,46.8818,46.7963,46.8248,728154.0
2021-10-28 15:00:00,49.31,49.38,49.24,49.36,813627.0,46.8248,46.8913,46.7583,46.8723,813627.0
2021-10-28 15:30:00,49.36,49.5,49.32,49.48,1312434.0,46.8723,47.0052,46.8343,46.9862,1312434.0
2021-10-29 09:30:00,49.3,49.66,49.19,49.51,2060802.0,46.8153,47.1572,46.7109,47.0147,2060802.0
2021-10-29 10:00:00,49.5,49.58,49.34,49.54,1174206.0,47.0052,47.0812,46.8533,47.0432,1174206.0
2021-10-29 10:30:00,49.55,49.68,49.51,49.66,638625.0,47.0527,47.1762,47.0147,47.1572,638625.0
2021-10-29 11:00:00,49.67,49.73,49.63,49.64,616674.0,47.1667,47.2236,47.1287,47.1382,616674.0
2021-10-29 11:30:00,49.65,49.77,49.65,49.76,685344.0,47.1477,47.2616,47.1477,47.2521,685344.0
2021-10-29 12:00:00,49.76,49.91,49.75,49.9,761736.0,47.2521,47.3946,47.2426,47.3851,761736.0
2021-10-29 12:30:00,49.91,50.03,49.86,49.98,2088699.0,47.3946,47.5085,47.3471,47.461,2088699.0
2021-10-29 13:00:00,49.98,50.0,49.92,49.94,675219.0,47.461,47.48,47.4041,47.4231,675219.0
2021-10-29 13:30:00,49.93,49.96,49.88,49.9,443646.0,47.4136,47.442,47.3661,47.3851,443646.0
2021-10-29 14:00:00,49.9,49.92,49.78,49.79,570981.0,47.3851,47.4041,47.2711,47.2806,570981.0
2021-10-29 14:30:00,49.78,49.86,49.78,49.83,559455.0,47.2711,47.3471,47.2711,47.3186,559455.0
2021-10-29 15:00:00,49.83,49.85,49.76,49.83,802293.0,47.3186,47.3376,47.2521,47.3186,802293.0
2021-10-29 15:30:00,49.83,49.87,49.78,49.81,2455740.0,47.3186,47.3566,47.2711,47.2996,2455740.0
2021-11-01 09:30:00,49.99,50.25,49.92,50.1,1419930.0,47.4705,47.7174,47.4041,47.575,1419930.0
2021-11-01 10:00:00,50.11,50.13,49.86,49.92,810606.0,47.5845,47.6035,47.3471,47.4041,810606.0
2021-11-01 10:30:00,49.92,49.95,49.78,49.94,736614.0,47.4041,47.4326,47.2711,47.4231,736614.0
2021-11-01 11:00:00,49.94,49.97,49.88,49.92,498210.0,47.4231,47.4515,47.3661,47.4041,498210.0
2021-11-01 11:30:00,49.92,49.97,49.87,49.93,406272.0,47.4041,47.4515,47.3566,47.4136,406272.0
2021-11-01 12:00:00,49.93,50.02,49.89,50.01,636099.0,47.4136,47.499,47.3756,47.4895,636099.0
2021-11-01 12:30:00,50.01,50.02,49.94,49.94,570000.0,47.4895,47.499,47.4231,47.4231,570000.0
2021-11-01 13:00:00,49.94,49.96,49.91,49.93,518985.0,47.4231,47.442,47.3946,47.4136,518985.0
2021-11-01 13:30:00,49.93,49.94,49.88,49.9,317145.0,47.4136,47.4231,47.3661,47.3851,317145.0
2021-11-01 14:00:00,49.9,49.91,49.86,49.89,378633.0,47.3851,47.3946,47.3471,47.3756,378633.0
2021-11-01 14:30:00,49.89,49.96,49.89,49.95,338472.0,47.3756,47.442,47.3756,47.4326,338472.0
2021-11-01 15:00:00,49.96,49.96,49.9,49.93,312747.0,47.442,47.442,47.3851,47.4136,312747.0
2021-11-01 15:30:00,49.92,49.98,49.91,49.94,1131555.0,47.4041,47.461,47.3946,47.4231,1131555.0
2021-11-02 09:30:00,49.99,50.05,49.79,49.86,1180650.0,47.4705,47.5275,47.2806,47.3471,1180650.0
2021-11-02 10:00:00,49.87,49.91,49.76,49.77,639216.0,47.3566,47.3946,47.2521,47.2616,639216.0
2021-11-02 10:30:00,49.77,49.92,49.76,49.91,531726.0,47.2616,47.4041,47.2521,47.3946,531726.0
2021-11-02 11:00:00,49.91,49.97,49.86,49.9,528921.0,47.3946,47.4515,47.3471,47.3851,528921.0
2021-11-02 11:30:00,49.9,49.97,49.88,49.92,635118.0,47.3851,47.4515,47.3661,47.4041,635118.0
2021-11-02 12:00:00,49.91,49.98,49.9,49.95,390549.0,47.3946,47.461,47.3851,47.4326,390549.0
2021-11-02 12:30:00,49.95,50.03,49.93,50.02,448686.0,47.4326,47.5085,47.4136,47.499,448686.0
2021-11-02 13:00:00,50.01,50.02,49.94,49.96,386046.0,47.4895,47.499,47.4231,47.442,386046.0
2021-11-02 13:30:00,49.96,50.04,49.96,50.01,337200.0,47.442,47.518,47.442,47.4895,337200.0
2021-11-02 14:00:00,50.01,50.06,49.99,49.99,375912.0,47.4895,47.537,47.4705,47.4705,375912.0
2021-11-02 14:30:00,49.99,50.03,49.96,50.02,383985.0,47.4705,47.5085,47.442,47.499,383985.0
2021-11-02 15:00:00,50.02,50.04,49.85,49.88,542382.0,47.499,47.518,47.3376,47.3661,542382.0
2021-11-02 15:30:00,49.88,49.94,49.85,49.91,1820937.0,47.3661,47.4231,47.3376,47.3946,1820937.0
2021-11-03 09:30:00,49.87,50.07,49.71,49.92,1310472.0,47.3566,47.5465,47.2046,47.4041,1310472.0
2021-11-03 10:00:00,49.93,49.98,49.79,49.92,558915.0,47.4136,47.461,47.2806,47.4041,558915.0
2021-11-03 10:30:00,49.91,49.96,49.8,49.86,445086.0,47.3946,47.442,47.2901,47.3471,445086.0
2021-11-03 11:00:00,49.86,49.89,49.71,49.74,608397.0,47.3471,47.3756,47.2046,47.2331,608397.0
2021-11-03 11:30:00,49.75,49.83,49.73,49.82,512793.0,47.2426,47.3186,47.2236,47.3091,512793.0
2021-11-03 12:00:00,49.82,49.83,49.75,49.81,244998.0,47.3091,47.3186,47.2426,47.2996,244998.0
2021-11-03 12:30:00,49.8,49.82,49.76,49.78,341394.0,47.2901,47.3091,47.2521,47.2711,341394.0
2021-11-03 13:00:00,49.78,49.78,49.68,49.71,454956.0,47.2711,47.2711,47.1762,47.2046,454956.0
2021-11-03 13:30:00,49.71,49.77,49.7,49.76,383190.0,47.2046,47.2616,47.1952,47.2521,383190.0
2021-11-03 14:00:00,49.75,49.92,49.74,49.89,526425.0,47.2426,47.4041,47.2331,47.3756,526425.0
2021-11-03 14:30:00,49.88,50.01,49.87,49.98,489387.0,47.3661,47.4895,47.3566,47.461,489387.0
2021-11-03 15:00:00,49.98,50.01,49.91,49.96,533658.0,47.461,47.4895,47.3946,47.442,533658.0
2021-11-03 15:30:00,49.96,50.1,49.95,50.06,1444389.0,47.442,47.575,47.4326,47.537,1444389.0
2021-11-04 09:30:00,50.06,50.32,49.94,50.31,1099665.0,47.537,47.7839,47.4231,47.7744,1099665.0
2021-11-04 10:00:00,50.31,50.32,50.08,50.21,549012.0,47.7744,47.7839,47.556,47.6794,549012.0
2021-11-04 10:30:00,50.21,50.42,50.2,50.38,812904.0,47.6794,47.8789,47.67,47.8409,812904.0
2021-11-04 11:00:00,50.38,50.44,50.32,50.43,571767.0,47.8409,47.8979,47.7839,47.8884,571767.0
2021-11-04 11:30:00,50.43,50.5,50.42,50.48,392256.0,47.8884,47.9548,47.8789,47.9358,392256.0
2021-11-04 12:00:00,50.48,50.54,50.46,50.52,437289.0,47.9358,47.9928,47.9168,47.9738,437289.0
2021-11-04 12:30:00,50.53,50.62,50.5,50.6,600357.0,47.9833,48.0688,47.9548,48.0498,600357.0
2021-11-04 13:00:00,50.6,50.61,50.49,50.5,381531.0,48.0498,48.0593,47.9453,47.9548,381531.0
2021-11-04 13:30:00,50.5,50.54,50.48,50.53,370458.0,47.9548,47.9928,47.9358,47.9833,370458.0
2021-11-04 14:00:00,50.53,50.53,50.48,50.53,574560.0,47.9833,47.9833,47.9358,47.9833,574560.0
2021-11-04 14:30:00,50.53,50.61,50.51,50.54,483105.0,47.9833,48.0593,47.9643,47.9928,483105.0
2021-11-04 15:00:00,50.55,50.56,50.36,50.39,987648.0,48.0023,48.0118,47.8219,47.8504,987648.0
2021-11-04 15:30:00,50.4,50.45,50.31,50.43,1897485.0,47.8599,47.9074,47.7744,47.8884,1897485.0
2021-11-05 09:30:00,50.65,50.67,50.26,50.32,1442172.0,48.0973,48.1163,47.7269,47.7839,1442172.0
2021-11-05 10:00:00,50.32,50.34,50.19,50.23,794157.0,47.7839,47.8029,47.6605,47.6984,794157.0
2021-11-05 10:30:00,50.23,50.28,50.09,50.18,795831.0,47.6984,47.7459,47.5655,47.651,795831.0
2021-11-05 11:00:00,50.18,50.18,49.98,50.0,684183.0,47.651,47.651,47.461,47.48,684183.0
2021-11-05 11:30:00,50.0,50.02,49.92,49.94,677631.0,47.48,47.499,47.4041,47.4231,677631.0
2021-11-05 12:00:00,49.93,49.96,49.89,49.92,475362.0,47.4136,47.442,47.3756,47.4041,475362.0
2021-11-05 12:30:00,49.92,50.03,49.92,49.95,502446.0,47.4041,47.5085,47.4041,47.4326,502446.0
2021-11-05 13:00:00,49.95,49.98,49.87,49.89,581439.0,47.4326,47.461,47.3566,47.3756,581439.0
2021-11-05 13:30:00,49.89,49.96,49.88,49.96,727596.0,47.3756,47.442,47.3661,47.442,727596.0
2021-11-05 14:00:00,49.95,50.08,49.93,50.07,502398.0,47.4326,47.556,47.4136,47.5465,502398.0
2021-11-05 14:30:00,50.08,50.13,50.06,50.08,475392.0,47.556,47.6035,47.537,47.556,475392.0
2021-11-05 15:00:00,50.09,50.1,50.02,50.05,607326.0,47.5655,47.575,47.499,47.5275,607326.0
2021-11-05 15:30:00,50.05,50.16,50.03,50.08,1838562.0,47.5275,47.632,47.5085,47.556,1838562.0
2021-11-08 09:30:00,50.07,50.17,49.76,49.84,1463331.0,47.5465,47.6415,47.2521,47.3281,1463331.0
2021-11-08 10:00:00,49.84,49.92,49.7,49.85,1298427.0,47.3281,47.4041,47.1952,47.3376,1298427.0
2021-11-08 10:30:00,49.84,49.84,49.68,49.71,812376.0,47.3281,47.3281,47.1762,47.2046,812376.0
2021-11-08 11:00:00,49.71,49.71,49.62,49.69,674754.0,47.2046,47.2046,47.1192,47.1857,674754.0
2021-11-08 11:30:00,49.69,49.7,49.6,49.61,518445.0,47.1857,47.1952,47.1002,47.1097,518445.0
2021-11-08 12:00:00,49.6,49.67,49.58,49.65,428082.0,47.1002,47.1667,47.0812,47.1477,428082.0
2021-11-08 12:30:00,49.65,49.68,49.62,49.64,455409.0,47.1477,47.1762,47.1192,47.1382,455409.0
2021-11-08 13:00:00,49.64,49.73,49.61,49.71,457542.0,47.1382,47.2236,47.1097,47.2046,457542.0
2021-11-08 13:30:00,49.72,49.76,49.69,49.76,365115.0,47.2141,47.2521,47.1857,47.2521,365115.0
2021-11-08 14:00:00,49.76,49.82,49.74,49.8,636660.0,47.2521,47.3091,47.2331,47.2901,636660.0
2021-11-08 14:30:00,49.8,49.84,49.78,49.81,532440.0,47.2901,47.3281,47.2711,47.2996,532440.0
2021-11-08 15:00:00,49.8,49.81,49.73,49.73,602643.0,47.2901,47.2996,47.2236,47.2236,602643.0
2021-11-08 15:30:00,49.73,49.81,49.73,49.76,1596804.0,47.2236,47.2996,47.2236,47.2521,1596804.0
2021-11-09 09:30:00,49.84,49.92,49.62,49.89,1256847.0,47.3281,47.4041,47.1192,47.3756,1256847.0
2021-11-09 10:00:00,49.89,49.9,49.64,49.69,827076.0,47.3756,47.3851,47.1382,47.1857,827076.0
2021-11-09 10:30:00,49.69,49.85,49.68,49.82,679266.0,47.1857,47.3376,47.1762,47.3091,679266.0
2021-11-09 11:00:00,49.81,49.84,49.69,49.77,481914.0,47.2996,47.3281,47.1857,47.2616,481914.0
2021-11-09 11:30:00,49.78,49.79,49.65,49.67,582288.0,47.2711,47.2806,47.1477,47.1667,582288.0
2021-11-09 12:00:00,49.66,49.79,49.64,49.79,403725.0,47.1572,47.2806,47.1382,47.2806,403725.0
2021-11-09 12:30:00,49.79,49.84,49.77,49.79,482529.0,47.2806,47.3281,47.2616,47.2806,482529.0
2021-11-09 13:00:00,49.79,49.83,49.75,49.78,366690.0,47.2806,47.3186,47.2426,47.2711,366690.0
2021-11-09 13:30:00,49.79,49.82,49.76,49.8,291930.0,47.2806,47.3091,47.2521,47.2901,291930.0
2021-11-09 14:00:00,49.8,49.83,49.7,49.71,345120.0,47.2901,47.3186,47.1952,47.2046,345120.0
2021-11-09 14:30:00,49.72,49.78,49.69,49.72,414414.0,47.2141,47.2711,47.1857,47.2141,414414.0
2021-11-09 15:00:00,49.71,49.82,49.7,49.81,712434.0,47.2046,47.3091,47.1952,47.2996,712434.0
2021-11-09 15:30:00,49.81,49.96,49.78,49.95,2367669.0,47.2996,47.442,47.2711,47.4326,2367669.0
2021-11-10 09:30:00,49.58,49.87,49.41,49.68,1964799.0,47.0812,47.3566,46.9198,47.1762,1964799.0
2021-11-10 10:00:00,49.69,49.76,49.57,49.68,537543.0,47.1857,47.2521,47.0717,47.1762,537543.0
2021-11-10 10:30:00,49.68,49.79,49.66,49.73,802839.0,47.1762,47.2806,47.1572,47.2236,802839.0
2021-11-10 11:00:00,49.73,49.81,49.71,49.77,563130.0,47.2236,47.2996,47.2046,47.2616,563130.0
2021-11-10 11:30:00,49.77,49.81,49.75,49.78,449829.0,47.2616,47.2996,47.2426,47.2711,449829.0
2021-11-10 12:00:00,49.78,49.82,49.74,49.76,645138.0,47.2711,47.3091,47.2331,47.2521,645138.0
2021-11-10 12:30:00,49.76,49.8,49.7,49.74,348729.0,47.2521,47.2901,47.1952,47.2331,348729.0
2021-11-10 13:00:00,49.74,49.79,49.65,49.77,518139.0,47.2331,47.2806,47.1477,47.2616,518139.0
2021-11-10 13:30:00,49.76,49.79,49.71,49.75,499272.0,47.2521,47.2806,47.2046,47.2426,499272.0
2021-11-10 14:00:00,49.75,49.75,49.61,49.62,1047261.0,47.2426,47.2426,47.1097,47.1192,1047261.0
2021-11-10 14:30:00,49.62,49.66,49.46,49.46,1225602.0,47.1192,47.1572,46.9672,46.9672,1225602.0
2021-11-10 15:00:00,49.46,49.5,49.38,49.41,955050.0,46.9672,47.0052,46.8913,46.9198,955050.0
2021-11-10 15:30:00,49.41,49.49,49.33,49.48,2113647.0,46.9198,46.9957,46.8438,46.9862,2113647.0
2021-11-11 09:30:00,49.59,49.65,49.45,49.61,1339905.0,47.0907,47.1477,46.9578,47.1097,1339905.0
2021-11-11 10:00:00,49.61,49.64,49.42,49.47,964959.0,47.1097,47.1382,46.9293,46.9767,964959.0
2021-11-11 10:30:00,49.45,49.49,49.4,49.46,580524.0,46.9578,46.9957,46.9103,46.9672,580524.0
2021-11-11 11:00:00,49.46,49.56,49.45,49.54,437823.0,46.9672,47.0622,46.9578,47.0432,437823.0
2021-11-11 11:30:00,49.54,49.66,49.52,49.57,516510.0,47.0432,47.1572,47.0242,47.0717,516510.0
2021-11-11 12:00:00,49.57,49.57,49.49,49.5,432093.0,47.0717,47.0717,46.9957,47.0052,432093.0
2021-11-11 12:30:00,49.5,49.51,49.45,49.48,512763.0,47.0052,47.0147,46.9578,46.9862,512763.0
2021-11-11 13:00:00,49.48,49.5,49.43,49.5,533781.0,46.9862,47.0052,46.9388,47.0052,533781.0
2021-11-11 13:30:00,49.49,49.53,49.44,49.48,584634.0,46.9957,47.0337,46.9483,46.9862,584634.0
2021-11-11 14:00:00,49.49,49.5,49.43,49.45,512862.0,46.9957,47.0052,46.9388,46.9578,512862.0
2021-11-11 14:30:00,49.46,49.51,49.46,49.49,709830.0,46.9672,47.0147,46.9672,46.9957,709830.0
2021-11-11 15:00:00,49.49,49.51,49.42,49.49,920292.0,46.9957,47.0147,46.9293,46.9957,920292.0
2021-11-11 15:30:00,49.49,49.54,49.45,49.5,1615614.0,46.9957,47.0432,46.9578,47.0052,1615614.0
2021-11-12 09:30:00,49.67,49.75,49.49,49.49,1339386.0,47.1667,47.2426,46.9957,46.9957,1339386.0
2021-11-12 10:00:00,49.51,49.63,49.43,49.45,1190685.0,47.0147,47.1287,46.9388,46.9578,1190685.0
2021-11-12 10:30:00,49.45,49.52,49.42,49.52,810300.0,46.9578,47.0242,46.9293,47.0242,810300.0
2021-11-12 11:00:00,49.52,49.6,49.48,49.49,666192.0,47.0242,47.1002,46.9862,46.9957,666192.0
2021-11-12 11:30:00,49.49,49.54,49.42,49.49,692109.0,46.9957,47.0432,46.9293,46.9957,692109.0
2021-11-12 12:00:00,49.49,49.53,49.45,49.46,565923.0,46.9957,47.0337,46.9578,46.9672,565923.0
2021-11-12 12:30:00,49.45,49.46,49.33,49.36,1002840.0,46.9578,46.9672,46.8438,46.8723,1002840.0
2021-11-12 13:00:00,49.36,49.38,49.29,49.29,603900.0,46.8723,46.8913,46.8058,46.8058,603900.0
2021-11-12 13:30:00,49.29,49.4,49.29,49.38,746115.0,46.8058,46.9103,46.8058,46.8913,746115.0
2021-11-12 14:00:00,49.38,49.42,49.26,49.27,824085.0,46.8913,46.9293,46.7773,46.7868,824085.0
2021-11-12 14:30:00,49.26,49.28,49.22,49.24,736503.0,46.7773,46.7963,46.7393,46.7583,736503.0
2021-11-12 15:00:00,49.24,49.27,49.21,49.25,905163.0,46.7583,46.7868,46.7298,46.7678,905163.0
2021-11-12 15:30:00,49.25,49.3,49.18,49.25,2374209.0,46.7678,46.8153,46.7014,46.7678,2374209.0
2021-11-15 09:30:00,49.38,49.48,49.11,49.24,2878206.0,46.8913,46.9862,46.6349,46.7583,2878206.0
2021-11-15 10:00:00,49.24,49.45,49.22,49.33,1721541.0,46.7583,46.9578,46.7393,46.8438,1721541.0
2021-11-15 10:30:00,49.33,49.4,49.3,49.33,1218627.0,46.8438,46.9103,46.8153,46.8438,1218627.0
2021-11-15 11:00:00,49.33,49.4,49.29,49.36,1215783.0,46.8438,46.9103,46.8058,46.8723,1215783.0
2021-11-15 11:30:00,49.36,49.36,48.95,49.08,1640436.0,46.8723,46.8723,46.483,46.6064,1640436.0
2021-11-15 12:00:00,49.08,49.1,48.89,48.89,951486.0,46.6064,46.6254,46.426,46.426,951486.0
2021-11-15 12:30:00,48.89,48.94,48.85,48.93,1029378.0,46.426,46.4735,46.388,46.464,1029378.0
2021-11-15 13:00:00,48.92,48.93,48.8,48.89,1207509.0,46.4545,46.464,46.3405,46.426,1207509.0
2021-11-15 13:30:00,48.89,48.89,48.82,48.89,973968.0,46.426,46.426,46.3595,46.426,973968.0
2021-11-15 14:00:00,48.89,48.93,48.86,48.92,1109820.0,46.426,46.464,46.3975,46.4545,1109820.0
2021-11-15 14:30:00,48.92,48.94,48.86,48.91,1280862.0,46.4545,46.4735,46.3975,46.445,1280862.0
2021-11-15 15:00:00,48.91,48.91,48.82,48.83,1205274.0,46.445,46.445,46.3595,46.369,1205274.0
2021-11-15 15:30:00,48.84,48.98,48.81,48.97,2852334.0,46.3785,46.5114,46.35,46.5019,2852334.0
2021-11-16 09:30:00,48.37,48.89,47.93,48.07,11410965.0,45.9322,46.426,45.5144,45.6473,11410965.0
2021-11-16 10:00:00,48.07,48.22,47.86,47.98,6480048.0,45.6473,45.7897,45.4479,45.5618,6480048.0
2021-11-16 10:30:00,47.98,48.17,47.9,47.93,3461643.0,45.5618,45.7423,45.4859,45.5144,3461643.0
2021-11-16 11:00:00,47.94,47.98,47.53,47.73,4317894.0,45.5239,45.5618,45.1345,45.3244,4317894.0
2021-11-16 11:30:00,47.73,47.8,47.47,47.5,4013685.0,45.3244,45.3909,45.0775,45.106,4013685.0
2021-11-16 12:00:00,47.5,47.73,47.5,47.59,3332094.0,45.106,45.3244,45.106,45.1915,3332094.0
2021-11-16 12:30:00,47.59,47.61,47.43,47.55,3030258.0,45.1915,45.2105,45.0396,45.1535,3030258.0
2021-11-16 13:00:00,47.54,47.81,47.52,47.78,2463528.0,45.144,45.4004,45.125,45.3719,2463528.0
2021-11-16 13:30:00,47.78,47.95,47.69,47.7,3247638.0,45.3719,45.5334,45.2865,45.296,3247638.0
2021-11-16 14:00:00,47.7,47.82,47.65,47.7,1987428.0,45.296,45.4099,45.2485,45.296,1987428.0
2021-11-16 14:30:00,47.7,47.82,47.68,47.69,1600893.0,45.296,45.4099,45.277,45.2865,1600893.0
2021-11-16 15:00:00,47.69,47.93,47.69,47.89,2213829.0,45.2865,45.5144,45.2865,45.4764,2213829.0
2021-11-16 15:30:00,47.88,47.96,47.69,47.72,5006343.0,45.4669,45.5428,45.2865,45.3149,5006343.0
2021-11-17 09:30:00,47.72,48.24,47.68,47.7,4688391.0,45.3149,45.8087,45.277,45.296,4688391.0
2021-11-17 10:00:00,47.71,48.01,47.7,47.91,2149794.0,45.3054,45.5903,45.296,45.4954,2149794.0
2021-11-17 10:30:00,47.9,47.94,47.54,47.59,2253390.0,45.4859,45.5239,45.144,45.1915,2253390.0
2021-11-17 11:00:00,47.59,47.74,47.54,47.59,1595724.0,45.1915,45.3339,45.144,45.1915,1595724.0
2021-11-17 11:30:00,47.59,47.61,47.53,47.55,1275294.0,45.1915,45.2105,45.1345,45.1535,1275294.0
2021-11-17 12:00:00,47.55,47.57,47.4,47.41,1494090.0,45.1535,45.1725,45.0111,45.0206,1494090.0
2021-11-17 12:30:00,47.41,47.45,47.35,47.35,951744.0,45.0206,45.0586,44.9636,44.9636,951744.0
2021-11-17 13:00:00,47.36,47.49,47.34,47.43,1261101.0,44.9731,45.0965,44.9541,45.0396,1261101.0
2021-11-17 13:30:00,47.43,47.46,47.34,47.4,1333590.0,45.0396,45.068,44.9541,45.0111,1333590.0
2021-11-17 14:00:00,47.4,47.42,47.34,47.36,985839.0,45.0111,45.0301,44.9541,44.9731,985839.0
2021-11-17 14:30:00,47.36,47.39,47.27,47.34,1593036.0,44.9731,45.0016,44.8876,44.9541,1593036.0
2021-11-17 15:00:00,47.34,47.4,47.32,47.38,1243221.0,44.9541,45.0111,44.9351,44.9921,1243221.0
2021-11-17 15:30:00,47.37,47.45,47.29,47.32,2979498.0,44.9826,45.0586,44.9066,44.9351,2979498.0
2021-11-18 09:30:00,47.38,47.58,47.04,47.11,3216711.0,44.9921,45.182,44.6692,44.7357,3216711.0
2021-11-18 10:00:00,47.1,47.22,47.05,47.16,1423185.0,44.7262,44.8401,44.6787,44.7832,1423185.0
2021-11-18 10:30:00,47.16,47.19,46.95,47.07,1382457.0,44.7832,44.8117,44.5838,44.6977,1382457.0
2021-11-18 11:00:00,47.06,47.15,47.04,47.08,1136088.0,44.6882,44.7737,44.6692,44.7072,1136088.0
2021-11-18 11:30:00,47.09,47.17,47.06,47.15,905271.0,44.7167,44.7927,44.6882,44.7737,905271.0
2021-11-18 12:00:00,47.15,47.31,47.13,47.28,943761.0,44.7737,44.9256,44.7547,44.8971,943761.0
2021-11-18 12:30:00,47.28,47.3,47.17,47.19,641271.0,44.8971,44.9161,44.7927,44.8117,641271.0
2021-11-18 13:00:00,47.2,47.28,47.18,47.26,622977.0,44.8212,44.8971,44.8022,44.8781,622977.0
2021-11-18 13:30:00,47.26,47.5,47.24,47.48,801771.0,44.8781,45.106,44.8591,45.087,801771.0
2021-11-18 14:00:00,47.48,47.66,47.43,47.61,1261245.0,45.087,45.258,45.0396,45.2105,1261245.0
2021-11-18 14:30:00,47.62,47.73,47.6,47.73,1042911.0,45.22,45.3244,45.201,45.3244,1042911.0
2021-11-18 15:00:00,47.73,47.75,47.67,47.72,1202334.0,45.3244,45.3434,45.2675,45.3149,1202334.0
2021-11-18 15:30:00,47.72,47.76,47.66,47.72,2593728.0,45.3149,45.3529,45.258,45.3149,2593728.0
2021-11-19 09:30:00,47.87,48.0,47.65,47.86,3386103.0,45.4574,45.5808,45.2485,45.4479,3386103.0
2021-11-19 10:00:00,47.86,47.91,47.68,47.72,1371039.0,45.4479,45.4954,45.277,45.3149,1371039.0
2021-11-19 10:30:00,47.73,47.8,47.7,47.77,1268550.0,45.3244,45.3909,45.296,45.3624,1268550.0
2021-11-19 11:00:00,47.76,47.93,47.74,47.87,1080351.0,45.3529,45.5144,45.3339,45.4574,1080351.0
2021-11-19 11:30:00,47.87,47.89,47.67,47.67,1060707.0,45.4574,45.4764,45.2675,45.2675,1060707.0
2021-11-19 12:00:00,47.67,47.67,47.55,47.55,1164846.0,45.2675,45.2675,45.1535,45.1535,1164846.0
2021-11-19 12:30:00,47.55,47.55,47.43,47.46,1140090.0,45.1535,45.1535,45.0396,45.068,1140090.0
2021-11-19 13:00:00,47.46,47.47,47.4,47.41,878298.0,45.068,45.0775,45.0111,45.0206,878298.0
2021-11-19 13:30:00,47.4,47.42,47.31,47.39,978939.0,45.0111,45.0301,44.9256,45.0016,978939.0
2021-11-19 14:00:00,47.39,47.45,47.38,47.4,763497.0,45.0016,45.0586,44.9921,45.0111,763497.0
2021-11-19 14:30:00,47.41,47.48,47.36,47.46,660990.0,45.0206,45.087,44.9731,45.068,660990.0
2021-11-19 15:00:00,47.46,47.47,47.37,47.43,873366.0,45.068,45.0775,44.9826,45.0396,873366.0
2021-11-19 15:30:00,47.42,47.49,47.4,47.45,2815083.0,45.0301,45.0965,45.0111,45.0586,2815083.0
2021-11-22 09:30:00,47.55,47.76,47.33,47.69,1878981.0,45.1535,45.3529,44.9446,45.2865,1878981.0
2021-11-22 10:00:00,47.7,47.75,47.6,47.66,1053996.0,45.296,45.3434,45.201,45.258,1053996.0
2021-11-22 10:30:00,47.65,47.8,47.62,47.8,1025706.0,45.2485,45.3909,45.22,45.3909,1025706.0
2021-11-22 11:00:00,47.79,47.89,47.74,47.88,1539840.0,45.3814,45.4764,45.3339,45.4669,1539840.0
2021-11-22 11:30:00,47.88,47.95,47.84,47.94,1165506.0,45.4669,45.5334,45.4289,45.5239,1165506.0
2021-11-22 12:00:00,47.95,48.09,47.94,48.07,1763757.0,45.5334,45.6663,45.5239,45.6473,1763757.0
2021-11-22 12:30:00,48.06,48.24,48.03,48.19,1509159.0,45.6378,45.8087,45.6093,45.7613,1509159.0
2021-11-22 13:00:00,48.19,48.25,48.11,48.12,859257.0,45.7613,45.8182,45.6853,45.6948,859257.0
2021-11-22 13:30:00,48.11,48.24,48.07,48.21,1001379.0,45.6853,45.8087,45.6473,45.7802,1001379.0
2021-11-22 14:00:00,48.2,48.25,48.15,48.16,1188966.0,45.7708,45.8182,45.7233,45.7328,1188966.0
2021-11-22 14:30:00,48.16,48.3,48.16,48.3,828345.0,45.7328,45.8657,45.7328,45.8657,828345.0
2021-11-22 15:00:00,48.3,48.45,48.28,48.44,1957449.0,45.8657,46.0082,45.8467,45.9987,1957449.0
2021-11-22 15:30:00,48.44,48.45,48.26,48.26,3879708.0,45.9987,46.0082,45.8277,45.8277,3879708.0
2021-11-23 09:30:00,48.08,48.24,47.75,48.2,2151348.0,45.6568,45.8087,45.3434,45.7708,2151348.0
2021-11-23 10:00:00,48.2,48.33,48.04,48.08,1220784.0,45.7708,45.8942,45.6188,45.6568,1220784.0
2021-11-23 10:30:00,48.1,48.39,48.07,48.33,1121769.0,45.6758,45.9512,45.6473,45.8942,1121769.0
2021-11-23 11:00:00,48.34,48.46,48.26,48.41,1349778.0,45.9037,46.0176,45.8277,45.9702,1349778.0
2021-11-23 11:30:00,48.42,48.52,48.36,48.43,1363740.0,45.9797,46.0746,45.9227,45.9892,1363740.0
2021-11-23 12:00:00,48.42,48.54,48.41,48.47,1074723.0,45.9797,46.0936,45.9702,46.0271,1074723.0
2021-11-23 12:30:00,48.47,48.53,48.41,48.43,729102.0,46.0271,46.0841,45.9702,45.9892,729102.0
2021-11-23 13:00:00,48.43,48.47,48.38,48.45,604458.0,45.9892,46.0271,45.9417,46.0082,604458.0
2021-11-23 13:30:00,48.45,48.49,48.24,48.48,1835259.0,46.0082,46.0461,45.8087,46.0366,1835259.0
2021-11-23 14:00:00,48.48,48.63,48.48,48.56,1311408.0,46.0366,46.1791,46.0366,46.1126,1311408.0
2021-11-23 14:30:00,48.56,48.62,48.48,48.62,1112220.0,46.1126,46.1696,46.0366,46.1696,1112220.0
2021-11-23 15:00:00,48.62,48.66,48.58,48.6,1174761.0,46.1696,46.2076,46.1316,46.1506,1174761.0
2021-11-23 15:30:00,48.6,48.66,48.53,48.59,2622186.0,46.1506,46.2076,46.0841,46.1411,2622186.0
2021-11-24 09:30:00,48.58,49.02,48.55,48.85,2723955.0,46.1316,46.5494,46.1031,46.388,2723955.0
2021-11-24 10:00:00,48.84,48.93,48.72,48.75,1053138.0,46.3785,46.464,46.2645,46.293,1053138.0
2021-11-24 10:30:00,48.75,48.75,48.57,48.64,961497.0,46.293,46.293,46.1221,46.1886,961497.0
2021-11-24 11:00:00,48.64,48.8,48.62,48.71,776490.0,46.1886,46.3405,46.1696,46.255,776490.0
2021-11-24 11:30:00,48.71,48.84,48.7,48.81,817659.0,46.255,46.3785,46.2456,46.35,817659.0
2021-11-24 12:00:00,48.81,48.82,48.74,48.76,569283.0,46.35,46.3595,46.2835,46.3025,569283.0
2021-11-24 12:30:00,48.76,48.81,48.73,48.8,438075.0,46.3025,46.35,46.274,46.3405,438075.0
2021-11-24 13:00:00,48.8,48.81,48.73,48.78,541569.0,46.3405,46.35,46.274,46.3215,541569.0
2021-11-24 13:30:00,48.77,48.81,48.73,48.76,494274.0,46.312,46.35,46.274,46.3025,494274.0
2021-11-24 14:00:00,48.76,48.81,48.7,48.74,616824.0,46.3025,46.35,46.2456,46.2835,616824.0
2021-11-24 14:30:00,48.74,48.78,48.64,48.72,705675.0,46.2835,46.3215,46.1886,46.2645,705675.0
2021-11-24 15:00:00,48.72,48.82,48.69,48.78,576243.0,46.2645,46.3595,46.2361,46.3215,576243.0
2021-11-24 15:30:00,48.78,48.88,48.76,48.85,1914948.0,46.3215,46.4165,46.3025,46.388,1914948.0
2021-11-26 09:30:00,48.81,49.29,48.69,48.96,3575289.0,46.35,46.8058,46.2361,46.4924,3575289.0
2021-11-26 10:00:00,48.94,49.03,48.71,48.77,2057289.0,46.4735,46.5589,46.255,46.312,2057289.0
2021-11-26 10:30:00,48.77,48.8,48.58,48.71,1401105.0,46.312,46.3405,46.1316,46.255,1401105.0
2021-11-26 11:00:00,48.7,48.78,48.59,48.69,1424850.0,46.2456,46.3215,46.1411,46.2361,1424850.0
2021-11-26 11:30:00,48.69,48.72,48.49,48.54,1600221.0,46.2361,46.2645,46.0461,46.0936,1600221.0
2021-11-26 12:00:00,48.54,48.7,48.51,48.6,1715028.0,46.0936,46.2456,46.0651,46.1506,1715028.0
2021-11-26 12:30:00,48.6,48.72,48.14,48.31,3567243.0,46.1506,46.2645,45.7138,45.8752,3567243.0
2021-11-29 09:30:00,48.33,48.42,47.69,47.74,3514509.0,45.8942,45.9797,45.2865,45.3339,3514509.0
2021-11-29 10:00:00,47.75,48.02,47.64,47.78,1951773.0,45.3434,45.5998,45.239,45.3719,1951773.0
2021-11-29 10:30:00,47.79,47.82,47.52,47.61,1638156.0,45.3814,45.4099,45.125,45.2105,1638156.0
2021-11-29 11:00:00,47.61,47.91,47.41,47.84,1351062.0,45.2105,45.4954,45.0206,45.4289,1351062.0
2021-11-29 11:30:00,47.85,47.89,47.8,47.84,776976.0,45.4384,45.4764,45.3909,45.4289,776976.0
2021-11-29 12:00:00,47.84,47.89,47.82,47.85,851493.0,45.4289,45.4764,45.4099,45.4384,851493.0
2021-11-29 12:30:00,47.85,47.88,47.82,47.82,1045794.0,45.4384,45.4669,45.4099,45.4099,1045794.0
2021-11-29 13:00:00,47.82,47.86,47.78,47.82,754467.0,45.4099,45.4479,45.3719,45.4099,754467.0
2021-11-29 13:30:00,47.82,47.83,47.73,47.74,808218.0,45.4099,45.4194,45.3244,45.3339,808218.0
2021-11-29 14:00:00,47.74,47.76,47.7,47.73,1038354.0,45.3339,45.3529,45.296,45.3244,1038354.0
2021-11-29 14:30:00,47.73,47.74,47.67,47.71,1101612.0,45.3244,45.3339,45.2675,45.3054,1101612.0
2021-11-29 15:00:00,47.71,47.74,47.64,47.65,1140609.0,45.3054,45.3339,45.239,45.2485,1140609.0
2021-11-29 15:30:00,47.64,47.64,47.51,47.53,4128615.0,45.239,45.239,45.1155,45.1345,4128615.0
2021-11-30 09:30:00,47.16,47.36,47.05,47.25,2471481.0,44.7832,44.9731,44.6787,44.8686,2471481.0
2021-11-30 10:00:00,47.24,47.5,47.23,47.32,1440840.0,44.8591,45.106,44.8496,44.9351,1440840.0
2021-11-30 10:30:00,47.31,47.35,46.98,46.98,1321482.0,44.9256,44.9636,44.6122,44.6122,1321482.0
2021-11-30 11:00:00,46.97,47.03,46.86,46.94,1088337.0,44.6027,44.6597,44.4983,44.5743,1088337.0
2021-11-30 11:30:00,46.94,46.99,46.85,46.97,1370916.0,44.5743,44.6217,44.4888,44.6027,1370916.0
2021-11-30 12:00:00,46.96,47.04,46.84,47.01,1447041.0,44.5932,44.6692,44.4793,44.6407,1447041.0
2021-11-30 12:30:00,47.01,47.05,46.77,46.78,1553076.0,44.6407,44.6787,44.4128,44.4223,1553076.0
2021-11-30 13:00:00,46.78,46.81,46.71,46.76,1052238.0,44.4223,44.4508,44.3558,44.4033,1052238.0
2021-11-30 13:30:00,46.75,46.9,46.75,46.86,1171224.0,44.3938,44.5363,44.3938,44.4983,1171224.0
2021-11-30 14:00:00,46.86,46.99,46.82,46.91,1107960.0,44.4983,44.6217,44.4603,44.5458,1107960.0
2021-11-30 14:30:00,46.9,46.93,46.73,46.75,1417563.0,44.5363,44.5648,44.3748,44.3938,1417563.0
2021-11-30 15:00:00,46.75,46.76,46.68,46.74,1771572.0,44.3938,44.4033,44.3274,44.3843,1771572.0
2021-11-30 15:30:00,46.74,46.93,46.67,46.87,5586873.0,44.3843,44.5648,44.3179,44.5078,5586873.0
2021-12-01 09:30:00,46.84,46.91,46.38,46.58,3937128.0,44.4793,44.5458,44.0425,44.2324,3937128.0
2021-12-01 10:00:00,46.58,46.82,46.56,46.7,2328516.0,44.2324,44.4603,44.2134,44.3464,2328516.0
2021-12-01 10:30:00,46.7,46.79,46.61,46.73,1902750.0,44.3464,44.4318,44.2609,44.3748,1902750.0
2021-12-01 11:00:00,46.72,46.77,46.66,46.69,1147584.0,44.3653,44.4128,44.3084,44.3369,1147584.0
2021-12-01 11:30:00,46.69,46.81,46.63,46.71,1518900.0,44.3369,44.4508,44.2799,44.3558,1518900.0
2021-12-01 12:00:00,46.71,46.75,46.43,46.44,1303170.0,44.3558,44.3938,44.09,44.0995,1303170.0
2021-12-01 12:30:00,46.44,46.48,46.2,46.21,1647990.0,44.0995,44.1374,43.8716,43.881,1647990.0
2021-12-01 13:00:00,46.21,46.24,46.05,46.12,1744125.0,43.881,43.9095,43.7291,43.7956,1744125.0
2021-12-01 13:30:00,46.12,46.18,45.86,45.99,1687986.0,43.7956,43.8526,43.5487,43.6721,1687986.0
2021-12-01 14:00:00,45.98,46.2,45.95,46.19,1770861.0,43.6626,43.8716,43.6342,43.8621,1770861.0
2021-12-01 14:30:00,46.19,46.27,46.14,46.21,1159944.0,43.8621,43.938,43.8146,43.881,1159944.0
2021-12-01 15:00:00,46.21,46.27,46.0,46.01,1396983.0,43.881,43.938,43.6816,43.6911,1396983.0
2021-12-01 15:30:00,46.01,46.09,45.68,45.69,3843870.0,43.6911,43.7671,43.3778,43.3873,3843870.0
2021-12-02 09:30:00,45.88,46.08,45.75,46.07,2306205.0,43.5677,43.7576,43.4442,43.7481,2306205.0
2021-12-02 10:00:00,46.07,46.15,46.0,46.07,1577358.0,43.7481,43.8241,43.6816,43.7481,1577358.0
2021-12-02 10:30:00,46.08,46.12,45.75,45.81,1574595.0,43.7576,43.7956,43.4442,43.5012,1574595.0
2021-12-02 11:00:00,45.81,45.99,45.78,45.98,1464591.0,43.5012,43.6721,43.4727,43.6626,1464591.0
2021-12-02 11:30:00,45.99,46.01,45.77,45.81,1684731.0,43.6721,43.6911,43.4632,43.5012,1684731.0
2021-12-02 12:00:00,45.81,45.86,45.76,45.79,1278897.0,43.5012,43.5487,43.4537,43.4822,1278897.0
2021-12-02 12:30:00,45.79,45.8,45.61,45.63,1832124.0,43.4822,43.4917,43.3113,43.3303,1832124.0
2021-12-02 13:00:00,45.62,45.62,45.35,45.38,2217675.0,43.3208,43.3208,43.0644,43.0929,2217675.0
2021-12-02 13:30:00,45.38,45.48,45.3,45.47,2116461.0,43.0929,43.1878,43.0169,43.1783,2116461.0
2021-12-02 14:00:00,45.47,45.58,45.42,45.58,1786347.0,43.1783,43.2828,43.1309,43.2828,1786347.0
2021-12-02 14:30:00,45.58,45.58,45.35,45.36,1824348.0,43.2828,43.2828,43.0644,43.0739,1824348.0
2021-12-02 15:00:00,45.37,45.43,45.17,45.3,2276880.0,43.0834,43.1404,42.8935,43.0169,2276880.0
2021-12-02 15:30:00,45.29,45.4,45.08,45.17,5766015.0,43.0074,43.1119,42.808,42.8935,5766015.0
2021-12-03 09:30:00,45.29,45.49,45.1,45.33,3627444.0,43.0074,43.1973,42.827,43.0454,3627444.0
2021-12-03 10:00:00,45.34,45.73,45.31,45.7,2542275.0,43.0549,43.4252,43.0264,43.3968,2542275.0
2021-12-03 10:30:00,45.7,45.85,45.62,45.65,3431325.0,43.3968,43.5392,43.3208,43.3493,3431325.0
2021-12-03 11:00:00,45.65,45.96,45.6,45.94,2554926.0,43.3493,43.6436,43.3018,43.6247,2554926.0
2021-12-03 11:30:00,45.94,45.94,45.55,45.56,1267836.0,43.6247,43.6247,43.2543,43.2638,1267836.0
2021-12-03 12:00:00,45.56,45.64,45.5,45.61,1250682.0,43.2638,43.3398,43.2068,43.3113,1250682.0
2021-12-03 12:30:00,45.61,45.67,45.54,45.63,1029981.0,43.3113,43.3683,43.2448,43.3303,1029981.0
2021-12-03 13:00:00,45.63,45.78,45.62,45.68,1140552.0,43.3303,43.4727,43.3208,43.3778,1140552.0
2021-12-03 13:30:00,45.68,45.72,45.61,45.7,999090.0,43.3778,43.4157,43.3113,43.3968,999090.0
2021-12-03 14:00:00,45.7,45.84,45.64,45.69,1914807.0,43.3968,43.5297,43.3398,43.3873,1914807.0
2021-12-03 14:30:00,45.7,45.71,45.57,45.6,1002792.0,43.3968,43.4062,43.2733,43.3018,1002792.0
2021-12-03 15:00:00,45.6,45.82,45.58,45.78,1856757.0,43.3018,43.5107,43.2828,43.4727,1856757.0
2021-12-03 15:30:00,45.78,45.86,45.71,45.83,4647678.0,43.4727,43.5487,43.4062,43.5202,4647678.0
2021-12-06 09:30:00,45.85,46.32,45.7,46.23,2800914.0,43.5392,43.9855,43.3968,43.9,2800914.0
2021-12-06 10:00:00,46.24,46.4,46.18,46.25,1899426.0,43.9095,44.0615,43.8526,43.919,1899426.0
2021-12-06 10:30:00,46.26,46.38,46.17,46.23,1348521.0,43.9285,44.0425,43.8431,43.9,1348521.0
2021-12-06 11:00:00,46.23,46.24,46.01,46.05,1498224.0,43.9,43.9095,43.6911,43.7291,1498224.0
2021-12-06 11:30:00,46.05,46.19,45.94,46.17,1152681.0,43.7291,43.8621,43.6247,43.8431,1152681.0
2021-12-06 12:00:00,46.17,46.3,46.1,46.26,1293789.0,43.8431,43.9665,43.7766,43.9285,1293789.0
2021-12-06 12:30:00,46.27,46.38,46.22,46.38,992745.0,43.938,44.0425,43.8905,44.0425,992745.0
2021-12-06 13:00:00,46.38,46.45,46.31,46.35,1299888.0,44.0425,44.109,43.976,44.014,1299888.0
2021-12-06 13:30:00,46.35,46.36,46.26,46.27,714042.0,44.014,44.0235,43.9285,43.938,714042.0
2021-12-06 14:00:00,46.27,46.29,46.2,46.2,890259.0,43.938,43.957,43.8716,43.8716,890259.0
2021-12-06 14:30:00,46.2,46.26,46.18,46.21,852600.0,43.8716,43.9285,43.8526,43.881,852600.0
2021-12-06 15:00:00,46.2,46.3,46.2,46.29,1026657.0,43.8716,43.9665,43.8716,43.957,1026657.0
2021-12-06 15:30:00,46.3,46.39,46.24,46.34,3251802.0,43.9665,44.052,43.9095,44.0045,3251802.0
2021-12-07 09:30:00,46.53,46.61,46.25,46.34,3168969.0,44.1849,44.2609,43.919,44.0045,3168969.0
2021-12-07 10:00:00,46.35,46.43,46.28,46.37,1712931.0,44.014,44.09,43.9475,44.033,1712931.0
2021-12-07 10:30:00,46.38,46.44,46.32,46.37,1738503.0,44.0425,44.0995,43.9855,44.033,1738503.0
2021-12-07 11:00:00,46.37,46.4,46.09,46.15,3181872.0,44.033,44.0615,43.7671,43.8241,3181872.0
2021-12-07 11:30:00,46.15,46.3,46.03,46.25,2032347.0,43.8241,43.9665,43.7101,43.919,2032347.0
2021-12-07 12:00:00,46.25,46.3,46.17,46.27,1435947.0,43.919,43.9665,43.8431,43.938,1435947.0
2021-12-07 12:30:00,46.27,46.29,46.19,46.27,1019994.0,43.938,43.957,43.8621,43.938,1019994.0
2021-12-07 13:00:00,46.26,46.31,46.21,46.3,986892.0,43.9285,43.976,43.881,43.9665,986892.0
2021-12-07 13:30:00,46.3,46.31,46.26,46.29,1272429.0,43.9665,43.976,43.9285,43.957,1272429.0
2021-12-07 14:00:00,46.29,46.38,46.26,46.36,1292796.0,43.957,44.0425,43.9285,44.0235,1292796.0
2021-12-07 14:30:00,46.36,46.39,46.31,46.33,813324.0,44.0235,44.052,43.976,43.995,813324.0
2021-12-07 15:00:00,46.33,46.4,46.31,46.34,1497570.0,43.995,44.0615,43.976,44.0045,1497570.0
2021-12-07 15:30:00,46.34,46.38,46.18,46.18,4952895.0,44.0045,44.0425,43.8526,43.8526,4952895.0
2021-12-08 09:30:00,46.02,46.17,45.75,45.81,2477343.0,43.7006,43.8431,43.4442,43.5012,2477343.0
2021-12-08 10:00:00,45.81,45.92,45.76,45.81,1909401.0,43.5012,43.6057,43.4537,43.5012,1909401.0
2021-12-08 10:30:00,45.8,45.82,45.51,45.53,1710219.0,43.4917,43.5107,43.2163,43.2353,1710219.0
2021-12-08 11:00:00,45.53,45.56,45.44,45.47,1615215.0,43.2353,43.2638,43.1499,43.1783,1615215.0
2021-12-08 11:30:00,45.47,45.47,45.38,45.4,1765101.0,43.1783,43.1783,43.0929,43.1119,1765101.0
2021-12-08 12:00:00,45.4,45.46,45.35,45.36,1243203.0,43.1119,43.1688,43.0644,43.0739,1243203.0
2021-12-08 12:30:00,45.36,45.47,45.34,45.43,1446045.0,43.0739,43.1783,43.0549,43.1404,1446045.0
2021-12-08 13:00:00,45.44,45.55,45.43,45.53,1384398.0,43.1499,43.2543,43.1404,43.2353,1384398.0
2021-12-08 13:30:00,45.52,45.64,45.52,45.58,1623966.0,43.2258,43.3398,43.2258,43.2828,1623966.0
2021-12-08 14:00:00,45.57,45.64,45.55,45.62,1001256.0,43.2733,43.3398,43.2543,43.3208,1001256.0
2021-12-08 14:30:00,45.62,45.69,45.6,45.64,1366239.0,43.3208,43.3873,43.3018,43.3398,1366239.0
2021-12-08 15:00:00,45.63,45.75,45.6,45.71,1555011.0,43.3303,43.4442,43.3018,43.4062,1555011.0
2021-12-08 15:30:00,45.7,45.83,45.69,45.7,4272480.0,43.3968,43.5202,43.3873,43.3968,4272480.0
2021-12-09 09:30:00,45.54,45.56,45.24,45.46,2455947.0,43.4165,43.4356,43.1305,43.3403,2455947.0
2021-12-09 10:00:00,45.45,45.54,45.37,45.5,1689309.0,43.3307,43.4165,43.2545,43.3784,1689309.0
2021-12-09 10:30:00,45.5,45.71,45.41,45.63,1481586.0,43.3784,43.5786,43.2926,43.5023,1481586.0
2021-12-09 11:00:00,45.63,45.71,45.58,45.7,1016166.0,43.5023,43.5786,43.4547,43.5691,1016166.0
2021-12-09 11:30:00,45.7,45.73,45.64,45.71,815217.0,43.5691,43.5977,43.5119,43.5786,815217.0
2021-12-09 12:00:00,45.71,45.8,45.68,45.8,823653.0,43.5786,43.6644,43.55,43.6644,823653.0
2021-12-09 12:30:00,45.8,45.8,45.74,45.76,793479.0,43.6644,43.6644,43.6072,43.6263,793479.0
2021-12-09 13:00:00,45.76,45.86,45.73,45.84,752484.0,43.6263,43.7216,43.5977,43.7026,752484.0
2021-12-09 13:30:00,45.84,45.9,45.83,45.89,1036185.0,43.7026,43.7598,43.693,43.7502,1036185.0
2021-12-09 14:00:00,45.89,45.9,45.81,45.9,833418.0,43.7502,43.7598,43.674,43.7598,833418.0
2021-12-09 14:30:00,45.9,46.14,45.89,46.13,4776216.0,43.7598,43.9886,43.7502,43.979,4776216.0
2021-12-09 15:00:00,46.13,46.19,46.1,46.13,2295768.0,43.979,44.0362,43.9504,43.979,2295768.0
2021-12-09 15:30:00,46.13,46.18,46.04,46.17,5081631.0,43.979,44.0267,43.8932,44.0172,5081631.0
2021-12-10 09:30:00,46.11,46.31,46.06,46.17,2202732.0,43.96,44.1506,43.9123,44.0172,2202732.0
2021-12-10 10:00:00,46.17,46.22,45.86,46.0,1650468.0,44.0172,44.0648,43.7216,43.8551,1650468.0
2021-12-10 10:30:00,45.99,46.06,45.91,46.01,1076358.0,43.8456,43.9123,43.7693,43.8646,1076358.0
2021-12-10 11:00:00,46.01,46.21,45.94,46.2,1239063.0,43.8646,44.0553,43.7979,44.0458,1239063.0
2021-12-10 11:30:00,46.2,46.35,46.13,46.35,1067334.0,44.0458,44.1888,43.979,44.1888,1067334.0
2021-12-10 12:00:00,46.35,46.42,46.33,46.38,1125633.0,44.1888,44.2555,44.1697,44.2174,1125633.0
2021-12-10 12:30:00,46.38,46.45,46.33,46.45,943884.0,44.2174,44.2841,44.1697,44.2841,943884.0
2021-12-10 13:00:00,46.45,46.81,46.45,46.79,2320536.0,44.2841,44.6273,44.2841,44.6083,2320536.0
2021-12-10 13:30:00,46.79,46.97,46.79,46.95,2671473.0,44.6083,44.7799,44.6083,44.7608,2671473.0
2021-12-10 14:00:00,46.95,46.96,46.85,46.86,2286252.0,44.7608,44.7703,44.6655,44.675,2286252.0
2021-12-10 14:30:00,46.86,46.92,46.73,46.75,2177484.0,44.675,44.7322,44.5511,44.5701,2177484.0
2021-12-10 15:00:00,46.76,46.83,46.73,46.82,2659110.0,44.5797,44.6464,44.5511,44.6369,2659110.0
2021-12-10 15:30:00,46.82,47.1,46.75,47.01,7963566.0,44.6369,44.9038,44.5701,44.818,7963566.0
2021-12-13 09:30:00,46.75,47.25,46.67,46.92,2566776.0,44.5701,45.0468,44.4939,44.7322,2566776.0
2021-12-13 10:00:00,46.92,46.99,46.81,46.83,1009017.0,44.7322,44.7989,44.6273,44.6464,1009017.0
2021-12-13 10:30:00,46.82,47.02,46.8,46.96,1009041.0,44.6369,44.8275,44.6178,44.7703,1009041.0
2021-12-13 11:00:00,46.96,47.16,46.96,47.06,1398708.0,44.7703,44.961,44.7703,44.8657,1398708.0
2021-12-13 11:30:00,47.06,47.15,46.87,46.99,1694142.0,44.8657,44.9515,44.6845,44.7989,1694142.0
2021-12-13 12:00:00,46.99,47.0,46.88,46.97,860232.0,44.7989,44.8085,44.6941,44.7799,860232.0
2021-12-13 12:30:00,46.96,47.52,46.95,47.51,1944264.0,44.7703,45.3042,44.7608,45.2947,1944264.0
2021-12-13 13:00:00,47.51,47.51,47.32,47.39,1527267.0,45.2947,45.2947,45.1135,45.1803,1527267.0
2021-12-13 13:30:00,47.39,47.47,47.36,47.47,1139196.0,45.1803,45.2566,45.1517,45.2566,1139196.0
2021-12-13 14:00:00,47.47,47.63,47.47,47.63,1858356.0,45.2566,45.4091,45.2566,45.4091,1858356.0
2021-12-13 14:30:00,47.63,47.66,47.57,47.58,1604661.0,45.4091,45.4377,45.3519,45.3614,1604661.0
2021-12-13 15:00:00,47.58,47.81,47.48,47.78,4360848.0,45.3614,45.5807,45.2661,45.5521,4360848.0
2021-12-13 15:30:00,47.78,47.92,47.75,47.88,11328327.0,45.5521,45.6856,45.5235,45.6474,11328327.0
2021-12-14 09:30:00,47.77,47.98,47.38,47.62,3114360.0,45.5426,45.7428,45.1707,45.3996,3114360.0
2021-12-14 10:00:00,47.62,47.68,47.47,47.57,2083458.0,45.3996,45.4568,45.2566,45.3519,2083458.0
2021-12-14 10:30:00,47.57,47.68,47.43,47.66,1947489.0,45.3519,45.4568,45.2184,45.4377,1947489.0
2021-12-14 11:00:00,47.66,48.16,47.65,48.15,3289446.0,45.4377,45.9144,45.4282,45.9048,3289446.0
2021-12-14 11:30:00,48.14,48.15,47.93,47.97,1725003.0,45.8953,45.9048,45.6951,45.7332,1725003.0
2021-12-14 12:00:00,47.97,48.18,47.96,48.16,1813065.0,45.7332,45.9334,45.7237,45.9144,1813065.0
2021-12-14 12:30:00,48.16,48.2,48.06,48.1,1794951.0,45.9144,45.9525,45.819,45.8572,1794951.0
2021-12-14 13:00:00,48.1,48.33,48.1,48.27,2011521.0,45.8572,46.0765,45.8572,46.0192,2011521.0
2021-12-14 13:30:00,48.27,48.36,48.09,48.19,3527499.0,46.0192,46.1051,45.8476,45.943,3527499.0
2021-12-14 14:00:00,48.18,48.21,47.97,47.97,1113213.0,45.9334,45.962,45.7332,45.7332,1113213.0
2021-12-14 14:30:00,47.97,48.06,47.93,48.04,1042887.0,45.7332,45.819,45.6951,45.8,1042887.0
2021-12-14 15:00:00,48.04,48.31,48.03,48.31,1898613.0,45.8,46.0574,45.7904,46.0574,1898613.0
2021-12-14 15:30:00,48.31,48.43,48.23,48.31,5013492.0,46.0574,46.1718,45.9811,46.0574,5013492.0
2021-12-15 09:30:00,48.4,48.71,48.34,48.42,3228888.0,46.1432,46.4387,46.086,46.1623,3228888.0
2021-12-15 10:00:00,48.41,48.65,48.41,48.65,1623777.0,46.1527,46.3815,46.1527,46.3815,1623777.0
2021-12-15 10:30:00,48.64,48.82,48.59,48.75,2157705.0,46.372,46.5436,46.3243,46.4769,2157705.0
2021-12-15 11:00:00,48.75,48.75,48.47,48.47,1129581.0,46.4769,46.4769,46.2099,46.2099,1129581.0
2021-12-15 11:30:00,48.47,48.52,48.38,48.4,990351.0,46.2099,46.2576,46.1241,46.1432,990351.0
2021-12-15 12:00:00,48.4,48.48,48.36,48.48,828171.0,46.1432,46.2195,46.1051,46.2195,828171.0
2021-12-15 12:30:00,48.48,48.5,48.4,48.44,612750.0,46.2195,46.2385,46.1432,46.1813,612750.0
2021-12-15 13:00:00,48.44,48.46,48.28,48.29,775308.0,46.1813,46.2004,46.0288,46.0383,775308.0
2021-12-15 13:30:00,48.29,48.3,48.03,48.09,1275969.0,46.0383,46.0479,45.7904,45.8476,1275969.0
2021-12-15 14:00:00,48.07,48.42,47.8,48.27,2084091.0,45.8286,46.1623,45.5712,46.0192,2084091.0
2021-12-15 14:30:00,48.26,48.37,48.25,48.26,1229964.0,46.0097,46.1146,46.0002,46.0097,1229964.0
2021-12-15 15:00:00,48.28,48.57,48.27,48.57,1771899.0,46.0288,46.3053,46.0192,46.3053,1771899.0
2021-12-15 15:30:00,48.57,48.66,48.41,48.59,3914442.0,46.3053,46.3911,46.1527,46.3243,3914442.0
2021-12-16 09:30:00,48.59,48.84,48.4,48.5,2994060.0,46.3243,46.5627,46.1432,46.2385,2994060.0
2021-12-16 10:00:00,48.51,48.64,48.29,48.33,1532913.0,46.2481,46.372,46.0383,46.0765,1532913.0
2021-12-16 10:30:00,48.33,48.49,48.33,48.42,1304346.0,46.0765,46.229,46.0765,46.1623,1304346.0
2021-12-16 11:00:00,48.42,48.6,48.42,48.55,1031397.0,46.1623,46.3339,46.1623,46.2862,1031397.0
2021-12-16 11:30:00,48.54,48.65,48.49,48.62,1188342.0,46.2767,46.3815,46.229,46.3529,1188342.0
2021-12-16 12:00:00,48.63,48.65,48.52,48.57,1134654.0,46.3625,46.3815,46.2576,46.3053,1134654.0
2021-12-16 12:30:00,48.57,48.67,48.48,48.49,779991.0,46.3053,46.4006,46.2195,46.229,779991.0
2021-12-16 13:00:00,48.49,48.5,48.23,48.3,2050644.0,46.229,46.2385,45.9811,46.0479,2050644.0
2021-12-16 13:30:00,48.3,48.36,48.09,48.11,1839213.0,46.0479,46.1051,45.8476,45.8667,1839213.0
2021-12-16 14:00:00,48.11,48.17,47.99,47.99,2228097.0,45.8667,45.9239,45.7523,45.7523,2228097.0
2021-12-16 14:30:00,47.99,48.05,47.66,47.67,2679372.0,45.7523,45.8095,45.4377,45.4472,2679372.0
2021-12-16 15:00:00,47.67,47.79,47.63,47.73,2750721.0,45.4472,45.5616,45.4091,45.5044,2750721.0
2021-12-16 15:30:00,47.73,47.87,47.69,47.76,5428266.0,45.5044,45.6379,45.4663,45.533,5428266.0
2021-12-17 09:30:00,47.58,47.98,47.45,47.65,7565892.0,45.3614,45.7428,45.2375,45.4282,7565892.0
2021-12-17 10:00:00,47.64,47.67,47.4,47.42,1421424.0,45.4186,45.4472,45.1898,45.2089,1421424.0
2021-12-17 10:30:00,47.43,47.53,47.3,47.41,1386648.0,45.2184,45.3138,45.0945,45.1993,1386648.0
2021-12-17 11:00:00,47.41,47.52,47.31,47.4,1360824.0,45.1993,45.3042,45.104,45.1898,1360824.0
2021-12-17 11:30:00,47.4,47.41,47.25,47.38,997398.0,45.1898,45.1993,45.0468,45.1707,997398.0
2021-12-17 12:00:00,47.37,47.37,46.98,47.01,1689345.0,45.1612,45.1612,44.7894,44.818,1689345.0
2021-12-17 12:30:00,47.01,47.1,46.95,47.02,1283541.0,44.818,44.9038,44.7608,44.8275,1283541.0
2021-12-17 13:00:00,47.01,47.01,46.71,46.83,2072970.0,44.818,44.818,44.532,44.6464,2072970.0
2021-12-17 13:30:00,46.83,46.88,46.73,46.76,1851333.0,44.6464,44.6941,44.5511,44.5797,1851333.0
2021-12-17 14:00:00,46.76,46.92,46.69,46.81,1408359.0,44.5797,44.7322,44.5129,44.6273,1408359.0
2021-12-17 14:30:00,46.82,47.0,46.79,46.94,1203777.0,44.6369,44.8085,44.6083,44.7513,1203777.0
2021-12-17 15:00:00,46.94,46.96,46.77,46.81,2344929.0,44.7513,44.7703,44.5892,44.6273,2344929.0
2021-12-17 15:30:00,46.81,46.81,46.13,46.25,13467324.0,44.6273,44.6273,43.979,44.0934,13467324.0
2021-12-20 09:30:00,46.04,46.58,45.87,46.33,3656502.0,43.8932,44.4081,43.7312,44.1697,3656502.0
2021-12-20 10:00:00,46.32,46.52,46.02,46.1,2016663.0,44.1602,44.3508,43.8742,43.9504,2016663.0
2021-12-20 10:30:00,46.1,46.21,46.02,46.12,1312347.0,43.9504,44.0553,43.8742,43.9695,1312347.0
2021-12-20 11:00:00,46.12,46.27,46.07,46.2,1213398.0,43.9695,44.1125,43.9218,44.0458,1213398.0
2021-12-20 11:30:00,46.19,46.19,46.07,46.12,841686.0,44.0362,44.0362,43.9218,43.9695,841686.0
2021-12-20 12:00:00,46.12,46.2,46.08,46.16,925023.0,43.9695,44.0458,43.9314,44.0076,925023.0
2021-12-20 12:30:00,46.15,46.21,46.08,46.17,744636.0,43.9981,44.0553,43.9314,44.0172,744636.0
2021-12-20 13:00:00,46.16,46.37,46.16,46.36,914220.0,44.0076,44.2078,44.0076,44.1983,914220.0
2021-12-20 13:30:00,46.36,46.43,46.34,46.39,1047348.0,44.1983,44.265,44.1792,44.2269,1047348.0
2021-12-20 14:00:00,46.39,46.4,46.3,46.32,1042125.0,44.2269,44.2364,44.1411,44.1602,1042125.0
2021-12-20 14:30:00,46.32,46.36,46.25,46.29,962340.0,44.1602,44.1983,44.0934,44.1316,962340.0
2021-12-20 15:00:00,46.29,46.47,46.27,46.47,2127111.0,44.1316,44.3032,44.1125,44.3032,2127111.0
2021-12-20 15:30:00,46.47,46.54,46.35,46.4,3898581.0,44.3032,44.3699,44.1888,44.2364,3898581.0
2021-12-21 09:30:00,46.3,46.46,46.11,46.15,2285784.0,44.1411,44.2936,43.96,43.9981,2285784.0
2021-12-21 10:00:00,46.15,46.3,46.06,46.21,1294050.0,43.9981,44.1411,43.9123,44.0553,1294050.0
2021-12-21 10:30:00,46.21,46.3,46.13,46.26,982734.0,44.0553,44.1411,43.979,44.103,982734.0
2021-12-21 11:00:00,46.26,46.26,46.0,46.15,1519863.0,44.103,44.103,43.8551,43.9981,1519863.0
2021-12-21 11:30:00,46.15,46.36,46.14,46.33,1090347.0,43.9981,44.1983,43.9886,44.1697,1090347.0
2021-12-21 12:00:00,46.33,46.45,46.32,46.45,1195932.0,44.1697,44.2841,44.1602,44.2841,1195932.0
2021-12-21 12:30:00,46.45,46.55,46.45,46.52,1042083.0,44.2841,44.3795,44.2841,44.3508,1042083.0
2021-12-21 13:00:00,46.52,46.55,46.46,46.49,746916.0,44.3508,44.3795,44.2936,44.3222,746916.0
2021-12-21 13:30:00,46.49,46.57,46.48,46.56,664992.0,44.3222,44.3985,44.3127,44.389,664992.0
2021-12-21 14:00:00,46.56,46.56,46.45,46.54,733944.0,44.389,44.389,44.2841,44.3699,733944.0
2021-12-21 14:30:00,46.55,46.62,46.46,46.47,1054272.0,44.3795,44.4462,44.2936,44.3032,1054272.0
2021-12-21 15:00:00,46.47,46.6,46.43,46.54,1167483.0,44.3032,44.4271,44.265,44.3699,1167483.0
2021-12-21 15:30:00,46.53,46.58,46.49,46.55,2546304.0,44.3604,44.4081,44.3222,44.3795,2546304.0
2021-12-22 09:30:00,46.63,46.66,46.18,46.34,1579245.0,44.4557,44.4843,44.0267,44.1792,1579245.0
2021-12-22 10:00:00,46.35,46.51,46.34,46.48,612531.0,44.1888,44.3413,44.1792,44.3127,612531.0
2021-12-22 10:30:00,46.48,46.58,46.41,46.55,765150.0,44.3127,44.4081,44.246,44.3795,765150.0
2021-12-22 11:00:00,46.55,46.56,46.38,46.43,1065435.0,44.3795,44.389,44.2174,44.265,1065435.0
2021-12-22 11:30:00,46.43,46.43,46.35,46.37,785037.0,44.265,44.265,44.1888,44.2078,785037.0
2021-12-22 12:00:00,46.37,46.42,46.28,46.38,822621.0,44.2078,44.2555,44.122,44.2174,822621.0
2021-12-22 12:30:00,46.38,46.6,46.36,46.55,927750.0,44.2174,44.4271,44.1983,44.3795,927750.0
2021-12-22 13:00:00,46.55,46.57,46.48,46.53,616293.0,44.3795,44.3985,44.3127,44.3604,616293.0
2021-12-22 13:30:00,46.53,46.58,46.49,46.57,606726.0,44.3604,44.4081,44.3222,44.3985,606726.0
2021-12-22 14:00:00,46.57,46.65,46.55,46.64,674220.0,44.3985,44.4748,44.3795,44.4653,674220.0
2021-12-22 14:30:00,46.64,46.65,46.58,46.61,646104.0,44.4653,44.4748,44.4081,44.4367,646104.0
2021-12-22 15:00:00,46.61,46.66,46.57,46.64,1094013.0,44.4367,44.4843,44.3985,44.4653,1094013.0
2021-12-22 15:30:00,46.64,46.66,46.6,46.6,2101200.0,44.4653,44.4843,44.4271,44.4271,2101200.0
2021-12-23 09:30:00,46.6,46.64,46.38,46.48,1514439.0,44.4271,44.4653,44.2174,44.3127,1514439.0
2021-12-23 10:00:00,46.49,46.52,46.39,46.43,772353.0,44.3222,44.3508,44.2269,44.265,772353.0
2021-12-23 10:30:00,46.43,46.44,46.34,46.39,982443.0,44.265,44.2746,44.1792,44.2269,982443.0
2021-12-23 11:00:00,46.38,46.45,46.28,46.3,1174905.0,44.2174,44.2841,44.122,44.1411,1174905.0
2021-12-23 11:30:00,46.3,46.63,46.3,46.63,1283853.0,44.1411,44.4557,44.1411,44.4557,1283853.0
2021-12-23 12:00:00,46.62,46.63,46.5,46.51,750591.0,44.4462,44.4557,44.3318,44.3413,750591.0
2021-12-23 12:30:00,46.5,46.52,46.47,46.5,515034.0,44.3318,44.3508,44.3032,44.3318,515034.0
2021-12-23 13:00:00,46.5,46.51,46.46,46.51,544485.0,44.3318,44.3413,44.2936,44.3413,544485.0
2021-12-23 13:30:00,46.51,46.6,46.51,46.59,708771.0,44.3413,44.4271,44.3413,44.4176,708771.0
2021-12-23 14:00:00,46.59,46.66,46.59,46.63,677484.0,44.4176,44.4843,44.4176,44.4557,677484.0
2021-12-23 14:30:00,46.63,46.71,46.59,46.71,836610.0,44.4557,44.532,44.4176,44.532,836610.0
2021-12-23 15:00:00,46.71,46.72,46.64,46.66,904878.0,44.532,44.5415,44.4653,44.4843,904878.0
2021-12-23 15:30:00,46.66,46.68,46.49,46.5,2448243.0,44.4843,44.5034,44.3222,44.3318,2448243.0
2021-12-27 09:30:00,46.53,46.81,46.52,46.73,1454463.0,44.3604,44.6273,44.3508,44.5511,1454463.0
2021-12-27 10:00:00,46.73,46.8,46.7,46.78,1094478.0,44.5511,44.6178,44.5225,44.5987,1094478.0
2021-12-27 10:30:00,46.78,46.78,46.65,46.66,951246.0,44.5987,44.5987,44.4748,44.4843,951246.0
2021-12-27 11:00:00,46.66,46.68,46.61,46.65,837903.0,44.4843,44.5034,44.4367,44.4748,837903.0
2021-12-27 11:30:00,46.65,46.68,46.6,46.66,742464.0,44.4748,44.5034,44.4271,44.4843,742464.0
2021-12-27 12:00:00,46.66,46.67,46.64,46.66,609588.0,44.4843,44.4939,44.4653,44.4843,609588.0
2021-12-27 12:30:00,46.66,46.76,46.66,46.73,636504.0,44.4843,44.5797,44.4843,44.5511,636504.0
2021-12-27 13:00:00,46.73,46.76,46.72,46.74,684840.0,44.5511,44.5797,44.5415,44.5606,684840.0
2021-12-27 13:30:00,46.74,46.76,46.71,46.74,580962.0,44.5606,44.5797,44.532,44.5606,580962.0
2021-12-27 14:00:00,46.75,46.93,46.74,46.93,855744.0,44.5701,44.7417,44.5606,44.7417,855744.0
2021-12-27 14:30:00,46.93,46.95,46.86,46.89,658011.0,44.7417,44.7608,44.675,44.7036,658011.0
2021-12-27 15:00:00,46.88,46.96,46.85,46.94,1032822.0,44.6941,44.7703,44.6655,44.7513,1032822.0
2021-12-27 15:30:00,46.94,46.94,46.86,46.93,1884702.0,44.7513,44.7513,44.675,44.7417,1884702.0
2021-12-28 09:30:00,46.87,47.2,46.87,47.18,1182222.0,44.6845,44.9991,44.6845,44.9801,1182222.0
2021-12-28 10:00:00,47.18,47.33,47.11,47.28,931335.0,44.9801,45.1231,44.9133,45.0754,931335.0
2021-12-28 10:30:00,47.28,47.43,47.21,47.34,827148.0,45.0754,45.2184,45.0087,45.1326,827148.0
2021-12-28 11:00:00,47.34,47.48,47.32,47.45,772764.0,45.1326,45.2661,45.1135,45.2375,772764.0
2021-12-28 11:30:00,47.44,47.51,47.39,47.49,559329.0,45.228,45.2947,45.1803,45.2756,559329.0
2021-12-28 12:00:00,47.49,47.53,47.37,47.39,527676.0,45.2756,45.3138,45.1612,45.1803,527676.0
2021-12-28 12:30:00,47.39,47.41,47.32,47.4,500334.0,45.1803,45.1993,45.1135,45.1898,500334.0
2021-12-28 13:00:00,47.4,47.43,47.35,47.4,563988.0,45.1898,45.2184,45.1421,45.1898,563988.0
2021-12-28 13:30:00,47.4,47.49,47.38,47.47,497370.0,45.1898,45.2756,45.1707,45.2566,497370.0
2021-12-28 14:00:00,47.47,47.48,47.34,47.36,492678.0,45.2566,45.2661,45.1326,45.1517,492678.0
2021-12-28 14:30:00,47.36,47.6,47.36,47.6,1188930.0,45.1517,45.3805,45.1517,45.3805,1188930.0
2021-12-28 15:00:00,47.6,47.63,47.5,47.5,1106604.0,45.3805,45.4091,45.2852,45.2852,1106604.0
2021-12-28 15:30:00,47.5,47.66,47.48,47.6,1958181.0,45.2852,45.4377,45.2661,45.3805,1958181.0
2021-12-29 09:30:00,47.52,47.84,47.44,47.65,1472094.0,45.3042,45.6093,45.228,45.4282,1472094.0
2021-12-29 10:00:00,47.66,47.68,47.57,47.59,812478.0,45.4377,45.4568,45.3519,45.371,812478.0
2021-12-29 10:30:00,47.59,47.6,47.48,47.52,711168.0,45.371,45.3805,45.2661,45.3042,711168.0
2021-12-29 11:00:00,47.52,47.57,47.44,47.54,630672.0,45.3042,45.3519,45.228,45.3233,630672.0
2021-12-29 11:30:00,47.54,47.68,47.52,47.65,542910.0,45.3233,45.4568,45.3042,45.4282,542910.0
2021-12-29 12:00:00,47.66,47.7,47.57,47.59,492738.0,45.4377,45.4758,45.3519,45.371,492738.0
2021-12-29 12:30:00,47.59,47.66,47.59,47.63,319887.0,45.371,45.4377,45.371,45.4091,319887.0
2021-12-29 13:00:00,47.63,47.64,47.55,47.56,438009.0,45.4091,45.4186,45.3328,45.3424,438009.0
2021-12-29 13:30:00,47.55,47.59,47.51,47.59,460518.0,45.3328,45.371,45.2947,45.371,460518.0
2021-12-29 14:00:00,47.58,47.59,47.52,47.54,361689.0,45.3614,45.371,45.3042,45.3233,361689.0
2021-12-29 14:30:00,47.54,47.61,47.53,47.56,464811.0,45.3233,45.39,45.3138,45.3424,464811.0
2021-12-29 15:00:00,47.56,47.66,47.55,47.66,525849.0,45.3424,45.4377,45.3328,45.4377,525849.0
2021-12-29 15:30:00,47.66,47.68,47.56,47.57,1735050.0,45.4377,45.4568,45.3424,45.3519,1735050.0
2021-12-30 09:30:00,47.75,47.82,47.64,47.72,1128954.0,45.5235,45.5902,45.4186,45.4949,1128954.0
2021-12-30 10:00:00,47.71,47.8,47.66,47.78,890997.0,45.4854,45.5712,45.4377,45.5521,890997.0
2021-12-30 10:30:00,47.77,47.77,47.55,47.71,934701.0,45.5426,45.5426,45.3328,45.4854,934701.0
2021-12-30 11:00:00,47.71,47.74,47.49,47.53,1092477.0,45.4854,45.514,45.2756,45.3138,1092477.0
2021-12-30 11:30:00,47.53,47.65,47.53,47.63,556773.0,45.3138,45.4282,45.3138,45.4091,556773.0
2021-12-30 12:00:00,47.62,47.69,47.6,47.68,499272.0,45.3996,45.4663,45.3805,45.4568,499272.0
2021-12-30 12:30:00,47.68,47.73,47.67,47.69,479259.0,45.4568,45.5044,45.4472,45.4663,479259.0
2021-12-30 13:00:00,47.69,47.77,47.69,47.76,453774.0,45.4663,45.5426,45.4663,45.533,453774.0
2021-12-30 13:30:00,47.76,47.87,47.75,47.86,572409.0,45.533,45.6379,45.5235,45.6284,572409.0
2021-12-30 14:00:00,47.86,47.86,47.75,47.82,613293.0,45.6284,45.6284,45.5235,45.5902,613293.0
2021-12-30 14:30:00,47.81,47.83,47.77,47.81,591885.0,45.5807,45.5998,45.5426,45.5807,591885.0
2021-12-30 15:00:00,47.81,47.87,47.77,47.85,839733.0,45.5807,45.6379,45.5426,45.6188,839733.0
2021-12-30 15:30:00,47.85,47.9,47.71,47.72,2067651.0,45.6188,45.6665,45.4854,45.4949,2067651.0
2021-12-31 09:30:00,47.73,47.9,47.64,47.65,962682.0,45.5044,45.6665,45.4186,45.4282,962682.0
2021-12-31 10:00:00,47.65,47.79,47.65,47.78,606561.0,45.4282,45.5616,45.4282,45.5521,606561.0
2021-12-31 10:30:00,47.78,47.83,47.75,47.83,904791.0,45.5521,45.5998,45.5235,45.5998,904791.0
2021-12-31 11:00:00,47.83,48.06,47.83,47.98,1393104.0,45.5998,45.819,45.5998,45.7428,1393104.0
2021-12-31 11:30:00,47.98,47.98,47.89,47.9,563826.0,45.7428,45.7428,45.657,45.6665,563826.0
2021-12-31 12:00:00,47.89,48.01,47.86,48.01,597615.0,45.657,45.7714,45.6284,45.7714,597615.0
2021-12-31 12:30:00,48.0,48.14,48.0,48.14,620718.0,45.7618,45.8953,45.7618,45.8953,620718.0
2021-12-31 13:00:00,48.14,48.28,48.12,48.28,860082.0,45.8953,46.0288,45.8762,46.0288,860082.0
2021-12-31 13:30:00,48.28,48.31,48.2,48.26,789450.0,46.0288,46.0574,45.9525,46.0097,789450.0
2021-12-31 14:00:00,48.26,48.35,48.25,48.27,831834.0,46.0097,46.0955,46.0002,46.0192,831834.0
2021-12-31 14:30:00,48.27,48.31,48.25,48.26,635343.0,46.0192,46.0574,46.0002,46.0097,635343.0
2021-12-31 15:00:00,48.27,48.3,48.18,48.29,888933.0,46.0192,46.0479,45.9334,46.0383,888933.0
2021-12-31 15:30:00,48.29,48.35,48.23,48.24,2131035.0,46.0383,46.0955,45.9811,45.9906,2131035.0
2022-01-03 09:30:00,48.0,48.26,47.92,47.93,1891407.0,45.7618,46.0097,45.6856,45.6951,1891407.0
2022-01-03 10:00:00,47.93,47.94,47.73,47.82,1193652.0,45.6951,45.7046,45.5044,45.5902,1193652.0
2022-01-03 10:30:00,47.82,47.88,47.67,47.85,1352901.0,45.5902,45.6474,45.4472,45.6188,1352901.0
2022-01-03 11:00:00,47.85,47.96,47.74,47.89,1249449.0,45.6188,45.7237,45.514,45.657,1249449.0
2022-01-03 11:30:00,47.89,47.98,47.8,47.96,568830.0,45.657,45.7428,45.5712,45.7237,568830.0
2022-01-03 12:00:00,47.96,48.01,47.88,47.97,796200.0,45.7237,45.7714,45.6474,45.7332,796200.0
2022-01-03 12:30:00,47.97,47.97,47.85,47.85,405546.0,45.7332,45.7332,45.6188,45.6188,405546.0
2022-01-03 13:00:00,47.85,47.99,47.82,47.98,529110.0,45.6188,45.7523,45.5902,45.7428,529110.0
2022-01-03 13:30:00,47.98,48.07,47.92,48.07,479982.0,45.7428,45.8286,45.6856,45.8286,479982.0
2022-01-03 14:00:00,48.07,48.2,48.06,48.13,861828.0,45.8286,45.9525,45.819,45.8858,861828.0
2022-01-03 14:30:00,48.13,48.21,48.11,48.11,520923.0,45.8858,45.962,45.8667,45.8667,520923.0
2022-01-03 15:00:00,48.12,48.12,47.97,48.11,1011204.0,45.8762,45.8762,45.7332,45.8667,1011204.0
2022-01-03 15:30:00,48.11,48.26,48.09,48.22,2029956.0,45.8667,46.0097,45.8476,45.9716,2029956.0
2022-01-04 09:30:00,48.01,48.38,47.93,48.13,2530626.0,45.7714,46.1241,45.6951,45.8858,2530626.0
2022-01-04 10:00:00,48.11,48.2,47.81,47.92,2415024.0,45.8667,45.9525,45.5807,45.6856,2415024.0
2022-01-04 10:30:00,47.92,47.95,47.69,47.73,1455459.0,45.6856,45.7142,45.4663,45.5044,1455459.0
2022-01-04 11:00:00,47.73,47.88,47.71,47.88,926583.0,45.5044,45.6474,45.4854,45.6474,926583.0
2022-01-04 11:30:00,47.88,47.9,47.77,47.83,754371.0,45.6474,45.6665,45.5426,45.5998,754371.0
2022-01-04 12:00:00,47.83,47.85,47.71,47.75,590199.0,45.5998,45.6188,45.4854,45.5235,590199.0
2022-01-04 12:30:00,47.75,47.78,47.62,47.64,866271.0,45.5235,45.5521,45.3996,45.4186,866271.0
2022-01-04 13:00:00,47.64,47.65,47.51,47.51,1059618.0,45.4186,45.4282,45.2947,45.2947,1059618.0
2022-01-04 13:30:00,47.51,47.54,47.37,47.37,1116672.0,45.2947,45.3233,45.1612,45.1612,1116672.0
2022-01-04 14:00:00,47.38,47.43,47.25,47.3,1557312.0,45.1707,45.2184,45.0468,45.0945,1557312.0
2022-01-04 14:30:00,47.3,47.38,47.27,47.37,2257524.0,45.0945,45.1707,45.0659,45.1612,2257524.0
2022-01-04 15:00:00,47.37,47.56,47.32,47.56,2744763.0,45.1612,45.3424,45.1135,45.3424,2744763.0
2022-01-04 15:30:00,47.56,47.58,47.31,47.31,3472419.0,45.3424,45.3614,45.104,45.104,3472419.0
2022-01-05 09:30:00,47.62,48.01,47.58,47.97,2555397.0,45.3996,45.7714,45.3614,45.7332,2555397.0
2022-01-05 10:00:00,47.97,48.25,47.87,48.24,2202441.0,45.7332,46.0002,45.6379,45.9906,2202441.0
2022-01-05 10:30:00,48.24,48.65,48.23,48.53,4504167.0,45.9906,46.3815,45.9811,46.2671,4504167.0
2022-01-05 11:00:00,48.54,48.58,48.4,48.45,1758411.0,46.2767,46.3148,46.1432,46.1909,1758411.0
2022-01-05 11:30:00,48.45,48.52,48.4,48.44,1306146.0,46.1909,46.2576,46.1432,46.1813,1306146.0
2022-01-05 12:00:00,48.43,48.46,48.28,48.38,910392.0,46.1718,46.2004,46.0288,46.1241,910392.0
2022-01-05 12:30:00,48.38,48.42,48.28,48.29,968709.0,46.1241,46.1623,46.0288,46.0383,968709.0
2022-01-05 13:00:00,48.29,48.3,48.2,48.26,821064.0,46.0383,46.0479,45.9525,46.0097,821064.0
2022-01-05 13:30:00,48.25,48.28,48.13,48.15,710226.0,46.0002,46.0288,45.8858,45.9048,710226.0
2022-01-05 14:00:00,48.16,48.23,48.03,48.14,896415.0,45.9144,45.9811,45.7904,45.8953,896415.0
2022-01-05 14:30:00,48.14,48.16,48.0,48.14,1319472.0,45.8953,45.9144,45.7618,45.8953,1319472.0
2022-01-05 15:00:00,48.14,48.3,47.99,48.05,2117289.0,45.8953,46.0479,45.7523,45.8095,2117289.0
2022-01-05 15:30:00,48.05,48.09,47.95,47.97,4177230.0,45.8095,45.8476,45.7142,45.7332,4177230.0
2022-01-06 09:30:00,47.87,48.02,47.47,47.94,2513886.0,45.6379,45.7809,45.2566,45.7046,2513886.0
2022-01-06 10:00:00,47.94,48.19,47.89,48.17,1772772.0,45.7046,45.943,45.657,45.9239,1772772.0
2022-01-06 10:30:00,48.18,48.21,47.94,47.94,1061367.0,45.9334,45.962,45.7046,45.7046,1061367.0
2022-01-06 11:00:00,47.95,47.95,47.77,47.84,847281.0,45.7142,45.7142,45.5426,45.6093,847281.0
2022-01-06 11:30:00,47.85,48.0,47.73,47.75,970377.0,45.6188,45.7618,45.5044,45.5235,970377.0
2022-01-06 12:00:00,47.75,47.78,47.63,47.77,880455.0,45.5235,45.5521,45.4091,45.5426,880455.0
2022-01-06 12:30:00,47.77,47.86,47.73,47.8,779508.0,45.5426,45.6284,45.5044,45.5712,779508.0
2022-01-06 13:00:00,47.8,47.89,47.75,47.78,558297.0,45.5712,45.657,45.5235,45.5521,558297.0
2022-01-06 13:30:00,47.78,47.85,47.75,47.81,609186.0,45.5521,45.6188,45.5235,45.5807,609186.0
2022-01-06 14:00:00,47.81,47.96,47.81,47.93,582870.0,45.5807,45.7237,45.5807,45.6951,582870.0
2022-01-06 14:30:00,47.93,48.02,47.92,48.01,618768.0,45.6951,45.7809,45.6856,45.7714,618768.0
2022-01-06 15:00:00,48.01,48.04,47.85,47.86,983997.0,45.7714,45.8,45.6188,45.6284,983997.0
2022-01-06 15:30:00,47.86,47.94,47.81,47.83,2461710.0,45.6284,45.7046,45.5807,45.5998,2461710.0
2022-01-07 09:30:00,47.83,47.98,47.7,47.81,1076928.0,45.5998,45.7428,45.4758,45.5807,1076928.0
2022-01-07 10:00:00,47.81,47.99,47.74,47.88,499020.0,45.5807,45.7523,45.514,45.6474,499020.0
2022-01-07 10:30:00,47.87,47.97,47.74,47.87,757974.0,45.6379,45.7332,45.514,45.6379,757974.0
2022-01-07 11:00:00,47.87,47.9,47.65,47.74,790344.0,45.6379,45.6665,45.4282,45.514,790344.0
2022-01-07 11:30:00,47.74,48.0,47.73,47.99,550299.0,45.514,45.7618,45.5044,45.7523,550299.0
2022-01-07 12:00:00,47.99,48.12,47.98,48.09,882396.0,45.7523,45.8762,45.7428,45.8476,882396.0
2022-01-07 12:30:00,48.09,48.13,48.04,48.06,412227.0,45.8476,45.8858,45.8,45.819,412227.0
2022-01-07 13:00:00,48.06,48.27,48.02,48.27,671274.0,45.819,46.0192,45.7809,46.0192,671274.0
2022-01-07 13:30:00,48.27,48.31,48.19,48.29,687501.0,46.0192,46.0574,45.943,46.0383,687501.0
2022-01-07 14:00:00,48.29,48.39,48.28,48.37,947595.0,46.0383,46.1337,46.0288,46.1146,947595.0
2022-01-07 14:30:00,48.37,48.45,48.34,48.44,573459.0,46.1146,46.1909,46.086,46.1813,573459.0
2022-01-07 15:00:00,48.44,48.45,48.36,48.38,718326.0,46.1813,46.1909,46.1051,46.1241,718326.0
2022-01-07 15:30:00,48.38,48.39,48.25,48.29,2586084.0,46.1241,46.1337,46.0002,46.0383,2586084.0
2022-01-10 09:30:00,48.48,48.53,47.93,48.14,2395701.0,46.2195,46.2671,45.6951,45.8953,2395701.0
2022-01-10 10:00:00,48.13,48.17,47.91,48.02,1389360.0,45.8858,45.9239,45.676,45.7809,1389360.0
2022-01-10 10:30:00,48.02,48.16,47.94,48.12,1232811.0,45.7809,45.9144,45.7046,45.8762,1232811.0
2022-01-10 11:00:00,48.11,48.22,47.95,48.08,1109340.0,45.8667,45.9716,45.7142,45.8381,1109340.0
2022-01-10 11:30:00,48.1,48.1,47.78,47.82,914856.0,45.8572,45.8572,45.5521,45.5902,914856.0
2022-01-10 12:00:00,47.82,47.94,47.71,47.93,569403.0,45.5902,45.7046,45.4854,45.6951,569403.0
2022-01-10 12:30:00,47.94,48.06,47.93,48.04,710928.0,45.7046,45.819,45.6951,45.8,710928.0
2022-01-10 13:00:00,48.03,48.13,48.03,48.09,514335.0,45.7904,45.8858,45.7904,45.8476,514335.0
2022-01-10 13:30:00,48.09,48.3,48.06,48.28,581271.0,45.8476,46.0479,45.819,46.0288,581271.0
2022-01-10 14:00:00,48.28,48.31,48.19,48.2,504981.0,46.0288,46.0574,45.943,45.9525,504981.0
2022-01-10 14:30:00,48.2,48.25,48.13,48.19,319476.0,45.9525,46.0002,45.8858,45.943,319476.0
2022-01-10 15:00:00,48.19,48.23,48.08,48.13,497097.0,45.943,45.9811,45.8381,45.8858,497097.0
2022-01-10 15:30:00,48.14,48.23,48.05,48.22,1618158.0,45.8953,45.9811,45.8095,45.9716,1618158.0
2022-01-11 09:30:00,48.07,48.15,47.72,47.76,1460373.0,45.8286,45.9048,45.4949,45.533,1460373.0
2022-01-11 10:00:00,47.77,48.03,47.73,47.99,904185.0,45.5426,45.7904,45.5044,45.7523,904185.0
2022-01-11 10:30:00,47.98,48.09,47.91,48.04,1130748.0,45.7428,45.8476,45.676,45.8,1130748.0
2022-01-11 11:00:00,48.04,48.15,47.95,48.12,870534.0,45.8,45.9048,45.7142,45.8762,870534.0
2022-01-11 11:30:00,48.12,48.21,48.06,48.1,681096.0,45.8762,45.962,45.819,45.8572,681096.0
2022-01-11 12:00:00,48.1,48.13,48.04,48.05,445650.0,45.8572,45.8858,45.8,45.8095,445650.0
2022-01-11 12:30:00,48.06,48.1,48.0,48.03,497301.0,45.819,45.8572,45.7618,45.7904,497301.0
2022-01-11 13:00:00,48.03,48.08,48.0,48.01,502407.0,45.7904,45.8381,45.7618,45.7714,502407.0
2022-01-11 13:30:00,48.01,48.07,47.97,47.97,458556.0,45.7714,45.8286,45.7332,45.7332,458556.0
2022-01-11 14:00:00,47.97,47.98,47.86,47.98,544512.0,45.7332,45.7428,45.6284,45.7428,544512.0
2022-01-11 14:30:00,47.98,47.99,47.89,47.92,608166.0,45.7428,45.7523,45.657,45.6856,608166.0
2022-01-11 15:00:00,47.93,48.01,47.89,48.01,914409.0,45.6951,45.7714,45.657,45.7714,914409.0
2022-01-11 15:30:00,48.01,48.08,47.95,48.06,2137611.0,45.7714,45.8381,45.7142,45.819,2137611.0
2022-01-12 09:30:00,47.89,47.98,47.82,47.85,1702608.0,45.657,45.7428,45.5902,45.6188,1702608.0
2022-01-12 10:00:00,47.85,47.96,47.78,47.93,1008153.0,45.6188,45.7237,45.5521,45.6951,1008153.0
2022-01-12 10:30:00,47.92,47.93,47.73,47.88,944169.0,45.6856,45.6951,45.5044,45.6474,944169.0
2022-01-12 11:00:00,47.88,47.88,47.74,47.76,664044.0,45.6474,45.6474,45.514,45.533,664044.0
2022-01-12 11:30:00,47.76,47.95,47.76,47.94,460656.0,45.533,45.7142,45.533,45.7046,460656.0
2022-01-12 12:00:00,47.94,47.98,47.83,47.88,482751.0,45.7046,45.7428,45.5998,45.6474,482751.0
2022-01-12 12:30:00,47.88,47.99,47.85,47.98,359877.0,45.6474,45.7523,45.6188,45.7428,359877.0
2022-01-12 13:00:00,47.98,47.98,47.83,47.84,544659.0,45.7428,45.7428,45.5998,45.6093,544659.0
2022-01-12 13:30:00,47.84,47.86,47.72,47.74,635904.0,45.6093,45.6284,45.4949,45.514,635904.0
2022-01-12 14:00:00,47.73,47.87,47.72,47.87,469770.0,45.5044,45.6379,45.4949,45.6379,469770.0
2022-01-12 14:30:00,47.87,47.87,47.76,47.77,570918.0,45.6379,45.6379,45.533,45.5426,570918.0
2022-01-12 15:00:00,47.77,47.78,47.67,47.77,1873515.0,45.5426,45.5521,45.4472,45.5426,1873515.0
2022-01-12 15:30:00,47.77,47.85,47.75,47.81,2199891.0,45.5426,45.6188,45.5235,45.5807,2199891.0
2022-01-13 09:30:00,47.81,47.92,47.7,47.75,1504155.0,45.5807,45.6856,45.4758,45.5235,1504155.0
2022-01-13 10:00:00,47.77,47.97,47.73,47.96,704859.0,45.5426,45.7332,45.5044,45.7237,704859.0
2022-01-13 10:30:00,47.96,48.15,47.95,48.09,1011855.0,45.7237,45.9048,45.7142,45.8476,1011855.0
2022-01-13 11:00:00,48.09,48.21,48.04,48.19,1119279.0,45.8476,45.962,45.8,45.943,1119279.0
2022-01-13 11:30:00,48.19,48.27,48.11,48.26,622521.0,45.943,46.0192,45.8667,46.0097,622521.0
2022-01-13 12:00:00,48.26,48.28,48.09,48.17,689040.0,46.0097,46.0288,45.8476,45.9239,689040.0
2022-01-13 12:30:00,48.17,48.21,48.12,48.21,602301.0,45.9239,45.962,45.8762,45.962,602301.0
2022-01-13 13:00:00,48.21,48.32,48.17,48.3,969267.0,45.962,46.0669,45.9239,46.0479,969267.0
2022-01-13 13:30:00,48.3,48.32,48.18,48.26,575754.0,46.0479,46.0669,45.9334,46.0097,575754.0
2022-01-13 14:00:00,48.25,48.31,48.24,48.28,628479.0,46.0002,46.0574,45.9906,46.0288,628479.0
2022-01-13 14:30:00,48.28,48.46,48.27,48.4,1104423.0,46.0288,46.2004,46.0192,46.1432,1104423.0
2022-01-13 15:00:00,48.4,48.49,48.35,48.43,1282422.0,46.1432,46.229,46.0955,46.1718,1282422.0
2022-01-13 15:30:00,48.42,48.56,48.39,48.51,4660587.0,46.1623,46.2957,46.1337,46.2481,4660587.0
2022-01-14 09:30:00,48.07,48.88,48.07,48.87,3743937.0,45.8286,46.6008,45.8286,46.5913,3743937.0
2022-01-14 10:00:00,48.87,48.87,48.35,48.37,2097174.0,46.5913,46.5913,46.0955,46.1146,2097174.0
2022-01-14 10:30:00,48.37,48.46,48.27,48.38,1017450.0,46.1146,46.2004,46.0192,46.1241,1017450.0
2022-01-14 11:00:00,48.38,48.41,48.25,48.3,924621.0,46.1241,46.1527,46.0002,46.0479,924621.0
2022-01-14 11:30:00,48.31,48.55,48.29,48.52,823704.0,46.0574,46.2862,46.0383,46.2576,823704.0
2022-01-14 12:00:00,48.53,48.53,48.34,48.39,592122.0,46.2671,46.2671,46.086,46.1337,592122.0
2022-01-14 12:30:00,48.39,48.46,48.3,48.32,602172.0,46.1337,46.2004,46.0479,46.0669,602172.0
2022-01-14 13:00:00,48.32,48.37,48.29,48.35,577014.0,46.0669,46.1146,46.0383,46.0955,577014.0
2022-01-14 13:30:00,48.35,48.39,48.22,48.27,887031.0,46.0955,46.1337,45.9716,46.0192,887031.0
2022-01-14 14:00:00,48.27,48.29,48.13,48.13,894363.0,46.0192,46.0383,45.8858,45.8858,894363.0
2022-01-14 14:30:00,48.13,48.26,48.12,48.21,809958.0,45.8858,46.0097,45.8762,45.962,809958.0
2022-01-14 15:00:00,48.21,48.28,48.17,48.24,918081.0,45.962,46.0288,45.9239,45.9906,918081.0
2022-01-14 15:30:00,48.24,48.42,48.22,48.34,2345109.0,45.9906,46.1623,45.9716,46.086,2345109.0
2022-01-18 09:30:00,48.14,48.23,47.83,47.92,1852731.0,45.8953,45.9811,45.5998,45.6856,1852731.0
2022-01-18 10:00:00,47.92,47.94,47.58,47.74,1396863.0,45.6856,45.7046,45.3614,45.514,1396863.0
2022-01-18 10:30:00,47.73,47.9,47.67,47.88,914175.0,45.5044,45.6665,45.4472,45.6474,914175.0
2022-01-18 11:00:00,47.88,47.91,47.75,47.86,585474.0,45.6474,45.676,45.5235,45.6284,585474.0
2022-01-18 11:30:00,47.86,47.86,47.7,47.78,653913.0,45.6284,45.6284,45.4758,45.5521,653913.0
2022-01-18 12:00:00,47.77,47.79,47.68,47.71,486687.0,45.5426,45.5616,45.4568,45.4854,486687.0
2022-01-18 12:30:00,47.71,47.71,47.6,47.6,651768.0,45.4854,45.4854,45.3805,45.3805,651768.0
2022-01-18 13:00:00,47.6,47.68,47.57,47.62,569391.0,45.3805,45.4568,45.3519,45.3996,569391.0
2022-01-18 13:30:00,47.61,47.62,47.53,47.58,579225.0,45.39,45.3996,45.3138,45.3614,579225.0
2022-01-18 14:00:00,47.58,47.61,47.51,47.56,521169.0,45.3614,45.39,45.2947,45.3424,521169.0
2022-01-18 14:30:00,47.56,47.62,47.54,47.58,482004.0,45.3424,45.3996,45.3233,45.3614,482004.0
2022-01-18 15:00:00,47.58,47.59,47.39,47.4,777762.0,45.3614,45.371,45.1803,45.1898,777762.0
2022-01-18 15:30:00,47.4,47.62,47.38,47.53,2338230.0,45.1898,45.3996,45.1707,45.3138,2338230.0
2022-01-19 09:30:00,47.51,47.76,47.41,47.54,1132551.0,45.2947,45.533,45.1993,45.3233,1132551.0
2022-01-19 10:00:00,47.54,47.56,47.31,47.47,647247.0,45.3233,45.3424,45.104,45.2566,647247.0
2022-01-19 10:30:00,47.47,47.85,47.47,47.83,1101981.0,45.2566,45.6188,45.2566,45.5998,1101981.0
2022-01-19 11:00:00,47.82,47.94,47.66,47.93,1004736.0,45.5902,45.7046,45.4377,45.6951,1004736.0
2022-01-19 11:30:00,47.93,48.16,47.87,48.12,1507161.0,45.6951,45.9144,45.6379,45.8762,1507161.0
2022-01-19 12:00:00,48.12,48.33,48.11,48.18,1401552.0,45.8762,46.0765,45.8667,45.9334,1401552.0
2022-01-19 12:30:00,48.18,48.23,48.11,48.22,712497.0,45.9334,45.9811,45.8667,45.9716,712497.0
2022-01-19 13:00:00,48.22,48.28,48.17,48.17,1119870.0,45.9716,46.0288,45.9239,45.9239,1119870.0
2022-01-19 13:30:00,48.18,48.2,48.08,48.17,777678.0,45.9334,45.9525,45.8381,45.9239,777678.0
2022-01-19 14:00:00,48.17,48.18,48.0,48.04,1130298.0,45.9239,45.9334,45.7618,45.8,1130298.0
2022-01-19 14:30:00,48.03,48.2,48.03,48.18,511440.0,45.7904,45.9525,45.7904,45.9334,511440.0
2022-01-19 15:00:00,48.18,48.28,48.14,48.18,895593.0,45.9334,46.0288,45.8953,45.9334,895593.0
2022-01-19 15:30:00,48.17,48.17,47.93,47.99,2355081.0,45.9239,45.9239,45.6951,45.7523,2355081.0
2022-01-20 09:30:00,47.45,48.15,47.35,48.12,2657535.0,45.2375,45.9048,45.1421,45.8762,2657535.0
2022-01-20 10:00:00,48.13,48.13,47.74,47.78,1070238.0,45.8858,45.8858,45.514,45.5521,1070238.0
2022-01-20 10:30:00,47.79,47.96,47.71,47.84,1054203.0,45.5616,45.7237,45.4854,45.6093,1054203.0
2022-01-20 11:00:00,47.85,47.98,47.85,47.94,790842.0,45.6188,45.7428,45.6188,45.7046,790842.0
2022-01-20 11:30:00,47.94,47.98,47.81,47.85,991986.0,45.7046,45.7428,45.5807,45.6188,991986.0
2022-01-20 12:00:00,47.85,47.91,47.8,47.83,548379.0,45.6188,45.676,45.5712,45.5998,548379.0
2022-01-20 12:30:00,47.83,47.88,47.7,47.71,526479.0,45.5998,45.6474,45.4758,45.4854,526479.0
2022-01-20 13:00:00,47.7,47.72,47.56,47.56,607257.0,45.4758,45.4949,45.3424,45.3424,607257.0
2022-01-20 13:30:00,47.56,47.6,47.47,47.48,659943.0,45.3424,45.3805,45.2566,45.2661,659943.0
2022-01-20 14:00:00,47.47,47.56,47.47,47.54,631092.0,45.2566,45.3424,45.2566,45.3233,631092.0
2022-01-20 14:30:00,47.54,47.62,47.47,47.58,786306.0,45.3233,45.3996,45.2566,45.3614,786306.0
2022-01-20 15:00:00,47.58,47.62,47.33,47.37,1018740.0,45.3614,45.3996,45.1231,45.1612,1018740.0
2022-01-20 15:30:00,47.37,47.42,47.02,47.06,3498507.0,45.1612,45.2089,44.8275,44.8657,3498507.0
2022-01-21 09:30:00,47.07,47.42,47.01,47.33,3084975.0,44.8752,45.2089,44.818,45.1231,3084975.0
2022-01-21 10:00:00,47.31,47.39,47.15,47.21,1370247.0,45.104,45.1803,44.9515,45.0087,1370247.0
2022-01-21 10:30:00,47.21,47.33,47.06,47.31,893028.0,45.0087,45.1231,44.8657,45.104,893028.0
2022-01-21 11:00:00,47.3,47.37,47.12,47.2,787539.0,45.0945,45.1612,44.9229,44.9991,787539.0
2022-01-21 11:30:00,47.19,47.24,47.08,47.15,795753.0,44.9896,45.0373,44.8847,44.9515,795753.0
2022-01-21 12:00:00,47.15,47.2,47.01,47.16,993921.0,44.9515,44.9991,44.818,44.961,993921.0
2022-01-21 12:30:00,47.15,47.19,47.07,47.1,516708.0,44.9515,44.9896,44.8752,44.9038,516708.0
2022-01-21 13:00:00,47.1,47.18,47.04,47.12,576021.0,44.9038,44.9801,44.8466,44.9229,576021.0
2022-01-21 13:30:00,47.12,47.15,46.98,47.02,732546.0,44.9229,44.9515,44.7894,44.8275,732546.0
2022-01-21 14:00:00,47.02,47.09,46.91,46.94,915291.0,44.8275,44.8943,44.7227,44.7513,915291.0
2022-01-21 14:30:00,46.94,47.0,46.8,46.82,766800.0,44.7513,44.8085,44.6178,44.6369,766800.0
2022-01-21 15:00:00,46.82,46.89,46.69,46.7,1210710.0,44.6369,44.7036,44.5129,44.5225,1210710.0
2022-01-21 15:30:00,46.7,46.85,46.7,46.71,3635634.0,44.5225,44.6655,44.5225,44.532,3635634.0
2022-01-24 09:30:00,46.36,46.75,46.34,46.45,2380611.0,44.1983,44.5701,44.1792,44.2841,2380611.0
2022-01-24 10:00:00,46.45,46.47,46.02,46.23,1680117.0,44.2841,44.3032,43.8742,44.0744,1680117.0
2022-01-24 10:30:00,46.23,46.47,46.13,46.16,1469301.0,44.0744,44.3032,43.979,44.0076,1469301.0
2022-01-24 11:00:00,46.16,46.16,45.97,46.06,1019085.0,44.0076,44.0076,43.8265,43.9123,1019085.0
2022-01-24 11:30:00,46.06,46.1,45.77,45.98,1131378.0,43.9123,43.9504,43.6358,43.836,1131378.0
2022-01-24 12:00:00,45.99,46.03,45.86,46.02,1223175.0,43.8456,43.8837,43.7216,43.8742,1223175.0
2022-01-24 12:30:00,46.02,46.25,45.96,46.17,989946.0,43.8742,44.0934,43.817,44.0172,989946.0
2022-01-24 13:00:00,46.16,46.23,46.04,46.08,1001739.0,44.0076,44.0744,43.8932,43.9314,1001739.0
2022-01-24 13:30:00,46.08,46.36,46.06,46.35,1020375.0,43.9314,44.1983,43.9123,44.1888,1020375.0
2022-01-24 14:00:00,46.35,46.46,45.95,45.95,939222.0,44.1888,44.2936,43.8074,43.8074,939222.0
2022-01-24 14:30:00,45.96,46.06,45.8,46.04,1120662.0,43.817,43.9123,43.6644,43.8932,1120662.0
2022-01-24 15:00:00,46.04,46.42,46.04,46.31,1345746.0,43.8932,44.2555,43.8932,44.1506,1345746.0
2022-01-24 15:30:00,46.3,46.85,46.28,46.73,3392613.0,44.1411,44.6655,44.122,44.5511,3392613.0
2022-01-25 09:30:00,46.66,46.79,45.97,46.06,1728774.0,44.4843,44.6083,43.8265,43.9123,1728774.0
2022-01-25 10:00:00,46.04,46.16,45.85,46.15,1309437.0,43.8932,44.0076,43.7121,43.9981,1309437.0
2022-01-25 10:30:00,46.15,46.21,45.93,45.94,1086396.0,43.9981,44.0553,43.7884,43.7979,1086396.0
2022-01-25 11:00:00,45.94,46.12,45.88,46.1,752937.0,43.7979,43.9695,43.7407,43.9504,752937.0
2022-01-25 11:30:00,46.1,46.13,45.73,45.75,1090185.0,43.9504,43.979,43.5977,43.6168,1090185.0
2022-01-25 12:00:00,45.76,46.04,45.74,46.0,879216.0,43.6263,43.8932,43.6072,43.8551,879216.0
2022-01-25 12:30:00,46.0,46.0,45.68,45.73,720159.0,43.8551,43.8551,43.55,43.5977,720159.0
2022-01-25 13:00:00,45.72,45.86,45.6,45.86,905244.0,43.5882,43.7216,43.4737,43.7216,905244.0
2022-01-25 13:30:00,45.86,45.91,45.78,45.87,698229.0,43.7216,43.7693,43.6454,43.7312,698229.0
2022-01-25 14:00:00,45.87,45.94,45.74,45.85,1110585.0,43.7312,43.7979,43.6072,43.7121,1110585.0
2022-01-25 14:30:00,45.86,46.07,45.78,46.05,1453995.0,43.7216,43.9218,43.6454,43.9028,1453995.0
2022-01-25 15:00:00,46.05,46.08,45.81,45.83,1846758.0,43.9028,43.9314,43.674,43.693,1846758.0
2022-01-25 15:30:00,45.83,45.95,45.62,45.72,4079163.0,43.693,43.8074,43.4928,43.5882,4079163.0
2022-01-26 09:30:00,45.78,46.16,45.67,46.15,1758948.0,43.6454,44.0076,43.5405,43.9981,1758948.0
2022-01-26 10:00:00,46.15,46.26,45.85,45.88,1551258.0,43.9981,44.103,43.7121,43.7407,1551258.0
2022-01-26 10:30:00,45.88,45.89,45.67,45.87,1056954.0,43.7407,43.7502,43.5405,43.7312,1056954.0
2022-01-26 11:00:00,45.87,45.95,45.79,45.92,829350.0,43.7312,43.8074,43.6549,43.7788,829350.0
2022-01-26 11:30:00,45.93,45.98,45.84,45.93,819057.0,43.7884,43.836,43.7026,43.7884,819057.0
2022-01-26 12:00:00,45.93,45.99,45.85,45.93,517857.0,43.7884,43.8456,43.7121,43.7884,517857.0
2022-01-26 12:30:00,45.93,45.95,45.8,45.89,639840.0,43.7884,43.8074,43.6644,43.7502,639840.0
2022-01-26 13:00:00,45.89,45.93,45.8,45.81,441417.0,43.7502,43.7884,43.6644,43.674,441417.0
2022-01-26 13:30:00,45.8,45.84,45.76,45.81,580731.0,43.6644,43.7026,43.6263,43.674,580731.0
2022-01-26 14:00:00,45.81,45.97,45.59,45.65,1609773.0,43.674,43.8265,43.4642,43.5214,1609773.0
2022-01-26 14:30:00,45.64,45.68,45.32,45.54,1923378.0,43.5119,43.55,43.2068,43.4165,1923378.0
2022-01-26 15:00:00,45.51,45.51,45.05,45.18,2140257.0,43.3879,43.3879,42.9494,43.0733,2140257.0
2022-01-26 15:30:00,45.18,45.32,45.1,45.25,3477771.0,43.0733,43.2068,42.9971,43.1401,3477771.0
2022-01-27 09:30:00,45.64,46.06,45.54,46.05,1919466.0,43.5119,43.9123,43.4165,43.9028,1919466.0
2022-01-27 10:00:00,46.04,46.17,45.99,45.99,2609208.0,43.8932,44.0172,43.8456,43.8456,2609208.0
2022-01-27 10:30:00,45.99,46.25,45.91,46.23,1571730.0,43.8456,44.0934,43.7693,44.0744,1571730.0
2022-01-27 11:00:00,46.24,46.32,46.13,46.16,1308069.0,44.0839,44.1602,43.979,44.0076,1308069.0
2022-01-27 11:30:00,46.17,46.36,46.17,46.31,1102617.0,44.0172,44.1983,44.0172,44.1506,1102617.0
2022-01-27 12:00:00,46.31,46.33,45.85,45.86,783078.0,44.1506,44.1697,43.7121,43.7216,783078.0
2022-01-27 12:30:00,45.86,45.9,45.51,45.65,1220394.0,43.7216,43.7598,43.3879,43.5214,1220394.0
2022-01-27 13:00:00,45.65,45.67,45.25,45.26,1186464.0,43.5214,43.5405,43.1401,43.1496,1186464.0
2022-01-27 13:30:00,45.27,45.43,45.24,45.36,1254570.0,43.1591,43.3117,43.1305,43.2449,1254570.0
2022-01-27 14:00:00,45.35,45.47,45.22,45.23,905826.0,43.2354,43.3498,43.1115,43.121,905826.0
2022-01-27 14:30:00,45.23,45.35,45.18,45.24,961788.0,43.121,43.2354,43.0733,43.1305,961788.0
2022-01-27 15:00:00,45.24,45.33,45.12,45.27,1259013.0,43.1305,43.2163,43.0161,43.1591,1259013.0
2022-01-27 15:30:00,45.27,45.41,45.22,45.28,2472744.0,43.1591,43.2926,43.1115,43.1687,2472744.0
2022-01-28 09:30:00,45.33,45.37,44.65,44.92,1908678.0,43.2163,43.2545,42.568,42.8255,1908678.0
2022-01-28 10:00:00,44.91,45.02,44.84,44.97,903132.0,42.8159,42.9208,42.7492,42.8731,903132.0
2022-01-28 10:30:00,44.96,45.08,44.82,45.08,1191408.0,42.8636,42.978,42.7301,42.978,1191408.0
2022-01-28 11:00:00,45.09,45.16,44.95,45.11,1121841.0,42.9875,43.0543,42.8541,43.0066,1121841.0
2022-01-28 11:30:00,45.11,45.24,45.05,45.24,1021227.0,43.0066,43.1305,42.9494,43.1305,1021227.0
2022-01-28 12:00:00,45.24,45.46,45.22,45.34,1238910.0,43.1305,43.3403,43.1115,43.2259,1238910.0
2022-01-28 12:30:00,45.34,45.45,45.28,45.36,524985.0,43.2259,43.3307,43.1687,43.2449,524985.0
2022-01-28 13:00:00,45.37,45.49,45.34,45.47,510291.0,43.2545,43.3689,43.2259,43.3498,510291.0
2022-01-28 13:30:00,45.48,45.64,45.48,45.57,708543.0,43.3593,43.5119,43.3593,43.4451,708543.0
2022-01-28 14:00:00,45.58,45.62,45.18,45.23,813801.0,43.4547,43.4928,43.0733,43.121,813801.0
2022-01-28 14:30:00,45.22,45.46,45.16,45.46,712716.0,43.1115,43.3403,43.0543,43.3403,712716.0
2022-01-28 15:00:00,45.46,45.52,45.37,45.48,1057890.0,43.3403,43.3975,43.2545,43.3593,1057890.0
2022-01-28 15:30:00,45.48,45.86,45.4,45.84,3335139.0,43.3593,43.7216,43.2831,43.7026,3335139.0
2022-01-31 09:30:00,45.7,45.92,45.57,45.88,1543416.0,43.5691,43.7788,43.4451,43.7407,1543416.0
2022-01-31 10:00:00,45.88,46.03,45.85,45.92,900036.0,43.7407,43.8837,43.7121,43.7788,900036.0
2022-01-31 10:30:00,45.92,46.01,45.88,45.95,692397.0,43.7788,43.8646,43.7407,43.8074,692397.0
2022-01-31 11:00:00,45.95,46.12,45.91,46.1,547854.0,43.8074,43.9695,43.7693,43.9504,547854.0
2022-01-31 11:30:00,46.11,46.32,46.04,46.31,569484.0,43.96,44.1602,43.8932,44.1506,569484.0
2022-01-31 12:00:00,46.31,46.41,46.24,46.37,609213.0,44.1506,44.246,44.0839,44.2078,609213.0
2022-01-31 12:30:00,46.37,46.42,46.31,46.41,492294.0,44.2078,44.2555,44.1506,44.246,492294.0
2022-01-31 13:00:00,46.4,46.47,46.33,46.45,553146.0,44.2364,44.3032,44.1697,44.2841,553146.0
2022-01-31 13:30:00,46.45,46.52,46.34,46.48,628428.0,44.2841,44.3508,44.1792,44.3127,628428.0
2022-01-31 14:00:00,46.48,46.59,46.46,46.54,746352.0,44.3127,44.4176,44.2936,44.3699,746352.0
2022-01-31 14:30:00,46.54,46.54,46.45,46.51,718437.0,44.3699,44.3699,44.2841,44.3413,718437.0
2022-01-31 15:00:00,46.5,46.57,46.4,46.57,886404.0,44.3318,44.3985,44.2364,44.3985,886404.0
2022-01-31 15:30:00,46.57,46.68,46.51,46.6,2878455.0,44.3985,44.5034,44.3413,44.4271,2878455.0
2022-02-01 09:30:00,46.4,46.73,46.34,46.48,1324545.0,44.2364,44.5511,44.1792,44.3127,1324545.0
2022-02-01 10:00:00,46.48,46.52,46.33,46.39,1137441.0,44.3127,44.3508,44.1697,44.2269,1137441.0
2022-02-01 10:30:00,46.4,46.6,46.35,46.57,821907.0,44.2364,44.4271,44.1888,44.3985,821907.0
2022-02-01 11:00:00,46.57,46.63,46.51,46.56,732396.0,44.3985,44.4557,44.3413,44.389,732396.0
2022-02-01 11:30:00,46.55,46.6,46.47,46.52,783777.0,44.3795,44.4271,44.3032,44.3508,783777.0
2022-02-01 12:00:00,46.53,46.66,46.51,46.58,572796.0,44.3604,44.4843,44.3413,44.4081,572796.0
2022-02-01 12:30:00,46.59,46.59,46.48,46.55,398634.0,44.4176,44.4176,44.3127,44.3795,398634.0
2022-02-01 13:00:00,46.55,46.65,46.51,46.65,499095.0,44.3795,44.4748,44.3413,44.4748,499095.0
2022-02-01 13:30:00,46.65,46.84,46.64,46.79,702486.0,44.4748,44.6559,44.4653,44.6083,702486.0
2022-02-01 14:00:00,46.79,46.91,46.74,46.9,494079.0,44.6083,44.7227,44.5606,44.7131,494079.0
2022-02-01 14:30:00,46.9,46.91,46.79,46.87,875436.0,44.7131,44.7227,44.6083,44.6845,875436.0
2022-02-01 15:00:00,46.87,47.01,46.85,46.99,863253.0,44.6845,44.818,44.6655,44.7989,863253.0
2022-02-01 15:30:00,47.0,47.05,46.87,46.96,1983420.0,44.8085,44.8561,44.6845,44.7703,1983420.0
2022-02-02 09:30:00,47.0,47.21,46.83,46.88,1946973.0,44.8085,45.0087,44.6464,44.6941,1946973.0
2022-02-02 10:00:00,46.89,46.97,46.79,46.83,1207239.0,44.7036,44.7799,44.6083,44.6464,1207239.0
2022-02-02 10:30:00,46.81,46.97,46.77,46.91,775977.0,44.6273,44.7799,44.5892,44.7227,775977.0
2022-02-02 11:00:00,46.9,46.91,46.78,46.79,739311.0,44.7131,44.7227,44.5987,44.6083,739311.0
2022-02-02 11:30:00,46.79,46.99,46.72,46.9,559113.0,44.6083,44.7989,44.5415,44.7131,559113.0
2022-02-02 12:00:00,46.9,47.02,46.88,46.99,403668.0,44.7131,44.8275,44.6941,44.7989,403668.0
2022-02-02 12:30:00,46.99,47.13,46.97,47.12,457083.0,44.7989,44.9324,44.7799,44.9229,457083.0
2022-02-02 13:00:00,47.13,47.17,46.97,47.0,410016.0,44.9324,44.9705,44.7799,44.8085,410016.0
2022-02-02 13:30:00,47.01,47.13,47.0,47.12,286569.0,44.818,44.9324,44.8085,44.9229,286569.0
2022-02-02 14:00:00,47.13,47.14,47.04,47.05,505299.0,44.9324,44.9419,44.8466,44.8561,505299.0
2022-02-02 14:30:00,47.05,47.08,46.99,47.03,692655.0,44.8561,44.8847,44.7989,44.8371,692655.0
2022-02-02 15:00:00,47.03,47.14,46.97,47.13,728478.0,44.8371,44.9419,44.7799,44.9324,728478.0
2022-02-02 15:30:00,47.13,47.14,46.93,46.95,1709922.0,44.9324,44.9419,44.7417,44.7608,1709922.0
2022-02-03 09:30:00,46.75,46.96,46.59,46.73,1375380.0,44.5701,44.7703,44.4176,44.5511,1375380.0
2022-02-03 10:00:00,46.73,46.79,46.62,46.73,1019151.0,44.5511,44.6083,44.4462,44.5511,1019151.0
2022-02-03 10:30:00,46.73,47.09,46.72,47.06,779790.0,44.5511,44.8943,44.5415,44.8657,779790.0
2022-02-03 11:00:00,47.05,47.12,46.93,47.03,819558.0,44.8561,44.9229,44.7417,44.8371,819558.0
2022-02-03 11:30:00,47.05,47.08,46.99,47.01,604068.0,44.8561,44.8847,44.7989,44.818,604068.0
2022-02-03 12:00:00,47.0,47.24,46.96,47.21,717414.0,44.8085,45.0373,44.7703,45.0087,717414.0
2022-02-03 12:30:00,47.21,47.26,47.13,47.19,520251.0,45.0087,45.0563,44.9324,44.9896,520251.0
2022-02-03 13:00:00,47.19,47.23,47.12,47.18,581841.0,44.9896,45.0277,44.9229,44.9801,581841.0
2022-02-03 13:30:00,47.17,47.33,47.17,47.29,1347180.0,44.9705,45.1231,44.9705,45.0849,1347180.0
2022-02-03 14:00:00,47.29,47.32,47.19,47.22,731925.0,45.0849,45.1135,44.9896,45.0182,731925.0
2022-02-03 14:30:00,47.22,47.22,47.04,47.1,724503.0,45.0182,45.0182,44.8466,44.9038,724503.0
2022-02-03 15:00:00,47.09,47.22,47.01,47.15,958611.0,44.8943,45.0182,44.818,44.9515,958611.0
2022-02-03 15:30:00,47.15,47.15,46.92,46.97,2500713.0,44.9515,44.9515,44.7322,44.7799,2500713.0
2022-02-04 09:30:00,46.96,47.0,46.64,46.72,1638657.0,44.7703,44.8085,44.4653,44.5415,1638657.0
2022-02-04 10:00:00,46.73,46.78,46.47,46.47,965796.0,44.5511,44.5987,44.3032,44.3032,965796.0
2022-02-04 10:30:00,46.48,46.48,46.12,46.29,1773825.0,44.3127,44.3127,43.9695,44.1316,1773825.0
2022-02-04 11:00:00,46.28,46.46,46.23,46.41,811293.0,44.122,44.2936,44.0744,44.246,811293.0
2022-02-04 11:30:00,46.41,46.52,46.4,46.44,555612.0,44.246,44.3508,44.2364,44.2746,555612.0
2022-02-04 12:00:00,46.44,46.48,46.39,46.44,456378.0,44.2746,44.3127,44.2269,44.2746,456378.0
2022-02-04 12:30:00,46.44,46.47,46.38,46.44,401145.0,44.2746,44.3032,44.2174,44.2746,401145.0
2022-02-04 13:00:00,46.45,46.57,46.45,46.49,589020.0,44.2841,44.3985,44.2841,44.3222,589020.0
2022-02-04 13:30:00,46.5,46.62,46.48,46.59,505839.0,44.3318,44.4462,44.3127,44.4176,505839.0
2022-02-04 14:00:00,46.59,46.59,46.44,46.49,436113.0,44.4176,44.4176,44.2746,44.3222,436113.0
2022-02-04 14:30:00,46.49,46.58,46.47,46.56,514164.0,44.3222,44.4081,44.3032,44.389,514164.0
2022-02-04 15:00:00,46.56,46.71,46.54,46.63,682638.0,44.389,44.532,44.3699,44.4557,682638.0
2022-02-04 15:30:00,46.64,46.69,46.42,46.43,2590584.0,44.4653,44.5129,44.2555,44.265,2590584.0
2022-02-07 09:30:00,46.69,46.69,46.07,46.09,1895913.0,44.5129,44.5129,43.9218,43.9409,1895913.0
2022-02-07 10:00:00,46.09,46.21,45.93,46.12,1347606.0,43.9409,44.0553,43.7884,43.9695,1347606.0
2022-02-07 10:30:00,46.12,46.28,46.1,46.12,711540.0,43.9695,44.122,43.9504,43.9695,711540.0
2022-02-07 11:00:00,46.12,46.18,46.03,46.12,470724.0,43.9695,44.0267,43.8837,43.9695,470724.0
2022-02-07 11:30:00,46.12,46.13,45.96,46.08,694104.0,43.9695,43.979,43.817,43.9314,694104.0
2022-02-07 12:00:00,46.08,46.11,45.98,45.98,425244.0,43.9314,43.96,43.836,43.836,425244.0
2022-02-07 12:30:00,45.98,46.1,45.96,46.03,503961.0,43.836,43.9504,43.817,43.8837,503961.0
2022-02-07 13:00:00,46.03,46.14,46.01,46.14,452322.0,43.8837,43.9886,43.8646,43.9886,452322.0
2022-02-07 13:30:00,46.14,46.17,46.04,46.16,650235.0,43.9886,44.0172,43.8932,44.0076,650235.0
2022-02-07 14:00:00,46.16,46.32,46.11,46.32,743103.0,44.0076,44.1602,43.96,44.1602,743103.0
2022-02-07 14:30:00,46.31,46.33,46.19,46.22,640146.0,44.1506,44.1697,44.0362,44.0648,640146.0
2022-02-07 15:00:00,46.22,46.29,46.12,46.13,710562.0,44.0648,44.1316,43.9695,43.979,710562.0
2022-02-07 15:30:00,46.13,46.17,45.87,45.99,2103375.0,43.979,44.0172,43.7312,43.8456,2103375.0
2022-02-08 09:30:00,46.11,46.17,45.84,46.11,1138389.0,43.96,44.0172,43.7026,43.96,1138389.0
2022-02-08 10:00:00,46.11,46.19,46.03,46.15,665703.0,43.96,44.0362,43.8837,43.9981,665703.0
2022-02-08 10:30:00,46.16,46.25,46.1,46.14,637026.0,44.0076,44.0934,43.9504,43.9886,637026.0
2022-02-08 11:00:00,46.13,46.27,46.12,46.26,517890.0,43.979,44.1125,43.9695,44.103,517890.0
2022-02-08 11:30:00,46.26,46.39,46.26,46.35,503802.0,44.103,44.2269,44.103,44.1888,503802.0
2022-02-08 12:00:00,46.35,46.41,46.32,46.36,469113.0,44.1888,44.246,44.1602,44.1983,469113.0
2022-02-08 12:30:00,46.36,46.4,46.29,46.32,608307.0,44.1983,44.2364,44.1316,44.1602,608307.0
2022-02-08 13:00:00,46.31,46.36,46.14,46.16,533100.0,44.1506,44.1983,43.9886,44.0076,533100.0
2022-02-08 13:30:00,46.17,46.24,46.13,46.15,619401.0,44.0172,44.0839,43.979,43.9981,619401.0
2022-02-08 14:00:00,46.15,46.15,45.96,46.0,1016709.0,43.9981,43.9981,43.817,43.8551,1016709.0
2022-02-08 14:30:00,46.01,46.05,45.9,45.94,919353.0,43.8646,43.9028,43.7598,43.7979,919353.0
2022-02-08 15:00:00,45.94,46.13,45.9,46.08,866637.0,43.7979,43.979,43.7598,43.9314,866637.0
2022-02-08 15:30:00,46.08,46.11,45.98,46.0,3591993.0,43.9314,43.96,43.836,43.8551,3591993.0
2022-02-09 09:30:00,46.17,46.26,46.09,46.22,1857018.0,44.0172,44.103,43.9409,44.0648,1857018.0
2022-02-09 10:00:00,46.22,46.24,45.89,45.99,1263990.0,44.0648,44.0839,43.7502,43.8456,1263990.0
2022-02-09 10:30:00,45.99,46.11,45.96,46.08,1210146.0,43.8456,43.96,43.817,43.9314,1210146.0
2022-02-09 11:00:00,46.08,46.09,45.91,45.91,1108218.0,43.9314,43.9409,43.7693,43.7693,1108218.0
2022-02-09 11:30:00,45.91,46.04,45.88,46.03,1255701.0,43.7693,43.8932,43.7407,43.8837,1255701.0
2022-02-09 12:00:00,46.03,46.06,45.93,45.95,809052.0,43.8837,43.9123,43.7884,43.8074,809052.0
2022-02-09 12:30:00,45.95,45.95,45.89,45.92,712512.0,43.8074,43.8074,43.7502,43.7788,712512.0
2022-02-09 13:00:00,45.92,45.97,45.92,45.96,551160.0,43.7788,43.8265,43.7788,43.817,551160.0
2022-02-09 13:30:00,45.95,46.01,45.94,45.99,635223.0,43.8074,43.8646,43.7979,43.8456,635223.0
2022-02-09 14:00:00,45.99,46.05,45.98,45.99,791466.0,43.8456,43.9028,43.836,43.8456,791466.0
2022-02-09 14:30:00,45.99,46.04,45.93,45.93,647829.0,43.8456,43.8932,43.7884,43.7884,647829.0
2022-02-09 15:00:00,45.93,45.94,45.82,45.9,1374465.0,43.7884,43.7979,43.6835,43.7598,1374465.0
2022-02-09 15:30:00,45.89,45.97,45.84,45.9,3030840.0,43.7502,43.8265,43.7026,43.7598,3030840.0
2022-02-10 09:30:00,45.52,45.62,45.32,45.35,2210184.0,43.3975,43.4928,43.2068,43.2354,2210184.0
2022-02-10 10:00:00,45.36,45.57,45.34,45.43,1230774.0,43.2449,43.4451,43.2259,43.3117,1230774.0
2022-02-10 10:30:00,45.44,45.54,45.35,45.38,1138170.0,43.3212,43.4165,43.2354,43.264,1138170.0
2022-02-10 11:00:00,45.37,45.55,45.35,45.47,1314903.0,43.2545,43.4261,43.2354,43.3498,1314903.0
2022-02-10 11:30:00,45.47,45.48,45.36,45.46,982200.0,43.3498,43.3593,43.2449,43.3403,982200.0
2022-02-10 12:00:00,45.47,45.67,45.46,45.66,1153008.0,43.3498,43.5405,43.3403,43.5309,1153008.0
2022-02-10 12:30:00,45.65,45.67,45.37,45.4,940146.0,43.5214,43.5405,43.2545,43.2831,940146.0
2022-02-10 13:00:00,45.41,45.43,45.18,45.19,1354497.0,43.2926,43.3117,43.0733,43.0829,1354497.0
2022-02-10 13:30:00,45.19,45.37,45.15,45.37,1126488.0,43.0829,43.2545,43.0447,43.2545,1126488.0
2022-02-10 14:00:00,45.37,45.41,45.23,45.35,1047405.0,43.2545,43.2926,43.121,43.2354,1047405.0
2022-02-10 14:30:00,45.35,45.43,45.33,45.39,1050123.0,43.2354,43.3117,43.2163,43.2735,1050123.0
2022-02-10 15:00:00,45.39,45.51,45.35,45.39,1213383.0,43.2735,43.3879,43.2354,43.2735,1213383.0
2022-02-10 15:30:00,45.39,45.42,45.2,45.36,3086202.0,43.2735,43.3021,43.0924,43.2449,3086202.0
2022-02-11 09:30:00,45.61,45.73,45.45,45.64,1508316.0,43.4833,43.5977,43.3307,43.5119,1508316.0
2022-02-11 10:00:00,45.64,45.66,45.51,45.6,730461.0,43.5119,43.5309,43.3879,43.4737,730461.0
2022-02-11 10:30:00,45.61,45.61,45.37,45.38,722628.0,43.4833,43.4833,43.2545,43.264,722628.0
2022-02-11 11:00:00,45.38,45.48,45.31,45.33,660963.0,43.264,43.3593,43.1973,43.2163,660963.0
2022-02-11 11:30:00,45.33,45.37,45.25,45.33,679473.0,43.2163,43.2545,43.1401,43.2163,679473.0
2022-02-11 12:00:00,45.32,45.36,45.17,45.21,734724.0,43.2068,43.2449,43.0638,43.1019,734724.0
2022-02-11 12:30:00,45.21,45.28,45.21,45.27,539694.0,43.1019,43.1687,43.1019,43.1591,539694.0
2022-02-11 13:00:00,45.28,45.37,45.2,45.2,667665.0,43.1687,43.2545,43.0924,43.0924,667665.0
2022-02-11 13:30:00,45.2,45.2,44.72,44.9,2229711.0,43.0924,43.0924,42.6348,42.8064,2229711.0
2022-02-11 14:00:00,44.89,45.23,44.84,45.05,1366482.0,42.7969,43.121,42.7492,42.9494,1366482.0
2022-02-11 14:30:00,45.06,45.2,45.01,45.19,1021650.0,42.9589,43.0924,42.9113,43.0829,1021650.0
2022-02-11 15:00:00,45.18,45.26,45.08,45.14,1301118.0,43.0733,43.1496,42.978,43.0352,1301118.0
2022-02-11 15:30:00,45.14,45.26,45.01,45.1,2982207.0,43.0352,43.1496,42.9113,42.9971,2982207.0
2022-02-14 09:30:00,45.11,45.32,44.62,44.75,2043915.0,43.0066,43.2068,42.5394,42.6634,2043915.0
2022-02-14 10:00:00,44.76,44.77,44.33,44.45,2041497.0,42.6729,42.6824,42.263,42.3774,2041497.0
2022-02-14 10:30:00,44.45,44.5,44.27,44.33,1515051.0,42.3774,42.425,42.2058,42.263,1515051.0
2022-02-14 11:00:00,44.34,44.6,44.33,44.54,1390572.0,42.2725,42.5204,42.263,42.4632,1390572.0
2022-02-14 11:30:00,44.54,44.66,44.53,44.63,736056.0,42.4632,42.5776,42.4536,42.549,736056.0
2022-02-14 12:00:00,44.63,44.78,44.57,44.77,1001661.0,42.549,42.692,42.4918,42.6824,1001661.0
2022-02-14 12:30:00,44.77,44.83,44.67,44.69,791748.0,42.6824,42.7397,42.5871,42.6062,791748.0
2022-02-14 13:00:00,44.69,44.71,44.58,44.63,725883.0,42.6062,42.6252,42.5013,42.549,725883.0
2022-02-14 13:30:00,44.63,44.65,44.27,44.32,1357863.0,42.549,42.568,42.2058,42.2534,1357863.0
2022-02-14 14:00:00,44.31,44.49,44.24,44.4,1244115.0,42.2439,42.4155,42.1772,42.3297,1244115.0
2022-02-14 14:30:00,44.39,44.57,44.36,44.46,971241.0,42.3202,42.4918,42.2916,42.3869,971241.0
2022-02-14 15:00:00,44.46,44.59,44.41,44.56,1370166.0,42.3869,42.5108,42.3392,42.4822,1370166.0
2022-02-14 15:30:00,44.56,44.72,44.54,44.65,3339045.0,42.4822,42.6348,42.4632,42.568,3339045.0
2022-02-15 09:30:00,44.91,45.22,44.82,44.92,1786671.0,42.8159,43.1115,42.7301,42.8255,1786671.0
2022-02-15 10:00:00,44.92,45.1,44.88,45.07,992169.0,42.8255,42.9971,42.7873,42.9685,992169.0
2022-02-15 10:30:00,45.06,45.07,44.92,45.0,954723.0,42.9589,42.9685,42.8255,42.9017,954723.0
2022-02-15 11:00:00,45.0,45.03,44.89,44.92,699735.0,42.9017,42.9303,42.7969,42.8255,699735.0
2022-02-15 11:30:00,44.92,44.98,44.84,44.87,833319.0,42.8255,42.8827,42.7492,42.7778,833319.0
2022-02-15 12:00:00,44.87,44.88,44.77,44.85,957522.0,42.7778,42.7873,42.6824,42.7587,957522.0
2022-02-15 12:30:00,44.85,44.89,44.77,44.79,687414.0,42.7587,42.7969,42.6824,42.7015,687414.0
2022-02-15 13:00:00,44.79,44.85,44.76,44.79,855477.0,42.7015,42.7587,42.6729,42.7015,855477.0
2022-02-15 13:30:00,44.79,44.88,44.73,44.79,919626.0,42.7015,42.7873,42.6443,42.7015,919626.0
2022-02-15 14:00:00,44.8,44.85,44.68,44.84,1006521.0,42.711,42.7587,42.5966,42.7492,1006521.0
2022-02-15 14:30:00,44.84,44.85,44.69,44.72,1137423.0,42.7492,42.7587,42.6062,42.6348,1137423.0
2022-02-15 15:00:00,44.71,44.75,44.64,44.73,1349862.0,42.6252,42.6634,42.5585,42.6443,1349862.0
2022-02-15 15:30:00,44.73,44.8,44.6,44.79,2171667.0,42.6443,42.711,42.5204,42.7015,2171667.0
2022-02-16 09:30:00,44.78,44.96,44.63,44.68,1774197.0,42.692,42.8636,42.549,42.5966,1774197.0
2022-02-16 10:00:00,44.68,44.74,44.55,44.64,1097568.0,42.5966,42.6538,42.4727,42.5585,1097568.0
2022-02-16 10:30:00,44.64,44.65,44.23,44.33,1571613.0,42.5585,42.568,42.1676,42.263,1571613.0
2022-02-16 11:00:00,44.34,44.48,44.26,44.47,1489515.0,42.2725,42.406,42.1962,42.3964,1489515.0
2022-02-16 11:30:00,44.47,44.52,44.39,44.44,1106628.0,42.3964,42.4441,42.3202,42.3678,1106628.0
2022-02-16 12:00:00,44.44,44.51,44.43,44.51,959604.0,42.3678,42.4346,42.3583,42.4346,959604.0
2022-02-16 12:30:00,44.51,44.53,44.33,44.47,1014264.0,42.4346,42.4536,42.263,42.3964,1014264.0
2022-02-16 13:00:00,44.46,44.48,44.37,44.39,691986.0,42.3869,42.406,42.3011,42.3202,691986.0
2022-02-16 13:30:00,44.39,44.47,44.27,44.33,1415916.0,42.3202,42.3964,42.2058,42.263,1415916.0
2022-02-16 14:00:00,44.34,44.59,44.34,44.54,1402731.0,42.2725,42.5108,42.2725,42.4632,1402731.0
2022-02-16 14:30:00,44.54,44.64,44.44,44.64,1160520.0,42.4632,42.5585,42.3678,42.5585,1160520.0
2022-02-16 15:00:00,44.65,44.71,44.6,44.7,979455.0,42.568,42.6252,42.5204,42.6157,979455.0
2022-02-16 15:30:00,44.69,44.76,44.46,44.51,3541260.0,42.6062,42.6729,42.3869,42.4346,3541260.0
2022-02-17 09:30:00,44.67,45.71,44.59,45.71,7643982.0,42.5871,43.5786,42.5108,43.5786,7643982.0
2022-02-17 10:00:00,45.7,46.0,45.44,45.51,4756281.0,43.5691,43.8551,43.3212,43.3879,4756281.0
2022-02-17 10:30:00,45.51,45.66,45.38,45.55,2255214.0,43.3879,43.5309,43.264,43.4261,2255214.0
2022-02-17 11:00:00,45.54,45.57,45.19,45.29,1527510.0,43.4165,43.4451,43.0829,43.1782,1527510.0
2022-02-17 11:30:00,45.29,45.47,45.21,45.43,1428837.0,43.1782,43.3498,43.1019,43.3117,1428837.0
2022-02-17 12:00:00,45.43,45.62,45.35,45.62,1018452.0,43.3117,43.4928,43.2354,43.4928,1018452.0
2022-02-17 12:30:00,45.61,45.86,45.61,45.86,1455465.0,43.4833,43.7216,43.4833,43.7216,1455465.0
2022-02-17 13:00:00,45.86,46.32,45.83,46.31,3586098.0,43.7216,44.1602,43.693,44.1506,3586098.0
2022-02-17 13:30:00,46.31,46.49,46.18,46.31,2376303.0,44.1506,44.3222,44.0267,44.1506,2376303.0
2022-02-17 14:00:00,46.31,46.38,46.14,46.22,2032659.0,44.1506,44.2174,43.9886,44.0648,2032659.0
2022-02-17 14:30:00,46.22,46.24,46.01,46.16,1909455.0,44.0648,44.0839,43.8646,44.0076,1909455.0
2022-02-17 15:00:00,46.16,46.21,45.94,46.04,1624674.0,44.0076,44.0553,43.7979,43.8932,1624674.0
2022-02-17 15:30:00,46.04,46.33,46.0,46.31,6177999.0,43.8932,44.1697,43.8551,44.1506,6177999.0
2022-02-18 09:30:00,46.03,46.53,45.81,46.29,4407972.0,43.8837,44.3604,43.674,44.1316,4407972.0
2022-02-18 10:00:00,46.29,46.32,46.14,46.27,1581855.0,44.1316,44.1602,43.9886,44.1125,1581855.0
2022-02-18 10:30:00,46.28,46.28,46.02,46.23,1198383.0,44.122,44.122,43.8742,44.0744,1198383.0
2022-02-18 11:00:00,46.24,46.26,46.07,46.11,1163847.0,44.0839,44.103,43.9218,43.96,1163847.0
2022-02-18 11:30:00,46.1,46.11,45.89,45.96,1040274.0,43.9504,43.96,43.7502,43.817,1040274.0
2022-02-18 12:00:00,45.96,46.07,45.91,45.95,854553.0,43.817,43.9218,43.7693,43.8074,854553.0
2022-02-18 12:30:00,45.96,45.96,45.74,45.75,759240.0,43.817,43.817,43.6072,43.6168,759240.0
2022-02-18 13:00:00,45.76,45.87,45.72,45.79,853458.0,43.6263,43.7312,43.5882,43.6549,853458.0
2022-02-18 13:30:00,45.79,45.96,45.73,45.96,922080.0,43.6549,43.817,43.5977,43.817,922080.0
2022-02-18 14:00:00,45.96,46.14,45.94,46.12,890262.0,43.817,43.9886,43.7979,43.9695,890262.0
2022-02-18 14:30:00,46.12,46.26,46.03,46.26,1289031.0,43.9695,44.103,43.8837,44.103,1289031.0
2022-02-18 15:00:00,46.26,46.33,46.04,46.04,1348161.0,44.103,44.1697,43.8932,43.8932,1348161.0
2022-02-18 15:30:00,46.03,46.17,45.94,46.0,3444237.0,43.8837,44.0172,43.7979,43.8551,3444237.0
2022-02-22 09:30:00,45.92,46.08,45.57,45.74,2207445.0,43.7788,43.9314,43.4451,43.6072,2207445.0
2022-02-22 10:00:00,45.74,45.8,45.48,45.63,1075035.0,43.6072,43.6644,43.3593,43.5023,1075035.0
2022-02-22 10:30:00,45.63,45.7,45.47,45.51,843045.0,43.5023,43.5691,43.3498,43.3879,843045.0
2022-02-22 11:00:00,45.52,45.8,45.52,45.75,959166.0,43.3975,43.6644,43.3975,43.6168,959166.0
2022-02-22 11:30:00,45.75,45.78,45.61,45.68,953880.0,43.6168,43.6454,43.4833,43.55,953880.0
2022-02-22 12:00:00,45.68,45.75,45.64,45.65,789663.0,43.55,43.6168,43.5119,43.5214,789663.0
2022-02-22 12:30:00,45.64,45.65,45.54,45.57,966186.0,43.5119,43.5214,43.4165,43.4451,966186.0
2022-02-22 13:00:00,45.57,45.63,45.5,45.55,980235.0,43.4451,43.5023,43.3784,43.4261,980235.0
2022-02-22 13:30:00,45.54,45.56,45.42,45.47,1048851.0,43.4165,43.4356,43.3021,43.3498,1048851.0
2022-02-22 14:00:00,45.47,45.49,45.32,45.39,1500183.0,43.3498,43.3689,43.2068,43.2735,1500183.0
2022-02-22 14:30:00,45.39,45.59,45.31,45.51,1185879.0,43.2735,43.4642,43.1973,43.3879,1185879.0
2022-02-22 15:00:00,45.52,45.61,45.5,45.58,1065957.0,43.3975,43.4833,43.3784,43.4547,1065957.0
2022-02-22 15:30:00,45.56,45.57,45.35,45.49,3083196.0,43.4356,43.4451,43.2354,43.3689,3083196.0
2022-02-23 09:30:00,45.62,45.73,45.25,45.44,1379955.0,43.4928,43.5977,43.1401,43.3212,1379955.0
2022-02-23 10:00:00,45.44,45.62,45.37,45.37,1035270.0,43.3212,43.4928,43.2545,43.2545,1035270.0
2022-02-23 10:30:00,45.37,45.5,45.35,45.49,817590.0,43.2545,43.3784,43.2354,43.3689,817590.0
2022-02-23 11:00:00,45.49,45.55,45.4,45.45,656832.0,43.3689,43.4261,43.2831,43.3307,656832.0
2022-02-23 11:30:00,45.46,45.63,45.42,45.61,823668.0,43.3403,43.5023,43.3021,43.4833,823668.0
2022-02-23 12:00:00,45.6,45.64,45.51,45.53,650931.0,43.4737,43.5119,43.3879,43.407,650931.0
2022-02-23 12:30:00,45.53,45.54,45.37,45.4,568521.0,43.407,43.4165,43.2545,43.2831,568521.0
2022-02-23 13:00:00,45.4,45.4,45.24,45.25,700407.0,43.2831,43.2831,43.1305,43.1401,700407.0
2022-02-23 13:30:00,45.26,45.4,45.22,45.33,772371.0,43.1496,43.2831,43.1115,43.2163,772371.0
2022-02-23 14:00:00,45.33,45.38,45.11,45.13,806388.0,43.2163,43.264,43.0066,43.0257,806388.0
2022-02-23 14:30:00,45.13,45.19,44.99,45.11,1506207.0,43.0257,43.0829,42.8922,43.0066,1506207.0
2022-02-23 15:00:00,45.1,45.13,44.97,45.08,1246476.0,42.9971,43.0257,42.8731,42.978,1246476.0
2022-02-23 15:30:00,45.07,45.1,44.95,45.02,3088545.0,42.9685,42.9971,42.8541,42.9208,3088545.0
2022-02-24 09:30:00,44.64,44.97,44.31,44.66,2903301.0,42.5585,42.8731,42.2439,42.5776,2903301.0
2022-02-24 10:00:00,44.67,44.7,44.27,44.43,2191473.0,42.5871,42.6157,42.2058,42.3583,2191473.0
2022-02-24 10:30:00,44.42,44.66,44.39,44.48,1263615.0,42.3488,42.5776,42.3202,42.406,1263615.0
2022-02-24 11:00:00,44.49,44.54,44.34,44.36,964260.0,42.4155,42.4632,42.2725,42.2916,964260.0
2022-02-24 11:30:00,44.34,44.38,44.13,44.29,905238.0,42.2725,42.3106,42.0723,42.2248,905238.0
2022-02-24 12:00:00,44.29,44.3,44.09,44.1,1164618.0,42.2248,42.2344,42.0342,42.0437,1164618.0
2022-02-24 12:30:00,44.09,44.17,44.0,44.07,1170570.0,42.0342,42.1104,41.9484,42.0151,1170570.0
2022-02-24 13:00:00,44.06,44.22,44.03,44.07,941784.0,42.0056,42.1581,41.977,42.0151,941784.0
2022-02-24 13:30:00,44.08,44.4,44.07,44.29,1070838.0,42.0246,42.3297,42.0151,42.2248,1070838.0
2022-02-24 14:00:00,44.29,44.6,44.25,44.58,1134582.0,42.2248,42.5204,42.1867,42.5013,1134582.0
2022-02-24 14:30:00,44.59,44.81,44.58,44.72,1436871.0,42.5108,42.7206,42.5013,42.6348,1436871.0
2022-02-24 15:00:00,44.72,44.8,44.59,44.59,997626.0,42.6348,42.711,42.5108,42.5108,997626.0
2022-02-24 15:30:00,44.6,45.0,44.6,44.87,3493557.0,42.5204,42.9017,42.5204,42.7778,3493557.0
2022-02-25 09:30:00,44.94,45.22,44.7,44.74,2425215.0,42.8445,43.1115,42.6157,42.6538,2425215.0
2022-02-25 10:00:00,44.74,45.03,44.74,44.99,1361253.0,42.6538,42.9303,42.6538,42.8922,1361253.0
2022-02-25 10:30:00,44.99,45.28,44.98,45.22,1421787.0,42.8922,43.1687,42.8827,43.1115,1421787.0
2022-02-25 11:00:00,45.23,45.47,45.19,45.34,1362780.0,43.121,43.3498,43.0829,43.2259,1362780.0
2022-02-25 11:30:00,45.34,45.46,45.32,45.42,1410060.0,43.2259,43.3403,43.2068,43.3021,1410060.0
2022-02-25 12:00:00,45.4,45.46,45.31,45.41,835299.0,43.2831,43.3403,43.1973,43.2926,835299.0
2022-02-25 12:30:00,45.4,45.53,45.38,45.43,902658.0,43.2831,43.407,43.264,43.3117,902658.0
2022-02-25 13:00:00,45.43,45.46,45.32,45.42,854427.0,43.3117,43.3403,43.2068,43.3021,854427.0
2022-02-25 13:30:00,45.42,45.59,45.37,45.44,913743.0,43.3021,43.4642,43.2545,43.3212,913743.0
2022-02-25 14:00:00,45.44,45.52,45.38,45.47,942636.0,43.3212,43.3975,43.264,43.3498,942636.0
2022-02-25 14:30:00,45.47,45.51,45.27,45.35,945696.0,43.3498,43.3879,43.1591,43.2354,945696.0
2022-02-25 15:00:00,45.35,45.41,45.25,45.34,1193034.0,43.2354,43.2926,43.1401,43.2259,1193034.0
2022-02-25 15:30:00,45.35,45.49,45.28,45.46,2777631.0,43.2354,43.3689,43.1687,43.3403,2777631.0
2022-02-28 09:30:00,45.0,45.36,44.91,45.06,1422411.0,42.9017,43.2449,42.8159,42.9589,1422411.0
2022-02-28 10:00:00,45.06,45.08,44.61,44.62,1070787.0,42.9589,42.978,42.5299,42.5394,1070787.0
2022-02-28 10:30:00,44.62,44.87,44.61,44.84,1023405.0,42.5394,42.7778,42.5299,42.7492,1023405.0
2022-02-28 11:00:00,44.85,45.09,44.83,45.06,794898.0,42.7587,42.9875,42.7397,42.9589,794898.0
2022-02-28 11:30:00,45.06,45.09,44.89,45.01,760407.0,42.9589,42.9875,42.7969,42.9113,760407.0
2022-02-28 12:00:00,45.01,45.07,44.82,44.89,748995.0,42.9113,42.9685,42.7301,42.7969,748995.0
2022-02-28 12:30:00,44.89,44.91,44.74,44.76,791448.0,42.7969,42.8159,42.6538,42.6729,791448.0
2022-02-28 13:00:00,44.76,44.9,44.74,44.79,674331.0,42.6729,42.8064,42.6538,42.7015,674331.0
2022-02-28 13:30:00,44.78,44.92,44.72,44.87,542868.0,42.692,42.8255,42.6348,42.7778,542868.0
2022-02-28 14:00:00,44.86,44.87,44.6,44.62,900897.0,42.7683,42.7778,42.5204,42.5394,900897.0
2022-02-28 14:30:00,44.62,44.74,44.59,44.7,792915.0,42.5394,42.6538,42.5108,42.6157,792915.0
2022-02-28 15:00:00,44.7,44.93,44.63,44.87,1721298.0,42.6157,42.835,42.549,42.7778,1721298.0
2022-02-28 15:30:00,44.86,45.11,44.72,45.06,2914779.0,42.7683,43.0066,42.6348,42.9589,2914779.0
2022-03-01 09:30:00,45.29,45.96,45.22,45.84,2820579.0,43.1782,43.817,43.1115,43.7026,2820579.0
2022-03-01 10:00:00,45.85,45.92,45.65,45.72,1255758.0,43.7121,43.7788,43.5214,43.5882,1255758.0
2022-03-01 10:30:00,45.71,45.91,45.63,45.77,1084788.0,43.5786,43.7693,43.5023,43.6358,1084788.0
2022-03-01 11:00:00,45.76,45.86,45.68,45.84,827622.0,43.6263,43.7216,43.55,43.7026,827622.0
2022-03-01 11:30:00,45.84,45.84,45.36,45.44,790968.0,43.7026,43.7026,43.2449,43.3212,790968.0
2022-03-01 12:00:00,45.43,45.44,45.25,45.28,767268.0,43.3117,43.3212,43.1401,43.1687,767268.0
2022-03-01 12:30:00,45.29,45.45,45.25,45.39,566556.0,43.1782,43.3307,43.1401,43.2735,566556.0
2022-03-01 13:00:00,45.39,45.44,45.12,45.13,562254.0,43.2735,43.3212,43.0161,43.0257,562254.0
2022-03-01 13:30:00,45.13,45.26,45.1,45.11,680757.0,43.0257,43.1496,42.9971,43.0066,680757.0
2022-03-01 14:00:00,45.11,45.22,45.01,45.21,643413.0,43.0066,43.1115,42.9113,43.1019,643413.0
2022-03-01 14:30:00,45.21,45.3,45.18,45.23,569478.0,43.1019,43.1877,43.0733,43.121,569478.0
2022-03-01 15:00:00,45.22,45.4,45.21,45.3,1324533.0,43.1115,43.2831,43.1019,43.1877,1324533.0
2022-03-01 15:30:00,45.29,45.39,45.1,45.33,2255040.0,43.1782,43.2735,42.9971,43.2163,2255040.0
2022-03-02 09:30:00,45.22,45.3,45.06,45.19,1514142.0,43.1115,43.1877,42.9589,43.0829,1514142.0
2022-03-02 10:00:00,45.19,45.46,45.14,45.39,1270593.0,43.0829,43.3403,43.0352,43.2735,1270593.0
2022-03-02 10:30:00,45.38,45.51,45.3,45.39,906477.0,43.264,43.3879,43.1877,43.2735,906477.0
2022-03-02 11:00:00,45.4,45.54,45.32,45.38,840315.0,43.2831,43.4165,43.2068,43.264,840315.0
2022-03-02 11:30:00,45.38,45.49,45.31,45.39,848253.0,43.264,43.3689,43.1973,43.2735,848253.0
2022-03-02 12:00:00,45.39,45.6,45.38,45.52,1006959.0,43.2735,43.4737,43.264,43.3975,1006959.0
2022-03-02 12:30:00,45.53,45.57,45.48,45.52,692064.0,43.407,43.4451,43.3593,43.3975,692064.0
2022-03-02 13:00:00,45.52,45.61,45.51,45.55,865497.0,43.3975,43.4833,43.3879,43.4261,865497.0
2022-03-02 13:30:00,45.55,45.61,45.5,45.55,807258.0,43.4261,43.4833,43.3784,43.4261,807258.0
2022-03-02 14:00:00,45.55,45.58,45.44,45.46,561885.0,43.4261,43.4547,43.3212,43.3403,561885.0
2022-03-02 14:30:00,45.46,45.52,45.34,45.37,783543.0,43.3403,43.3975,43.2259,43.2545,783543.0
2022-03-02 15:00:00,45.36,45.43,45.3,45.38,1389591.0,43.2449,43.3117,43.1877,43.264,1389591.0
2022-03-02 15:30:00,45.38,45.48,45.29,45.39,3273195.0,43.264,43.3593,43.1782,43.2735,3273195.0
2022-03-03 09:30:00,45.76,46.46,45.52,46.27,2194977.0,43.6263,44.2936,43.3975,44.1125,2194977.0
2022-03-03 10:00:00,46.27,46.32,46.18,46.31,1383675.0,44.1125,44.1602,44.0267,44.1506,1383675.0
2022-03-03 10:30:00,46.31,46.42,46.19,46.22,1991481.0,44.1506,44.2555,44.0362,44.0648,1991481.0
2022-03-03 11:00:00,46.22,46.63,46.19,46.47,2373990.0,44.0648,44.4557,44.0362,44.3032,2373990.0
2022-03-03 11:30:00,46.47,46.55,46.36,46.43,1204128.0,44.3032,44.3795,44.1983,44.265,1204128.0
2022-03-03 12:00:00,46.43,46.71,46.42,46.65,1457709.0,44.265,44.532,44.2555,44.4748,1457709.0
2022-03-03 12:30:00,46.65,46.82,46.58,46.62,1208826.0,44.4748,44.6369,44.4081,44.4462,1208826.0
2022-03-03 13:00:00,46.61,46.68,46.56,46.67,894045.0,44.4367,44.5034,44.389,44.4939,894045.0
2022-03-03 13:30:00,46.67,46.72,46.58,46.69,868845.0,44.4939,44.5415,44.4081,44.5129,868845.0
2022-03-03 14:00:00,46.68,46.73,46.61,46.7,788490.0,44.5034,44.5511,44.4367,44.5225,788490.0
2022-03-03 14:30:00,46.71,46.71,46.49,46.55,1033263.0,44.532,44.532,44.3222,44.3795,1033263.0
2022-03-03 15:00:00,46.54,46.66,46.43,46.62,1329546.0,44.3699,44.4843,44.265,44.4462,1329546.0
2022-03-03 15:30:00,46.61,46.61,46.33,46.43,2933940.0,44.4367,44.4367,44.1697,44.265,2933940.0
2022-03-04 09:30:00,45.94,46.36,45.86,46.33,1664610.0,43.7979,44.1983,43.7216,44.1697,1664610.0
2022-03-04 10:00:00,46.33,46.48,46.21,46.39,1101189.0,44.1697,44.3127,44.0553,44.2269,1101189.0
2022-03-04 10:30:00,46.39,46.55,46.31,46.44,1035579.0,44.2269,44.3795,44.1506,44.2746,1035579.0
2022-03-04 11:00:00,46.44,46.74,46.43,46.73,1790268.0,44.2746,44.5606,44.265,44.5511,1790268.0
2022-03-04 11:30:00,46.72,46.98,46.63,46.98,1299201.0,44.5415,44.7894,44.4557,44.7894,1299201.0
2022-03-04 12:00:00,46.98,47.32,46.93,47.2,2405061.0,44.7894,45.1135,44.7417,44.9991,2405061.0
2022-03-04 12:30:00,47.19,47.31,47.15,47.19,1202328.0,44.9896,45.104,44.9515,44.9896,1202328.0
2022-03-04 13:00:00,47.2,47.55,47.18,47.51,1977000.0,44.9991,45.3328,44.9801,45.2947,1977000.0
2022-03-04 13:30:00,47.51,47.62,47.42,47.45,2103345.0,45.2947,45.3996,45.2089,45.2375,2103345.0
2022-03-04 14:00:00,47.46,47.61,47.32,47.6,1651416.0,45.247,45.39,45.1135,45.3805,1651416.0
2022-03-04 14:30:00,47.6,47.6,47.39,47.41,1296114.0,45.3805,45.3805,45.1803,45.1993,1296114.0
2022-03-04 15:00:00,47.41,47.5,47.38,47.47,1469907.0,45.1993,45.2852,45.1707,45.2566,1469907.0
2022-03-04 15:30:00,47.46,47.65,47.34,47.6,4175568.0,45.247,45.4282,45.1326,45.3805,4175568.0
2022-03-07 09:30:00,47.1,47.7,46.89,47.59,3030174.0,44.9038,45.4758,44.7036,45.371,3030174.0
2022-03-07 10:00:00,47.58,47.68,47.37,47.58,1893369.0,45.3614,45.4568,45.1612,45.3614,1893369.0
2022-03-07 10:30:00,47.57,47.88,47.53,47.69,1870443.0,45.3519,45.6474,45.3138,45.4663,1870443.0
2022-03-07 11:00:00,47.69,47.78,47.61,47.68,1393125.0,45.4663,45.5521,45.39,45.4568,1393125.0
2022-03-07 11:30:00,47.68,47.7,47.51,47.55,1547919.0,45.4568,45.4758,45.2947,45.3328,1547919.0
2022-03-07 12:00:00,47.55,47.55,47.11,47.23,1508019.0,45.3328,45.3328,44.9133,45.0277,1508019.0
2022-03-07 12:30:00,47.23,47.23,46.94,47.01,1138908.0,45.0277,45.0277,44.7513,44.818,1138908.0
2022-03-07 13:00:00,47.0,47.14,46.82,47.04,1808472.0,44.8085,44.9419,44.6369,44.8466,1808472.0
2022-03-07 13:30:00,47.04,47.23,47.0,47.08,2255277.0,44.8466,45.0277,44.8085,44.8847,2255277.0
2022-03-07 14:00:00,47.07,47.13,46.98,47.04,1774305.0,44.8752,44.9324,44.7894,44.8466,1774305.0
2022-03-07 14:30:00,47.04,47.31,46.98,47.3,2507325.0,44.8466,45.104,44.7894,45.0945,2507325.0
2022-03-07 15:00:00,47.3,47.31,47.04,47.29,2647980.0,45.0945,45.104,44.8466,45.0849,2647980.0
2022-03-07 15:30:00,47.28,47.38,47.1,47.22,5645640.0,45.0754,45.1707,44.9038,45.0182,5645640.0
2022-03-08 09:30:00,47.17,47.49,46.91,47.06,2069835.0,44.9705,45.2756,44.7227,44.8657,2069835.0
2022-03-08 10:00:00,47.05,47.06,46.61,46.71,1504986.0,44.8561,44.8657,44.4367,44.532,1504986.0
2022-03-08 10:30:00,46.71,46.87,46.63,46.75,1023498.0,44.532,44.6845,44.4557,44.5701,1023498.0
2022-03-08 11:00:00,46.75,46.77,46.53,46.7,1102938.0,44.5701,44.5892,44.3604,44.5225,1102938.0
2022-03-08 11:30:00,46.69,46.73,46.51,46.61,1080384.0,44.5129,44.5511,44.3413,44.4367,1080384.0
2022-03-08 12:00:00,46.62,47.07,46.58,47.03,1328787.0,44.4462,44.8752,44.4081,44.8371,1328787.0
2022-03-08 12:30:00,47.03,47.17,46.89,46.95,932649.0,44.8371,44.9705,44.7036,44.7608,932649.0
2022-03-08 13:00:00,46.94,47.19,46.92,46.95,747390.0,44.7513,44.9896,44.7322,44.7608,747390.0
2022-03-08 13:30:00,46.94,46.95,46.48,46.49,865059.0,44.7513,44.7608,44.3127,44.3222,865059.0
2022-03-08 14:00:00,46.49,46.65,46.41,46.64,1079109.0,44.3222,44.4748,44.246,44.4653,1079109.0
2022-03-08 14:30:00,46.63,46.75,46.53,46.68,968157.0,44.4557,44.5701,44.3604,44.5034,968157.0
2022-03-08 15:00:00,46.68,46.77,46.36,46.36,1230156.0,44.5034,44.5892,44.1983,44.1983,1230156.0
2022-03-08 15:30:00,46.36,46.46,46.19,46.23,4233201.0,44.1983,44.2936,44.0362,44.0744,4233201.0
2022-03-09 09:30:00,46.67,46.75,46.19,46.26,1683615.0,44.4939,44.5701,44.0362,44.103,1683615.0
2022-03-09 10:00:00,46.25,46.54,46.2,46.22,1088823.0,44.0934,44.3699,44.0458,44.0648,1088823.0
2022-03-09 10:30:00,46.23,46.45,46.05,46.42,908379.0,44.0744,44.2841,43.9028,44.2555,908379.0
2022-03-09 11:00:00,46.42,46.51,46.35,46.45,687072.0,44.2555,44.3413,44.1888,44.2841,687072.0
2022-03-09 11:30:00,46.46,46.66,46.45,46.59,614145.0,44.2936,44.4843,44.2841,44.4176,614145.0
2022-03-09 12:00:00,46.6,46.67,46.52,46.62,558150.0,44.4271,44.4939,44.3508,44.4462,558150.0
2022-03-09 12:30:00,46.64,46.66,46.49,46.66,586932.0,44.4653,44.4843,44.3222,44.4843,586932.0
2022-03-09 13:00:00,46.66,46.71,46.56,46.6,732900.0,44.4843,44.532,44.389,44.4271,732900.0
2022-03-09 13:30:00,46.61,46.64,46.38,46.42,686670.0,44.4367,44.4653,44.2174,44.2555,686670.0
2022-03-09 14:00:00,46.42,46.61,46.41,46.48,539676.0,44.2555,44.4367,44.246,44.3127,539676.0
2022-03-09 14:30:00,46.48,46.55,46.45,46.46,525282.0,44.3127,44.3795,44.2841,44.2936,525282.0
2022-03-09 15:00:00,46.45,46.68,46.43,46.67,862863.0,44.2841,44.5034,44.265,44.4939,862863.0
2022-03-09 15:30:00,46.66,46.74,46.47,46.48,3123555.0,44.4843,44.5606,44.3032,44.3127,3123555.0
2022-03-10 09:30:00,46.5,46.92,46.34,46.82,1944948.0,44.3318,44.7322,44.1792,44.6369,1944948.0
2022-03-10 10:00:00,46.84,47.09,46.78,46.82,1036032.0,44.6559,44.8943,44.5987,44.6369,1036032.0
2022-03-10 10:30:00,46.81,46.96,46.79,46.88,603075.0,44.6273,44.7703,44.6083,44.6941,603075.0
2022-03-10 11:00:00,46.87,47.03,46.84,46.9,1603203.0,44.6845,44.8371,44.6559,44.7131,1603203.0
2022-03-10 11:30:00,46.9,47.15,46.89,47.12,834384.0,44.7131,44.9515,44.7036,44.9229,834384.0
2022-03-10 12:00:00,47.12,47.22,47.05,47.14,827922.0,44.9229,45.0182,44.8561,44.9419,827922.0
2022-03-10 12:30:00,47.13,47.22,47.09,47.15,800172.0,44.9324,45.0182,44.8943,44.9515,800172.0
2022-03-10 13:00:00,47.15,47.27,47.13,47.23,873753.0,44.9515,45.0659,44.9324,45.0277,873753.0
2022-03-10 13:30:00,47.23,47.39,47.21,47.37,1109112.0,45.0277,45.1803,45.0087,45.1612,1109112.0
2022-03-10 14:00:00,47.38,47.53,47.36,47.45,824103.0,45.1707,45.3138,45.1517,45.2375,824103.0
2022-03-10 14:30:00,47.46,47.54,47.38,47.53,827064.0,45.247,45.3233,45.1707,45.3138,827064.0
2022-03-10 15:00:00,47.53,47.56,47.43,47.49,1041693.0,45.3138,45.3424,45.2184,45.2756,1041693.0
2022-03-10 15:30:00,47.49,47.67,47.47,47.54,3322044.0,45.2756,45.4472,45.2566,45.3233,3322044.0
2022-03-11 09:30:00,47.43,48.02,47.42,47.91,1745547.0,45.2184,45.7809,45.2089,45.676,1745547.0
2022-03-11 10:00:00,47.9,47.94,47.52,47.59,914832.0,45.6665,45.7046,45.3042,45.371,914832.0
2022-03-11 10:30:00,47.58,47.65,47.45,47.62,809196.0,45.3614,45.4282,45.2375,45.3996,809196.0
2022-03-11 11:00:00,47.63,47.66,47.49,47.61,645033.0,45.4091,45.4377,45.2756,45.39,645033.0
2022-03-11 11:30:00,47.62,47.63,47.43,47.46,486231.0,45.3996,45.4091,45.2184,45.247,486231.0
2022-03-11 12:00:00,47.46,47.61,47.38,47.49,851934.0,45.247,45.39,45.1707,45.2756,851934.0
2022-03-11 12:30:00,47.49,47.61,47.49,47.54,536247.0,45.2756,45.39,45.2756,45.3233,536247.0
2022-03-11 13:00:00,47.53,47.64,47.48,47.61,498285.0,45.3138,45.4186,45.2661,45.39,498285.0
2022-03-11 13:30:00,47.61,47.66,47.56,47.59,586497.0,45.39,45.4377,45.3424,45.371,586497.0
2022-03-11 14:00:00,47.59,47.63,47.51,47.58,511701.0,45.371,45.4091,45.2947,45.3614,511701.0
2022-03-11 14:30:00,47.58,47.66,47.42,47.5,678246.0,45.3614,45.4377,45.2089,45.2852,678246.0
2022-03-11 15:00:00,47.49,47.5,47.34,47.4,681102.0,45.2756,45.2852,45.1326,45.1898,681102.0
2022-03-11 15:30:00,47.4,47.46,47.29,47.36,2572617.0,45.1898,45.247,45.0849,45.1517,2572617.0
2022-03-14 09:30:00,47.34,47.77,47.34,47.6,1367211.0,45.1326,45.5426,45.1326,45.3805,1367211.0
2022-03-14 10:00:00,47.59,47.68,47.33,47.68,809046.0,45.371,45.4568,45.1231,45.4568,809046.0
2022-03-14 10:30:00,47.67,48.19,47.67,48.15,1349442.0,45.4472,45.943,45.4472,45.9048,1349442.0
2022-03-14 11:00:00,48.15,48.28,48.05,48.16,974247.0,45.9048,46.0288,45.8095,45.9144,974247.0
2022-03-14 11:30:00,48.17,48.23,48.05,48.11,884910.0,45.9239,45.9811,45.8095,45.8667,884910.0
2022-03-14 12:00:00,48.1,48.18,47.97,48.17,848928.0,45.8572,45.9334,45.7332,45.9239,848928.0
2022-03-14 12:30:00,48.16,48.26,48.03,48.03,778167.0,45.9144,46.0097,45.7904,45.7904,778167.0
2022-03-14 13:00:00,48.04,48.09,47.96,48.07,607260.0,45.8,45.8476,45.7237,45.8286,607260.0
2022-03-14 13:30:00,48.08,48.11,47.91,47.93,832740.0,45.8381,45.8667,45.676,45.6951,832740.0
2022-03-14 14:00:00,47.94,48.05,47.92,48.01,629622.0,45.7046,45.8095,45.6856,45.7714,629622.0
2022-03-14 14:30:00,48.01,48.2,48.0,48.2,1014828.0,45.7714,45.9525,45.7618,45.9525,1014828.0
2022-03-14 15:00:00,48.2,48.23,48.02,48.14,1212048.0,45.9525,45.9811,45.7809,45.8953,1212048.0
2022-03-14 15:30:00,48.14,48.15,47.98,48.02,2100906.0,45.8953,45.9048,45.7428,45.7809,2100906.0
2022-03-15 09:30:00,48.18,48.49,48.01,48.12,2267511.0,45.9334,46.229,45.7714,45.8762,2267511.0
2022-03-15 10:00:00,48.11,48.3,48.06,48.27,814113.0,45.8667,46.0479,45.819,46.0192,814113.0
2022-03-15 10:30:00,48.27,48.31,47.95,48.12,771120.0,46.0192,46.0574,45.7142,45.8762,771120.0
2022-03-15 11:00:00,48.12,48.37,48.11,48.35,709245.0,45.8762,46.1146,45.8667,46.0955,709245.0
2022-03-15 11:30:00,48.34,48.49,48.25,48.43,1065621.0,46.086,46.229,46.0002,46.1718,1065621.0
2022-03-15 12:00:00,48.43,48.72,48.41,48.69,1280994.0,46.1718,46.4483,46.1527,46.4197,1280994.0
2022-03-15 12:30:00,48.68,48.69,48.49,48.53,848175.0,46.4101,46.4197,46.229,46.2671,848175.0
2022-03-15 13:00:00,48.54,48.59,48.28,48.29,649434.0,46.2767,46.3243,46.0288,46.0383,649434.0
2022-03-15 13:30:00,48.29,48.38,48.24,48.34,545694.0,46.0383,46.1241,45.9906,46.086,545694.0
2022-03-15 14:00:00,48.33,48.37,48.22,48.29,438906.0,46.0765,46.1146,45.9716,46.0383,438906.0
2022-03-15 14:30:00,48.29,48.58,48.27,48.57,576735.0,46.0383,46.3148,46.0192,46.3053,576735.0
2022-03-15 15:00:00,48.56,48.68,48.52,48.65,1403937.0,46.2957,46.4101,46.2576,46.3815,1403937.0
2022-03-15 15:30:00,48.65,48.7,48.55,48.62,2764479.0,46.3815,46.4292,46.2862,46.3529,2764479.0
2022-03-16 09:30:00,48.46,48.98,48.45,48.66,2460189.0,46.2004,46.6961,46.1909,46.3911,2460189.0
2022-03-16 10:00:00,48.66,48.67,48.31,48.41,1241364.0,46.3911,46.4006,46.0574,46.1527,1241364.0
2022-03-16 10:30:00,48.41,48.67,48.33,48.64,1015293.0,46.1527,46.4006,46.0765,46.372,1015293.0
2022-03-16 11:00:00,48.63,48.64,48.45,48.54,814116.0,46.3625,46.372,46.1909,46.2767,814116.0
2022-03-16 11:30:00,48.54,48.61,48.45,48.56,826071.0,46.2767,46.3434,46.1909,46.2957,826071.0
2022-03-16 12:00:00,48.56,48.64,48.47,48.56,819192.0,46.2957,46.372,46.2099,46.2957,819192.0
2022-03-16 12:30:00,48.55,48.63,48.38,48.44,788370.0,46.2862,46.3625,46.1241,46.1813,788370.0
2022-03-16 13:00:00,48.45,48.54,48.32,48.4,652404.0,46.1909,46.2767,46.0669,46.1432,652404.0
2022-03-16 13:30:00,48.39,48.42,48.28,48.33,723033.0,46.1337,46.1623,46.0288,46.0765,723033.0
2022-03-16 14:00:00,48.32,48.33,47.96,47.98,1094454.0,46.0669,46.0765,45.7237,45.7428,1094454.0
2022-03-16 14:30:00,47.96,48.11,47.9,48.0,1182507.0,45.7237,45.8667,45.6665,45.7618,1182507.0
2022-03-16 15:00:00,48.01,48.35,47.98,48.32,876474.0,45.7714,46.0955,45.7428,46.0669,876474.0
2022-03-16 15:30:00,48.32,48.46,48.2,48.46,2608737.0,46.0669,46.2004,45.9525,46.2004,2608737.0
2022-03-17 09:30:00,48.15,48.43,47.96,48.07,1496553.0,46.0821,46.3501,45.9003,46.0056,1496553.0
2022-03-17 10:00:00,48.06,48.25,48.06,48.08,833706.0,45.996,46.1778,45.996,46.0151,833706.0
2022-03-17 10:30:00,48.09,48.14,47.99,48.04,1143963.0,46.0247,46.0725,45.929,45.9768,1143963.0
2022-03-17 11:00:00,48.05,48.12,47.55,47.98,803376.0,45.9864,46.0534,45.5079,45.9194,803376.0
2022-03-17 11:30:00,47.98,48.12,47.91,48.04,628764.0,45.9194,46.0534,45.8524,45.9768,628764.0
2022-03-17 12:00:00,48.05,48.23,48.04,48.23,542016.0,45.9864,46.1587,45.9768,46.1587,542016.0
2022-03-17 12:30:00,48.22,48.29,48.18,48.27,405495.0,46.1491,46.2161,46.1108,46.197,405495.0
2022-03-17 13:00:00,48.26,48.32,48.22,48.3,573324.0,46.1874,46.2448,46.1491,46.2257,573324.0
2022-03-17 13:30:00,48.3,48.42,48.3,48.3,754902.0,46.2257,46.3405,46.2257,46.2257,754902.0
2022-03-17 14:00:00,48.3,48.32,48.15,48.15,483603.0,46.2257,46.2448,46.0821,46.0821,483603.0
2022-03-17 14:30:00,48.15,48.24,48.11,48.22,491112.0,46.0821,46.1683,46.0438,46.1491,491112.0
2022-03-17 15:00:00,48.22,48.25,48.14,48.22,604980.0,46.1491,46.1778,46.0725,46.1491,604980.0
2022-03-17 15:30:00,48.22,48.33,48.16,48.32,1825443.0,46.1491,46.2544,46.0917,46.2448,1825443.0
2022-03-18 09:30:00,48.39,48.52,48.03,48.19,4208130.0,46.3118,46.4362,45.9673,46.1204,4208130.0
2022-03-18 10:00:00,48.2,48.26,48.11,48.12,547566.0,46.13,46.1874,46.0438,46.0534,547566.0
2022-03-18 10:30:00,48.14,48.42,48.13,48.31,616272.0,46.0725,46.3405,46.063,46.2352,616272.0
2022-03-18 11:00:00,48.31,48.43,48.2,48.25,582915.0,46.2352,46.3501,46.13,46.1778,582915.0
2022-03-18 11:30:00,48.25,48.3,48.16,48.27,448950.0,46.1778,46.2257,46.0917,46.197,448950.0
2022-03-18 12:00:00,48.27,48.34,48.17,48.27,614472.0,46.197,46.264,46.1013,46.197,614472.0
2022-03-18 12:30:00,48.27,48.32,48.24,48.26,482121.0,46.197,46.2448,46.1683,46.1874,482121.0
2022-03-18 13:00:00,48.26,48.39,48.24,48.38,494172.0,46.1874,46.3118,46.1683,46.3022,494172.0
2022-03-18 13:30:00,48.39,48.39,48.3,48.32,445080.0,46.3118,46.3118,46.2257,46.2448,445080.0
2022-03-18 14:00:00,48.32,48.33,48.2,48.23,555771.0,46.2448,46.2544,46.13,46.1587,555771.0
2022-03-18 14:30:00,48.23,48.35,48.23,48.25,767817.0,46.1587,46.2735,46.1587,46.1778,767817.0
2022-03-18 15:00:00,48.25,48.37,48.23,48.34,829569.0,46.1778,46.2927,46.1587,46.264,829569.0
2022-03-18 15:30:00,48.35,48.5,48.33,48.47,2745942.0,46.2735,46.4171,46.2544,46.3884,2745942.0
2022-03-21 09:30:00,48.48,49.1,48.42,48.82,1667997.0,46.3979,46.9913,46.3405,46.7233,1667997.0
2022-03-21 10:00:00,48.83,48.83,48.38,48.45,761511.0,46.7329,46.7329,46.3022,46.3692,761511.0
2022-03-21 10:30:00,48.45,48.51,48.34,48.43,749973.0,46.3692,46.4267,46.264,46.3501,749973.0
2022-03-21 11:00:00,48.43,48.49,48.31,48.43,728088.0,46.3501,46.4075,46.2352,46.3501,728088.0
2022-03-21 11:30:00,48.44,48.47,48.24,48.25,780195.0,46.3597,46.3884,46.1683,46.1778,780195.0
2022-03-21 12:00:00,48.25,48.29,48.18,48.2,518154.0,46.1778,46.2161,46.1108,46.13,518154.0
2022-03-21 12:30:00,48.19,48.19,48.07,48.1,471918.0,46.1204,46.1204,46.0056,46.0343,471918.0
2022-03-21 13:00:00,48.1,48.11,47.97,48.01,614556.0,46.0343,46.0438,45.9099,45.9481,614556.0
2022-03-21 13:30:00,48.01,48.08,48.0,48.02,486795.0,45.9481,46.0151,45.9386,45.9577,486795.0
2022-03-21 14:00:00,48.02,48.1,47.97,47.98,802542.0,45.9577,46.0343,45.9099,45.9194,802542.0
2022-03-21 14:30:00,47.99,48.05,47.87,47.89,819075.0,45.929,45.9864,45.8141,45.8333,819075.0
2022-03-21 15:00:00,47.88,48.03,47.87,48.02,807888.0,45.8237,45.9673,45.8141,45.9577,807888.0
2022-03-21 15:30:00,48.02,48.11,47.97,48.08,1746765.0,45.9577,46.0438,45.9099,46.0151,1746765.0
2022-03-22 09:30:00,48.2,48.32,47.98,48.06,1063005.0,46.13,46.2448,45.9194,45.996,1063005.0
2022-03-22 10:00:00,48.07,48.2,47.78,47.8,1436511.0,46.0056,46.13,45.728,45.7472,1436511.0
2022-03-22 10:30:00,47.8,47.9,47.73,47.77,1085739.0,45.7472,45.8429,45.6802,45.7184,1085739.0
2022-03-22 11:00:00,47.77,47.85,47.66,47.83,804501.0,45.7184,45.795,45.6132,45.7759,804501.0
2022-03-22 11:30:00,47.83,47.84,47.72,47.84,610008.0,45.7759,45.7854,45.6706,45.7854,610008.0
2022-03-22 12:00:00,47.84,47.98,47.82,47.93,673416.0,45.7854,45.9194,45.7663,45.8716,673416.0
2022-03-22 12:30:00,47.92,47.99,47.86,47.91,552426.0,45.862,45.929,45.8046,45.8524,552426.0
2022-03-22 13:00:00,47.91,47.94,47.87,47.94,421263.0,45.8524,45.8811,45.8141,45.8811,421263.0
2022-03-22 13:30:00,47.94,47.99,47.87,47.96,418824.0,45.8811,45.929,45.8141,45.9003,418824.0
2022-03-22 14:00:00,47.96,47.98,47.87,47.89,474402.0,45.9003,45.9194,45.8141,45.8333,474402.0
2022-03-22 14:30:00,47.89,47.93,47.75,47.76,484284.0,45.8333,45.8716,45.6993,45.7089,484284.0
2022-03-22 15:00:00,47.76,47.93,47.75,47.91,790557.0,45.7089,45.8716,45.6993,45.8524,790557.0
2022-03-22 15:30:00,47.91,48.02,47.88,47.93,2523768.0,45.8524,45.9577,45.8237,45.8716,2523768.0
2022-03-23 09:30:00,47.71,47.91,47.3,47.59,2260266.0,45.661,45.8524,45.2686,45.5462,2260266.0
2022-03-23 10:00:00,47.6,47.68,47.48,47.59,904032.0,45.5557,45.6323,45.4409,45.5462,904032.0
2022-03-23 10:30:00,47.58,47.61,47.48,47.57,443457.0,45.5366,45.5653,45.4409,45.527,443457.0
2022-03-23 11:00:00,47.57,47.68,47.56,47.61,567849.0,45.527,45.6323,45.5175,45.5653,567849.0
2022-03-23 11:30:00,47.6,47.61,47.37,47.38,355971.0,45.5557,45.5653,45.3356,45.3452,355971.0
2022-03-23 12:00:00,47.38,47.47,47.34,47.36,756357.0,45.3452,45.4313,45.3069,45.326,756357.0
2022-03-23 12:30:00,47.36,47.39,47.23,47.24,773853.0,45.326,45.3548,45.2016,45.2112,773853.0
2022-03-23 13:00:00,47.24,47.25,47.17,47.21,964965.0,45.2112,45.2208,45.1442,45.1825,964965.0
2022-03-23 13:30:00,47.21,47.28,47.17,47.26,507876.0,45.1825,45.2495,45.1442,45.2303,507876.0
2022-03-23 14:00:00,47.25,47.38,47.25,47.31,556710.0,45.2208,45.3452,45.2208,45.2782,556710.0
2022-03-23 14:30:00,47.32,47.32,47.22,47.26,854085.0,45.2878,45.2878,45.1921,45.2303,854085.0
2022-03-23 15:00:00,47.26,47.41,47.25,47.4,571059.0,45.2303,45.3739,45.2208,45.3643,571059.0
2022-03-23 15:30:00,47.39,47.41,47.26,47.31,1820562.0,45.3548,45.3739,45.2303,45.2782,1820562.0
2022-03-24 09:30:00,47.46,47.73,47.3,47.71,1113684.0,45.4218,45.6802,45.2686,45.661,1113684.0
2022-03-24 10:00:00,47.7,47.8,47.61,47.68,553320.0,45.6514,45.7472,45.5653,45.6323,553320.0
2022-03-24 10:30:00,47.68,47.72,47.46,47.48,401217.0,45.6323,45.6706,45.4218,45.4409,401217.0
2022-03-24 11:00:00,47.48,47.62,47.48,47.56,440157.0,45.4409,45.5749,45.4409,45.5175,440157.0
2022-03-24 11:30:00,47.57,47.58,47.5,47.54,309939.0,45.527,45.5366,45.46,45.4983,309939.0
2022-03-24 12:00:00,47.54,47.57,47.29,47.3,343569.0,45.4983,45.527,45.2591,45.2686,343569.0
2022-03-24 12:30:00,47.3,47.41,47.3,47.41,307188.0,45.2686,45.3739,45.2686,45.3739,307188.0
2022-03-24 13:00:00,47.4,47.61,47.39,47.61,515904.0,45.3643,45.5653,45.3548,45.5653,515904.0
2022-03-24 13:30:00,47.61,47.61,47.52,47.58,333258.0,45.5653,45.5653,45.4792,45.5366,333258.0
2022-03-24 14:00:00,47.58,47.97,47.55,47.57,402309.0,45.5366,45.9099,45.5079,45.527,402309.0
2022-03-24 14:30:00,47.57,47.6,47.53,47.53,410526.0,45.527,45.5557,45.4887,45.4887,410526.0
2022-03-24 15:00:00,47.53,47.72,47.52,47.71,499986.0,45.4887,45.6706,45.4792,45.661,499986.0
2022-03-24 15:30:00,47.71,47.73,47.58,47.61,1755591.0,45.661,45.6802,45.5366,45.5653,1755591.0
2022-03-25 09:30:00,47.82,47.82,47.51,47.67,1013850.0,45.7663,45.7663,45.4696,45.6227,1013850.0
2022-03-25 10:00:00,47.67,47.92,47.64,47.88,692001.0,45.6227,45.862,45.594,45.8237,692001.0
2022-03-25 10:30:00,47.88,47.98,47.79,47.8,473436.0,45.8237,45.9194,45.7376,45.7472,473436.0
2022-03-25 11:00:00,47.81,47.83,47.42,47.48,605616.0,45.7567,45.7759,45.3835,45.4409,605616.0
2022-03-25 11:30:00,47.49,47.55,47.42,47.47,415812.0,45.4505,45.5079,45.3835,45.4313,415812.0
2022-03-25 12:00:00,47.46,47.58,47.46,47.56,350673.0,45.4218,45.5366,45.4218,45.5175,350673.0
2022-03-25 12:30:00,47.57,47.58,47.48,47.51,262656.0,45.527,45.5366,45.4409,45.4696,262656.0
2022-03-25 13:00:00,47.51,47.6,47.48,47.6,381516.0,45.4696,45.5557,45.4409,45.5557,381516.0
2022-03-25 13:30:00,47.6,47.74,47.58,47.72,406647.0,45.5557,45.6897,45.5366,45.6706,406647.0
2022-03-25 14:00:00,47.71,47.75,47.69,47.7,336660.0,45.661,45.6993,45.6419,45.6514,336660.0
2022-03-25 14:30:00,47.7,47.76,47.66,47.75,386715.0,45.6514,45.7089,45.6132,45.6993,386715.0
2022-03-25 15:00:00,47.75,47.79,47.68,47.69,762630.0,45.6993,45.7376,45.6323,45.6419,762630.0
2022-03-25 15:30:00,47.69,47.83,47.63,47.81,1778919.0,45.6419,45.7759,45.5845,45.7567,1778919.0
2022-03-28 09:30:00,47.83,48.03,47.77,48.0,1245363.0,45.7759,45.9673,45.7184,45.9386,1245363.0
2022-03-28 10:00:00,47.99,48.23,47.96,48.17,981333.0,45.929,46.1587,45.9003,46.1013,981333.0
2022-03-28 10:30:00,48.17,48.3,48.16,48.3,778824.0,46.1013,46.2257,46.0917,46.2257,778824.0
2022-03-28 11:00:00,48.29,48.33,48.2,48.31,903114.0,46.2161,46.2544,46.13,46.2352,903114.0
2022-03-28 11:30:00,48.32,48.38,48.26,48.34,848535.0,46.2448,46.3022,46.1874,46.264,848535.0
2022-03-28 12:00:00,48.34,48.47,48.33,48.45,654489.0,46.264,46.3884,46.2544,46.3692,654489.0
2022-03-28 12:30:00,48.45,48.58,48.44,48.58,716865.0,46.3692,46.4937,46.3597,46.4937,716865.0
2022-03-28 13:00:00,48.58,48.61,48.55,48.59,864801.0,46.4937,46.5224,46.4649,46.5032,864801.0
2022-03-28 13:30:00,48.59,48.59,48.35,48.44,511323.0,46.5032,46.5032,46.2735,46.3597,511323.0
2022-03-28 14:00:00,48.44,48.5,48.42,48.48,406149.0,46.3597,46.4171,46.3405,46.3979,406149.0
2022-03-28 14:30:00,48.47,48.63,48.46,48.6,897129.0,46.3884,46.5415,46.3788,46.5128,897129.0
2022-03-28 15:00:00,48.59,48.66,48.54,48.64,1243206.0,46.5032,46.5702,46.4554,46.5511,1243206.0
2022-03-28 15:30:00,48.64,48.69,48.58,48.66,2727351.0,46.5511,46.5989,46.4937,46.5702,2727351.0
2022-03-29 09:30:00,48.87,49.19,48.75,49.19,2022558.0,46.7712,47.0775,46.6564,47.0775,2022558.0
2022-03-29 10:00:00,49.19,49.37,49.02,49.09,1381104.0,47.0775,47.2497,46.9148,46.9818,1381104.0
2022-03-29 10:30:00,49.08,49.25,49.01,49.22,811539.0,46.9722,47.1349,46.9052,47.1062,811539.0
2022-03-29 11:00:00,49.22,49.23,49.06,49.18,877500.0,47.1062,47.1157,46.953,47.0679,877500.0
2022-03-29 11:30:00,49.19,49.29,49.18,49.22,575751.0,47.0775,47.1732,47.0679,47.1062,575751.0
2022-03-29 12:00:00,49.22,49.23,48.99,49.0,551289.0,47.1062,47.1157,46.886,46.8956,551289.0
2022-03-29 12:30:00,49.0,49.02,48.88,48.91,514662.0,46.8956,46.9148,46.7808,46.8095,514662.0
2022-03-29 13:00:00,48.9,48.97,48.79,48.9,532101.0,46.7999,46.8669,46.6946,46.7999,532101.0
2022-03-29 13:30:00,48.9,48.93,48.8,48.91,717642.0,46.7999,46.8286,46.7042,46.8095,717642.0
2022-03-29 14:00:00,48.91,49.0,48.9,49.0,493470.0,46.8095,46.8956,46.7999,46.8956,493470.0
2022-03-29 14:30:00,49.0,49.04,48.96,49.01,592281.0,46.8956,46.9339,46.8573,46.9052,592281.0
2022-03-29 15:00:00,49.0,49.12,48.98,49.08,967236.0,46.8956,47.0105,46.8765,46.9722,967236.0
2022-03-29 15:30:00,49.08,49.13,49.02,49.09,2264361.0,46.9722,47.02,46.9148,46.9818,2264361.0
2022-03-30 09:30:00,49.04,49.49,49.01,49.38,1642740.0,46.9339,47.3646,46.9052,47.2593,1642740.0
2022-03-30 10:00:00,49.39,49.51,49.25,49.31,897360.0,47.2689,47.3837,47.1349,47.1923,897360.0
2022-03-30 10:30:00,49.32,49.53,49.26,49.45,742737.0,47.2019,47.4029,47.1444,47.3263,742737.0
2022-03-30 11:00:00,49.46,49.58,49.38,49.54,741168.0,47.3359,47.4507,47.2593,47.4124,741168.0
2022-03-30 11:30:00,49.55,49.71,49.53,49.7,1055991.0,47.422,47.5751,47.4029,47.5656,1055991.0
2022-03-30 12:00:00,49.7,49.79,49.68,49.77,1010301.0,47.5656,47.6517,47.5464,47.6325,1010301.0
2022-03-30 12:30:00,49.76,49.76,49.62,49.67,695232.0,47.623,47.623,47.489,47.5368,695232.0
2022-03-30 13:00:00,49.67,49.7,49.61,49.67,657888.0,47.5368,47.5656,47.4794,47.5368,657888.0
2022-03-30 13:30:00,49.67,49.77,49.64,49.77,746907.0,47.5368,47.6325,47.5081,47.6325,746907.0
2022-03-30 14:00:00,49.77,49.96,49.77,49.95,1287108.0,47.6325,47.8144,47.6325,47.8048,1287108.0
2022-03-30 14:30:00,49.95,50.06,49.81,49.94,1766511.0,47.8048,47.9101,47.6708,47.7952,1766511.0
2022-03-30 15:00:00,49.93,50.0,49.79,49.84,1178892.0,47.7857,47.8527,47.6517,47.6995,1178892.0
2022-03-30 15:30:00,49.85,50.0,49.76,49.96,3519453.0,47.7091,47.8527,47.623,47.8144,3519453.0
2022-03-31 09:30:00,49.6,50.15,49.39,50.14,2318175.0,47.4698,47.9962,47.2689,47.9867,2318175.0
2022-03-31 10:00:00,50.15,50.18,49.86,49.86,2116170.0,47.9962,48.0249,47.7187,47.7187,2116170.0
2022-03-31 10:30:00,49.85,49.98,49.77,49.92,722139.0,47.7091,47.8335,47.6325,47.7761,722139.0
2022-03-31 11:00:00,49.92,50.07,49.88,49.88,743043.0,47.7761,47.9197,47.7378,47.7378,743043.0
2022-03-31 11:30:00,49.88,50.02,49.83,50.0,748395.0,47.7378,47.8718,47.69,47.8527,748395.0
2022-03-31 12:00:00,50.0,50.01,49.88,49.94,646665.0,47.8527,47.8622,47.7378,47.7952,646665.0
2022-03-31 12:30:00,49.94,50.05,49.9,49.93,567396.0,47.7952,47.9005,47.757,47.7857,567396.0
2022-03-31 13:00:00,49.93,49.97,49.88,49.96,439290.0,47.7857,47.824,47.7378,47.8144,439290.0
2022-03-31 13:30:00,49.96,50.06,49.94,50.02,928209.0,47.8144,47.9101,47.7952,47.8718,928209.0
2022-03-31 14:00:00,50.02,50.07,49.95,50.0,625266.0,47.8718,47.9197,47.8048,47.8527,625266.0
2022-03-31 14:30:00,50.0,50.0,49.89,49.95,595542.0,47.8527,47.8527,47.7474,47.8048,595542.0
2022-03-31 15:00:00,49.95,49.98,49.82,49.82,761466.0,47.8048,47.8335,47.6804,47.6804,761466.0
2022-03-31 15:30:00,49.82,49.84,49.65,49.65,4242906.0,47.6804,47.6995,47.5177,47.5177,4242906.0
2022-04-01 09:30:00,49.89,49.95,49.61,49.82,1600356.0,47.7474,47.8048,47.4794,47.6804,1600356.0
2022-04-01 10:00:00,49.83,49.93,49.65,49.81,1079826.0,47.69,47.7857,47.5177,47.6708,1079826.0
2022-04-01 10:30:00,49.82,50.1,49.82,50.03,1264101.0,47.6804,47.9484,47.6804,47.8814,1264101.0
2022-04-01 11:00:00,50.02,50.1,49.89,49.9,1100541.0,47.8718,47.9484,47.7474,47.757,1100541.0
2022-04-01 11:30:00,49.9,49.91,49.71,49.87,640116.0,47.757,47.7665,47.5751,47.7283,640116.0
2022-04-01 12:00:00,49.86,49.93,49.79,49.91,658044.0,47.7187,47.7857,47.6517,47.7665,658044.0
2022-04-01 12:30:00,49.91,50.07,49.88,50.05,586236.0,47.7665,47.9197,47.7378,47.9005,586236.0
2022-04-01 13:00:00,50.05,50.08,49.94,49.96,560151.0,47.9005,47.9292,47.7952,47.8144,560151.0
2022-04-01 13:30:00,49.96,50.1,49.94,50.1,611982.0,47.8144,47.9484,47.7952,47.9484,611982.0
2022-04-01 14:00:00,50.1,50.35,50.09,50.35,1344432.0,47.9484,48.1876,47.9388,48.1876,1344432.0
2022-04-01 14:30:00,50.34,50.38,50.25,50.33,927027.0,48.1781,48.2163,48.0919,48.1685,927027.0
2022-04-01 15:00:00,50.32,50.42,50.28,50.3,1082289.0,48.1589,48.2546,48.1206,48.1398,1082289.0
2022-04-01 15:30:00,50.3,50.39,50.19,50.34,2319999.0,48.1398,48.2259,48.0345,48.1781,2319999.0
2022-04-04 09:30:00,50.3,50.45,50.03,50.24,2193036.0,48.1398,48.2833,47.8814,48.0824,2193036.0
2022-04-04 10:00:00,50.24,50.69,50.23,50.69,1588119.0,48.0824,48.513,48.0728,48.513,1588119.0
2022-04-04 10:30:00,50.69,50.95,50.68,50.95,1308735.0,48.513,48.7619,48.5035,48.7619,1308735.0
2022-04-04 11:00:00,50.94,51.07,50.88,50.98,1956552.0,48.7523,48.8767,48.6949,48.7906,1956552.0
2022-04-04 11:30:00,50.98,50.99,50.76,50.8,1319292.0,48.7906,48.8002,48.58,48.6183,1319292.0
2022-04-04 12:00:00,50.79,50.79,50.58,50.67,756456.0,48.6087,48.6087,48.4078,48.4939,756456.0
2022-04-04 12:30:00,50.68,50.68,50.42,50.45,592164.0,48.5035,48.5035,48.2546,48.2833,592164.0
2022-04-04 13:00:00,50.45,50.53,50.4,50.44,706053.0,48.2833,48.3599,48.2355,48.2738,706053.0
2022-04-04 13:30:00,50.44,50.45,50.29,50.36,717138.0,48.2738,48.2833,48.1302,48.1972,717138.0
2022-04-04 14:00:00,50.36,50.45,50.3,50.33,821823.0,48.1972,48.2833,48.1398,48.1685,821823.0
2022-04-04 14:30:00,50.33,50.33,50.17,50.24,845937.0,48.1685,48.1685,48.0154,48.0824,845937.0
2022-04-04 15:00:00,50.24,50.29,50.14,50.16,786060.0,48.0824,48.1302,47.9867,48.0058,786060.0
2022-04-04 15:30:00,50.16,50.37,50.15,50.36,1893465.0,48.0058,48.2068,47.9962,48.1972,1893465.0
2022-04-05 09:30:00,50.29,51.04,50.29,50.91,1898913.0,48.1302,48.848,48.1302,48.7236,1898913.0
2022-04-05 10:00:00,50.92,51.06,50.84,50.88,1242066.0,48.7332,48.8671,48.6566,48.6949,1242066.0
2022-04-05 10:30:00,50.87,51.11,50.86,50.98,1132797.0,48.6853,48.915,48.6757,48.7906,1132797.0
2022-04-05 11:00:00,50.98,50.99,50.66,50.7,753585.0,48.7906,48.8002,48.4843,48.5226,753585.0
2022-04-05 11:30:00,50.7,50.83,50.68,50.74,694182.0,48.5226,48.647,48.5035,48.5609,694182.0
2022-04-05 12:00:00,50.74,50.92,50.68,50.89,498228.0,48.5609,48.7332,48.5035,48.7044,498228.0
2022-04-05 12:30:00,50.89,50.89,50.76,50.79,466890.0,48.7044,48.7044,48.58,48.6087,466890.0
2022-04-05 13:00:00,50.78,50.83,50.7,50.83,465309.0,48.5992,48.647,48.5226,48.647,465309.0
2022-04-05 13:30:00,50.83,50.83,50.72,50.73,504939.0,48.647,48.647,48.5417,48.5513,504939.0
2022-04-05 14:00:00,50.73,50.75,50.66,50.69,551535.0,48.5513,48.5705,48.4843,48.513,551535.0
2022-04-05 14:30:00,50.69,50.71,50.63,50.63,553653.0,48.513,48.5322,48.4556,48.4556,553653.0
2022-04-05 15:00:00,50.63,50.71,50.6,50.65,596430.0,48.4556,48.5322,48.4269,48.4748,596430.0
2022-04-05 15:30:00,50.65,50.65,50.43,50.5,2061306.0,48.4748,48.4748,48.2642,48.3312,2061306.0
2022-04-06 09:30:00,50.34,50.81,50.16,50.74,2016927.0,48.1781,48.6279,48.0058,48.5609,2016927.0
2022-04-06 10:00:00,50.74,51.01,50.7,50.86,1968072.0,48.5609,48.8193,48.5226,48.6757,1968072.0
2022-04-06 10:30:00,50.86,50.97,50.75,50.92,1013319.0,48.6757,48.781,48.5705,48.7332,1013319.0
2022-04-06 11:00:00,50.92,51.13,50.91,51.11,1427658.0,48.7332,48.9341,48.7236,48.915,1427658.0
2022-04-06 11:30:00,51.11,51.35,51.05,51.35,1869849.0,48.915,49.1447,48.8576,49.1447,1869849.0
2022-04-06 12:00:00,51.35,51.45,51.21,51.23,1626327.0,49.1447,49.2404,49.0107,49.0298,1626327.0
2022-04-06 12:30:00,51.22,51.35,51.17,51.26,1028178.0,49.0203,49.1447,48.9724,49.0586,1028178.0
2022-04-06 13:00:00,51.25,51.36,51.21,51.35,686943.0,49.049,49.1543,49.0107,49.1447,686943.0
2022-04-06 13:30:00,51.35,51.41,51.2,51.27,846477.0,49.1447,49.2021,49.0011,49.0681,846477.0
2022-04-06 14:00:00,51.26,51.38,51.2,51.33,1185132.0,49.0586,49.1734,49.0011,49.1256,1185132.0
2022-04-06 14:30:00,51.34,51.54,51.3,51.52,960036.0,49.1351,49.3265,49.0968,49.3074,960036.0
2022-04-06 15:00:00,51.52,51.62,51.46,51.5,1180506.0,49.3074,49.4031,49.25,49.2882,1180506.0
2022-04-06 15:30:00,51.5,51.81,51.48,51.66,2973450.0,49.2882,49.5849,49.2691,49.4414,2973450.0
2022-04-07 09:30:00,51.7,52.19,51.67,52.08,3187215.0,49.4797,49.9486,49.4509,49.8433,3187215.0
2022-04-07 10:00:00,52.08,52.08,51.64,51.64,1458030.0,49.8433,49.8433,49.4222,49.4222,1458030.0
2022-04-07 10:30:00,51.64,51.76,51.48,51.67,1191936.0,49.4222,49.5371,49.2691,49.4509,1191936.0
2022-04-07 11:00:00,51.67,51.86,51.6,51.7,1011333.0,49.4509,49.6328,49.384,49.4797,1011333.0
2022-04-07 11:30:00,51.71,51.84,51.62,51.81,744531.0,49.4892,49.6136,49.4031,49.5849,744531.0
2022-04-07 12:00:00,51.81,52.01,51.79,51.91,1318293.0,49.5849,49.7763,49.5658,49.6806,1318293.0
2022-04-07 12:30:00,51.92,52.22,51.89,52.16,1185996.0,49.6902,49.9773,49.6615,49.9199,1185996.0
2022-04-07 13:00:00,52.16,52.4,52.14,52.35,1347165.0,49.9199,50.1496,49.9008,50.1017,1347165.0
2022-04-07 13:30:00,52.36,52.51,52.3,52.48,1463268.0,50.1113,50.2549,50.0539,50.2262,1463268.0
2022-04-07 14:00:00,52.48,52.48,52.22,52.27,1396542.0,50.2262,50.2262,49.9773,50.0252,1396542.0
2022-04-07 14:30:00,52.27,52.27,52.08,52.25,932961.0,50.0252,50.0252,49.8433,50.006,932961.0
2022-04-07 15:00:00,52.24,52.25,52.06,52.1,1007724.0,49.9965,50.006,49.8242,49.8625,1007724.0
2022-04-07 15:30:00,52.09,52.25,52.07,52.19,2251803.0,49.8529,50.006,49.8338,49.9486,2251803.0
2022-04-08 09:30:00,52.3,52.6,52.07,52.45,2599446.0,50.0539,50.341,49.8338,50.1974,2599446.0
2022-04-08 10:00:00,52.44,52.61,52.19,52.23,1371684.0,50.1879,50.3506,49.9486,49.9869,1371684.0
2022-04-08 10:30:00,52.23,52.46,52.19,52.45,1233618.0,49.9869,50.207,49.9486,50.1974,1233618.0
2022-04-08 11:00:00,52.45,52.69,52.45,52.62,1716279.0,50.1974,50.4271,50.1974,50.3601,1716279.0
2022-04-08 11:30:00,52.63,52.7,52.48,52.68,885468.0,50.3697,50.4367,50.2262,50.4176,885468.0
2022-04-08 12:00:00,52.69,52.8,52.55,52.63,949131.0,50.4271,50.5324,50.2932,50.3697,949131.0
2022-04-08 12:30:00,52.63,52.64,52.51,52.54,626910.0,50.3697,50.3793,50.2549,50.2836,626910.0
2022-04-08 13:00:00,52.54,52.61,52.52,52.55,425073.0,50.2836,50.3506,50.2644,50.2932,425073.0
2022-04-08 13:30:00,52.55,52.59,52.52,52.53,585291.0,50.2932,50.3314,50.2644,50.274,585291.0
2022-04-08 14:00:00,52.53,52.53,52.38,52.4,740958.0,50.274,50.274,50.1305,50.1496,740958.0
2022-04-08 14:30:00,52.4,52.53,52.37,52.49,636510.0,50.1496,50.274,50.1209,50.2357,636510.0
2022-04-08 15:00:00,52.48,52.6,52.47,52.55,838428.0,50.2262,50.341,50.2166,50.2932,838428.0
2022-04-08 15:30:00,52.56,52.58,52.39,52.47,2612814.0,50.3027,50.3219,50.14,50.2166,2612814.0
2022-04-11 09:30:00,52.32,52.75,52.19,52.62,2991867.0,50.073,50.4846,49.9486,50.3601,2991867.0
2022-04-11 10:00:00,52.62,52.64,52.1,52.17,1614720.0,50.3601,50.3793,49.8625,49.9295,1614720.0
2022-04-11 10:30:00,52.17,52.26,51.92,52.14,1221693.0,49.9295,50.0156,49.6902,49.9008,1221693.0
2022-04-11 11:00:00,52.15,52.31,51.97,52.1,728397.0,49.9103,50.0635,49.7381,49.8625,728397.0
2022-04-11 11:30:00,52.08,52.08,51.88,51.91,683304.0,49.8433,49.8433,49.6519,49.6806,683304.0
2022-04-11 12:00:00,51.91,52.07,51.84,52.03,752631.0,49.6806,49.8338,49.6136,49.7955,752631.0
2022-04-11 12:30:00,52.03,52.03,51.82,51.83,528828.0,49.7955,49.7955,49.5945,49.6041,528828.0
2022-04-11 13:00:00,51.82,51.89,51.64,51.71,801702.0,49.5945,49.6615,49.4222,49.4892,801702.0
2022-04-11 13:30:00,51.71,51.9,51.69,51.82,690135.0,49.4892,49.6711,49.4701,49.5945,690135.0
2022-04-11 14:00:00,51.81,51.87,51.72,51.73,579201.0,49.5849,49.6424,49.4988,49.5084,579201.0
2022-04-11 14:30:00,51.73,51.78,51.68,51.75,666252.0,49.5084,49.5562,49.4605,49.5275,666252.0
2022-04-11 15:00:00,51.74,51.78,51.39,51.4,1101753.0,49.5179,49.5562,49.183,49.1925,1101753.0
2022-04-11 15:30:00,51.4,51.44,51.21,51.44,3315303.0,49.1925,49.2308,49.0107,49.2308,3315303.0
2022-04-12 09:30:00,51.41,51.8,51.33,51.55,3300141.0,49.2021,49.5754,49.1256,49.3361,3300141.0
2022-04-12 10:00:00,51.54,51.57,51.03,51.32,1936125.0,49.3265,49.3552,48.8384,49.116,1936125.0
2022-04-12 10:30:00,51.33,51.59,51.26,51.53,1428435.0,49.1256,49.3744,49.0586,49.317,1428435.0
2022-04-12 11:00:00,51.53,51.57,51.33,51.44,876891.0,49.317,49.3552,49.1256,49.2308,876891.0
2022-04-12 11:30:00,51.44,51.55,51.37,51.55,708519.0,49.2308,49.3361,49.1638,49.3361,708519.0
2022-04-12 12:00:00,51.55,51.55,51.27,51.29,598353.0,49.3361,49.3361,49.0681,49.0873,598353.0
2022-04-12 12:30:00,51.28,51.36,51.25,51.27,497109.0,49.0777,49.1543,49.049,49.0681,497109.0
2022-04-12 13:00:00,51.27,51.32,51.17,51.29,608802.0,49.0681,49.116,48.9724,49.0873,608802.0
2022-04-12 13:30:00,51.29,51.33,51.16,51.2,591549.0,49.0873,49.1256,48.9629,49.0011,591549.0
2022-04-12 14:00:00,51.2,51.25,51.13,51.22,761262.0,49.0011,49.049,48.9341,49.0203,761262.0
2022-04-12 14:30:00,51.22,51.27,51.1,51.16,847011.0,49.0203,49.0681,48.9054,48.9629,847011.0
2022-04-12 15:00:00,51.16,51.2,50.86,50.9,1348881.0,48.9629,49.0011,48.6757,48.714,1348881.0
2022-04-12 15:30:00,50.9,51.11,50.85,51.08,2585715.0,48.714,48.915,48.6662,48.8863,2585715.0
2022-04-13 09:30:00,51.15,51.83,51.12,51.44,2317872.0,48.9533,49.6041,48.9246,49.2308,2317872.0
2022-04-13 10:00:00,51.44,51.65,51.28,51.54,1351413.0,49.2308,49.4318,49.0777,49.3265,1351413.0
2022-04-13 10:30:00,51.53,51.7,51.51,51.63,1408764.0,49.317,49.4797,49.2978,49.4127,1408764.0
2022-04-13 11:00:00,51.63,51.79,51.62,51.77,1199166.0,49.4127,49.5658,49.4031,49.5467,1199166.0
2022-04-13 11:30:00,51.76,51.9,51.7,51.74,1438734.0,49.5371,49.6711,49.4797,49.5179,1438734.0
2022-04-13 12:00:00,51.74,52.01,51.71,51.99,1366962.0,49.5179,49.7763,49.4892,49.7572,1366962.0
2022-04-13 12:30:00,51.99,52.34,51.99,52.11,1841106.0,49.7572,50.0922,49.7572,49.8721,1841106.0
2022-04-13 13:00:00,52.1,52.28,52.09,52.26,942438.0,49.8625,50.0348,49.8529,50.0156,942438.0
2022-04-13 13:30:00,52.27,52.58,52.11,52.55,2127723.0,50.0252,50.3219,49.8721,50.2932,2127723.0
2022-04-13 14:00:00,52.56,52.6,52.23,52.25,1314690.0,50.3027,50.341,49.9869,50.006,1314690.0
2022-04-13 14:30:00,52.25,52.51,52.21,52.41,1996695.0,50.006,50.2549,49.9678,50.1592,1996695.0
2022-04-13 15:00:00,52.4,52.56,52.34,52.42,1371363.0,50.1496,50.3027,50.0922,50.1687,1371363.0
2022-04-13 15:30:00,52.42,52.52,52.38,52.43,2499321.0,50.1687,50.2644,50.1305,50.1783,2499321.0
2022-04-14 09:30:00,52.37,52.62,52.33,52.41,2025975.0,50.1209,50.3601,50.0826,50.1592,2025975.0
2022-04-14 10:00:00,52.4,52.46,52.14,52.22,924540.0,50.1496,50.207,49.9008,49.9773,924540.0
2022-04-14 10:30:00,52.22,52.62,52.17,52.56,1279515.0,49.9773,50.3601,49.9295,50.3027,1279515.0
2022-04-14 11:00:00,52.55,52.61,52.45,52.55,900219.0,50.2932,50.3506,50.1974,50.2932,900219.0
2022-04-14 11:30:00,52.56,52.57,52.3,52.41,797904.0,50.3027,50.3123,50.0539,50.1592,797904.0
2022-04-14 12:00:00,52.4,52.52,52.37,52.44,546555.0,50.1496,50.2644,50.1209,50.1879,546555.0
2022-04-14 12:30:00,52.44,52.57,52.44,52.55,556185.0,50.1879,50.3123,50.1879,50.2932,556185.0
2022-04-14 13:00:00,52.54,52.56,52.42,52.52,412239.0,50.2836,50.3027,50.1687,50.2644,412239.0
2022-04-14 13:30:00,52.52,52.72,52.51,52.71,725820.0,50.2644,50.4559,50.2549,50.4463,725820.0
2022-04-14 14:00:00,52.71,52.76,52.65,52.72,900099.0,50.4463,50.4941,50.3889,50.4559,900099.0
2022-04-14 14:30:00,52.72,52.76,52.52,52.55,736023.0,50.4559,50.4941,50.2644,50.2932,736023.0
2022-04-14 15:00:00,52.55,52.59,52.45,52.47,725376.0,50.2932,50.3314,50.1974,50.2166,725376.0
2022-04-14 15:30:00,52.47,52.48,52.28,52.36,2518275.0,50.2166,50.2262,50.0348,50.1113,2518275.0
2022-04-18 09:30:00,52.25,52.66,52.24,52.38,1047687.0,50.006,50.3984,49.9965,50.1305,1047687.0
2022-04-18 10:00:00,52.38,52.45,52.19,52.36,625167.0,50.1305,50.1974,49.9486,50.1113,625167.0
2022-04-18 10:30:00,52.36,52.53,52.3,52.34,786633.0,50.1113,50.274,50.0539,50.0922,786633.0
2022-04-18 11:00:00,52.35,52.44,52.2,52.25,398352.0,50.1017,50.1879,49.9582,50.006,398352.0
2022-04-18 11:30:00,52.26,52.32,52.17,52.3,782814.0,50.0156,50.073,49.9295,50.0539,782814.0
2022-04-18 12:00:00,52.3,52.38,52.23,52.31,367488.0,50.0539,50.1305,49.9869,50.0635,367488.0
2022-04-18 12:30:00,52.32,52.32,52.16,52.24,300501.0,50.073,50.073,49.9199,49.9965,300501.0
2022-04-18 13:00:00,52.24,52.29,52.09,52.25,290649.0,49.9965,50.0443,49.8529,50.006,290649.0
2022-04-18 13:30:00,52.25,52.36,52.24,52.29,338214.0,50.006,50.1113,49.9965,50.0443,338214.0
2022-04-18 14:00:00,52.3,52.32,52.15,52.17,356301.0,50.0539,50.073,49.9103,49.9295,356301.0
2022-04-18 14:30:00,52.17,52.17,52.08,52.11,498918.0,49.9295,49.9295,49.8433,49.8721,498918.0
2022-04-18 15:00:00,52.1,52.12,51.86,51.88,838233.0,49.8625,49.8816,49.6328,49.6519,838233.0
2022-04-18 15:30:00,51.88,51.96,51.74,51.96,1590477.0,49.6519,49.7285,49.5179,49.7285,1590477.0
2022-04-19 09:30:00,52.22,52.46,52.01,52.4,1172886.0,49.9773,50.207,49.7763,50.1496,1172886.0
2022-04-19 10:00:00,52.41,52.54,52.22,52.38,633612.0,50.1592,50.2836,49.9773,50.1305,633612.0
2022-04-19 10:30:00,52.39,52.41,52.21,52.39,495522.0,50.14,50.1592,49.9678,50.14,495522.0
2022-04-19 11:00:00,52.4,52.48,52.35,52.38,503442.0,50.1496,50.2262,50.1017,50.1305,503442.0
2022-04-19 11:30:00,52.38,52.45,52.37,52.42,435744.0,50.1305,50.1974,50.1209,50.1687,435744.0
2022-04-19 12:00:00,52.42,52.44,52.35,52.37,363339.0,50.1687,50.1879,50.1017,50.1209,363339.0
2022-04-19 12:30:00,52.38,52.38,52.3,52.31,288279.0,50.1305,50.1305,50.0539,50.0635,288279.0
2022-04-19 13:00:00,52.31,52.42,52.31,52.33,264621.0,50.0635,50.1687,50.0635,50.0826,264621.0
2022-04-19 13:30:00,52.32,52.49,52.31,52.45,433347.0,50.073,50.2357,50.0635,50.1974,433347.0
2022-04-19 14:00:00,52.44,52.46,52.33,52.4,347250.0,50.1879,50.207,50.0826,50.1496,347250.0
2022-04-19 14:30:00,52.4,52.48,52.38,52.47,410487.0,50.1496,50.2262,50.1305,50.2166,410487.0
2022-04-19 15:00:00,52.46,52.65,52.41,52.57,1164099.0,50.207,50.3889,50.1592,50.3123,1164099.0
2022-04-19 15:30:00,52.57,52.65,52.48,52.58,1641738.0,50.3123,50.3889,50.2262,50.3219,1641738.0
2022-04-20 09:30:00,52.78,53.32,52.76,52.96,2168310.0,50.5133,51.0301,50.4941,50.6855,2168310.0
2022-04-20 10:00:00,52.97,53.15,52.85,53.14,1127325.0,50.6951,50.8674,50.5803,50.8578,1127325.0
2022-04-20 10:30:00,53.14,53.3,53.07,53.09,1101744.0,50.8578,51.0109,50.7908,50.81,1101744.0
2022-04-20 11:00:00,53.09,53.11,52.97,53.05,743355.0,50.81,50.8291,50.6951,50.7717,743355.0
2022-04-20 11:30:00,53.04,53.24,53.0,53.23,758532.0,50.7621,50.9535,50.7238,50.944,758532.0
2022-04-20 12:00:00,53.23,53.23,53.1,53.12,607662.0,50.944,50.944,50.8195,50.8387,607662.0
2022-04-20 12:30:00,53.12,53.33,53.09,53.28,1422591.0,50.8387,51.0397,50.81,50.9918,1422591.0
2022-04-20 13:00:00,53.29,53.45,53.27,53.31,1229820.0,51.0014,51.1545,50.9822,51.0205,1229820.0
2022-04-20 13:30:00,53.31,53.43,53.28,53.4,613014.0,51.0205,51.1354,50.9918,51.1067,613014.0
2022-04-20 14:00:00,53.4,53.45,53.25,53.3,500034.0,51.1067,51.1545,50.9631,51.0109,500034.0
2022-04-20 14:30:00,53.3,53.3,53.08,53.1,606534.0,51.0109,51.0109,50.8004,50.8195,606534.0
2022-04-20 15:00:00,53.1,53.2,53.08,53.17,716724.0,50.8195,50.9152,50.8004,50.8865,716724.0
2022-04-20 15:30:00,53.17,53.27,53.17,53.22,1977819.0,50.8865,50.9822,50.8865,50.9344,1977819.0
2022-04-21 09:30:00,53.31,53.5,53.03,53.47,1313874.0,51.0205,51.2024,50.7525,51.1736,1313874.0
2022-04-21 10:00:00,53.48,53.49,53.11,53.12,589956.0,51.1832,51.1928,50.8291,50.8387,589956.0
2022-04-21 10:30:00,53.12,53.26,53.08,53.23,624480.0,50.8387,50.9727,50.8004,50.944,624480.0
2022-04-21 11:00:00,53.23,53.27,53.04,53.18,629079.0,50.944,50.9822,50.7621,50.8961,629079.0
2022-04-21 11:30:00,53.17,53.2,53.02,53.19,467100.0,50.8865,50.9152,50.743,50.9057,467100.0
2022-04-21 12:00:00,53.19,53.23,53.09,53.23,480234.0,50.9057,50.944,50.81,50.944,480234.0
2022-04-21 12:30:00,53.22,53.5,53.21,53.44,2004201.0,50.9344,51.2024,50.9248,51.1449,2004201.0
2022-04-21 13:00:00,53.43,53.55,53.35,53.55,938001.0,51.1354,51.2502,51.0588,51.2502,938001.0
2022-04-21 13:30:00,53.55,53.59,53.43,53.46,624033.0,51.2502,51.2885,51.1354,51.1641,624033.0
2022-04-21 14:00:00,53.46,53.57,53.32,53.47,699723.0,51.1641,51.2693,51.0301,51.1736,699723.0
2022-04-21 14:30:00,53.47,53.58,53.37,53.41,602145.0,51.1736,51.2789,51.0779,51.1162,602145.0
2022-04-21 15:00:00,53.39,53.44,53.27,53.42,823554.0,51.0971,51.1449,50.9822,51.1258,823554.0
2022-04-21 15:30:00,53.42,53.45,53.24,53.3,2021604.0,51.1258,51.1545,50.9535,51.0109,2021604.0
2022-04-22 09:30:00,53.42,53.45,53.05,53.1,1269387.0,51.1258,51.1545,50.7717,50.8195,1269387.0
2022-04-22 10:00:00,53.1,53.23,53.04,53.11,918210.0,50.8195,50.944,50.7621,50.8291,918210.0
2022-04-22 10:30:00,53.11,53.14,52.83,53.0,1158234.0,50.8291,50.8578,50.5611,50.7238,1158234.0
2022-04-22 11:00:00,53.0,53.12,52.95,53.09,792294.0,50.7238,50.8387,50.676,50.81,792294.0
2022-04-22 11:30:00,53.09,53.1,52.99,53.01,844149.0,50.81,50.8195,50.7143,50.7334,844149.0
2022-04-22 12:00:00,53.01,53.03,52.85,52.95,1127586.0,50.7334,50.7525,50.5803,50.676,1127586.0
2022-04-22 12:30:00,52.95,53.0,52.77,52.82,1521867.0,50.676,50.7238,50.5037,50.5516,1521867.0
2022-04-22 13:00:00,52.83,52.83,52.65,52.73,819513.0,50.5611,50.5611,50.3889,50.4654,819513.0
2022-04-22 13:30:00,52.73,52.73,52.57,52.6,723453.0,50.4654,50.4654,50.3123,50.341,723453.0
2022-04-22 14:00:00,52.61,52.76,52.58,52.7,491697.0,50.3506,50.4941,50.3219,50.4367,491697.0
2022-04-22 14:30:00,52.7,52.72,52.41,52.47,562914.0,50.4367,50.4559,50.1592,50.2166,562914.0
2022-04-22 15:00:00,52.47,52.62,52.34,52.54,887436.0,50.2166,50.3601,50.0922,50.2836,887436.0
2022-04-22 15:30:00,52.54,52.7,52.22,52.29,2393607.0,50.2836,50.4367,49.9773,50.0443,2393607.0
2022-04-25 09:30:00,52.12,52.41,51.58,51.6,1560588.0,49.8816,50.1592,49.3648,49.384,1560588.0
2022-04-25 10:00:00,51.59,51.81,51.51,51.69,1051629.0,49.3744,49.5849,49.2978,49.4701,1051629.0
2022-04-25 10:30:00,51.69,51.95,51.62,51.67,832683.0,49.4701,49.7189,49.4031,49.4509,832683.0
2022-04-25 11:00:00,51.67,51.77,51.56,51.62,649476.0,49.4509,49.5467,49.3457,49.4031,649476.0
2022-04-25 11:30:00,51.62,51.7,51.45,51.6,985902.0,49.4031,49.4797,49.2404,49.384,985902.0
2022-04-25 12:00:00,51.61,51.84,51.57,51.79,666846.0,49.3935,49.6136,49.3552,49.5658,666846.0
2022-04-25 12:30:00,51.79,52.05,51.76,52.04,505542.0,49.5658,49.8146,49.5371,49.8051,505542.0
2022-04-25 13:00:00,52.04,52.11,51.87,52.02,387474.0,49.8051,49.8721,49.6424,49.7859,387474.0
2022-04-25 13:30:00,52.03,52.04,51.87,51.97,366522.0,49.7955,49.8051,49.6424,49.7381,366522.0
2022-04-25 14:00:00,51.97,52.21,51.92,52.2,396888.0,49.7381,49.9678,49.6902,49.9582,396888.0
2022-04-25 14:30:00,52.22,52.22,52.09,52.11,540657.0,49.9773,49.9773,49.8529,49.8721,540657.0
2022-04-25 15:00:00,52.12,52.39,52.06,52.33,682515.0,49.8816,50.14,49.8242,50.0826,682515.0
2022-04-25 15:30:00,52.33,52.49,52.29,52.35,1943457.0,50.0826,50.2357,50.0443,50.1017,1943457.0
2022-04-26 09:30:00,52.12,52.43,51.95,52.3,1242729.0,49.8816,50.1783,49.7189,50.0539,1242729.0
2022-04-26 10:00:00,52.29,52.71,52.1,52.34,1349466.0,50.0443,50.4463,49.8625,50.0922,1349466.0
2022-04-26 10:30:00,52.33,52.39,52.07,52.13,937152.0,50.0826,50.14,49.8338,49.8912,937152.0
2022-04-26 11:00:00,52.13,52.23,51.99,52.15,1033734.0,49.8912,49.9869,49.7572,49.9103,1033734.0
2022-04-26 11:30:00,52.15,52.19,51.92,52.02,950583.0,49.9103,49.9486,49.6902,49.7859,950583.0
2022-04-26 12:00:00,52.01,52.15,51.96,52.11,644478.0,49.7763,49.9103,49.7285,49.8721,644478.0
2022-04-26 12:30:00,52.09,52.13,51.88,52.13,489762.0,49.8529,49.8912,49.6519,49.8912,489762.0
2022-04-26 13:00:00,52.13,52.15,51.83,51.86,494667.0,49.8912,49.9103,49.6041,49.6328,494667.0
2022-04-26 13:30:00,51.85,52.05,51.85,51.93,579537.0,49.6232,49.8146,49.6232,49.6998,579537.0
2022-04-26 14:00:00,51.93,52.13,51.93,52.11,560295.0,49.6998,49.8912,49.6998,49.8721,560295.0
2022-04-26 14:30:00,52.11,52.11,51.93,52.02,629064.0,49.8721,49.8721,49.6998,49.7859,629064.0
2022-04-26 15:00:00,52.02,52.06,51.76,51.83,725586.0,49.7859,49.8242,49.5371,49.6041,725586.0
2022-04-26 15:30:00,51.83,51.94,51.73,51.75,2100810.0,49.6041,49.7094,49.5084,49.5275,2100810.0
2022-04-27 09:30:00,51.84,51.98,51.52,51.95,1308633.0,49.6136,49.7476,49.3074,49.7189,1308633.0
2022-04-27 10:00:00,51.96,52.02,51.51,51.56,864243.0,49.7285,49.7859,49.2978,49.3457,864243.0
2022-04-27 10:30:00,51.54,51.79,51.4,51.67,1014780.0,49.3265,49.5658,49.1925,49.4509,1014780.0
2022-04-27 11:00:00,51.67,51.81,51.53,51.79,723867.0,49.4509,49.5849,49.317,49.5658,723867.0
2022-04-27 11:30:00,51.8,51.96,51.75,51.9,574284.0,49.5754,49.7285,49.5275,49.6711,574284.0
2022-04-27 12:00:00,51.9,52.02,51.84,51.92,577578.0,49.6711,49.7859,49.6136,49.6902,577578.0
2022-04-27 12:30:00,51.93,52.07,51.9,52.03,509028.0,49.6998,49.8338,49.6711,49.7955,509028.0
2022-04-27 13:00:00,52.03,52.05,51.83,51.97,548139.0,49.7955,49.8146,49.6041,49.7381,548139.0
2022-04-27 13:30:00,51.97,52.05,51.86,52.04,617814.0,49.7381,49.8146,49.6328,49.8051,617814.0
2022-04-27 14:00:00,52.03,52.04,51.85,51.88,451395.0,49.7955,49.8051,49.6232,49.6519,451395.0
2022-04-27 14:30:00,51.89,51.96,51.7,51.74,625818.0,49.6615,49.7285,49.4797,49.5179,625818.0
2022-04-27 15:00:00,51.74,51.77,51.55,51.65,869847.0,49.5179,49.5467,49.3361,49.4318,869847.0
2022-04-27 15:30:00,51.64,51.65,51.34,51.41,2324178.0,49.4222,49.4318,49.1351,49.2021,2324178.0
2022-04-28 09:30:00,51.74,51.97,51.37,51.89,1154862.0,49.5179,49.7381,49.1638,49.6615,1154862.0
2022-04-28 10:00:00,51.89,51.9,51.56,51.59,738297.0,49.6615,49.6711,49.3457,49.3744,738297.0
2022-04-28 10:30:00,51.59,51.78,51.54,51.72,645330.0,49.3744,49.5562,49.3265,49.4988,645330.0
2022-04-28 11:00:00,51.72,51.76,51.64,51.71,351495.0,49.4988,49.5371,49.4222,49.4892,351495.0
2022-04-28 11:30:00,51.7,51.88,51.69,51.87,382545.0,49.4797,49.6519,49.4701,49.6424,382545.0
2022-04-28 12:00:00,51.88,51.99,51.79,51.97,403734.0,49.6519,49.7572,49.5658,49.7381,403734.0
2022-04-28 12:30:00,51.97,52.21,51.97,52.21,531645.0,49.7381,49.9678,49.7381,49.9678,531645.0
2022-04-28 13:00:00,52.22,52.33,52.11,52.15,484740.0,49.9773,50.0826,49.8721,49.9103,484740.0
2022-04-28 13:30:00,52.15,52.15,51.96,52.01,711648.0,49.9103,49.9103,49.7285,49.7763,711648.0
2022-04-28 14:00:00,52.01,52.14,52.0,52.08,613944.0,49.7763,49.9008,49.7668,49.8433,613944.0
2022-04-28 14:30:00,52.08,52.14,51.96,52.11,471372.0,49.8433,49.9008,49.7285,49.8721,471372.0
2022-04-28 15:00:00,52.11,52.15,51.99,52.05,622407.0,49.8721,49.9103,49.7572,49.8146,622407.0
2022-04-28 15:30:00,52.06,52.09,51.93,52.08,1666383.0,49.8242,49.8529,49.6998,49.8433,1666383.0
2022-04-29 09:30:00,51.94,52.07,51.59,51.78,1326645.0,49.7094,49.8338,49.3744,49.5562,1326645.0
2022-04-29 10:00:00,51.82,51.87,51.43,51.43,763257.0,49.5945,49.6424,49.2213,49.2213,763257.0
2022-04-29 10:30:00,51.43,51.56,51.35,51.49,812862.0,49.2213,49.3457,49.1447,49.2787,812862.0
2022-04-29 11:00:00,51.49,51.59,51.39,51.56,655548.0,49.2787,49.3744,49.183,49.3457,655548.0
2022-04-29 11:30:00,51.57,51.68,51.35,51.35,817008.0,49.3552,49.4605,49.1447,49.1447,817008.0
2022-04-29 12:00:00,51.36,51.38,51.13,51.28,702648.0,49.1543,49.1734,48.9341,49.0777,702648.0
2022-04-29 12:30:00,51.27,51.29,51.06,51.17,695085.0,49.0681,49.0873,48.8671,48.9724,695085.0
2022-04-29 13:00:00,51.16,51.33,51.12,51.24,683229.0,48.9629,49.1256,48.9246,49.0394,683229.0
2022-04-29 13:30:00,51.24,51.33,51.14,51.15,718860.0,49.0394,49.1256,48.9437,48.9533,718860.0
2022-04-29 14:00:00,51.15,51.42,51.12,51.33,681099.0,48.9533,49.2117,48.9246,49.1256,681099.0
2022-04-29 14:30:00,51.33,51.45,51.31,51.37,832716.0,49.1256,49.2404,49.1064,49.1638,832716.0
2022-04-29 15:00:00,51.38,51.38,51.09,51.18,965307.0,49.1734,49.1734,48.8959,48.982,965307.0
2022-04-29 15:30:00,51.17,51.3,50.9,51.01,2297595.0,48.9724,49.0968,48.714,48.8193,2297595.0
2022-05-02 09:30:00,51.65,51.66,50.57,50.84,1761390.0,49.4318,49.4414,48.3982,48.6566,1761390.0
2022-05-02 10:00:00,50.82,51.38,50.76,51.25,1023630.0,48.6375,49.1734,48.58,49.049,1023630.0
2022-05-02 10:30:00,51.26,51.39,51.19,51.2,650259.0,49.0586,49.183,48.9916,49.0011,650259.0
2022-05-02 11:00:00,51.21,51.23,50.73,50.78,614100.0,49.0107,49.0298,48.5513,48.5992,614100.0
2022-05-02 11:30:00,50.79,50.9,50.69,50.84,455994.0,48.6087,48.714,48.513,48.6566,455994.0
2022-05-02 12:00:00,50.83,50.87,50.59,50.7,493104.0,48.647,48.6853,48.4173,48.5226,493104.0
2022-05-02 12:30:00,50.7,50.76,50.58,50.6,611490.0,48.5226,48.58,48.4078,48.4269,611490.0
2022-05-02 13:00:00,50.61,50.78,50.49,50.61,776793.0,48.4365,48.5992,48.3216,48.4365,776793.0
2022-05-02 13:30:00,50.6,50.65,50.49,50.53,476571.0,48.4269,48.4748,48.3216,48.3599,476571.0
2022-05-02 14:00:00,50.52,50.58,50.3,50.33,615531.0,48.3503,48.4078,48.1398,48.1685,615531.0
2022-05-02 14:30:00,50.33,50.34,50.11,50.17,1095093.0,48.1685,48.1781,47.9579,48.0154,1095093.0
2022-05-02 15:00:00,50.16,50.68,50.15,50.59,1219191.0,48.0058,48.5035,47.9962,48.4173,1219191.0
2022-05-02 15:30:00,50.59,50.79,50.52,50.68,2536140.0,48.4173,48.6087,48.3503,48.5035,2536140.0
2022-05-03 09:30:00,50.81,51.0,50.59,50.84,1051437.0,48.6279,48.8097,48.4173,48.6566,1051437.0
2022-05-03 10:00:00,50.84,51.2,50.64,51.11,812712.0,48.6566,49.0011,48.4652,48.915,812712.0
2022-05-03 10:30:00,51.1,51.22,50.97,51.12,672198.0,48.9054,49.0203,48.781,48.9246,672198.0
2022-05-03 11:00:00,51.12,51.4,51.1,51.3,762381.0,48.9246,49.1925,48.9054,49.0968,762381.0
2022-05-03 11:30:00,51.31,51.43,51.23,51.28,559260.0,49.1064,49.2213,49.0298,49.0777,559260.0
2022-05-03 12:00:00,51.28,51.38,51.1,51.16,646779.0,49.0777,49.1734,48.9054,48.9629,646779.0
2022-05-03 12:30:00,51.16,51.27,51.04,51.16,427077.0,48.9629,49.0681,48.848,48.9629,427077.0
2022-05-03 13:00:00,51.16,51.22,51.0,51.03,405891.0,48.9629,49.0203,48.8097,48.8384,405891.0
2022-05-03 13:30:00,51.04,51.11,50.95,50.98,542547.0,48.848,48.915,48.7619,48.7906,542547.0
2022-05-03 14:00:00,50.97,50.99,50.85,50.87,474465.0,48.781,48.8002,48.6662,48.6853,474465.0
2022-05-03 14:30:00,50.88,51.06,50.82,51.05,515331.0,48.6949,48.8671,48.6375,48.8576,515331.0
2022-05-03 15:00:00,51.05,51.1,50.88,50.89,739164.0,48.8576,48.9054,48.6949,48.7044,739164.0
2022-05-03 15:30:00,50.89,50.96,50.7,50.84,2335494.0,48.7044,48.7714,48.5226,48.6566,2335494.0
2022-05-04 09:30:00,50.68,50.93,50.5,50.71,1226922.0,48.5035,48.7427,48.3312,48.5322,1226922.0
2022-05-04 10:00:00,50.74,51.08,50.67,50.94,1079514.0,48.5609,48.8863,48.4939,48.7523,1079514.0
2022-05-04 10:30:00,50.96,50.99,50.78,50.93,1266741.0,48.7714,48.8002,48.5992,48.7427,1266741.0
2022-05-04 11:00:00,50.93,51.01,50.87,50.91,410364.0,48.7427,48.8193,48.6853,48.7236,410364.0
2022-05-04 11:30:00,50.91,51.07,50.84,50.96,390525.0,48.7236,48.8767,48.6566,48.7714,390525.0
2022-05-04 12:00:00,50.95,50.98,50.87,50.89,459933.0,48.7619,48.7906,48.6853,48.7044,459933.0
2022-05-04 12:30:00,50.89,51.04,50.85,50.98,617691.0,48.7044,48.848,48.6662,48.7906,617691.0
2022-05-04 13:00:00,50.98,50.99,50.73,50.8,610425.0,48.7906,48.8002,48.5513,48.6183,610425.0
2022-05-04 13:30:00,50.81,50.83,50.67,50.73,552891.0,48.6279,48.647,48.4939,48.5513,552891.0
2022-05-04 14:00:00,50.76,51.12,50.62,51.08,742629.0,48.58,48.9246,48.446,48.8863,742629.0
2022-05-04 14:30:00,51.08,51.43,50.73,51.37,1282278.0,48.8863,49.2213,48.5513,49.1638,1282278.0
2022-05-04 15:00:00,51.36,51.49,51.24,51.48,1150347.0,49.1543,49.2787,49.0394,49.2691,1150347.0
2022-05-04 15:30:00,51.48,51.61,51.42,51.54,2321835.0,49.2691,49.3935,49.2117,49.3265,2321835.0
2022-05-05 09:30:00,51.21,51.28,50.92,50.97,1400223.0,49.1904,49.2576,48.9118,48.9599,1400223.0
2022-05-05 10:00:00,50.98,51.14,50.79,51.1,1100964.0,48.9695,49.1232,48.787,49.0847,1100964.0
2022-05-05 10:30:00,51.1,51.25,50.64,50.8,1168455.0,49.0847,49.2288,48.6429,48.7966,1168455.0
2022-05-05 11:00:00,50.79,50.87,50.51,50.71,749652.0,48.787,48.8638,48.518,48.7101,749652.0
2022-05-05 11:30:00,50.71,50.84,50.56,50.62,1052898.0,48.7101,48.835,48.566,48.6237,1052898.0
2022-05-05 12:00:00,50.61,50.89,50.56,50.82,882768.0,48.6141,48.883,48.566,48.8158,882768.0
2022-05-05 12:30:00,50.81,50.91,50.69,50.9,649884.0,48.8062,48.9022,48.6909,48.8926,649884.0
2022-05-05 13:00:00,50.91,51.04,50.77,50.85,498816.0,48.9022,49.0271,48.7677,48.8446,498816.0
2022-05-05 13:30:00,50.86,51.02,50.7,50.78,635901.0,48.8542,49.0079,48.7005,48.7774,635901.0
2022-05-05 14:00:00,50.77,50.86,50.59,50.59,898713.0,48.7677,48.8542,48.5948,48.5948,898713.0
2022-05-05 14:30:00,50.59,50.75,50.51,50.68,795675.0,48.5948,48.7485,48.518,48.6813,795675.0
2022-05-05 15:00:00,50.68,50.71,50.49,50.52,1320771.0,48.6813,48.7101,48.4988,48.5276,1320771.0
2022-05-05 15:30:00,50.52,50.98,50.47,50.96,3466911.0,48.5276,48.9695,48.4796,48.9503,3466911.0
2022-05-06 09:30:00,50.57,50.73,50.02,50.39,3118773.0,48.5756,48.7293,48.0473,48.4027,3118773.0
2022-05-06 10:00:00,50.38,51.08,50.32,50.95,1911282.0,48.3931,49.0655,48.3355,48.9406,1911282.0
2022-05-06 10:30:00,50.94,51.27,50.79,51.2,1273959.0,48.931,49.248,48.787,49.1808,1273959.0
2022-05-06 11:00:00,51.19,51.32,51.04,51.05,1010526.0,49.1712,49.2961,49.0271,49.0367,1010526.0
2022-05-06 11:30:00,51.05,51.05,50.63,50.64,366291.0,49.0367,49.0367,48.6333,48.6429,366291.0
2022-05-06 12:00:00,50.64,50.91,50.54,50.61,811017.0,48.6429,48.9022,48.5468,48.6141,811017.0
2022-05-06 12:30:00,50.61,50.63,50.39,50.49,1082703.0,48.6141,48.6333,48.4027,48.4988,1082703.0
2022-05-06 13:00:00,50.48,50.49,50.06,50.15,1213155.0,48.4892,48.4988,48.0857,48.1722,1213155.0
2022-05-06 13:30:00,50.14,50.2,49.64,49.66,1747854.0,48.1626,48.2202,47.6823,47.7015,1747854.0
2022-05-06 14:00:00,49.65,49.68,49.44,49.48,1807590.0,47.6919,47.7207,47.4902,47.5286,1807590.0
2022-05-06 14:30:00,49.48,49.69,49.43,49.58,1367040.0,47.5286,47.7303,47.4806,47.6247,1367040.0
2022-05-06 15:00:00,49.58,49.68,49.42,49.53,1588236.0,47.6247,47.7207,47.471,47.5767,1588236.0
2022-05-06 15:30:00,49.53,50.05,49.52,49.86,4286250.0,47.5767,48.0761,47.567,47.8936,4286250.0
2022-05-09 09:30:00,49.49,50.17,49.4,50.16,1941927.0,47.5382,48.1914,47.4518,48.1818,1941927.0
2022-05-09 10:00:00,50.16,50.31,49.97,50.15,1331328.0,48.1818,48.3259,47.9993,48.1722,1331328.0
2022-05-09 10:30:00,50.14,50.57,50.08,50.4,1744587.0,48.1626,48.5756,48.105,48.4123,1744587.0
2022-05-09 11:00:00,50.4,50.63,50.38,50.46,1452972.0,48.4123,48.6333,48.3931,48.47,1452972.0
2022-05-09 11:30:00,50.45,50.64,50.37,50.55,914454.0,48.4604,48.6429,48.3835,48.5564,914454.0
2022-05-09 12:00:00,50.55,50.87,50.45,50.81,1267440.0,48.5564,48.8638,48.4604,48.8062,1267440.0
2022-05-09 12:30:00,50.8,50.91,50.67,50.79,893010.0,48.7966,48.9022,48.6717,48.787,893010.0
2022-05-09 13:00:00,50.79,50.99,50.72,50.96,853749.0,48.787,48.9791,48.7197,48.9503,853749.0
2022-05-09 13:30:00,50.96,50.98,50.74,50.95,726642.0,48.9503,48.9695,48.7389,48.9406,726642.0
2022-05-09 14:00:00,50.94,51.03,50.8,50.84,963810.0,48.931,49.0175,48.7966,48.835,963810.0
2022-05-09 14:30:00,50.84,50.85,50.6,50.66,1267941.0,48.835,48.8446,48.6045,48.6621,1267941.0
2022-05-09 15:00:00,50.66,50.9,50.57,50.58,1429830.0,48.6621,48.8926,48.5756,48.5852,1429830.0
2022-05-09 15:30:00,50.57,50.61,50.24,50.44,3473616.0,48.5756,48.6141,48.2586,48.4508,3473616.0
2022-05-10 09:30:00,50.48,50.76,50.12,50.25,1980975.0,48.4892,48.7581,48.1434,48.2683,1980975.0
2022-05-10 10:00:00,50.26,50.26,49.75,49.88,1822548.0,48.2779,48.2779,47.788,47.9128,1822548.0
2022-05-10 10:30:00,49.88,50.05,49.8,50.01,1379028.0,47.9128,48.0761,47.836,48.0377,1379028.0
2022-05-10 11:00:00,50.0,50.1,49.74,49.88,949959.0,48.0281,48.1242,47.7784,47.9128,949959.0
2022-05-10 11:30:00,49.88,49.89,49.59,49.69,707997.0,47.9128,47.9225,47.6343,47.7303,707997.0
2022-05-10 12:00:00,49.7,49.73,49.54,49.63,558486.0,47.7399,47.7688,47.5863,47.6727,558486.0
2022-05-10 12:30:00,49.63,49.83,49.52,49.7,779805.0,47.6727,47.8648,47.567,47.7399,779805.0
2022-05-10 13:00:00,49.71,49.89,49.7,49.81,727197.0,47.7496,47.9225,47.7399,47.8456,727197.0
2022-05-10 13:30:00,49.82,50.07,49.75,50.06,669705.0,47.8552,48.0954,47.788,48.0857,669705.0
2022-05-10 14:00:00,50.06,50.1,49.8,49.84,588390.0,48.0857,48.1242,47.836,47.8744,588390.0
2022-05-10 14:30:00,49.85,49.92,49.74,49.81,589971.0,47.884,47.9513,47.7784,47.8456,589971.0
2022-05-10 15:00:00,49.81,49.93,49.69,49.7,817329.0,47.8456,47.9609,47.7303,47.7399,817329.0
2022-05-10 15:30:00,49.69,49.82,49.6,49.75,2769714.0,47.7303,47.8552,47.6439,47.788,2769714.0
2022-05-11 09:30:00,49.8,50.25,49.63,50.09,1493532.0,47.836,48.2683,47.6727,48.1146,1493532.0
2022-05-11 10:00:00,50.07,50.22,49.94,50.18,1382484.0,48.0954,48.2394,47.9705,48.201,1382484.0
2022-05-11 10:30:00,50.17,50.23,49.95,50.02,1160439.0,48.1914,48.249,47.9801,48.0473,1160439.0
2022-05-11 11:00:00,50.0,50.05,49.82,49.88,633300.0,48.0281,48.0761,47.8552,47.9128,633300.0
2022-05-11 11:30:00,49.87,50.0,49.79,49.86,716850.0,47.9032,48.0281,47.8264,47.8936,716850.0
2022-05-11 12:00:00,49.85,49.91,49.46,49.48,1001481.0,47.884,47.9417,47.5094,47.5286,1001481.0
2022-05-11 12:30:00,49.48,49.48,49.03,49.07,1430811.0,47.5286,47.5286,47.0964,47.1348,1430811.0
2022-05-11 13:00:00,49.07,49.19,48.98,49.1,1011315.0,47.1348,47.2501,47.0483,47.1636,1011315.0
2022-05-11 13:30:00,49.1,49.16,48.97,49.0,970464.0,47.1636,47.2212,47.0387,47.0676,970464.0
2022-05-11 14:00:00,49.01,49.36,48.99,49.26,1047075.0,47.0772,47.4134,47.0579,47.3173,1047075.0
2022-05-11 14:30:00,49.27,49.46,49.22,49.23,766773.0,47.3269,47.5094,47.2789,47.2885,766773.0
2022-05-11 15:00:00,49.22,49.34,49.14,49.25,990927.0,47.2789,47.3941,47.202,47.3077,990927.0
2022-05-11 15:30:00,49.25,49.28,49.06,49.19,2763378.0,47.3077,47.3365,47.1252,47.2501,2763378.0
2022-05-12 09:30:00,49.29,49.93,49.21,49.75,2579436.0,47.3461,47.9609,47.2693,47.788,2579436.0
2022-05-12 10:00:00,49.73,50.05,49.64,49.9,2181288.0,47.7688,48.0761,47.6823,47.9321,2181288.0
2022-05-12 10:30:00,49.89,49.9,49.59,49.73,988176.0,47.9225,47.9321,47.6343,47.7688,988176.0
2022-05-12 11:00:00,49.73,49.84,49.51,49.59,1024305.0,47.7688,47.8744,47.5574,47.6343,1024305.0
2022-05-12 11:30:00,49.6,49.62,49.43,49.43,958878.0,47.6439,47.6631,47.4806,47.4806,958878.0
2022-05-12 12:00:00,49.43,49.64,49.41,49.61,958284.0,47.4806,47.6823,47.4614,47.6535,958284.0
2022-05-12 12:30:00,49.6,49.63,49.32,49.32,452373.0,47.6439,47.6727,47.3749,47.3749,452373.0
2022-05-12 13:00:00,49.32,49.38,49.2,49.3,428343.0,47.3749,47.4326,47.2597,47.3557,428343.0
2022-05-12 13:30:00,49.28,49.36,49.14,49.21,493392.0,47.3365,47.4134,47.202,47.2693,493392.0
2022-05-12 14:00:00,49.22,49.32,48.97,49.0,772755.0,47.2789,47.3749,47.0387,47.0676,772755.0
2022-05-12 14:30:00,49.0,49.05,48.84,48.94,894540.0,47.0676,47.1156,46.9139,47.0099,894540.0
2022-05-12 15:00:00,48.94,49.21,48.85,49.05,859482.0,47.0099,47.2693,46.9235,47.1156,859482.0
2022-05-12 15:30:00,49.04,49.21,48.95,49.16,3345666.0,47.106,47.2693,47.0195,47.2212,3345666.0
2022-05-13 09:30:00,49.24,49.25,48.71,48.9,2121366.0,47.2981,47.3077,46.789,46.9715,2121366.0
2022-05-13 10:00:00,48.89,49.33,48.81,49.22,1840752.0,46.9619,47.3845,46.885,47.2789,1840752.0
2022-05-13 10:30:00,49.22,49.36,49.08,49.33,1207917.0,47.2789,47.4134,47.1444,47.3845,1207917.0
2022-05-13 11:00:00,49.33,49.39,49.22,49.31,972870.0,47.3845,47.4422,47.2789,47.3653,972870.0
2022-05-13 11:30:00,49.3,49.35,48.93,49.01,666417.0,47.3557,47.4037,47.0003,47.0772,666417.0
2022-05-13 12:00:00,49.0,49.17,48.99,49.11,617037.0,47.0676,47.2308,47.0579,47.1732,617037.0
2022-05-13 12:30:00,49.12,49.17,49.01,49.15,663981.0,47.1828,47.2308,47.0772,47.2116,663981.0
2022-05-13 13:00:00,49.14,49.2,49.01,49.02,543315.0,47.202,47.2597,47.0772,47.0868,543315.0
2022-05-13 13:30:00,49.03,49.17,49.01,49.04,535485.0,47.0964,47.2308,47.0772,47.106,535485.0
2022-05-13 14:00:00,49.04,49.04,48.84,49.02,500136.0,47.106,47.106,46.9139,47.0868,500136.0
2022-05-13 14:30:00,49.02,49.22,49.02,49.2,441828.0,47.0868,47.2789,47.0868,47.2597,441828.0
2022-05-13 15:00:00,49.21,49.46,49.19,49.45,755142.0,47.2693,47.5094,47.2501,47.4998,755142.0
2022-05-13 15:30:00,49.45,49.46,49.24,49.33,2019879.0,47.4998,47.5094,47.2981,47.3845,2019879.0
2022-05-16 09:30:00,49.79,49.91,48.9,49.03,2091300.0,47.8264,47.9417,46.9715,47.0964,2091300.0
2022-05-16 10:00:00,49.02,49.21,48.82,49.2,1082271.0,47.0868,47.2693,46.8947,47.2597,1082271.0
2022-05-16 10:30:00,49.2,49.5,49.07,49.15,1237284.0,47.2597,47.5478,47.1348,47.2116,1237284.0
2022-05-16 11:00:00,49.15,49.27,49.07,49.18,791241.0,47.2116,47.3269,47.1348,47.2405,791241.0
2022-05-16 11:30:00,49.18,49.32,49.17,49.3,611655.0,47.2405,47.3749,47.2308,47.3557,611655.0
2022-05-16 12:00:00,49.3,49.35,49.21,49.25,435105.0,47.3557,47.4037,47.2693,47.3077,435105.0
2022-05-16 12:30:00,49.24,49.3,49.18,49.23,601494.0,47.2981,47.3557,47.2405,47.2885,601494.0
2022-05-16 13:00:00,49.24,49.62,49.21,49.61,764445.0,47.2981,47.6631,47.2693,47.6535,764445.0
2022-05-16 13:30:00,49.6,49.72,49.52,49.6,753540.0,47.6439,47.7592,47.567,47.6439,753540.0
2022-05-16 14:00:00,49.6,49.63,49.49,49.57,691872.0,47.6439,47.6727,47.5382,47.6151,691872.0
2022-05-16 14:30:00,49.57,49.63,49.46,49.55,845619.0,47.6151,47.6727,47.5094,47.5959,845619.0
2022-05-16 15:00:00,49.55,49.66,49.38,49.42,1055520.0,47.5959,47.7015,47.4326,47.471,1055520.0
2022-05-16 15:30:00,49.42,49.47,49.28,49.42,2226435.0,47.471,47.519,47.3365,47.471,2226435.0
2022-05-17 09:30:00,45.48,45.81,44.79,44.94,19464222.0,43.6864,44.0034,43.0236,43.1677,19464222.0
2022-05-17 10:00:00,44.93,45.5,44.85,45.29,8494539.0,43.1581,43.7056,43.0812,43.5039,8494539.0
2022-05-17 10:30:00,45.3,45.4,44.92,44.97,7230024.0,43.5135,43.6095,43.1485,43.1965,7230024.0
2022-05-17 11:00:00,44.97,45.04,44.53,44.53,6563268.0,43.1965,43.2637,42.7738,42.7738,6563268.0
2022-05-17 11:30:00,44.53,44.72,44.47,44.48,4350738.0,42.7738,42.9563,42.7162,42.7258,4350738.0
2022-05-17 12:00:00,44.48,44.56,44.07,44.19,7049499.0,42.7258,42.8027,42.332,42.4472,7049499.0
2022-05-17 12:30:00,44.19,44.27,44.08,44.16,5001402.0,42.4472,42.5241,42.3416,42.4184,5001402.0
2022-05-17 13:00:00,44.16,44.31,44.11,44.18,4108002.0,42.4184,42.5625,42.3704,42.4376,4108002.0
2022-05-17 13:30:00,44.19,44.21,43.97,43.97,4417374.0,42.4472,42.4665,42.2359,42.2359,4417374.0
2022-05-17 14:00:00,43.97,43.98,43.64,43.67,6255723.0,42.2359,42.2455,41.9189,41.9478,6255723.0
2022-05-17 14:30:00,43.67,43.87,43.55,43.83,5666535.0,41.9478,42.1399,41.8325,42.1014,5666535.0
2022-05-17 15:00:00,43.83,43.95,43.63,43.9,5959140.0,42.1014,42.2167,41.9093,42.1687,5959140.0
2022-05-17 15:30:00,43.9,44.01,43.69,43.78,12971754.0,42.1687,42.2743,41.967,42.0534,12971754.0
2022-05-18 09:30:00,42.68,42.76,42.02,42.1,12633633.0,40.9968,41.0736,40.3628,40.4397,12633633.0
2022-05-18 10:00:00,42.1,42.1,41.72,41.72,7878909.0,40.4397,40.4397,40.0747,40.0747,7878909.0
2022-05-18 10:30:00,41.72,41.74,41.37,41.37,6905079.0,40.0747,40.0939,39.7385,39.7385,6905079.0
2022-05-18 11:00:00,41.37,41.38,41.05,41.15,6223857.0,39.7385,39.7481,39.4311,39.5271,6223857.0
2022-05-18 11:30:00,41.14,41.27,40.67,40.78,6251763.0,39.5175,39.6424,39.0661,39.1717,6251763.0
2022-05-18 12:00:00,40.78,40.88,40.51,40.87,5437224.0,39.1717,39.2678,38.9124,39.2582,5437224.0
2022-05-18 12:30:00,40.88,41.18,40.79,41.17,4859853.0,39.2678,39.556,39.1813,39.5463,4859853.0
2022-05-18 13:00:00,41.17,41.18,40.77,41.02,3731310.0,39.5463,39.556,39.1621,39.4023,3731310.0
2022-05-18 13:30:00,41.02,41.21,40.85,40.94,3212289.0,39.4023,39.5848,39.239,39.3254,3212289.0
2022-05-18 14:00:00,40.94,41.07,40.86,41.03,2546529.0,39.3254,39.4503,39.2486,39.4119,2546529.0
2022-05-18 14:30:00,41.03,41.08,40.59,40.61,4402008.0,39.4119,39.4599,38.9892,39.0084,4402008.0
2022-05-18 15:00:00,40.61,40.78,40.51,40.53,4986705.0,39.0084,39.1717,38.9124,38.9316,4986705.0
2022-05-18 15:30:00,40.53,40.83,40.51,40.81,9333894.0,38.9316,39.2198,38.9124,39.2005,9333894.0
2022-05-19 09:30:00,40.29,40.6,39.93,40.13,11228871.0,38.7011,38.9988,38.3553,38.5474,11228871.0
2022-05-19 10:00:00,40.11,40.55,39.77,39.89,6753621.0,38.5282,38.9508,38.2016,38.3168,6753621.0
2022-05-19 10:30:00,39.88,39.91,39.53,39.74,5793411.0,38.3072,38.336,37.971,38.1727,5793411.0
2022-05-19 11:00:00,39.75,40.08,39.69,40.06,3947739.0,38.1824,38.4993,38.1247,38.4801,3947739.0
2022-05-19 11:30:00,40.06,40.26,39.84,39.92,3586008.0,38.4801,38.6722,38.2688,38.3456,3586008.0
2022-05-19 12:00:00,39.92,40.09,39.82,39.9,2004423.0,38.3456,38.5089,38.2496,38.3264,2004423.0
2022-05-19 12:30:00,39.89,39.89,39.57,39.6,3088470.0,38.3168,38.3168,38.0094,38.0383,3088470.0
2022-05-19 13:00:00,39.6,39.75,39.57,39.69,1941972.0,38.0383,38.1824,38.0094,38.1247,1941972.0
2022-05-19 13:30:00,39.7,40.0,39.68,39.94,2316774.0,38.1343,38.4225,38.1151,38.3649,2316774.0
2022-05-19 14:00:00,39.94,40.05,39.71,39.76,2306187.0,38.3649,38.4705,38.1439,38.192,2306187.0
2022-05-19 14:30:00,39.77,40.02,39.73,39.97,2800875.0,38.2016,38.4417,38.1631,38.3937,2800875.0
2022-05-19 15:00:00,39.96,40.09,39.74,39.75,3310692.0,38.3841,38.5089,38.1727,38.1824,3310692.0
2022-05-19 15:30:00,39.75,39.83,39.67,39.69,5359740.0,38.1824,38.2592,38.1055,38.1247,5359740.0
2022-05-20 09:30:00,39.88,40.28,39.55,40.07,7537656.0,38.3072,38.6914,37.9902,38.4897,7537656.0
2022-05-20 10:00:00,40.07,40.11,39.44,39.59,3964062.0,38.4897,38.5282,37.8846,38.0287,3964062.0
2022-05-20 10:30:00,39.59,39.7,39.47,39.47,2113734.0,38.0287,38.1343,37.9134,37.9134,2113734.0
2022-05-20 11:00:00,39.47,39.76,39.46,39.72,2528757.0,37.9134,38.192,37.9038,38.1535,2528757.0
2022-05-20 11:30:00,39.71,39.77,39.59,39.66,1814262.0,38.1439,38.2016,38.0287,38.0959,1814262.0
2022-05-20 12:00:00,39.66,39.68,39.27,39.42,2855385.0,38.0959,38.1151,37.7213,37.8654,2855385.0
2022-05-20 12:30:00,39.43,39.51,39.24,39.36,2065023.0,37.875,37.9518,37.6925,37.8077,2065023.0
2022-05-20 13:00:00,39.36,39.38,39.09,39.16,1848033.0,37.8077,37.8269,37.5484,37.6156,1848033.0
2022-05-20 13:30:00,39.15,39.54,39.14,39.38,1787547.0,37.606,37.9806,37.5964,37.8269,1787547.0
2022-05-20 14:00:00,39.38,39.45,39.28,39.36,1178013.0,37.8269,37.8942,37.7309,37.8077,1178013.0
2022-05-20 14:30:00,39.35,39.55,39.27,39.43,1609032.0,37.7981,37.9902,37.7213,37.875,1609032.0
2022-05-20 15:00:00,39.43,39.6,39.36,39.59,1685079.0,37.875,38.0383,37.8077,38.0287,1685079.0
2022-05-20 15:30:00,39.59,39.78,39.52,39.69,4517529.0,38.0287,38.2112,37.9614,38.1247,4517529.0
2022-05-23 09:30:00,39.97,40.36,39.95,40.35,5120862.0,38.3937,38.7683,38.3745,38.7587,5120862.0
2022-05-23 10:00:00,40.35,40.45,40.07,40.43,2222229.0,38.7587,38.8547,38.4897,38.8355,2222229.0
2022-05-23 10:30:00,40.44,40.69,40.41,40.47,2853072.0,38.8451,39.0853,38.8163,38.874,2853072.0
2022-05-23 11:00:00,40.47,40.78,40.43,40.78,1944381.0,38.874,39.1717,38.8355,39.1717,1944381.0
2022-05-23 11:30:00,40.78,40.97,40.76,40.94,2102880.0,39.1717,39.3542,39.1525,39.3254,2102880.0
2022-05-23 12:00:00,40.95,41.16,40.94,41.13,2478588.0,39.335,39.5367,39.3254,39.5079,2478588.0
2022-05-23 12:30:00,41.13,41.26,40.98,41.08,2331681.0,39.5079,39.6328,39.3638,39.4599,2331681.0
2022-05-23 13:00:00,41.08,41.09,40.86,40.94,1408800.0,39.4599,39.4695,39.2486,39.3254,1408800.0
2022-05-23 13:30:00,40.93,41.13,40.9,41.06,1303422.0,39.3158,39.5079,39.287,39.4407,1303422.0
2022-05-23 14:00:00,41.06,41.08,41.0,41.04,976362.0,39.4407,39.4599,39.3831,39.4215,976362.0
2022-05-23 14:30:00,41.04,41.05,40.74,40.77,1709334.0,39.4215,39.4311,39.1333,39.1621,1709334.0
2022-05-23 15:00:00,40.77,40.86,40.65,40.76,1602813.0,39.1621,39.2486,39.0469,39.1525,1602813.0
2022-05-23 15:30:00,40.75,40.89,40.68,40.87,3243945.0,39.1429,39.2774,39.0757,39.2582,3243945.0
2022-05-24 09:30:00,40.4,40.92,40.36,40.84,2849700.0,38.8067,39.3062,38.7683,39.2294,2849700.0
2022-05-24 10:00:00,40.84,40.93,40.55,40.69,2685834.0,39.2294,39.3158,38.9508,39.0853,2685834.0
2022-05-24 10:30:00,40.68,40.78,40.45,40.64,1660404.0,39.0757,39.1717,38.8547,39.0373,1660404.0
2022-05-24 11:00:00,40.65,40.89,40.63,40.87,1773921.0,39.0469,39.2774,39.0276,39.2582,1773921.0
2022-05-24 11:30:00,40.86,41.08,40.82,41.02,1924650.0,39.2486,39.4599,39.2102,39.4023,1924650.0
2022-05-24 12:00:00,41.01,41.24,40.97,41.12,1877835.0,39.3927,39.6136,39.3542,39.4983,1877835.0
2022-05-24 12:30:00,41.13,41.3,41.07,41.25,1294305.0,39.5079,39.6712,39.4503,39.6232,1294305.0
2022-05-24 13:00:00,41.25,41.35,41.12,41.34,1334103.0,39.6232,39.7193,39.4983,39.7096,1334103.0
2022-05-24 13:30:00,41.34,41.42,41.28,41.32,1581732.0,39.7096,39.7865,39.652,39.6904,1581732.0
2022-05-24 14:00:00,41.32,41.42,41.24,41.25,1405707.0,39.6904,39.7865,39.6136,39.6232,1405707.0
2022-05-24 14:30:00,41.24,41.35,41.14,41.21,1203846.0,39.6136,39.7193,39.5175,39.5848,1203846.0
2022-05-24 15:00:00,41.2,41.34,41.18,41.33,1266600.0,39.5752,39.7096,39.556,39.7,1266600.0
2022-05-24 15:30:00,41.33,41.52,41.31,41.4,3755094.0,39.7,39.8825,39.6808,39.7673,3755094.0
2022-05-25 09:30:00,41.33,41.48,40.91,41.35,3247875.0,39.7,39.8441,39.2966,39.7193,3247875.0
2022-05-25 10:00:00,41.36,41.56,41.3,41.35,1487532.0,39.7289,39.921,39.6712,39.7193,1487532.0
2022-05-25 10:30:00,41.36,41.48,41.25,41.33,1545693.0,39.7289,39.8441,39.6232,39.7,1545693.0
2022-05-25 11:00:00,41.33,41.49,41.24,41.42,839781.0,39.7,39.8537,39.6136,39.7865,839781.0
2022-05-25 11:30:00,41.42,41.42,41.12,41.18,917607.0,39.7865,39.7865,39.4983,39.556,917607.0
2022-05-25 12:00:00,41.18,41.2,40.89,40.98,924480.0,39.556,39.5752,39.2774,39.3638,924480.0
2022-05-25 12:30:00,40.99,41.04,40.88,40.98,995661.0,39.3734,39.4215,39.2678,39.3638,995661.0
2022-05-25 13:00:00,40.98,41.03,40.87,40.99,765045.0,39.3638,39.4119,39.2582,39.3734,765045.0
2022-05-25 13:30:00,41.0,41.1,40.97,41.03,729462.0,39.3831,39.4791,39.3542,39.4119,729462.0
2022-05-25 14:00:00,41.01,41.21,40.87,41.2,1129860.0,39.3927,39.5848,39.2582,39.5752,1129860.0
2022-05-25 14:30:00,41.2,41.24,41.13,41.19,947247.0,39.5752,39.6136,39.5079,39.5656,947247.0
2022-05-25 15:00:00,41.2,41.26,41.12,41.21,1185132.0,39.5752,39.6328,39.4983,39.5848,1185132.0
2022-05-25 15:30:00,41.21,41.26,41.02,41.15,3082896.0,39.5848,39.6328,39.4023,39.5271,3082896.0
2022-05-26 09:30:00,41.77,41.98,41.56,41.79,2651820.0,40.1227,40.3244,39.921,40.1419,2651820.0
2022-05-26 10:00:00,41.78,41.86,41.47,41.51,1530927.0,40.1323,40.2091,39.8345,39.8729,1530927.0
2022-05-26 10:30:00,41.51,41.76,41.47,41.76,1482435.0,39.8729,40.1131,39.8345,40.1131,1482435.0
2022-05-26 11:00:00,41.76,41.86,41.62,41.81,1249509.0,40.1131,40.2091,39.9786,40.1611,1249509.0
2022-05-26 11:30:00,41.8,41.94,41.78,41.91,1002423.0,40.1515,40.286,40.1323,40.2572,1002423.0
2022-05-26 12:00:00,41.91,42.02,41.91,41.97,1118592.0,40.2572,40.3628,40.2572,40.3148,1118592.0
2022-05-26 12:30:00,41.97,42.04,41.92,41.99,971934.0,40.3148,40.382,40.2668,40.334,971934.0
2022-05-26 13:00:00,41.99,42.13,41.98,42.0,1183488.0,40.334,40.4685,40.3244,40.3436,1183488.0
2022-05-26 13:30:00,42.0,42.07,41.94,42.0,940113.0,40.3436,40.4109,40.286,40.3436,940113.0
2022-05-26 14:00:00,42.0,42.04,41.9,41.93,961122.0,40.3436,40.382,40.2476,40.2764,961122.0
2022-05-26 14:30:00,41.94,42.03,41.87,41.99,927165.0,40.286,40.3724,40.2187,40.334,927165.0
2022-05-26 15:00:00,41.99,42.04,41.92,42.03,1233747.0,40.334,40.382,40.2668,40.3724,1233747.0
2022-05-26 15:30:00,42.03,42.13,41.94,42.0,3304119.0,40.3724,40.4685,40.286,40.3436,3304119.0
2022-05-27 09:30:00,41.83,42.45,41.77,42.36,2406912.0,40.1803,40.7759,40.1227,40.6894,2406912.0
2022-05-27 10:00:00,42.36,42.41,42.24,42.32,1287132.0,40.6894,40.7374,40.5742,40.651,1287132.0
2022-05-27 10:30:00,42.33,42.56,42.33,42.53,1385406.0,40.6606,40.8815,40.6606,40.8527,1385406.0
2022-05-27 11:00:00,42.53,42.57,42.47,42.54,1019661.0,40.8527,40.8911,40.7951,40.8623,1019661.0
2022-05-27 11:30:00,42.54,42.6,42.45,42.55,938721.0,40.8623,40.92,40.7759,40.8719,938721.0
2022-05-27 12:00:00,42.55,42.61,42.4,42.45,800409.0,40.8719,40.9296,40.7278,40.7759,800409.0
2022-05-27 12:30:00,42.44,42.55,42.43,42.53,852924.0,40.7663,40.8719,40.7567,40.8527,852924.0
2022-05-27 13:00:00,42.52,42.62,42.5,42.5,573564.0,40.8431,40.9392,40.8239,40.8239,573564.0
2022-05-27 13:30:00,42.5,42.65,42.49,42.65,642315.0,40.8239,40.968,40.8143,40.968,642315.0
2022-05-27 14:00:00,42.65,42.66,42.56,42.6,744912.0,40.968,40.9776,40.8815,40.92,744912.0
2022-05-27 14:30:00,42.6,42.63,42.52,42.6,956433.0,40.92,40.9488,40.8431,40.92,956433.0
2022-05-27 15:00:00,42.6,42.76,42.58,42.75,1452696.0,40.92,41.0736,40.9007,41.064,1452696.0
2022-05-27 15:30:00,42.75,42.87,42.7,42.82,3463803.0,41.064,41.1793,41.016,41.1313,3463803.0
2022-05-31 09:30:00,42.49,42.78,42.47,42.72,2554158.0,40.8143,41.0929,40.7951,41.0352,2554158.0
2022-05-31 10:00:00,42.72,43.07,42.7,42.92,2577804.0,41.0352,41.3714,41.016,41.2273,2577804.0
2022-05-31 10:30:00,42.91,43.08,42.89,43.08,1232289.0,41.2177,41.381,41.1985,41.381,1232289.0
2022-05-31 11:00:00,43.08,43.23,43.02,43.03,1577262.0,41.381,41.5251,41.3234,41.333,1577262.0
2022-05-31 11:30:00,43.02,43.28,42.99,43.28,1139040.0,41.3234,41.5731,41.2946,41.5731,1139040.0
2022-05-31 12:00:00,43.27,43.3,42.96,43.01,1006941.0,41.5635,41.5923,41.2658,41.3138,1006941.0
2022-05-31 12:30:00,43.02,43.19,43.01,43.1,644046.0,41.3234,41.4867,41.3138,41.4002,644046.0
2022-05-31 13:00:00,43.1,43.12,42.84,42.86,1387710.0,41.4002,41.4194,41.1505,41.1697,1387710.0
2022-05-31 13:30:00,42.86,43.05,42.85,43.04,778407.0,41.1697,41.3522,41.1601,41.3426,778407.0
2022-05-31 14:00:00,43.04,43.15,42.99,43.14,931641.0,41.3426,41.4483,41.2946,41.4387,931641.0
2022-05-31 14:30:00,43.15,43.15,42.89,42.94,849087.0,41.4483,41.4483,41.1985,41.2465,849087.0
2022-05-31 15:00:00,42.94,43.02,42.82,43.0,1046961.0,41.2465,41.3234,41.1313,41.3042,1046961.0
2022-05-31 15:30:00,43.0,43.08,42.86,42.91,2932839.0,41.3042,41.381,41.1697,41.2177,2932839.0
2022-06-01 09:30:00,42.83,42.97,42.48,42.56,2218443.0,41.1409,41.2754,40.8047,40.8815,2218443.0
2022-06-01 10:00:00,42.57,42.6,42.27,42.27,1456065.0,40.8911,40.92,40.603,40.603,1456065.0
2022-06-01 10:30:00,42.27,42.37,42.14,42.23,979755.0,40.603,40.699,40.4781,40.5645,979755.0
2022-06-01 11:00:00,42.23,42.23,41.94,41.99,1180464.0,40.5645,40.5645,40.286,40.334,1180464.0
2022-06-01 11:30:00,41.99,42.06,41.76,41.8,1612455.0,40.334,40.4012,40.1131,40.1515,1612455.0
2022-06-01 12:00:00,41.8,41.89,41.71,41.71,1746279.0,40.1515,40.238,40.0651,40.0651,1746279.0
2022-06-01 12:30:00,41.71,41.8,41.61,41.67,1356237.0,40.0651,40.1515,39.969,40.0266,1356237.0
2022-06-01 13:00:00,41.67,41.79,41.62,41.66,1469556.0,40.0266,40.1419,39.9786,40.017,1469556.0
2022-06-01 13:30:00,41.67,41.73,41.56,41.62,1185852.0,40.0266,40.0843,39.921,39.9786,1185852.0
2022-06-01 14:00:00,41.62,41.87,41.61,41.81,1202541.0,39.9786,40.2187,39.969,40.1611,1202541.0
2022-06-01 14:30:00,41.82,42.01,41.81,41.85,1501044.0,40.1707,40.3532,40.1611,40.1995,1501044.0
2022-06-01 15:00:00,41.85,41.93,41.79,41.89,1359336.0,40.1995,40.2764,40.1419,40.238,1359336.0
2022-06-01 15:30:00,41.89,42.01,41.77,41.82,2772690.0,40.238,40.3532,40.1227,40.1707,2772690.0
2022-06-02 09:30:00,41.86,42.04,41.45,41.49,2430228.0,40.2091,40.382,39.8153,39.8537,2430228.0
2022-06-02 10:00:00,41.48,41.79,41.44,41.57,1552122.0,39.8441,40.1419,39.8057,39.9306,1552122.0
2022-06-02 10:30:00,41.56,41.92,41.53,41.84,1230981.0,39.921,40.2668,39.8922,40.1899,1230981.0
2022-06-02 11:00:00,41.84,42.03,41.82,41.97,1012452.0,40.1899,40.3724,40.1707,40.3148,1012452.0
2022-06-02 11:30:00,41.97,42.07,41.84,42.02,761541.0,40.3148,40.4109,40.1899,40.3628,761541.0
2022-06-02 12:00:00,42.02,42.12,42.0,42.11,605265.0,40.3628,40.4589,40.3436,40.4493,605265.0
2022-06-02 12:30:00,42.11,42.15,42.06,42.13,683223.0,40.4493,40.4877,40.4012,40.4685,683223.0
2022-06-02 13:00:00,42.13,42.13,41.98,42.02,634662.0,40.4685,40.4685,40.3244,40.3628,634662.0
2022-06-02 13:30:00,42.02,42.13,42.02,42.13,683370.0,40.3628,40.4685,40.3628,40.4685,683370.0
2022-06-02 14:00:00,42.13,42.25,42.09,42.18,667908.0,40.4685,40.5838,40.4301,40.5165,667908.0
2022-06-02 14:30:00,42.18,42.29,42.18,42.2,981936.0,40.5165,40.6222,40.5165,40.5357,981936.0
2022-06-02 15:00:00,42.2,42.37,42.18,42.33,1010895.0,40.5357,40.699,40.5165,40.6606,1010895.0
2022-06-02 15:30:00,42.34,42.51,42.32,42.5,2432718.0,40.6702,40.8335,40.651,40.8239,2432718.0
2022-06-03 09:30:00,42.22,42.47,42.11,42.16,1341474.0,40.5549,40.7951,40.4493,40.4973,1341474.0
2022-06-03 10:00:00,42.16,42.35,42.03,42.09,1432731.0,40.4973,40.6798,40.3724,40.4301,1432731.0
2022-06-03 10:30:00,42.07,42.17,41.95,42.03,822801.0,40.4109,40.5069,40.2956,40.3724,822801.0
2022-06-03 11:00:00,42.03,42.07,41.87,41.88,805476.0,40.3724,40.4109,40.2187,40.2283,805476.0
2022-06-03 11:30:00,41.88,42.02,41.82,42.02,770193.0,40.2283,40.3628,40.1707,40.3628,770193.0
2022-06-03 12:00:00,42.02,42.14,42.02,42.14,532530.0,40.3628,40.4781,40.3628,40.4781,532530.0
2022-06-03 12:30:00,42.13,42.14,42.06,42.1,614451.0,40.4685,40.4781,40.4012,40.4397,614451.0
2022-06-03 13:00:00,42.11,42.21,41.98,42.01,730803.0,40.4493,40.5453,40.3244,40.3532,730803.0
2022-06-03 13:30:00,42.01,42.08,41.93,41.94,555315.0,40.3532,40.4205,40.2764,40.286,555315.0
2022-06-03 14:00:00,41.93,41.96,41.86,41.93,564765.0,40.2764,40.3052,40.2091,40.2764,564765.0
2022-06-03 14:30:00,41.94,41.95,41.82,41.94,541413.0,40.286,40.2956,40.1707,40.286,541413.0
2022-06-03 15:00:00,41.94,41.94,41.74,41.85,1026651.0,40.286,40.286,40.0939,40.1995,1026651.0
2022-06-03 15:30:00,41.85,41.85,41.7,41.77,2808063.0,40.1995,40.1995,40.0554,40.1227,2808063.0
2022-06-06 09:30:00,41.94,42.1,41.63,41.73,1622415.0,40.286,40.4397,39.9882,40.0843,1622415.0
2022-06-06 10:00:00,41.73,41.82,41.67,41.74,1154214.0,40.0843,40.1707,40.0266,40.0939,1154214.0
2022-06-06 10:30:00,41.74,41.83,41.69,41.76,937755.0,40.0939,40.1803,40.0458,40.1131,937755.0
2022-06-06 11:00:00,41.76,41.83,41.61,41.69,921624.0,40.1131,40.1803,39.969,40.0458,921624.0
2022-06-06 11:30:00,41.68,41.78,41.67,41.76,501633.0,40.0362,40.1323,40.0266,40.1131,501633.0
2022-06-06 12:00:00,41.76,41.77,41.63,41.68,605469.0,40.1131,40.1227,39.9882,40.0362,605469.0
2022-06-06 12:30:00,41.68,41.72,41.65,41.7,586329.0,40.0362,40.0747,40.0074,40.0554,586329.0
2022-06-06 13:00:00,41.7,41.74,41.6,41.64,796464.0,40.0554,40.0939,39.9594,39.9978,796464.0
2022-06-06 13:30:00,41.64,41.73,41.62,41.68,734061.0,39.9978,40.0843,39.9786,40.0362,734061.0
2022-06-06 14:00:00,41.69,41.7,41.59,41.63,1013064.0,40.0458,40.0554,39.9498,39.9882,1013064.0
2022-06-06 14:30:00,41.63,41.66,41.55,41.61,831657.0,39.9882,40.017,39.9114,39.969,831657.0
2022-06-06 15:00:00,41.6,41.61,41.53,41.57,761358.0,39.9594,39.969,39.8922,39.9306,761358.0
2022-06-06 15:30:00,41.57,41.68,41.53,41.64,2405820.0,39.9306,40.0362,39.8922,39.9978,2405820.0
2022-06-07 09:30:00,40.41,40.81,40.29,40.68,6261237.0,38.8163,39.2005,38.7011,39.0757,6261237.0
2022-06-07 10:00:00,40.68,40.8,40.51,40.73,4618656.0,39.0757,39.1909,38.9124,39.1237,4618656.0
2022-06-07 10:30:00,40.73,40.98,40.7,40.88,3501579.0,39.1237,39.3638,39.0949,39.2678,3501579.0
2022-06-07 11:00:00,40.88,40.92,40.73,40.74,1811595.0,39.2678,39.3062,39.1237,39.1333,1811595.0
2022-06-07 11:30:00,40.75,40.81,40.73,40.77,1982652.0,39.1429,39.2005,39.1237,39.1621,1982652.0
2022-06-07 12:00:00,40.77,40.87,40.71,40.71,1853970.0,39.1621,39.2582,39.1045,39.1045,1853970.0
2022-06-07 12:30:00,40.71,40.72,40.66,40.71,1996152.0,39.1045,39.1141,39.0565,39.1045,1996152.0
2022-06-07 13:00:00,40.71,40.78,40.67,40.7,2093466.0,39.1045,39.1717,39.0661,39.0949,2093466.0
2022-06-07 13:30:00,40.7,40.87,40.69,40.84,1723401.0,39.0949,39.2582,39.0853,39.2294,1723401.0
2022-06-07 14:00:00,40.84,40.87,40.72,40.76,2353230.0,39.2294,39.2582,39.1141,39.1525,2353230.0
2022-06-07 14:30:00,40.76,41.07,40.75,41.05,1494027.0,39.1525,39.4503,39.1429,39.4311,1494027.0
2022-06-07 15:00:00,41.05,41.12,41.02,41.04,1424853.0,39.4311,39.4983,39.4023,39.4215,1424853.0
2022-06-07 15:30:00,41.04,41.16,41.0,41.11,3898647.0,39.4215,39.5367,39.3831,39.4887,3898647.0
2022-06-08 09:30:00,40.78,40.92,40.71,40.81,2880597.0,39.1717,39.3062,39.1045,39.2005,2880597.0
2022-06-08 10:00:00,40.8,40.83,40.65,40.75,1796124.0,39.1909,39.2198,39.0469,39.1429,1796124.0
2022-06-08 10:30:00,40.74,40.83,40.72,40.77,1259850.0,39.1333,39.2198,39.1141,39.1621,1259850.0
2022-06-08 11:00:00,40.77,40.92,40.72,40.88,1482330.0,39.1621,39.3062,39.1141,39.2678,1482330.0
2022-06-08 11:30:00,40.88,41.22,40.87,41.19,913077.0,39.2678,39.5944,39.2582,39.5656,913077.0
2022-06-08 12:00:00,41.19,41.3,41.14,41.17,945609.0,39.5656,39.6712,39.5175,39.5463,945609.0
2022-06-08 12:30:00,41.17,41.18,41.07,41.11,649290.0,39.5463,39.556,39.4503,39.4887,649290.0
2022-06-08 13:00:00,41.11,41.11,40.97,40.99,470790.0,39.4887,39.4887,39.3542,39.3734,470790.0
2022-06-08 13:30:00,40.98,41.08,40.93,40.97,803883.0,39.3638,39.4599,39.3158,39.3542,803883.0
2022-06-08 14:00:00,40.97,41.02,40.91,40.94,589701.0,39.3542,39.4023,39.2966,39.3254,589701.0
2022-06-08 14:30:00,40.93,40.97,40.84,40.84,838671.0,39.3158,39.3542,39.2294,39.2294,838671.0
2022-06-08 15:00:00,40.84,40.92,40.76,40.89,933072.0,39.2294,39.3062,39.1525,39.2774,933072.0
2022-06-08 15:30:00,40.89,40.91,40.74,40.77,2319564.0,39.2774,39.2966,39.1333,39.1621,2319564.0
2022-06-09 09:30:00,40.67,41.45,40.67,41.44,2074218.0,39.0661,39.8153,39.0661,39.8057,2074218.0
2022-06-09 10:00:00,41.44,41.45,41.01,41.03,1175667.0,39.8057,39.8153,39.3927,39.4119,1175667.0
2022-06-09 10:30:00,41.04,41.07,40.88,40.89,682815.0,39.4215,39.4503,39.2678,39.2774,682815.0
2022-06-09 11:00:00,40.89,40.97,40.79,40.91,657711.0,39.2774,39.3542,39.1813,39.2966,657711.0
2022-06-09 11:30:00,40.91,40.99,40.84,40.85,552627.0,39.2966,39.3734,39.2294,39.239,552627.0
2022-06-09 12:00:00,40.84,40.89,40.77,40.88,694845.0,39.2294,39.2774,39.1621,39.2678,694845.0
2022-06-09 12:30:00,40.87,40.96,40.85,40.96,607323.0,39.2582,39.3446,39.239,39.3446,607323.0
2022-06-09 13:00:00,40.96,41.02,40.81,40.86,686307.0,39.3446,39.4023,39.2005,39.2486,686307.0
2022-06-09 13:30:00,40.86,40.87,40.81,40.84,600255.0,39.2486,39.2582,39.2005,39.2294,600255.0
2022-06-09 14:00:00,40.84,40.87,40.76,40.76,472245.0,39.2294,39.2582,39.1525,39.1525,472245.0
2022-06-09 14:30:00,40.77,40.77,40.65,40.66,869886.0,39.1621,39.1621,39.0469,39.0565,869886.0
2022-06-09 15:00:00,40.65,40.67,40.55,40.58,1303446.0,39.0469,39.0661,38.9508,38.9796,1303446.0
2022-06-09 15:30:00,40.57,40.61,40.33,40.34,2894436.0,38.97,39.0084,38.7395,38.7491,2894436.0
2022-06-10 09:30:00,39.92,40.2,39.78,40.07,2179107.0,38.3456,38.6146,38.2112,38.4897,2179107.0
2022-06-10 10:00:00,40.06,40.25,39.95,40.24,1134735.0,38.4801,38.6626,38.3745,38.653,1134735.0
2022-06-10 10:30:00,40.24,40.55,40.23,40.45,1256340.0,38.653,38.9508,38.6434,38.8547,1256340.0
2022-06-10 11:00:00,40.45,40.59,40.41,40.46,1097787.0,38.8547,38.9892,38.8163,38.8644,1097787.0
2022-06-10 11:30:00,40.45,40.54,40.45,40.5,761514.0,38.8547,38.9412,38.8547,38.9028,761514.0
2022-06-10 12:00:00,40.5,40.53,40.34,40.46,1251633.0,38.9028,38.9316,38.7491,38.8644,1251633.0
2022-06-10 12:30:00,40.45,40.47,40.37,40.46,653961.0,38.8547,38.874,38.7779,38.8644,653961.0
2022-06-10 13:00:00,40.46,40.62,40.37,40.62,978717.0,38.8644,39.018,38.7779,39.018,978717.0
2022-06-10 13:30:00,40.62,40.74,40.55,40.72,1433763.0,39.018,39.1333,38.9508,39.1141,1433763.0
2022-06-10 14:00:00,40.72,40.83,40.65,40.8,987123.0,39.1141,39.2198,39.0469,39.1909,987123.0
2022-06-10 14:30:00,40.8,40.87,40.71,40.85,693303.0,39.1909,39.2582,39.1045,39.239,693303.0
2022-06-10 15:00:00,40.85,40.91,40.71,40.86,1169433.0,39.239,39.2966,39.1045,39.2486,1169433.0
2022-06-10 15:30:00,40.86,40.88,40.58,40.58,2605200.0,39.2486,39.2678,38.9796,38.9796,2605200.0
2022-06-13 09:30:00,39.91,40.41,39.87,40.31,2072142.0,38.336,38.8163,38.2976,38.7203,2072142.0
2022-06-13 10:00:00,40.3,40.37,39.95,40.06,1359450.0,38.7107,38.7779,38.3745,38.4801,1359450.0
2022-06-13 10:30:00,40.06,40.22,39.98,40.05,1100562.0,38.4801,38.6338,38.4033,38.4705,1100562.0
2022-06-13 11:00:00,40.04,40.11,39.94,39.98,1169586.0,38.4609,38.5282,38.3649,38.4033,1169586.0
2022-06-13 11:30:00,39.97,40.13,39.96,40.03,919287.0,38.3937,38.5474,38.3841,38.4513,919287.0
2022-06-13 12:00:00,40.02,40.25,40.0,40.15,1031883.0,38.4417,38.6626,38.4225,38.5666,1031883.0
2022-06-13 12:30:00,40.15,40.27,39.97,39.99,832230.0,38.5666,38.6818,38.3937,38.4129,832230.0
2022-06-13 13:00:00,40.0,40.03,39.93,40.01,775098.0,38.4225,38.4513,38.3553,38.4321,775098.0
2022-06-13 13:30:00,40.0,40.11,39.94,40.06,740457.0,38.4225,38.5282,38.3649,38.4801,740457.0
2022-06-13 14:00:00,40.06,40.07,40.0,40.0,696165.0,38.4801,38.4897,38.4225,38.4225,696165.0
2022-06-13 14:30:00,40.0,40.11,39.91,40.0,792312.0,38.4225,38.5282,38.336,38.4225,792312.0
2022-06-13 15:00:00,39.99,40.05,39.82,39.83,1355547.0,38.4129,38.4705,38.2496,38.2592,1355547.0
2022-06-13 15:30:00,39.82,39.92,39.7,39.81,3099495.0,38.2496,38.3456,38.1343,38.24,3099495.0
2022-06-14 09:30:00,39.71,40.0,39.54,39.86,1751142.0,38.1439,38.4225,37.9806,38.288,1751142.0
2022-06-14 10:00:00,39.86,39.86,39.55,39.61,1317420.0,38.288,38.288,37.9902,38.0479,1317420.0
2022-06-14 10:30:00,39.6,39.69,39.4,39.66,972147.0,38.0383,38.1247,37.8462,38.0959,972147.0
2022-06-14 11:00:00,39.66,39.68,39.52,39.56,753939.0,38.0959,38.1151,37.9614,37.9998,753939.0
2022-06-14 11:30:00,39.56,39.7,39.5,39.65,1068063.0,37.9998,38.1343,37.9422,38.0863,1068063.0
2022-06-14 12:00:00,39.65,39.65,39.51,39.53,962556.0,38.0863,38.0863,37.9518,37.971,962556.0
2022-06-14 12:30:00,39.52,39.58,39.39,39.54,800790.0,37.9614,38.0191,37.8365,37.9806,800790.0
2022-06-14 13:00:00,39.55,39.74,39.52,39.64,683508.0,37.9902,38.1727,37.9614,38.0767,683508.0
2022-06-14 13:30:00,39.64,39.66,39.49,39.56,612897.0,38.0767,38.0959,37.9326,37.9998,612897.0
2022-06-14 14:00:00,39.56,39.66,39.55,39.64,801846.0,37.9998,38.0959,37.9902,38.0767,801846.0
2022-06-14 14:30:00,39.64,39.75,39.51,39.53,726825.0,38.0767,38.1824,37.9518,37.971,726825.0
2022-06-14 15:00:00,39.52,39.65,39.46,39.63,1290381.0,37.9614,38.0863,37.9038,38.0671,1290381.0
2022-06-14 15:30:00,39.63,39.93,39.62,39.85,2866005.0,38.0671,38.3553,38.0575,38.2784,2866005.0
2022-06-15 09:30:00,39.99,40.11,39.85,39.91,1338975.0,38.4129,38.5282,38.2784,38.336,1338975.0
2022-06-15 10:00:00,39.91,39.97,39.77,39.83,1012971.0,38.336,38.3937,38.2016,38.2592,1012971.0
2022-06-15 10:30:00,39.84,39.85,39.55,39.67,895569.0,38.2688,38.2784,37.9902,38.1055,895569.0
2022-06-15 11:00:00,39.66,39.69,39.3,39.35,1912413.0,38.0959,38.1247,37.7501,37.7981,1912413.0
2022-06-15 11:30:00,39.34,39.59,39.32,39.58,948888.0,37.7885,38.0287,37.7693,38.0191,948888.0
2022-06-15 12:00:00,39.57,39.77,39.55,39.68,1480329.0,38.0094,38.2016,37.9902,38.1151,1480329.0
2022-06-15 12:30:00,39.69,39.78,39.58,39.59,1335492.0,38.1247,38.2112,38.0191,38.0287,1335492.0
2022-06-15 13:00:00,39.59,39.69,39.57,39.65,638040.0,38.0287,38.1247,38.0094,38.0863,638040.0
2022-06-15 13:30:00,39.66,39.77,39.57,39.73,656805.0,38.0959,38.2016,38.0094,38.1631,656805.0
2022-06-15 14:00:00,39.71,39.86,39.49,39.6,974118.0,38.1439,38.288,37.9326,38.0383,974118.0
2022-06-15 14:30:00,39.59,39.99,39.42,39.69,2639856.0,38.0287,38.4129,37.8654,38.1247,2639856.0
2022-06-15 15:00:00,39.7,39.99,39.66,39.99,1124472.0,38.1343,38.4129,38.0959,38.4129,1124472.0
2022-06-15 15:30:00,39.99,40.14,39.75,39.79,2576997.0,38.4129,38.557,38.1824,38.2208,2576997.0
2022-06-16 09:30:00,39.45,40.02,39.41,39.98,2770020.0,37.8942,38.4417,37.8558,38.4033,2770020.0
2022-06-16 10:00:00,39.98,40.01,39.59,39.62,1662585.0,38.4033,38.4321,38.0287,38.0575,1662585.0
2022-06-16 10:30:00,39.61,39.86,39.58,39.65,1319478.0,38.0479,38.288,38.0191,38.0863,1319478.0
2022-06-16 11:00:00,39.65,39.99,39.64,39.9,1138962.0,38.0863,38.4129,38.0767,38.3264,1138962.0
2022-06-16 11:30:00,39.9,40.13,39.85,40.12,1283082.0,38.3264,38.5474,38.2784,38.5378,1283082.0
2022-06-16 12:00:00,40.12,40.27,40.1,40.27,1372443.0,38.5378,38.6818,38.5185,38.6818,1372443.0
2022-06-16 12:30:00,40.25,40.5,40.23,40.48,1448904.0,38.6626,38.9028,38.6434,38.8836,1448904.0
2022-06-16 13:00:00,40.47,40.54,40.29,40.42,1156035.0,38.874,38.9412,38.7011,38.8259,1156035.0
2022-06-16 13:30:00,40.41,40.59,40.34,40.47,1256319.0,38.8163,38.9892,38.7491,38.874,1256319.0
2022-06-16 14:00:00,40.47,40.58,40.21,40.22,1400154.0,38.874,38.9796,38.6242,38.6338,1400154.0
2022-06-16 14:30:00,40.21,40.27,40.03,40.11,971925.0,38.6242,38.6818,38.4513,38.5282,971925.0
2022-06-16 15:00:00,40.11,40.37,40.1,40.26,1390344.0,38.5282,38.7779,38.5185,38.6722,1390344.0
2022-06-16 15:30:00,40.25,40.29,40.07,40.21,3360222.0,38.6626,38.7011,38.4897,38.6242,3360222.0
2022-06-17 09:30:00,40.01,40.29,39.86,39.95,5231865.0,38.4321,38.7011,38.288,38.3745,5231865.0
2022-06-17 10:00:00,39.95,39.97,39.68,39.72,1049610.0,38.3745,38.3937,38.1151,38.1535,1049610.0
2022-06-17 10:30:00,39.71,39.74,39.43,39.45,1038828.0,38.1439,38.1727,37.875,37.8942,1038828.0
2022-06-17 11:00:00,39.45,39.71,39.42,39.67,1134645.0,37.8942,38.1439,37.8654,38.1055,1134645.0
2022-06-17 11:30:00,39.68,39.76,39.47,39.56,853791.0,38.1151,38.192,37.9134,37.9998,853791.0
2022-06-17 12:00:00,39.56,39.65,39.47,39.57,679446.0,37.9998,38.0863,37.9134,38.0094,679446.0
2022-06-17 12:30:00,39.57,39.57,39.47,39.53,866871.0,38.0094,38.0094,37.9134,37.971,866871.0
2022-06-17 13:00:00,39.53,39.75,39.52,39.58,748896.0,37.971,38.1824,37.9614,38.0191,748896.0
2022-06-17 13:30:00,39.58,39.62,39.46,39.54,1050291.0,38.0191,38.0575,37.9038,37.9806,1050291.0
2022-06-17 14:00:00,39.55,39.61,39.5,39.51,903717.0,37.9902,38.0479,37.9422,37.9518,903717.0
2022-06-17 14:30:00,39.5,39.58,39.44,39.52,949371.0,37.9422,38.0191,37.8846,37.9614,949371.0
2022-06-17 15:00:00,39.52,39.58,39.32,39.49,1344984.0,37.9614,38.0191,37.7693,37.9326,1344984.0
2022-06-17 15:30:00,39.5,39.62,39.43,39.43,3108531.0,37.9422,38.0575,37.875,37.875,3108531.0
2022-06-21 09:30:00,39.43,40.22,39.41,40.16,2008998.0,37.875,38.6338,37.8558,38.5762,2008998.0
2022-06-21 10:00:00,40.16,40.41,40.02,40.37,1121043.0,38.5762,38.8163,38.4417,38.7779,1121043.0
2022-06-21 10:30:00,40.38,40.61,40.37,40.59,978378.0,38.7875,39.0084,38.7779,38.9892,978378.0
2022-06-21 11:00:00,40.59,40.68,40.48,40.55,1140309.0,38.9892,39.0757,38.8836,38.9508,1140309.0
2022-06-21 11:30:00,40.55,40.58,40.39,40.4,786195.0,38.9508,38.9796,38.7971,38.8067,786195.0
2022-06-21 12:00:00,40.4,40.55,40.31,40.53,1012641.0,38.8067,38.9508,38.7203,38.9316,1012641.0
2022-06-21 12:30:00,40.53,40.69,40.52,40.66,670491.0,38.9316,39.0853,38.922,39.0565,670491.0
2022-06-21 13:00:00,40.65,40.79,40.64,40.74,601116.0,39.0469,39.1813,39.0373,39.1333,601116.0
2022-06-21 13:30:00,40.74,40.77,40.64,40.67,604359.0,39.1333,39.1621,39.0373,39.0661,604359.0
2022-06-21 14:00:00,40.67,40.93,40.67,40.86,781371.0,39.0661,39.3158,39.0661,39.2486,781371.0
2022-06-21 14:30:00,40.86,40.87,40.74,40.84,601374.0,39.2486,39.2582,39.1333,39.2294,601374.0
2022-06-21 15:00:00,40.84,40.86,40.75,40.78,870126.0,39.2294,39.2486,39.1429,39.1717,870126.0
2022-06-21 15:30:00,40.79,40.85,40.7,40.74,2238339.0,39.1813,39.239,39.0949,39.1333,2238339.0
2022-06-22 09:30:00,40.7,41.08,40.57,40.62,2012796.0,39.0949,39.4599,38.97,39.018,2012796.0
2022-06-22 10:00:00,40.61,40.76,40.46,40.64,1214544.0,39.0084,39.1525,38.8644,39.0373,1214544.0
2022-06-22 10:30:00,40.64,40.79,40.61,40.68,768651.0,39.0373,39.1813,39.0084,39.0757,768651.0
2022-06-22 11:00:00,40.67,40.78,40.56,40.73,781401.0,39.0661,39.1717,38.9604,39.1237,781401.0
2022-06-22 11:30:00,40.72,40.77,40.47,40.51,583497.0,39.1141,39.1621,38.874,38.9124,583497.0
2022-06-22 12:00:00,40.51,40.59,40.43,40.56,518478.0,38.9124,38.9892,38.8355,38.9604,518478.0
2022-06-22 12:30:00,40.55,40.6,40.51,40.58,563334.0,38.9508,38.9988,38.9124,38.9796,563334.0
2022-06-22 13:00:00,40.59,40.59,40.48,40.58,417786.0,38.9892,38.9892,38.8836,38.9796,417786.0
2022-06-22 13:30:00,40.59,40.6,40.47,40.53,564009.0,38.9892,38.9988,38.874,38.9316,564009.0
2022-06-22 14:00:00,40.53,40.59,40.43,40.46,920337.0,38.9316,38.9892,38.8355,38.8644,920337.0
2022-06-22 14:30:00,40.47,40.5,40.28,40.37,981732.0,38.874,38.9028,38.6914,38.7779,981732.0
2022-06-22 15:00:00,40.37,40.44,40.3,40.34,691914.0,38.7779,38.8451,38.7107,38.7491,691914.0
2022-06-22 15:30:00,40.34,40.38,40.2,40.22,2077665.0,38.7491,38.7875,38.6146,38.6338,2077665.0
2022-06-23 09:30:00,40.58,41.07,40.4,41.0,1814568.0,38.9796,39.4503,38.8067,39.3831,1814568.0
2022-06-23 10:00:00,41.01,41.11,40.84,40.98,843621.0,39.3927,39.4887,39.2294,39.3638,843621.0
2022-06-23 10:30:00,40.98,41.13,40.9,41.1,699300.0,39.3638,39.5079,39.287,39.4791,699300.0
2022-06-23 11:00:00,41.1,41.23,41.06,41.14,763761.0,39.4791,39.604,39.4407,39.5175,763761.0
2022-06-23 11:30:00,41.14,41.16,40.96,40.97,530520.0,39.5175,39.5367,39.3446,39.3542,530520.0
2022-06-23 12:00:00,40.98,41.12,40.86,40.9,1062909.0,39.3638,39.4983,39.2486,39.287,1062909.0
2022-06-23 12:30:00,40.9,40.94,40.77,40.87,558927.0,39.287,39.3254,39.1621,39.2582,558927.0
2022-06-23 13:00:00,40.87,40.97,40.83,40.92,501174.0,39.2582,39.3542,39.2198,39.3062,501174.0
2022-06-23 13:30:00,40.92,41.09,40.91,41.09,488256.0,39.3062,39.4695,39.2966,39.4695,488256.0
2022-06-23 14:00:00,41.08,41.22,41.06,41.2,685326.0,39.4599,39.5944,39.4407,39.5752,685326.0
2022-06-23 14:30:00,41.2,41.28,41.19,41.26,656334.0,39.5752,39.652,39.5656,39.6328,656334.0
2022-06-23 15:00:00,41.26,41.32,41.19,41.22,890691.0,39.6328,39.6904,39.5656,39.5944,890691.0
2022-06-23 15:30:00,41.21,41.3,41.14,41.21,2371089.0,39.5848,39.6712,39.5175,39.5848,2371089.0
2022-06-24 09:30:00,41.36,41.77,41.21,41.25,2078646.0,39.7289,40.1227,39.5848,39.6232,2078646.0
2022-06-24 10:00:00,41.26,41.46,41.05,41.28,1544589.0,39.6328,39.8249,39.4311,39.652,1544589.0
2022-06-24 10:30:00,41.28,41.49,41.23,41.46,948138.0,39.652,39.8537,39.604,39.8249,948138.0
2022-06-24 11:00:00,41.44,41.56,41.41,41.49,858360.0,39.8057,39.921,39.7769,39.8537,858360.0
2022-06-24 11:30:00,41.49,41.52,41.39,41.43,503352.0,39.8537,39.8825,39.7577,39.7961,503352.0
2022-06-24 12:00:00,41.43,41.45,41.34,41.35,1693131.0,39.7961,39.8153,39.7096,39.7193,1693131.0
2022-06-24 12:30:00,41.35,41.38,41.22,41.26,916911.0,39.7193,39.7481,39.5944,39.6328,916911.0
2022-06-24 13:00:00,41.25,41.48,41.22,41.46,1212813.0,39.6232,39.8441,39.5944,39.8249,1212813.0
2022-06-24 13:30:00,41.46,41.46,41.32,41.39,1549188.0,39.8249,39.8249,39.6904,39.7577,1549188.0
2022-06-24 14:00:00,41.39,41.43,41.34,41.38,671397.0,39.7577,39.7961,39.7096,39.7481,671397.0
2022-06-24 14:30:00,41.38,41.43,41.33,41.42,1169028.0,39.7481,39.7961,39.7,39.7865,1169028.0
2022-06-24 15:00:00,41.42,41.45,41.33,41.34,1083411.0,39.7865,39.8153,39.7,39.7096,1083411.0
2022-06-24 15:30:00,41.34,41.34,41.17,41.25,4726764.0,39.7096,39.7096,39.5463,39.6232,4726764.0
2022-06-27 09:30:00,41.26,41.58,41.19,41.23,1868637.0,39.6328,39.9402,39.5656,39.604,1868637.0
2022-06-27 10:00:00,41.23,41.33,40.97,41.15,928365.0,39.604,39.7,39.3542,39.5271,928365.0
2022-06-27 10:30:00,41.13,41.21,40.97,40.97,1347846.0,39.5079,39.5848,39.3542,39.3542,1347846.0
2022-06-27 11:00:00,40.98,41.03,40.93,40.99,1379370.0,39.3638,39.4119,39.3158,39.3734,1379370.0
2022-06-27 11:30:00,40.99,41.02,40.96,41.0,803484.0,39.3734,39.4023,39.3446,39.3831,803484.0
2022-06-27 12:00:00,41.0,41.13,40.96,41.12,944586.0,39.3831,39.5079,39.3446,39.4983,944586.0
2022-06-27 12:30:00,41.12,41.34,41.11,41.32,866049.0,39.4983,39.7096,39.4887,39.6904,866049.0
2022-06-27 13:00:00,41.32,41.34,41.2,41.32,639561.0,39.6904,39.7096,39.5752,39.6904,639561.0
2022-06-27 13:30:00,41.31,41.34,41.26,41.3,535452.0,39.6808,39.7096,39.6328,39.6712,535452.0
2022-06-27 14:00:00,41.3,41.34,41.22,41.24,541302.0,39.6712,39.7096,39.5944,39.6136,541302.0
2022-06-27 14:30:00,41.24,41.35,41.22,41.32,633990.0,39.6136,39.7193,39.5944,39.6904,633990.0
2022-06-27 15:00:00,41.32,41.38,41.26,41.31,1001310.0,39.6904,39.7481,39.6328,39.6808,1001310.0
2022-06-27 15:30:00,41.31,41.39,41.29,41.39,2020626.0,39.6808,39.7577,39.6616,39.7577,2020626.0
2022-06-28 09:30:00,41.55,41.86,41.54,41.62,1672911.0,39.9114,40.2091,39.9018,39.9786,1672911.0
2022-06-28 10:00:00,41.62,41.68,41.47,41.5,979914.0,39.9786,40.0362,39.8345,39.8633,979914.0
2022-06-28 10:30:00,41.5,41.51,41.34,41.4,638724.0,39.8633,39.8729,39.7096,39.7673,638724.0
2022-06-28 11:00:00,41.4,41.43,41.28,41.29,665040.0,39.7673,39.7961,39.652,39.6616,665040.0
2022-06-28 11:30:00,41.28,41.33,41.19,41.24,669087.0,39.652,39.7,39.5656,39.6136,669087.0
2022-06-28 12:00:00,41.24,41.34,41.21,41.3,658503.0,39.6136,39.7096,39.5848,39.6712,658503.0
2022-06-28 12:30:00,41.3,41.3,41.15,41.19,426036.0,39.6712,39.6712,39.5271,39.5656,426036.0
2022-06-28 13:00:00,41.19,41.19,41.05,41.12,374697.0,39.5656,39.5656,39.4311,39.4983,374697.0
2022-06-28 13:30:00,41.12,41.12,41.02,41.07,440667.0,39.4983,39.4983,39.4023,39.4503,440667.0
2022-06-28 14:00:00,41.06,41.1,40.91,40.94,500196.0,39.4407,39.4791,39.2966,39.3254,500196.0
2022-06-28 14:30:00,40.93,40.93,40.84,40.88,500808.0,39.3158,39.3158,39.2294,39.2678,500808.0
2022-06-28 15:00:00,40.87,40.92,40.8,40.83,598395.0,39.2582,39.3062,39.1909,39.2198,598395.0
2022-06-28 15:30:00,40.82,40.87,40.76,40.8,1776720.0,39.2102,39.2582,39.1525,39.1909,1776720.0
2022-06-29 09:30:00,40.96,41.12,40.81,40.92,1728942.0,39.3446,39.4983,39.2005,39.3062,1728942.0
2022-06-29 10:00:00,40.93,41.02,40.72,40.81,738729.0,39.3158,39.4023,39.1141,39.2005,738729.0
2022-06-29 10:30:00,40.81,41.03,40.73,40.91,903804.0,39.2005,39.4119,39.1237,39.2966,903804.0
2022-06-29 11:00:00,40.91,40.94,40.74,40.75,561864.0,39.2966,39.3254,39.1333,39.1429,561864.0
2022-06-29 11:30:00,40.75,40.85,40.74,40.8,613449.0,39.1429,39.239,39.1333,39.1909,613449.0
2022-06-29 12:00:00,40.8,40.82,40.62,40.66,567375.0,39.1909,39.2102,39.018,39.0565,567375.0
2022-06-29 12:30:00,40.66,40.74,40.61,40.61,591072.0,39.0565,39.1333,39.0084,39.0084,591072.0
2022-06-29 13:00:00,40.62,40.67,40.51,40.66,640986.0,39.018,39.0661,38.9124,39.0565,640986.0
2022-06-29 13:30:00,40.65,40.69,40.59,40.67,524067.0,39.0469,39.0853,38.9892,39.0661,524067.0
2022-06-29 14:00:00,40.67,40.74,40.61,40.66,688071.0,39.0661,39.1333,39.0084,39.0565,688071.0
2022-06-29 14:30:00,40.66,40.66,40.44,40.45,922227.0,39.0565,39.0565,38.8451,38.8547,922227.0
2022-06-29 15:00:00,40.45,40.71,40.32,40.7,2423430.0,38.8547,39.1045,38.7299,39.0949,2423430.0
2022-06-29 15:30:00,40.7,40.7,40.59,40.62,2452869.0,39.0949,39.0949,38.9892,39.018,2452869.0
2022-06-30 09:30:00,40.29,40.45,39.96,40.27,2133510.0,38.7011,38.8547,38.3841,38.6818,2133510.0
2022-06-30 10:00:00,40.27,40.41,40.2,40.39,916047.0,38.6818,38.8163,38.6146,38.7971,916047.0
2022-06-30 10:30:00,40.39,40.52,40.37,40.48,558477.0,38.7971,38.922,38.7779,38.8836,558477.0
2022-06-30 11:00:00,40.48,40.52,40.34,40.45,485787.0,38.8836,38.922,38.7491,38.8547,485787.0
2022-06-30 11:30:00,40.45,40.53,40.39,40.47,410400.0,38.8547,38.9316,38.7971,38.874,410400.0
2022-06-30 12:00:00,40.47,40.61,40.42,40.6,448548.0,38.874,39.0084,38.8259,38.9988,448548.0
2022-06-30 12:30:00,40.6,40.62,40.5,40.53,577299.0,38.9988,39.018,38.9028,38.9316,577299.0
2022-06-30 13:00:00,40.52,40.59,40.43,40.57,484485.0,38.922,38.9892,38.8355,38.97,484485.0
2022-06-30 13:30:00,40.58,40.67,40.55,40.65,507156.0,38.9796,39.0661,38.9508,39.0469,507156.0
2022-06-30 14:00:00,40.65,40.68,40.4,40.48,441489.0,39.0469,39.0757,38.8067,38.8836,441489.0
2022-06-30 14:30:00,40.48,40.58,40.48,40.57,553716.0,38.8836,38.9796,38.8836,38.97,553716.0
2022-06-30 15:00:00,40.58,40.6,40.45,40.58,858423.0,38.9796,38.9988,38.8547,38.9796,858423.0
2022-06-30 15:30:00,40.57,40.69,40.39,40.53,2318709.0,38.97,39.0853,38.7971,38.9316,2318709.0
2022-07-01 09:30:00,40.65,40.74,40.39,40.7,2061063.0,39.0469,39.1333,38.7971,39.0949,2061063.0
2022-07-01 10:00:00,40.7,40.77,40.46,40.55,803505.0,39.0949,39.1621,38.8644,38.9508,803505.0
2022-07-01 10:30:00,40.54,40.8,40.52,40.7,695403.0,38.9412,39.1909,38.922,39.0949,695403.0
2022-07-01 11:00:00,40.69,40.76,40.59,40.6,540339.0,39.0853,39.1525,38.9892,38.9988,540339.0
2022-07-01 11:30:00,40.6,40.66,40.54,40.56,393135.0,38.9988,39.0565,38.9412,38.9604,393135.0
2022-07-01 12:00:00,40.56,40.63,40.51,40.6,532038.0,38.9604,39.0276,38.9124,38.9988,532038.0
2022-07-01 12:30:00,40.61,40.64,40.48,40.5,499302.0,39.0084,39.0373,38.8836,38.9028,499302.0
2022-07-01 13:00:00,40.5,40.57,40.46,40.56,427239.0,38.9028,38.97,38.8644,38.9604,427239.0
2022-07-01 13:30:00,40.55,40.69,40.53,40.67,507795.0,38.9508,39.0853,38.9316,39.0661,507795.0
2022-07-01 14:00:00,40.67,40.74,40.62,40.67,748995.0,39.0661,39.1333,39.018,39.0661,748995.0
2022-07-01 14:30:00,40.67,40.74,40.66,40.69,644835.0,39.0661,39.1333,39.0565,39.0853,644835.0
2022-07-01 15:00:00,40.69,40.75,40.64,40.68,780753.0,39.0853,39.1429,39.0373,39.0757,780753.0
2022-07-01 15:30:00,40.68,40.97,40.68,40.88,2744964.0,39.0757,39.3542,39.0757,39.2678,2744964.0
2022-07-05 09:30:00,40.74,40.99,40.68,40.78,1244619.0,39.1333,39.3734,39.0757,39.1717,1244619.0
2022-07-05 10:00:00,40.77,40.79,40.54,40.68,604212.0,39.1621,39.1813,38.9412,39.0757,604212.0
2022-07-05 10:30:00,40.68,40.75,40.56,40.65,986514.0,39.0757,39.1429,38.9604,39.0469,986514.0
2022-07-05 11:00:00,40.64,40.82,40.6,40.79,476220.0,39.0373,39.2102,38.9988,39.1813,476220.0
2022-07-05 11:30:00,40.79,41.1,40.76,40.99,761307.0,39.1813,39.4791,39.1525,39.3734,761307.0
2022-07-05 12:00:00,40.98,41.26,40.95,41.23,683217.0,39.3638,39.6328,39.335,39.604,683217.0
2022-07-05 12:30:00,41.23,41.25,41.09,41.18,414708.0,39.604,39.6232,39.4695,39.556,414708.0
2022-07-05 13:00:00,41.18,41.27,41.16,41.18,563907.0,39.556,39.6424,39.5367,39.556,563907.0
2022-07-05 13:30:00,41.19,41.19,41.08,41.14,447288.0,39.5656,39.5656,39.4599,39.5175,447288.0
2022-07-05 14:00:00,41.14,41.31,41.11,41.28,457047.0,39.5175,39.6808,39.4887,39.652,457047.0
2022-07-05 14:30:00,41.28,41.43,41.28,41.35,574806.0,39.652,39.7961,39.652,39.7193,574806.0
2022-07-05 15:00:00,41.34,41.46,41.28,41.45,655410.0,39.7096,39.8249,39.652,39.8153,655410.0
2022-07-05 15:30:00,41.45,41.5,41.36,41.42,2026344.0,39.8153,39.8633,39.7289,39.7865,2026344.0
2022-07-06 09:30:00,41.49,42.06,41.43,41.99,1806066.0,39.8537,40.4012,39.7961,40.334,1806066.0
2022-07-06 10:00:00,41.99,42.09,41.85,42.01,1089075.0,40.334,40.4301,40.1995,40.3532,1089075.0
2022-07-06 10:30:00,42.0,42.01,41.82,41.94,958557.0,40.3436,40.3532,40.1707,40.286,958557.0
2022-07-06 11:00:00,41.95,41.95,41.74,41.75,596007.0,40.2956,40.2956,40.0939,40.1035,596007.0
2022-07-06 11:30:00,41.74,41.86,41.51,41.57,1179510.0,40.0939,40.2091,39.8729,39.9306,1179510.0
2022-07-06 12:00:00,41.56,41.65,41.46,41.65,652263.0,39.921,40.0074,39.8249,40.0074,652263.0
2022-07-06 12:30:00,41.65,41.73,41.57,41.68,498144.0,40.0074,40.0843,39.9306,40.0362,498144.0
2022-07-06 13:00:00,41.68,41.72,41.53,41.53,389055.0,40.0362,40.0747,39.8922,39.8922,389055.0
2022-07-06 13:30:00,41.53,41.54,41.49,41.52,298080.0,39.8922,39.9018,39.8537,39.8825,298080.0
2022-07-06 14:00:00,41.52,41.62,41.44,41.62,485205.0,39.8825,39.9786,39.8057,39.9786,485205.0
2022-07-06 14:30:00,41.63,41.96,41.63,41.95,1145595.0,39.9882,40.3052,39.9882,40.2956,1145595.0
2022-07-06 15:00:00,41.96,42.08,41.8,41.82,2204607.0,40.3052,40.4205,40.1515,40.1707,2204607.0
2022-07-06 15:30:00,41.83,42.02,41.65,41.71,2672433.0,40.1803,40.3628,40.0074,40.0651,2672433.0
2022-07-07 09:30:00,41.73,41.84,41.6,41.74,1506636.0,40.0843,40.1899,39.9594,40.0939,1506636.0
2022-07-07 10:00:00,41.74,41.75,41.37,41.45,1181562.0,40.0939,40.1035,39.7385,39.8153,1181562.0
2022-07-07 10:30:00,41.45,41.59,41.41,41.59,738492.0,39.8153,39.9498,39.7769,39.9498,738492.0
2022-07-07 11:00:00,41.59,41.67,41.53,41.53,887043.0,39.9498,40.0266,39.8922,39.8922,887043.0
2022-07-07 11:30:00,41.53,41.68,41.53,41.63,479937.0,39.8922,40.0362,39.8922,39.9882,479937.0
2022-07-07 12:00:00,41.63,41.74,41.62,41.72,443790.0,39.9882,40.0939,39.9786,40.0747,443790.0
2022-07-07 12:30:00,41.71,41.76,41.61,41.66,546204.0,40.0651,40.1131,39.969,40.017,546204.0
2022-07-07 13:00:00,41.66,41.67,41.45,41.5,702990.0,40.017,40.0266,39.8153,39.8633,702990.0
2022-07-07 13:30:00,41.5,41.55,41.45,41.53,723732.0,39.8633,39.9114,39.8153,39.8922,723732.0
2022-07-07 14:00:00,41.53,41.68,41.52,41.68,502323.0,39.8922,40.0362,39.8825,40.0362,502323.0
2022-07-07 14:30:00,41.68,41.72,41.64,41.71,578436.0,40.0362,40.0747,39.9978,40.0651,578436.0
2022-07-07 15:00:00,41.71,41.84,41.71,41.74,970032.0,40.0651,40.1899,40.0651,40.0939,970032.0
2022-07-07 15:30:00,41.74,41.83,41.73,41.77,1900308.0,40.0939,40.1803,40.0843,40.1227,1900308.0
2022-07-08 09:30:00,41.94,42.2,41.9,41.96,1416765.0,40.286,40.5357,40.2476,40.3052,1416765.0
2022-07-08 10:00:00,41.96,42.02,41.78,42.01,797985.0,40.3052,40.3628,40.1323,40.3532,797985.0
2022-07-08 10:30:00,42.01,42.07,41.91,42.0,565299.0,40.3532,40.4109,40.2572,40.3436,565299.0
2022-07-08 11:00:00,41.99,42.18,41.96,42.05,655422.0,40.334,40.5165,40.3052,40.3916,655422.0
2022-07-08 11:30:00,42.05,42.05,41.96,42.05,431571.0,40.3916,40.3916,40.3052,40.3916,431571.0
2022-07-08 12:00:00,42.05,42.06,41.91,41.91,441042.0,40.3916,40.4012,40.2572,40.2572,441042.0
2022-07-08 12:30:00,41.91,41.91,41.78,41.79,375465.0,40.2572,40.2572,40.1323,40.1419,375465.0
2022-07-08 13:00:00,41.78,41.81,41.72,41.78,333924.0,40.1323,40.1611,40.0747,40.1323,333924.0
2022-07-08 13:30:00,41.78,41.86,41.76,41.81,409821.0,40.1323,40.2091,40.1131,40.1611,409821.0
2022-07-08 14:00:00,41.81,41.95,41.79,41.94,411720.0,40.1611,40.2956,40.1419,40.286,411720.0
2022-07-08 14:30:00,41.93,41.97,41.9,41.93,388212.0,40.2764,40.3148,40.2476,40.2764,388212.0
2022-07-08 15:00:00,41.94,41.99,41.89,41.92,547974.0,40.286,40.334,40.238,40.2668,547974.0
2022-07-08 15:30:00,41.92,41.92,41.78,41.81,1249686.0,40.2668,40.2668,40.1323,40.1611,1249686.0
2022-07-11 09:30:00,41.67,42.11,41.67,41.74,1292553.0,40.0266,40.4493,40.0266,40.0939,1292553.0
2022-07-11 10:00:00,41.73,41.74,41.56,41.64,598971.0,40.0843,40.0939,39.921,39.9978,598971.0
2022-07-11 10:30:00,41.65,41.7,41.58,41.58,511581.0,40.0074,40.0554,39.9402,39.9402,511581.0
2022-07-11 11:00:00,41.58,41.72,41.57,41.58,524523.0,39.9402,40.0747,39.9306,39.9402,524523.0
2022-07-11 11:30:00,41.58,41.62,41.54,41.6,430818.0,39.9402,39.9786,39.9018,39.9594,430818.0
2022-07-11 12:00:00,41.6,41.64,41.58,41.63,330375.0,39.9594,39.9978,39.9402,39.9882,330375.0
2022-07-11 12:30:00,41.63,41.73,41.63,41.72,295479.0,39.9882,40.0843,39.9882,40.0747,295479.0
2022-07-11 13:00:00,41.71,41.88,41.69,41.87,361044.0,40.0651,40.2283,40.0458,40.2187,361044.0
2022-07-11 13:30:00,41.87,41.92,41.85,41.88,321129.0,40.2187,40.2668,40.1995,40.2283,321129.0
2022-07-11 14:00:00,41.88,41.88,41.73,41.82,416010.0,40.2283,40.2283,40.0843,40.1707,416010.0
2022-07-11 14:30:00,41.82,41.87,41.79,41.81,444987.0,40.1707,40.2187,40.1419,40.1611,444987.0
2022-07-11 15:00:00,41.81,41.81,41.72,41.77,719901.0,40.1611,40.1611,40.0747,40.1227,719901.0
2022-07-11 15:30:00,41.77,41.83,41.74,41.82,1238346.0,40.1227,40.1803,40.0939,40.1707,1238346.0
2022-07-12 09:30:00,41.7,42.35,41.67,42.23,1233711.0,40.0554,40.6798,40.0266,40.5645,1233711.0
2022-07-12 10:00:00,42.23,42.28,42.05,42.25,898728.0,40.5645,40.6126,40.3916,40.5838,898728.0
2022-07-12 10:30:00,42.25,42.38,42.12,42.12,641988.0,40.5838,40.7086,40.4589,40.4589,641988.0
2022-07-12 11:00:00,42.12,42.22,42.07,42.17,533910.0,40.4589,40.5549,40.4109,40.5069,533910.0
2022-07-12 11:30:00,42.17,42.18,42.01,42.06,430590.0,40.5069,40.5165,40.3532,40.4012,430590.0
2022-07-12 12:00:00,42.06,42.1,41.99,42.07,439482.0,40.4012,40.4397,40.334,40.4109,439482.0
2022-07-12 12:30:00,42.07,42.12,42.03,42.06,322509.0,40.4109,40.4589,40.3724,40.4012,322509.0
2022-07-12 13:00:00,42.06,42.08,41.92,41.98,412518.0,40.4012,40.4205,40.2668,40.3244,412518.0
2022-07-12 13:30:00,41.98,42.0,41.94,41.98,422607.0,40.3244,40.3436,40.286,40.3244,422607.0
2022-07-12 14:00:00,41.98,42.0,41.94,41.94,354072.0,40.3244,40.3436,40.286,40.286,354072.0
2022-07-12 14:30:00,41.94,41.98,41.91,41.95,470988.0,40.286,40.3244,40.2572,40.2956,470988.0
2022-07-12 15:00:00,41.95,41.95,41.72,41.73,710730.0,40.2956,40.2956,40.0747,40.0843,710730.0
2022-07-12 15:30:00,41.72,41.73,41.57,41.7,1961601.0,40.0747,40.0843,39.9306,40.0554,1961601.0
2022-07-13 09:30:00,41.48,41.84,41.41,41.49,960846.0,39.8441,40.1899,39.7769,39.8537,960846.0
2022-07-13 10:00:00,41.49,41.54,41.3,41.37,676137.0,39.8537,39.9018,39.6712,39.7385,676137.0
2022-07-13 10:30:00,41.36,41.76,41.34,41.74,607986.0,39.7289,40.1131,39.7096,40.0939,607986.0
2022-07-13 11:00:00,41.74,41.76,41.61,41.65,485346.0,40.0939,40.1131,39.969,40.0074,485346.0
2022-07-13 11:30:00,41.65,41.85,41.64,41.82,469989.0,40.0074,40.1995,39.9978,40.1707,469989.0
2022-07-13 12:00:00,41.83,41.88,41.75,41.88,343008.0,40.1803,40.2283,40.1035,40.2283,343008.0
2022-07-13 12:30:00,41.88,42.03,41.86,42.03,443445.0,40.2283,40.3724,40.2091,40.3724,443445.0
2022-07-13 13:00:00,42.03,42.15,41.97,42.02,431598.0,40.3724,40.4877,40.3148,40.3628,431598.0
2022-07-13 13:30:00,42.02,42.02,41.92,41.94,296838.0,40.3628,40.3628,40.2668,40.286,296838.0
2022-07-13 14:00:00,41.93,41.93,41.77,41.89,472767.0,40.2764,40.2764,40.1227,40.238,472767.0
2022-07-13 14:30:00,41.89,41.99,41.85,41.93,478854.0,40.238,40.334,40.1995,40.2764,478854.0
2022-07-13 15:00:00,41.94,41.98,41.89,41.9,596298.0,40.286,40.3244,40.238,40.2476,596298.0
2022-07-13 15:30:00,41.9,41.92,41.78,41.79,1401567.0,40.2476,40.2668,40.1323,40.1419,1401567.0
2022-07-14 09:30:00,41.39,41.74,41.38,41.69,1072710.0,39.7577,40.0939,39.7481,40.0458,1072710.0
2022-07-14 10:00:00,41.69,41.84,41.64,41.81,807513.0,40.0458,40.1899,39.9978,40.1611,807513.0
2022-07-14 10:30:00,41.82,41.94,41.76,41.76,898089.0,40.1707,40.286,40.1131,40.1131,898089.0
2022-07-14 11:00:00,41.77,42.01,41.74,41.99,630930.0,40.1227,40.3532,40.0939,40.334,630930.0
2022-07-14 11:30:00,42.0,42.05,41.87,42.04,578415.0,40.3436,40.3916,40.2187,40.382,578415.0
2022-07-14 12:00:00,42.04,42.4,42.04,42.27,1583541.0,40.382,40.7278,40.382,40.603,1583541.0
2022-07-14 12:30:00,42.27,42.36,42.2,42.27,890007.0,40.603,40.6894,40.5357,40.603,890007.0
2022-07-14 13:00:00,42.27,42.39,42.15,42.37,940860.0,40.603,40.7182,40.4877,40.699,940860.0
2022-07-14 13:30:00,42.38,42.51,42.29,42.5,1110102.0,40.7086,40.8335,40.6222,40.8239,1110102.0
2022-07-14 14:00:00,42.5,42.71,42.47,42.67,999981.0,40.8239,41.0256,40.7951,40.9872,999981.0
2022-07-14 14:30:00,42.67,42.77,42.59,42.62,1444785.0,40.9872,41.0832,40.9103,40.9392,1444785.0
2022-07-14 15:00:00,42.63,42.66,42.49,42.65,839718.0,40.9488,40.9776,40.8143,40.968,839718.0
2022-07-14 15:30:00,42.65,42.7,42.58,42.61,2242248.0,40.968,41.016,40.9007,40.9296,2242248.0
2022-07-15 09:30:00,42.93,43.32,42.79,43.26,2847678.0,41.2369,41.6116,41.1025,41.5539,2847678.0
2022-07-15 10:00:00,43.26,43.42,42.95,43.0,1310160.0,41.5539,41.7076,41.2562,41.3042,1310160.0
2022-07-15 10:30:00,42.99,43.13,42.95,43.03,929346.0,41.2946,41.4291,41.2562,41.333,929346.0
2022-07-15 11:00:00,43.02,43.1,42.93,42.97,605226.0,41.3234,41.4002,41.2369,41.2754,605226.0
2022-07-15 11:30:00,42.98,42.98,42.78,42.79,467484.0,41.285,41.285,41.0929,41.1025,467484.0
2022-07-15 12:00:00,42.8,42.85,42.68,42.85,523647.0,41.1121,41.1601,40.9968,41.1601,523647.0
2022-07-15 12:30:00,42.85,42.94,42.83,42.92,542139.0,41.1601,41.2465,41.1409,41.2273,542139.0
2022-07-15 13:00:00,42.91,43.09,42.89,43.08,547776.0,41.2177,41.3906,41.1985,41.381,547776.0
2022-07-15 13:30:00,43.09,43.15,43.0,43.01,735441.0,41.3906,41.4483,41.3042,41.3138,735441.0
2022-07-15 14:00:00,43.01,43.06,42.96,43.05,637305.0,41.3138,41.3618,41.2658,41.3522,637305.0
2022-07-15 14:30:00,43.05,43.05,42.94,43.01,737529.0,41.3522,41.3522,41.2465,41.3138,737529.0
2022-07-15 15:00:00,43.02,43.02,42.94,42.96,843240.0,41.3234,41.3234,41.2465,41.2658,843240.0
2022-07-15 15:30:00,42.97,43.03,42.9,43.02,2527650.0,41.2754,41.333,41.2081,41.3234,2527650.0
2022-07-18 09:30:00,42.88,43.08,42.75,42.93,1091403.0,41.1889,41.381,41.064,41.2369,1091403.0
2022-07-18 10:00:00,42.94,43.21,42.89,43.12,765681.0,41.2465,41.5059,41.1985,41.4194,765681.0
2022-07-18 10:30:00,43.12,43.3,43.09,43.26,709884.0,41.4194,41.5923,41.3906,41.5539,709884.0
2022-07-18 11:00:00,43.26,43.43,43.2,43.33,894900.0,41.5539,41.7172,41.4963,41.6212,894900.0
2022-07-18 11:30:00,43.33,43.43,43.31,43.4,479376.0,41.6212,41.7172,41.602,41.6884,479376.0
2022-07-18 12:00:00,43.4,43.4,43.28,43.31,629124.0,41.6884,41.6884,41.5731,41.602,629124.0
2022-07-18 12:30:00,43.32,43.42,43.27,43.28,390825.0,41.6116,41.7076,41.5635,41.5731,390825.0
2022-07-18 13:00:00,43.28,43.29,43.2,43.25,454782.0,41.5731,41.5827,41.4963,41.5443,454782.0
2022-07-18 13:30:00,43.24,43.25,43.17,43.2,408921.0,41.5347,41.5443,41.4675,41.4963,408921.0
2022-07-18 14:00:00,43.19,43.22,43.09,43.1,586296.0,41.4867,41.5155,41.3906,41.4002,586296.0
2022-07-18 14:30:00,43.09,43.14,43.04,43.05,444153.0,41.3906,41.4387,41.3426,41.3522,444153.0
2022-07-18 15:00:00,43.05,43.14,43.03,43.04,583704.0,41.3522,41.4387,41.333,41.3426,583704.0
2022-07-18 15:30:00,43.04,43.05,42.87,42.91,1521750.0,41.3426,41.3522,41.1793,41.2177,1521750.0
2022-07-19 09:30:00,43.13,43.25,42.87,43.05,1048890.0,41.4291,41.5443,41.1793,41.3522,1048890.0
2022-07-19 10:00:00,43.04,43.15,43.01,43.11,572967.0,41.3426,41.4483,41.3138,41.4098,572967.0
2022-07-19 10:30:00,43.12,43.23,43.07,43.2,531669.0,41.4194,41.5251,41.3714,41.4963,531669.0
2022-07-19 11:00:00,43.2,43.31,43.2,43.27,552657.0,41.4963,41.602,41.4963,41.5635,552657.0
2022-07-19 11:30:00,43.27,43.32,43.15,43.27,396924.0,41.5635,41.6116,41.4483,41.5635,396924.0
2022-07-19 12:00:00,43.27,43.29,43.16,43.19,582774.0,41.5635,41.5827,41.4579,41.4867,582774.0
2022-07-19 12:30:00,43.19,43.24,43.16,43.22,421422.0,41.4867,41.5347,41.4579,41.5155,421422.0
2022-07-19 13:00:00,43.22,43.25,43.14,43.19,329250.0,41.5155,41.5443,41.4387,41.4867,329250.0
2022-07-19 13:30:00,43.2,43.3,43.19,43.3,320454.0,41.4963,41.5923,41.4867,41.5923,320454.0
2022-07-19 14:00:00,43.3,43.32,43.2,43.21,503433.0,41.5923,41.6116,41.4963,41.5059,503433.0
2022-07-19 14:30:00,43.21,43.27,43.15,43.23,603492.0,41.5059,41.5635,41.4483,41.5251,603492.0
2022-07-19 15:00:00,43.23,43.28,43.17,43.18,651630.0,41.5251,41.5731,41.4675,41.4771,651630.0
2022-07-19 15:30:00,43.18,43.24,43.16,43.18,2265390.0,41.4771,41.5347,41.4579,41.4771,2265390.0
2022-07-20 09:30:00,43.5,43.68,43.25,43.25,1213203.0,41.7845,41.9574,41.5443,41.5443,1213203.0
2022-07-20 10:00:00,43.26,43.32,43.17,43.25,653838.0,41.5539,41.6116,41.4675,41.5443,653838.0
2022-07-20 10:30:00,43.24,43.44,43.23,43.44,832707.0,41.5347,41.7268,41.5251,41.7268,832707.0
2022-07-20 11:00:00,43.43,43.66,43.38,43.63,898137.0,41.7172,41.9381,41.6692,41.9093,898137.0
2022-07-20 11:30:00,43.62,43.67,43.5,43.57,494904.0,41.8997,41.9478,41.7845,41.8517,494904.0
2022-07-20 12:00:00,43.57,43.64,43.52,43.54,347871.0,41.8517,41.9189,41.8037,41.8229,347871.0
2022-07-20 12:30:00,43.54,43.59,43.42,43.55,442680.0,41.8229,41.8709,41.7076,41.8325,442680.0
2022-07-20 13:00:00,43.55,43.56,43.44,43.54,1016373.0,41.8325,41.8421,41.7268,41.8229,1016373.0
2022-07-20 13:30:00,43.54,43.59,43.44,43.45,563991.0,41.8229,41.8709,41.7268,41.7364,563991.0
2022-07-20 14:00:00,43.46,43.67,43.46,43.66,832257.0,41.746,41.9478,41.746,41.9381,832257.0
2022-07-20 14:30:00,43.66,43.71,43.61,43.71,642003.0,41.9381,41.9862,41.8901,41.9862,642003.0
2022-07-20 15:00:00,43.7,43.77,43.58,43.62,1134630.0,41.9766,42.0438,41.8613,41.8997,1134630.0
2022-07-20 15:30:00,43.62,43.7,43.48,43.53,2791842.0,41.8997,41.9766,41.7652,41.8133,2791842.0
2022-07-21 09:30:00,43.56,44.15,43.56,43.82,2288745.0,41.8421,42.4088,41.8421,42.0918,2288745.0
2022-07-21 10:00:00,43.83,43.9,43.5,43.62,863847.0,42.1014,42.1687,41.7845,41.8997,863847.0
2022-07-21 10:30:00,43.63,43.74,43.55,43.73,691038.0,41.9093,42.015,41.8325,42.0054,691038.0
2022-07-21 11:00:00,43.73,43.83,43.67,43.73,675216.0,42.0054,42.1014,41.9478,42.0054,675216.0
2022-07-21 11:30:00,43.73,43.88,43.71,43.85,509859.0,42.0054,42.1495,41.9862,42.1207,509859.0
2022-07-21 12:00:00,43.85,44.01,43.83,44.0,431835.0,42.1207,42.2743,42.1014,42.2647,431835.0
2022-07-21 12:30:00,44.01,44.06,43.95,44.01,479628.0,42.2743,42.3224,42.2167,42.2743,479628.0
2022-07-21 13:00:00,44.01,44.02,43.94,43.95,461856.0,42.2743,42.284,42.2071,42.2167,461856.0
2022-07-21 13:30:00,43.96,44.02,43.9,44.01,540348.0,42.2263,42.284,42.1687,42.2743,540348.0
2022-07-21 14:00:00,44.01,44.16,43.98,44.11,918318.0,42.2743,42.4184,42.2455,42.3704,918318.0
2022-07-21 14:30:00,44.11,44.18,44.06,44.12,996915.0,42.3704,42.4376,42.3224,42.38,996915.0
2022-07-21 15:00:00,44.13,44.18,44.07,44.14,810408.0,42.3896,42.4376,42.332,42.3992,810408.0
2022-07-21 15:30:00,44.14,44.19,44.12,44.18,2139198.0,42.3992,42.4472,42.38,42.4376,2139198.0
2022-07-22 09:30:00,44.18,44.34,44.11,44.27,1217946.0,42.4376,42.5913,42.3704,42.5241,1217946.0
2022-07-22 10:00:00,44.27,44.37,44.24,44.34,626241.0,42.5241,42.6201,42.4953,42.5913,626241.0
2022-07-22 10:30:00,44.33,44.46,44.33,44.43,597387.0,42.5817,42.7066,42.5817,42.6778,597387.0
2022-07-22 11:00:00,44.42,44.43,44.13,44.14,426714.0,42.6682,42.6778,42.3896,42.3992,426714.0
2022-07-22 11:30:00,44.14,44.28,44.07,44.24,446946.0,42.3992,42.5337,42.332,42.4953,446946.0
2022-07-22 12:00:00,44.24,44.28,44.14,44.24,472902.0,42.4953,42.5337,42.3992,42.4953,472902.0
2022-07-22 12:30:00,44.24,44.31,44.05,44.05,591360.0,42.4953,42.5625,42.3128,42.3128,591360.0
2022-07-22 13:00:00,44.06,44.07,43.94,43.96,459921.0,42.3224,42.332,42.2071,42.2263,459921.0
2022-07-22 13:30:00,43.96,43.97,43.86,43.89,392673.0,42.2263,42.2359,42.1303,42.1591,392673.0
2022-07-22 14:00:00,43.89,43.9,43.74,43.83,396396.0,42.1591,42.1687,42.015,42.1014,396396.0
2022-07-22 14:30:00,43.83,43.88,43.79,43.84,652644.0,42.1014,42.1495,42.063,42.1111,652644.0
2022-07-22 15:00:00,43.84,43.98,43.82,43.97,578169.0,42.1111,42.2455,42.0918,42.2359,578169.0
2022-07-22 15:30:00,43.97,44.1,43.87,44.07,1393464.0,42.2359,42.3608,42.1399,42.332,1393464.0
2022-07-25 09:30:00,44.13,44.23,43.88,44.03,859350.0,42.3896,42.4857,42.1495,42.2936,859350.0
2022-07-25 10:00:00,44.03,44.09,43.93,43.98,667623.0,42.2936,42.3512,42.1975,42.2455,667623.0
2022-07-25 10:30:00,43.97,44.07,43.86,44.02,481104.0,42.2359,42.332,42.1303,42.284,481104.0
2022-07-25 11:00:00,44.02,44.12,43.98,44.07,431370.0,42.284,42.38,42.2455,42.332,431370.0
2022-07-25 11:30:00,44.08,44.1,44.0,44.03,251973.0,42.3416,42.3608,42.2647,42.2936,251973.0
2022-07-25 12:00:00,44.03,44.06,43.89,43.99,374589.0,42.2936,42.3224,42.1591,42.2551,374589.0
2022-07-25 12:30:00,43.99,44.04,43.97,43.99,271281.0,42.2551,42.3032,42.2359,42.2551,271281.0
2022-07-25 13:00:00,43.99,44.03,43.97,43.99,277365.0,42.2551,42.2936,42.2359,42.2551,277365.0
2022-07-25 13:30:00,43.99,44.02,43.9,43.91,280932.0,42.2551,42.284,42.1687,42.1783,280932.0
2022-07-25 14:00:00,43.91,43.98,43.9,43.94,351996.0,42.1783,42.2455,42.1687,42.2071,351996.0
2022-07-25 14:30:00,43.94,43.97,43.91,43.93,330138.0,42.2071,42.2359,42.1783,42.1975,330138.0
2022-07-25 15:00:00,43.93,43.96,43.87,43.9,459927.0,42.1975,42.2263,42.1399,42.1687,459927.0
2022-07-25 15:30:00,43.9,44.03,43.82,44.0,1494240.0,42.1687,42.2936,42.0918,42.2647,1494240.0
2022-07-26 09:30:00,40.38,40.75,40.2,40.25,18718101.0,38.7875,39.1429,38.6146,38.6626,18718101.0
2022-07-26 10:00:00,40.26,40.32,40.02,40.15,8514042.0,38.6722,38.7299,38.4417,38.5666,8514042.0
2022-07-26 10:30:00,40.15,40.27,40.02,40.13,4402980.0,38.5666,38.6818,38.4417,38.5474,4402980.0
2022-07-26 11:00:00,40.14,40.32,40.09,40.2,3496923.0,38.557,38.7299,38.5089,38.6146,3496923.0
2022-07-26 11:30:00,40.21,40.55,40.2,40.42,4399758.0,38.6242,38.9508,38.6146,38.8259,4399758.0
2022-07-26 12:00:00,40.42,40.65,40.41,40.63,3879612.0,38.8259,39.0469,38.8163,39.0276,3879612.0
2022-07-26 12:30:00,40.63,40.7,40.49,40.59,3106566.0,39.0276,39.0949,38.8932,38.9892,3106566.0
2022-07-26 13:00:00,40.59,40.9,40.54,40.82,4023510.0,38.9892,39.287,38.9412,39.2102,4023510.0
2022-07-26 13:30:00,40.82,40.85,40.47,40.53,3363897.0,39.2102,39.239,38.874,38.9316,3363897.0
2022-07-26 14:00:00,40.53,40.67,40.44,40.44,2424828.0,38.9316,39.0661,38.8451,38.8451,2424828.0
2022-07-26 14:30:00,40.45,40.55,40.36,40.48,2165838.0,38.8547,38.9508,38.7683,38.8836,2165838.0
2022-07-26 15:00:00,40.48,40.63,40.45,40.62,3388902.0,38.8836,39.0276,38.8547,39.018,3388902.0
2022-07-26 15:30:00,40.62,40.73,40.55,40.65,7080129.0,39.018,39.1237,38.9508,39.0469,7080129.0
2022-07-27 09:30:00,40.41,40.89,40.34,40.87,4516851.0,38.8163,39.2774,38.7491,39.2582,4516851.0
2022-07-27 10:00:00,40.87,41.25,40.81,41.25,3034047.0,39.2582,39.6232,39.2005,39.6232,3034047.0
2022-07-27 10:30:00,41.24,41.47,41.07,41.47,1733985.0,39.6136,39.8345,39.4503,39.8345,1733985.0
2022-07-27 11:00:00,41.47,41.55,41.35,41.53,1793811.0,39.8345,39.9114,39.7193,39.8922,1793811.0
2022-07-27 11:30:00,41.53,41.7,41.51,41.64,1672875.0,39.8922,40.0554,39.8729,39.9978,1672875.0
2022-07-27 12:00:00,41.64,41.73,41.55,41.67,1543953.0,39.9978,40.0843,39.9114,40.0266,1543953.0
2022-07-27 12:30:00,41.67,41.76,41.63,41.65,1282005.0,40.0266,40.1131,39.9882,40.0074,1282005.0
2022-07-27 13:00:00,41.65,41.82,41.6,41.81,1270389.0,40.0074,40.1707,39.9594,40.1611,1270389.0
2022-07-27 13:30:00,41.81,41.85,41.68,41.73,1297074.0,40.1611,40.1995,40.0362,40.0843,1297074.0
2022-07-27 14:00:00,41.73,41.84,41.68,41.8,1492017.0,40.0843,40.1899,40.0362,40.1515,1492017.0
2022-07-27 14:30:00,41.81,42.16,41.74,42.07,2710935.0,40.1611,40.4973,40.0939,40.4109,2710935.0
2022-07-27 15:00:00,42.08,42.18,42.01,42.18,2311422.0,40.4205,40.5165,40.3532,40.5165,2311422.0
2022-07-27 15:30:00,42.18,42.26,42.1,42.2,4601283.0,40.5165,40.5934,40.4397,40.5357,4601283.0
2022-07-28 09:30:00,42.09,42.59,42.09,42.35,2031660.0,40.4301,40.9103,40.4301,40.6798,2031660.0
2022-07-28 10:00:00,42.35,42.56,42.21,42.42,1373676.0,40.6798,40.8815,40.5453,40.7471,1373676.0
2022-07-28 10:30:00,42.42,42.86,42.42,42.79,1604223.0,40.7471,41.1697,40.7471,41.1025,1604223.0
2022-07-28 11:00:00,42.79,43.01,42.79,42.99,1317819.0,41.1025,41.3138,41.1025,41.2946,1317819.0
2022-07-28 11:30:00,42.98,43.2,42.94,43.09,1719228.0,41.285,41.4963,41.2465,41.3906,1719228.0
2022-07-28 12:00:00,43.09,43.29,43.01,43.28,1277466.0,41.3906,41.5827,41.3138,41.5731,1277466.0
2022-07-28 12:30:00,43.28,43.42,43.17,43.27,2292375.0,41.5731,41.7076,41.4675,41.5635,2292375.0
2022-07-28 13:00:00,43.28,43.46,43.23,43.46,961398.0,41.5731,41.746,41.5251,41.746,961398.0
2022-07-28 13:30:00,43.46,43.5,43.43,43.47,1155504.0,41.746,41.7845,41.7172,41.7556,1155504.0
2022-07-28 14:00:00,43.46,43.47,43.3,43.3,1076901.0,41.746,41.7556,41.5923,41.5923,1076901.0
2022-07-28 14:30:00,43.3,43.32,43.17,43.18,1435812.0,41.5923,41.6116,41.4675,41.4771,1435812.0
2022-07-28 15:00:00,43.18,43.29,43.1,43.22,1544025.0,41.4771,41.5827,41.4002,41.5155,1544025.0
2022-07-28 15:30:00,43.22,43.28,43.11,43.24,3015993.0,41.5155,41.5731,41.4098,41.5347,3015993.0
2022-07-29 09:30:00,42.77,43.44,42.67,43.42,2639862.0,41.0832,41.7268,40.9872,41.7076,2639862.0
2022-07-29 10:00:00,43.42,43.61,43.35,43.48,1427745.0,41.7076,41.8901,41.6404,41.7652,1427745.0
2022-07-29 10:30:00,43.48,43.5,43.14,43.15,1216092.0,41.7652,41.7845,41.4387,41.4483,1216092.0
2022-07-29 11:00:00,43.14,43.49,43.13,43.49,956859.0,41.4387,41.7749,41.4291,41.7749,956859.0
2022-07-29 11:30:00,43.49,43.72,43.47,43.7,1106124.0,41.7749,41.9958,41.7556,41.9766,1106124.0
2022-07-29 12:00:00,43.71,43.72,43.59,43.68,967026.0,41.9862,41.9958,41.8709,41.9574,967026.0
2022-07-29 12:30:00,43.68,43.8,43.62,43.79,1046937.0,41.9574,42.0726,41.8997,42.063,1046937.0
2022-07-29 13:00:00,43.79,43.87,43.77,43.77,1675554.0,42.063,42.1399,42.0438,42.0438,1675554.0
2022-07-29 13:30:00,43.77,43.89,43.77,43.85,1017756.0,42.0438,42.1591,42.0438,42.1207,1017756.0
2022-07-29 14:00:00,43.86,43.89,43.78,43.85,916632.0,42.1303,42.1591,42.0534,42.1207,916632.0
2022-07-29 14:30:00,43.85,43.98,43.84,43.95,1041462.0,42.1207,42.2455,42.1111,42.2167,1041462.0
2022-07-29 15:00:00,43.95,44.04,43.94,43.96,1777467.0,42.2167,42.3032,42.2071,42.2263,1777467.0
2022-07-29 15:30:00,43.97,44.09,43.92,44.01,3537015.0,42.2359,42.3512,42.1879,42.2743,3537015.0
2022-08-01 09:30:00,43.69,44.74,43.67,44.52,3630276.0,41.967,42.9756,41.9478,42.7642,3630276.0
2022-08-01 10:00:00,44.51,44.55,44.17,44.27,1739706.0,42.7546,42.793,42.428,42.5241,1739706.0
2022-08-01 10:30:00,44.26,44.66,44.26,44.52,1417074.0,42.5145,42.8987,42.5145,42.7642,1417074.0
2022-08-01 11:00:00,44.53,44.55,44.22,44.3,1320252.0,42.7738,42.793,42.4761,42.5529,1320252.0
2022-08-01 11:30:00,44.3,44.38,44.24,44.29,755064.0,42.5529,42.6298,42.4953,42.5433,755064.0
2022-08-01 12:00:00,44.29,44.38,44.24,44.29,560730.0,42.5433,42.6298,42.4953,42.5433,560730.0
2022-08-01 12:30:00,44.29,44.36,44.25,44.31,573348.0,42.5433,42.6105,42.5049,42.5625,573348.0
2022-08-01 13:00:00,44.3,44.33,44.22,44.3,549027.0,42.5529,42.5817,42.4761,42.5529,549027.0
2022-08-01 13:30:00,44.3,44.33,44.12,44.17,648498.0,42.5529,42.5817,42.38,42.428,648498.0
2022-08-01 14:00:00,44.17,44.19,44.05,44.16,507780.0,42.428,42.4472,42.3128,42.4184,507780.0
2022-08-01 14:30:00,44.16,44.29,44.14,44.28,637188.0,42.4184,42.5433,42.3992,42.5337,637188.0
2022-08-01 15:00:00,44.28,44.31,44.19,44.3,578289.0,42.5337,42.5625,42.4472,42.5529,578289.0
2022-08-01 15:30:00,44.3,44.34,44.17,44.18,1841409.0,42.5529,42.5913,42.428,42.4376,1841409.0
2022-08-02 09:30:00,44.38,44.42,43.98,44.1,1796928.0,42.6298,42.6682,42.2455,42.3608,1796928.0
2022-08-02 10:00:00,44.1,44.11,43.8,44.0,879909.0,42.3608,42.3704,42.0726,42.2647,879909.0
2022-08-02 10:30:00,44.01,44.23,44.0,44.17,654459.0,42.2743,42.4857,42.2647,42.428,654459.0
2022-08-02 11:00:00,44.17,44.21,44.07,44.2,627963.0,42.428,42.4665,42.332,42.4569,627963.0
2022-08-02 11:30:00,44.21,44.33,44.11,44.32,586479.0,42.4665,42.5817,42.3704,42.5721,586479.0
2022-08-02 12:00:00,44.33,44.55,44.3,44.5,814902.0,42.5817,42.793,42.5529,42.745,814902.0
2022-08-02 12:30:00,44.5,44.57,44.43,44.51,707589.0,42.745,42.8123,42.6778,42.7546,707589.0
2022-08-02 13:00:00,44.51,44.53,44.4,44.42,650256.0,42.7546,42.7738,42.649,42.6682,650256.0
2022-08-02 13:30:00,44.41,44.41,44.31,44.37,790959.0,42.6586,42.6586,42.5625,42.6201,790959.0
2022-08-02 14:00:00,44.37,44.37,44.21,44.31,507876.0,42.6201,42.6201,42.4665,42.5625,507876.0
2022-08-02 14:30:00,44.3,44.37,44.27,44.31,733056.0,42.5529,42.6201,42.5241,42.5625,733056.0
2022-08-02 15:00:00,44.31,44.39,44.28,44.37,872772.0,42.5625,42.6394,42.5337,42.6201,872772.0
2022-08-02 15:30:00,44.37,44.42,44.21,44.23,2333283.0,42.6201,42.6682,42.4665,42.4857,2333283.0
2022-08-03 09:30:00,44.05,44.31,44.02,44.17,1399449.0,42.3128,42.5625,42.284,42.428,1399449.0
2022-08-03 10:00:00,44.17,44.19,43.77,43.84,1529547.0,42.428,42.4472,42.0438,42.1111,1529547.0
2022-08-03 10:30:00,43.84,43.87,43.65,43.78,1636260.0,42.1111,42.1399,41.9285,42.0534,1636260.0
2022-08-03 11:00:00,43.78,43.93,43.73,43.84,1136778.0,42.0534,42.1975,42.0054,42.1111,1136778.0
2022-08-03 11:30:00,43.84,43.96,43.82,43.89,1104786.0,42.1111,42.2263,42.0918,42.1591,1104786.0
2022-08-03 12:00:00,43.89,43.99,43.86,43.96,886770.0,42.1591,42.2551,42.1303,42.2263,886770.0
2022-08-03 12:30:00,43.96,44.01,43.94,44.0,665103.0,42.2263,42.2743,42.2071,42.2647,665103.0
2022-08-03 13:00:00,43.99,44.0,43.85,43.86,590970.0,42.2551,42.2647,42.1207,42.1303,590970.0
2022-08-03 13:30:00,43.86,43.86,43.75,43.82,1390371.0,42.1303,42.1303,42.0246,42.0918,1390371.0
2022-08-03 14:00:00,43.82,43.88,43.62,43.63,1627488.0,42.0918,42.1495,41.8997,41.9093,1627488.0
2022-08-03 14:30:00,43.63,43.66,43.46,43.52,2818434.0,41.9093,41.9381,41.746,41.8037,2818434.0
2022-08-03 15:00:00,43.52,43.58,43.29,43.39,3072399.0,41.8037,41.8613,41.5827,41.6788,3072399.0
2022-08-03 15:30:00,43.39,43.68,43.37,43.53,4643406.0,41.6788,41.9574,41.6596,41.8133,4643406.0
2022-08-04 09:30:00,43.56,43.6,43.05,43.14,4001607.0,41.8421,41.8805,41.3522,41.4387,4001607.0
2022-08-04 10:00:00,43.14,43.18,42.89,43.1,2391795.0,41.4387,41.4771,41.1985,41.4002,2391795.0
2022-08-04 10:30:00,43.11,43.14,42.89,42.9,1715505.0,41.4098,41.4387,41.1985,41.2081,1715505.0
2022-08-04 11:00:00,42.91,42.92,42.45,42.57,3334080.0,41.2177,41.2273,40.7759,40.8911,3334080.0
2022-08-04 11:30:00,42.57,42.72,42.56,42.67,1425009.0,40.8911,41.0352,40.8815,40.9872,1425009.0
2022-08-04 12:00:00,42.66,42.68,42.36,42.42,1729533.0,40.9776,40.9968,40.6894,40.7471,1729533.0
2022-08-04 12:30:00,42.42,42.5,41.8,42.1,4766718.0,40.7471,40.8239,40.1515,40.4397,4766718.0
2022-08-04 13:00:00,42.1,42.46,42.1,42.38,1975056.0,40.4397,40.7855,40.4397,40.7086,1975056.0
2022-08-04 13:30:00,42.38,42.39,42.07,42.11,2051346.0,40.7086,40.7182,40.4109,40.4493,2051346.0
2022-08-04 14:00:00,42.11,42.17,42.09,42.14,1941420.0,40.4493,40.5069,40.4301,40.4781,1941420.0
2022-08-04 14:30:00,42.14,42.19,42.11,42.13,1703433.0,40.4781,40.5261,40.4493,40.4685,1703433.0
2022-08-04 15:00:00,42.13,42.13,41.97,41.99,3458367.0,40.4685,40.4685,40.3148,40.334,3458367.0
2022-08-04 15:30:00,41.99,42.01,41.78,41.88,8721642.0,40.334,40.3532,40.1323,40.2283,8721642.0
2022-08-05 09:30:00,41.84,42.27,41.8,41.9,3396546.0,40.1899,40.603,40.1515,40.2476,3396546.0
2022-08-05 10:00:00,41.9,42.02,41.83,42.01,1757163.0,40.2476,40.3628,40.1803,40.3532,1757163.0
2022-08-05 10:30:00,42.01,42.04,41.92,42.01,2146725.0,40.3532,40.382,40.2668,40.3532,2146725.0
2022-08-05 11:00:00,42.0,42.02,41.78,41.8,2090232.0,40.3436,40.3628,40.1323,40.1515,2090232.0
2022-08-05 11:30:00,41.8,42.0,41.8,41.95,1201071.0,40.1515,40.3436,40.1515,40.2956,1201071.0
2022-08-05 12:00:00,41.95,41.97,41.9,41.97,921207.0,40.2956,40.3148,40.2476,40.3148,921207.0
2022-08-05 12:30:00,41.97,42.01,41.92,41.97,911118.0,40.3148,40.3532,40.2668,40.3148,911118.0
2022-08-05 13:00:00,41.97,42.02,41.94,41.96,885906.0,40.3148,40.3628,40.286,40.3052,885906.0
2022-08-05 13:30:00,41.96,42.01,41.92,41.92,848604.0,40.3052,40.3532,40.2668,40.2668,848604.0
2022-08-05 14:00:00,41.92,41.92,41.74,41.75,1182975.0,40.2668,40.2668,40.0939,40.1035,1182975.0
2022-08-05 14:30:00,41.75,41.85,41.71,41.84,2374929.0,40.1035,40.1995,40.0651,40.1899,2374929.0
2022-08-05 15:00:00,41.83,41.96,41.83,41.94,1908267.0,40.1803,40.3052,40.1803,40.286,1908267.0
2022-08-05 15:30:00,41.94,42.22,41.94,42.19,3309462.0,40.286,40.5549,40.286,40.5261,3309462.0
2022-08-08 09:30:00,42.22,42.68,42.2,42.63,1946295.0,40.5549,40.9968,40.5357,40.9488,1946295.0
2022-08-08 10:00:00,42.64,42.74,42.52,42.66,962145.0,40.9584,41.0544,40.8431,40.9776,962145.0
2022-08-08 10:30:00,42.66,42.72,42.57,42.59,655137.0,40.9776,41.0352,40.8911,40.9103,655137.0
2022-08-08 11:00:00,42.59,42.6,42.51,42.57,537801.0,40.9103,40.92,40.8335,40.8911,537801.0
2022-08-08 11:30:00,42.56,42.64,42.44,42.58,922446.0,40.8815,40.9584,40.7663,40.9007,922446.0
2022-08-08 12:00:00,42.58,42.58,42.44,42.55,731328.0,40.9007,40.9007,40.7663,40.8719,731328.0
2022-08-08 12:30:00,42.54,42.55,42.45,42.52,545343.0,40.8623,40.8719,40.7759,40.8431,545343.0
2022-08-08 13:00:00,42.52,42.56,42.43,42.45,412620.0,40.8431,40.8815,40.7567,40.7759,412620.0
2022-08-08 13:30:00,42.46,42.53,42.44,42.52,386541.0,40.7855,40.8527,40.7663,40.8431,386541.0
2022-08-08 14:00:00,42.52,42.52,42.4,42.45,427488.0,40.8431,40.8431,40.7278,40.7759,427488.0
2022-08-08 14:30:00,42.45,42.53,42.41,42.43,592845.0,40.7759,40.8527,40.7374,40.7567,592845.0
2022-08-08 15:00:00,42.43,42.46,42.35,42.42,672897.0,40.7567,40.7855,40.6798,40.7471,672897.0
2022-08-08 15:30:00,42.42,42.57,42.39,42.54,1796184.0,40.7471,40.8911,40.7182,40.8623,1796184.0
2022-08-09 09:30:00,42.63,42.9,42.5,42.6,1571730.0,40.9488,41.2081,40.8239,40.92,1571730.0
2022-08-09 10:00:00,42.6,42.6,42.42,42.54,1064724.0,40.92,40.92,40.7471,40.8623,1064724.0
2022-08-09 10:30:00,42.54,42.62,42.44,42.45,572292.0,40.8623,40.9392,40.7663,40.7759,572292.0
2022-08-09 11:00:00,42.45,42.64,42.4,42.61,525519.0,40.7759,40.9584,40.7278,40.9296,525519.0
2022-08-09 11:30:00,42.6,42.62,42.54,42.54,427827.0,40.92,40.9392,40.8623,40.8623,427827.0
2022-08-09 12:00:00,42.54,42.59,42.5,42.51,631017.0,40.8623,40.9103,40.8239,40.8335,631017.0
2022-08-09 12:30:00,42.51,42.61,42.48,42.58,557973.0,40.8335,40.9296,40.8047,40.9007,557973.0
2022-08-09 13:00:00,42.59,42.59,42.55,42.57,311718.0,40.9103,40.9103,40.8719,40.8911,311718.0
2022-08-09 13:30:00,42.57,42.66,42.51,42.64,591699.0,40.8911,40.9776,40.8335,40.9584,591699.0
2022-08-09 14:00:00,42.64,42.76,42.61,42.63,650241.0,40.9584,41.0736,40.9296,40.9488,650241.0
2022-08-09 14:30:00,42.63,42.74,42.6,42.7,601932.0,40.9488,41.0544,40.92,41.016,601932.0
2022-08-09 15:00:00,42.7,42.79,42.69,42.78,810612.0,41.016,41.1025,41.0064,41.0929,810612.0
2022-08-09 15:30:00,42.78,42.99,42.76,42.97,3745098.0,41.0929,41.2946,41.0736,41.2754,3745098.0
2022-08-10 09:30:00,43.33,43.38,42.91,42.97,2179917.0,41.6212,41.6692,41.2177,41.2754,2179917.0
2022-08-10 10:00:00,42.97,43.14,42.91,42.99,1271124.0,41.2754,41.4387,41.2177,41.2946,1271124.0
2022-08-10 10:30:00,42.99,43.14,42.98,43.12,609978.0,41.2946,41.4387,41.285,41.4194,609978.0
2022-08-10 11:00:00,43.12,43.24,43.0,43.02,1170426.0,41.4194,41.5347,41.3042,41.3234,1170426.0
2022-08-10 11:30:00,43.02,43.09,42.93,42.97,1251840.0,41.3234,41.3906,41.2369,41.2754,1251840.0
2022-08-10 12:00:00,42.97,43.14,42.92,43.14,1695414.0,41.2754,41.4387,41.2273,41.4387,1695414.0
2022-08-10 12:30:00,43.14,43.15,43.07,43.14,618498.0,41.4387,41.4483,41.3714,41.4387,618498.0
2022-08-10 13:00:00,43.15,43.16,42.99,42.99,559881.0,41.4483,41.4579,41.2946,41.2946,559881.0
2022-08-10 13:30:00,43.0,43.02,42.91,42.93,860469.0,41.3042,41.3234,41.2177,41.2369,860469.0
2022-08-10 14:00:00,42.93,42.93,42.8,42.84,2061201.0,41.2369,41.2369,41.1121,41.1505,2061201.0
2022-08-10 14:30:00,42.84,42.91,42.83,42.83,749325.0,41.1505,41.2177,41.1409,41.1409,749325.0
2022-08-10 15:00:00,42.84,42.94,42.82,42.91,968130.0,41.1505,41.2465,41.1313,41.2177,968130.0
2022-08-10 15:30:00,42.91,43.07,42.9,43.05,2800782.0,41.2177,41.3714,41.2081,41.3522,2800782.0
2022-08-11 09:30:00,43.23,43.24,42.87,43.04,1583109.0,41.7042,41.7139,41.3569,41.5209,1583109.0
2022-08-11 10:00:00,43.04,43.14,42.94,43.13,1224585.0,41.5209,41.6174,41.4245,41.6078,1224585.0
2022-08-11 10:30:00,43.13,43.31,43.13,43.18,1651854.0,41.6078,41.7814,41.6078,41.656,1651854.0
2022-08-11 11:00:00,43.19,43.3,43.14,43.29,1273611.0,41.6656,41.7718,41.6174,41.7621,1273611.0
2022-08-11 11:30:00,43.29,43.33,43.23,43.28,1105506.0,41.7621,41.8007,41.7042,41.7525,1105506.0
2022-08-11 12:00:00,43.28,43.29,43.09,43.27,959166.0,41.7525,41.7621,41.5692,41.7428,959166.0
2022-08-11 12:30:00,43.27,43.31,43.21,43.29,982164.0,41.7428,41.7814,41.6849,41.7621,982164.0
2022-08-11 13:00:00,43.3,43.43,43.25,43.43,693759.0,41.7718,41.8972,41.7235,41.8972,693759.0
2022-08-11 13:30:00,43.43,43.45,43.29,43.35,603243.0,41.8972,41.9165,41.7621,41.82,603243.0
2022-08-11 14:00:00,43.35,43.35,43.17,43.23,866307.0,41.82,41.82,41.6464,41.7042,866307.0
2022-08-11 14:30:00,43.23,43.28,43.2,43.26,914148.0,41.7042,41.7525,41.6753,41.7332,914148.0
2022-08-11 15:00:00,43.26,43.34,43.23,43.28,881541.0,41.7332,41.8104,41.7042,41.7525,881541.0
2022-08-11 15:30:00,43.28,43.46,43.23,43.24,3626478.0,41.7525,41.9261,41.7042,41.7139,3626478.0
2022-08-12 09:30:00,43.33,43.44,43.29,43.33,1256886.0,41.8007,41.9068,41.7621,41.8007,1256886.0
2022-08-12 10:00:00,43.33,43.5,43.27,43.48,700167.0,41.8007,41.9647,41.7428,41.9454,700167.0
2022-08-12 10:30:00,43.48,43.53,43.39,43.49,810393.0,41.9454,41.9936,41.8586,41.9551,810393.0
2022-08-12 11:00:00,43.49,43.51,43.39,43.46,1100826.0,41.9551,41.9744,41.8586,41.9261,1100826.0
2022-08-12 11:30:00,43.46,43.53,43.43,43.49,1155693.0,41.9261,41.9936,41.8972,41.9551,1155693.0
2022-08-12 12:00:00,43.49,43.62,43.49,43.61,620949.0,41.9551,42.0805,41.9551,42.0708,620949.0
2022-08-12 12:30:00,43.61,43.65,43.59,43.6,444900.0,42.0708,42.1094,42.0515,42.0612,444900.0
2022-08-12 13:00:00,43.6,43.65,43.58,43.63,391452.0,42.0612,42.1094,42.0419,42.0901,391452.0
2022-08-12 13:30:00,43.63,43.7,43.6,43.69,471825.0,42.0901,42.1576,42.0612,42.148,471825.0
2022-08-12 14:00:00,43.69,43.74,43.64,43.68,785160.0,42.148,42.1962,42.0998,42.1384,785160.0
2022-08-12 14:30:00,43.68,43.74,43.63,43.69,874938.0,42.1384,42.1962,42.0901,42.148,874938.0
2022-08-12 15:00:00,43.69,43.81,43.67,43.8,1507599.0,42.148,42.2638,42.1287,42.2541,1507599.0
2022-08-12 15:30:00,43.8,44.28,43.8,44.06,7038507.0,42.2541,42.7172,42.2541,42.5049,7038507.0
2022-08-15 09:30:00,43.88,44.23,43.78,44.19,2007867.0,42.3313,42.6689,42.2348,42.6304,2007867.0
2022-08-15 10:00:00,44.19,44.52,44.08,44.47,2552544.0,42.6304,42.9487,42.5242,42.9005,2552544.0
2022-08-15 10:30:00,44.47,44.52,44.25,44.31,1348968.0,42.9005,42.9487,42.6882,42.7461,1348968.0
2022-08-15 11:00:00,44.3,44.34,44.17,44.2,900570.0,42.7365,42.7751,42.6111,42.64,900570.0
2022-08-15 11:30:00,44.2,44.24,44.01,44.22,1427025.0,42.64,42.6786,42.4567,42.6593,1427025.0
2022-08-15 12:00:00,44.23,44.29,44.19,44.27,653874.0,42.6689,42.7268,42.6304,42.7075,653874.0
2022-08-15 12:30:00,44.27,44.3,44.2,44.25,680145.0,42.7075,42.7365,42.64,42.6882,680145.0
2022-08-15 13:00:00,44.25,44.29,44.23,44.24,874896.0,42.6882,42.7268,42.6689,42.6786,874896.0
2022-08-15 13:30:00,44.24,44.3,44.22,44.27,763347.0,42.6786,42.7365,42.6593,42.7075,763347.0
2022-08-15 14:00:00,44.27,44.32,44.26,44.31,958410.0,42.7075,42.7558,42.6979,42.7461,958410.0
2022-08-15 14:30:00,44.31,44.32,44.18,44.2,1441971.0,42.7461,42.7558,42.6207,42.64,1441971.0
2022-08-15 15:00:00,44.2,44.27,44.15,44.26,1712088.0,42.64,42.7075,42.5918,42.6979,1712088.0
2022-08-15 15:30:00,44.25,44.31,44.17,44.22,3276249.0,42.6882,42.7461,42.6111,42.6593,3276249.0
2022-08-16 09:30:00,46.3,46.8,46.06,46.46,20017488.0,44.6659,45.1482,44.4344,44.8202,20017488.0
2022-08-16 10:00:00,46.45,46.78,46.4,46.66,8772987.0,44.8106,45.1289,44.7624,45.0132,8772987.0
2022-08-16 10:30:00,46.66,46.94,46.56,46.83,6903513.0,45.0132,45.2833,44.9167,45.1772,6903513.0
2022-08-16 11:00:00,46.82,46.83,46.52,46.57,4386198.0,45.1675,45.1772,44.8781,44.9264,4386198.0
2022-08-16 11:30:00,46.56,46.96,46.47,46.91,3458907.0,44.9167,45.3026,44.8299,45.2544,3458907.0
2022-08-16 12:00:00,46.91,46.94,46.7,46.76,2813811.0,45.2544,45.2833,45.0518,45.1096,2813811.0
2022-08-16 12:30:00,46.76,46.79,46.68,46.73,1765134.0,45.1096,45.1386,45.0325,45.0807,1765134.0
2022-08-16 13:00:00,46.74,46.83,46.71,46.8,1622409.0,45.0904,45.1772,45.0614,45.1482,1622409.0
2022-08-16 13:30:00,46.81,46.95,46.71,46.93,1590909.0,45.1579,45.2929,45.0614,45.2736,1590909.0
2022-08-16 14:00:00,46.92,46.98,46.82,46.87,2269965.0,45.264,45.3219,45.1675,45.2158,2269965.0
2022-08-16 14:30:00,46.87,46.87,46.52,46.62,2801895.0,45.2158,45.2158,44.8781,44.9746,2801895.0
2022-08-16 15:00:00,46.62,46.63,46.41,46.42,2542815.0,44.9746,44.9842,44.772,44.7816,2542815.0
2022-08-16 15:30:00,46.42,46.55,46.32,46.45,5920692.0,44.7816,44.9071,44.6852,44.8106,5920692.0
2022-08-17 09:30:00,46.19,47.57,46.13,47.37,9316422.0,44.5598,45.8911,44.5019,45.6981,9316422.0
2022-08-17 10:00:00,47.37,47.49,47.18,47.29,3635880.0,45.6981,45.8139,45.5148,45.6209,3635880.0
2022-08-17 10:30:00,47.29,47.36,47.09,47.18,2462034.0,45.6209,45.6885,45.428,45.5148,2462034.0
2022-08-17 11:00:00,47.18,47.22,46.98,46.99,1833813.0,45.5148,45.5534,45.3219,45.3315,1833813.0
2022-08-17 11:30:00,46.98,46.98,46.69,46.72,1745469.0,45.3219,45.3219,45.0421,45.0711,1745469.0
2022-08-17 12:00:00,46.72,46.73,46.5,46.58,1630014.0,45.0711,45.0807,44.8588,44.936,1630014.0
2022-08-17 12:30:00,46.58,46.79,46.51,46.78,978624.0,44.936,45.1386,44.8685,45.1289,978624.0
2022-08-17 13:00:00,46.78,46.81,46.63,46.68,706953.0,45.1289,45.1579,44.9842,45.0325,706953.0
2022-08-17 13:30:00,46.69,46.7,46.53,46.55,881976.0,45.0421,45.0518,44.8878,44.9071,881976.0
2022-08-17 14:00:00,46.55,46.75,46.5,46.59,1842678.0,44.9071,45.1,44.8588,44.9456,1842678.0
2022-08-17 14:30:00,46.59,46.61,46.49,46.49,871125.0,44.9456,44.9649,44.8492,44.8492,871125.0
2022-08-17 15:00:00,46.49,46.59,46.45,46.47,1950657.0,44.8492,44.9456,44.8106,44.8299,1950657.0
2022-08-17 15:30:00,46.47,46.56,46.44,46.52,2986404.0,44.8299,44.9167,44.8009,44.8781,2986404.0
2022-08-18 09:30:00,46.51,46.81,46.51,46.62,2140491.0,44.8685,45.1579,44.8685,44.9746,2140491.0
2022-08-18 10:00:00,46.63,46.63,46.24,46.33,1839375.0,44.9842,44.9842,44.608,44.6948,1839375.0
2022-08-18 10:30:00,46.32,46.45,46.24,46.38,1242003.0,44.6852,44.8106,44.608,44.7431,1242003.0
2022-08-18 11:00:00,46.39,46.45,46.27,46.39,833220.0,44.7527,44.8106,44.6369,44.7527,833220.0
2022-08-18 11:30:00,46.39,46.42,46.29,46.29,607590.0,44.7527,44.7816,44.6562,44.6562,607590.0
2022-08-18 12:00:00,46.29,46.3,46.19,46.22,966594.0,44.6562,44.6659,44.5598,44.5887,966594.0
2022-08-18 12:30:00,46.22,46.3,46.19,46.24,609744.0,44.5887,44.6659,44.5598,44.608,609744.0
2022-08-18 13:00:00,46.24,46.28,46.19,46.2,485322.0,44.608,44.6466,44.5598,44.5694,485322.0
2022-08-18 13:30:00,46.2,46.27,46.17,46.24,546771.0,44.5694,44.6369,44.5405,44.608,546771.0
2022-08-18 14:00:00,46.24,46.36,46.23,46.36,634449.0,44.608,44.7238,44.5984,44.7238,634449.0
2022-08-18 14:30:00,46.35,46.44,46.31,46.4,673035.0,44.7141,44.8009,44.6755,44.7624,673035.0
2022-08-18 15:00:00,46.4,46.45,46.37,46.39,834417.0,44.7624,44.8106,44.7334,44.7527,834417.0
2022-08-18 15:30:00,46.39,46.43,46.3,46.37,1803600.0,44.7527,44.7913,44.6659,44.7334,1803600.0
2022-08-19 09:30:00,46.31,46.36,45.94,45.98,1944093.0,44.6755,44.7238,44.3186,44.3572,1944093.0
2022-08-19 10:00:00,45.98,46.0,45.82,45.85,1738581.0,44.3572,44.3765,44.2028,44.2318,1738581.0
2022-08-19 10:30:00,45.84,45.97,45.7,45.87,1537122.0,44.2221,44.3475,44.0871,44.2511,1537122.0
2022-08-19 11:00:00,45.87,46.09,45.87,46.07,873231.0,44.2511,44.4633,44.2511,44.444,873231.0
2022-08-19 11:30:00,46.08,46.14,46.0,46.04,743280.0,44.4536,44.5115,44.3765,44.4151,743280.0
2022-08-19 12:00:00,46.03,46.12,46.02,46.07,646689.0,44.4054,44.4922,44.3958,44.444,646689.0
2022-08-19 12:30:00,46.07,46.12,45.96,45.96,609828.0,44.444,44.4922,44.3379,44.3379,609828.0
2022-08-19 13:00:00,45.95,45.97,45.89,45.91,436629.0,44.3282,44.3475,44.2704,44.2896,436629.0
2022-08-19 13:30:00,45.91,45.91,45.83,45.83,446313.0,44.2896,44.2896,44.2125,44.2125,446313.0
2022-08-19 14:00:00,45.83,45.85,45.78,45.81,499200.0,44.2125,44.2318,44.1642,44.1932,499200.0
2022-08-19 14:30:00,45.81,45.85,45.76,45.77,610911.0,44.1932,44.2318,44.1449,44.1546,610911.0
2022-08-19 15:00:00,45.76,45.79,45.69,45.79,1269246.0,44.1449,44.1739,44.0774,44.1739,1269246.0
2022-08-19 15:30:00,45.79,45.85,45.64,45.66,3019713.0,44.1739,44.2318,44.0292,44.0485,3019713.0
2022-08-22 09:30:00,45.4,45.57,45.32,45.4,1884252.0,43.7976,43.9616,43.7205,43.7976,1884252.0
2022-08-22 10:00:00,45.4,45.47,45.16,45.17,1096794.0,43.7976,43.8652,43.5661,43.5758,1096794.0
2022-08-22 10:30:00,45.17,45.25,45.12,45.13,920913.0,43.5758,43.6529,43.5275,43.5372,920913.0
2022-08-22 11:00:00,45.13,45.26,45.08,45.09,855717.0,43.5372,43.6626,43.4889,43.4986,855717.0
2022-08-22 11:30:00,45.1,45.21,45.09,45.17,619656.0,43.5082,43.6144,43.4986,43.5758,619656.0
2022-08-22 12:00:00,45.17,45.27,45.16,45.21,580077.0,43.5758,43.6722,43.5661,43.6144,580077.0
2022-08-22 12:30:00,45.22,45.24,45.09,45.1,537264.0,43.624,43.6433,43.4986,43.5082,537264.0
2022-08-22 13:00:00,45.1,45.1,44.86,44.92,828369.0,43.5082,43.5082,43.2767,43.3346,828369.0
2022-08-22 13:30:00,44.92,44.96,44.83,44.88,592416.0,43.3346,43.3732,43.2478,43.296,592416.0
2022-08-22 14:00:00,44.88,45.01,44.88,44.99,520668.0,43.296,43.4214,43.296,43.4021,520668.0
2022-08-22 14:30:00,45.0,45.01,44.9,44.93,598344.0,43.4118,43.4214,43.3153,43.3442,598344.0
2022-08-22 15:00:00,44.92,44.99,44.9,44.92,1131552.0,43.3346,43.4021,43.3153,43.3346,1131552.0
2022-08-22 15:30:00,44.92,44.93,44.81,44.87,2123946.0,43.3346,43.3442,43.2285,43.2864,2123946.0
2022-08-23 09:30:00,44.87,44.99,44.55,44.64,1440933.0,43.2864,43.4021,42.9776,43.0645,1440933.0
2022-08-23 10:00:00,44.64,44.75,44.55,44.55,1394100.0,43.0645,43.1706,42.9776,42.9776,1394100.0
2022-08-23 10:30:00,44.56,44.59,44.45,44.52,920292.0,42.9873,43.0162,42.8812,42.9487,920292.0
2022-08-23 11:00:00,44.52,44.63,44.4,44.51,1011297.0,42.9487,43.0548,42.8329,42.9391,1011297.0
2022-08-23 11:30:00,44.51,44.7,44.5,44.64,772527.0,42.9391,43.1224,42.9294,43.0645,772527.0
2022-08-23 12:00:00,44.65,44.74,44.63,44.66,702582.0,43.0741,43.1609,43.0548,43.0838,702582.0
2022-08-23 12:30:00,44.66,44.79,44.63,44.77,423912.0,43.0838,43.2092,43.0548,43.1899,423912.0
2022-08-23 13:00:00,44.77,44.77,44.67,44.76,420732.0,43.1899,43.1899,43.0934,43.1802,420732.0
2022-08-23 13:30:00,44.76,44.79,44.64,44.65,486189.0,43.1802,43.2092,43.0645,43.0741,486189.0
2022-08-23 14:00:00,44.65,44.75,44.63,44.72,460704.0,43.0741,43.1706,43.0548,43.1416,460704.0
2022-08-23 14:30:00,44.73,44.76,44.67,44.69,409515.0,43.1513,43.1802,43.0934,43.1127,409515.0
2022-08-23 15:00:00,44.69,44.85,44.68,44.84,964137.0,43.1127,43.2671,43.1031,43.2574,964137.0
2022-08-23 15:30:00,44.84,44.86,44.67,44.68,1857615.0,43.2574,43.2767,43.0934,43.1031,1857615.0
2022-08-24 09:30:00,44.78,44.81,44.53,44.62,990849.0,43.1995,43.2285,42.9584,43.0452,990849.0
2022-08-24 10:00:00,44.62,44.77,44.56,44.73,760632.0,43.0452,43.1899,42.9873,43.1513,760632.0
2022-08-24 10:30:00,44.74,44.89,44.73,44.84,792135.0,43.1609,43.3056,43.1513,43.2574,792135.0
2022-08-24 11:00:00,44.84,44.94,44.77,44.91,977391.0,43.2574,43.3539,43.1899,43.3249,977391.0
2022-08-24 11:30:00,44.92,45.09,44.91,45.03,720864.0,43.3346,43.4986,43.3249,43.4407,720864.0
2022-08-24 12:00:00,45.03,45.04,44.97,44.98,506406.0,43.4407,43.4504,43.3828,43.3925,506406.0
2022-08-24 12:30:00,44.98,44.98,44.82,44.93,548514.0,43.3925,43.3925,43.2381,43.3442,548514.0
2022-08-24 13:00:00,44.93,45.03,44.89,44.99,658509.0,43.3442,43.4407,43.3056,43.4021,658509.0
2022-08-24 13:30:00,44.99,45.04,44.95,45.0,533709.0,43.4021,43.4504,43.3635,43.4118,533709.0
2022-08-24 14:00:00,45.0,45.06,44.98,45.04,652902.0,43.4118,43.4696,43.3925,43.4504,652902.0
2022-08-24 14:30:00,45.04,45.07,44.99,45.02,750609.0,43.4504,43.4793,43.4021,43.4311,750609.0
2022-08-24 15:00:00,45.02,45.1,45.0,45.06,825999.0,43.4311,43.5082,43.4118,43.4696,825999.0
2022-08-24 15:30:00,45.06,45.09,44.98,45.0,1738929.0,43.4696,43.4986,43.3925,43.4118,1738929.0
2022-08-25 09:30:00,45.09,45.26,45.01,45.14,1749471.0,43.4986,43.6626,43.4214,43.5468,1749471.0
2022-08-25 10:00:00,45.13,45.31,45.08,45.12,1341783.0,43.5372,43.7108,43.4889,43.5275,1341783.0
2022-08-25 10:30:00,45.12,45.33,45.11,45.23,1252323.0,43.5275,43.7301,43.5179,43.6336,1252323.0
2022-08-25 11:00:00,45.24,45.25,45.13,45.23,2178738.0,43.6433,43.6529,43.5372,43.6336,2178738.0
2022-08-25 11:30:00,45.23,45.27,45.16,45.19,803214.0,43.6336,43.6722,43.5661,43.5951,803214.0
2022-08-25 12:00:00,45.19,45.2,45.15,45.19,530097.0,43.5951,43.6047,43.5565,43.5951,530097.0
2022-08-25 12:30:00,45.19,45.23,45.16,45.22,469947.0,43.5951,43.6336,43.5661,43.624,469947.0
2022-08-25 13:00:00,45.22,45.27,45.16,45.25,495237.0,43.624,43.6722,43.5661,43.6529,495237.0
2022-08-25 13:30:00,45.25,45.3,45.16,45.22,541584.0,43.6529,43.7012,43.5661,43.624,541584.0
2022-08-25 14:00:00,45.23,45.25,45.16,45.25,452715.0,43.6336,43.6529,43.5661,43.6529,452715.0
2022-08-25 14:30:00,45.25,45.25,45.18,45.2,513456.0,43.6529,43.6529,43.5854,43.6047,513456.0
2022-08-25 15:00:00,45.2,45.26,45.18,45.26,738570.0,43.6047,43.6626,43.5854,43.6626,738570.0
2022-08-25 15:30:00,45.26,45.33,45.19,45.31,2302002.0,43.6626,43.7301,43.5951,43.7108,2302002.0
2022-08-26 09:30:00,45.37,45.61,45.22,45.34,1221579.0,43.7687,44.0002,43.624,43.7398,1221579.0
2022-08-26 10:00:00,45.34,45.35,44.9,44.95,1189332.0,43.7398,43.7494,43.3153,43.3635,1189332.0
2022-08-26 10:30:00,44.95,44.95,44.75,44.76,982854.0,43.3635,43.3635,43.1706,43.1802,982854.0
2022-08-26 11:00:00,44.75,44.77,44.58,44.69,827595.0,43.1706,43.1899,43.0066,43.1127,827595.0
2022-08-26 11:30:00,44.69,44.74,44.55,44.6,587961.0,43.1127,43.1609,42.9776,43.0259,587961.0
2022-08-26 12:00:00,44.6,44.65,44.51,44.64,601254.0,43.0259,43.0741,42.9391,43.0645,601254.0
2022-08-26 12:30:00,44.64,44.67,44.57,44.61,485208.0,43.0645,43.0934,42.9969,43.0355,485208.0
2022-08-26 13:00:00,44.61,44.64,44.48,44.52,345798.0,43.0355,43.0645,42.9101,42.9487,345798.0
2022-08-26 13:30:00,44.51,44.51,44.41,44.48,414363.0,42.9391,42.9391,42.8426,42.9101,414363.0
2022-08-26 14:00:00,44.48,44.49,44.34,44.35,596325.0,42.9101,42.9198,42.7751,42.7847,596325.0
2022-08-26 14:30:00,44.35,44.4,44.09,44.09,1410210.0,42.7847,42.8329,42.5339,42.5339,1410210.0
2022-08-26 15:00:00,44.09,44.16,44.01,44.04,1738569.0,42.5339,42.6014,42.4567,42.4856,1738569.0
2022-08-26 15:30:00,44.04,44.04,43.84,43.88,3646770.0,42.4856,42.4856,42.2927,42.3313,3646770.0
2022-08-29 09:30:00,43.61,43.93,43.53,43.81,1503174.0,42.0708,42.3795,41.9936,42.2638,1503174.0
2022-08-29 10:00:00,43.81,44.01,43.73,44.0,864960.0,42.2638,42.4567,42.1866,42.4471,864960.0
2022-08-29 10:30:00,43.99,44.1,43.88,43.95,837828.0,42.4374,42.5435,42.3313,42.3988,837828.0
2022-08-29 11:00:00,43.95,44.19,43.94,44.13,629499.0,42.3988,42.6304,42.3892,42.5725,629499.0
2022-08-29 11:30:00,44.13,44.34,44.11,44.31,984510.0,42.5725,42.7751,42.5532,42.7461,984510.0
2022-08-29 12:00:00,44.32,44.52,44.32,44.5,1367766.0,42.7558,42.9487,42.7558,42.9294,1367766.0
2022-08-29 12:30:00,44.5,44.51,44.34,44.44,585138.0,42.9294,42.9391,42.7751,42.8715,585138.0
2022-08-29 13:00:00,44.44,44.49,44.29,44.38,397251.0,42.8715,42.9198,42.7268,42.8136,397251.0
2022-08-29 13:30:00,44.38,44.44,44.35,44.37,342249.0,42.8136,42.8715,42.7847,42.804,342249.0
2022-08-29 14:00:00,44.37,44.51,44.34,44.46,708255.0,42.804,42.9391,42.7751,42.8908,708255.0
2022-08-29 14:30:00,44.47,44.62,44.47,44.53,640518.0,42.9005,43.0452,42.9005,42.9584,640518.0
2022-08-29 15:00:00,44.53,44.6,44.49,44.5,514878.0,42.9584,43.0259,42.9198,42.9294,514878.0
2022-08-29 15:30:00,44.5,44.57,44.3,44.32,1635939.0,42.9294,42.9969,42.7365,42.7558,1635939.0
2022-08-30 09:30:00,44.45,44.55,44.31,44.49,1227393.0,42.8812,42.9776,42.7461,42.9198,1227393.0
2022-08-30 10:00:00,44.5,44.54,44.22,44.24,1046379.0,42.9294,42.968,42.6593,42.6786,1046379.0
2022-08-30 10:30:00,44.23,44.26,43.91,44.13,803349.0,42.6689,42.6979,42.3602,42.5725,803349.0
2022-08-30 11:00:00,44.12,44.29,44.08,44.17,591165.0,42.5628,42.7268,42.5242,42.6111,591165.0
2022-08-30 11:30:00,44.18,44.31,44.13,44.26,557598.0,42.6207,42.7461,42.5725,42.6979,557598.0
2022-08-30 12:00:00,44.26,44.34,44.19,44.23,560886.0,42.6979,42.7751,42.6304,42.6689,560886.0
2022-08-30 12:30:00,44.23,44.29,44.15,44.24,438333.0,42.6689,42.7268,42.5918,42.6786,438333.0
2022-08-30 13:00:00,44.23,44.24,44.06,44.11,546600.0,42.6689,42.6786,42.5049,42.5532,546600.0
2022-08-30 13:30:00,44.11,44.2,44.05,44.16,457047.0,42.5532,42.64,42.4953,42.6014,457047.0
2022-08-30 14:00:00,44.16,44.19,44.08,44.08,399066.0,42.6014,42.6304,42.5242,42.5242,399066.0
2022-08-30 14:30:00,44.09,44.16,44.07,44.1,352260.0,42.5339,42.6014,42.5146,42.5435,352260.0
2022-08-30 15:00:00,44.1,44.3,44.1,44.23,570714.0,42.5435,42.7365,42.5435,42.6689,570714.0
2022-08-30 15:30:00,44.23,44.28,44.09,44.16,1419747.0,42.6689,42.7172,42.5339,42.6014,1419747.0
2022-08-31 09:30:00,44.26,44.6,44.22,44.26,1197876.0,42.6979,43.0259,42.6593,42.6979,1197876.0
2022-08-31 10:00:00,44.26,44.34,43.98,44.1,888930.0,42.6979,42.7751,42.4278,42.5435,888930.0
2022-08-31 10:30:00,44.09,44.3,44.09,44.2,578040.0,42.5339,42.7365,42.5339,42.64,578040.0
2022-08-31 11:00:00,44.21,44.27,44.13,44.26,438345.0,42.6496,42.7075,42.5725,42.6979,438345.0
2022-08-31 11:30:00,44.25,44.43,44.2,44.38,482991.0,42.6882,42.8619,42.64,42.8136,482991.0
2022-08-31 12:00:00,44.38,44.41,44.18,44.21,427665.0,42.8136,42.8426,42.6207,42.6496,427665.0
2022-08-31 12:30:00,44.2,44.24,44.15,44.18,316449.0,42.64,42.6786,42.5918,42.6207,316449.0
2022-08-31 13:00:00,44.18,44.53,44.18,44.21,2000187.0,42.6207,42.9584,42.6207,42.6496,2000187.0
2022-08-31 13:30:00,44.21,44.24,44.15,44.2,467385.0,42.6496,42.6786,42.5918,42.64,467385.0
2022-08-31 14:00:00,44.2,44.24,44.09,44.1,453645.0,42.64,42.6786,42.5339,42.5435,453645.0
2022-08-31 14:30:00,44.1,44.11,43.98,44.02,523569.0,42.5435,42.5532,42.4278,42.4664,523569.0
2022-08-31 15:00:00,44.02,44.22,43.99,44.16,903015.0,42.4664,42.6593,42.4374,42.6014,903015.0
2022-08-31 15:30:00,44.16,44.37,44.08,44.21,3923154.0,42.6014,42.804,42.5242,42.6496,3923154.0
2022-09-01 09:30:00,44.18,44.77,44.13,44.65,1801047.0,42.6207,43.1899,42.5725,43.0741,1801047.0
2022-09-01 10:00:00,44.68,44.74,44.46,44.74,1152087.0,43.1031,43.1609,42.8908,43.1609,1152087.0
2022-09-01 10:30:00,44.74,44.74,44.5,44.61,888105.0,43.1609,43.1609,42.9294,43.0355,888105.0
2022-09-01 11:00:00,44.61,44.89,44.55,44.86,863145.0,43.0355,43.3056,42.9776,43.2767,863145.0
2022-09-01 11:30:00,44.86,44.96,44.78,44.94,812910.0,43.2767,43.3732,43.1995,43.3539,812910.0
2022-09-01 12:00:00,44.94,45.05,44.93,44.94,902598.0,43.3539,43.46,43.3442,43.3539,902598.0
2022-09-01 12:30:00,44.94,44.94,44.62,44.65,1799448.0,43.3539,43.3539,43.0452,43.0741,1799448.0
2022-09-01 13:00:00,44.65,44.82,44.6,44.78,674505.0,43.0741,43.2381,43.0259,43.1995,674505.0
2022-09-01 13:30:00,44.78,44.8,44.68,44.73,547473.0,43.1995,43.2188,43.1031,43.1513,547473.0
2022-09-01 14:00:00,44.74,44.85,44.7,44.79,593613.0,43.1609,43.2671,43.1224,43.2092,593613.0
2022-09-01 14:30:00,44.8,44.85,44.77,44.84,568293.0,43.2188,43.2671,43.1899,43.2574,568293.0
2022-09-01 15:00:00,44.84,44.86,44.72,44.75,697866.0,43.2574,43.2767,43.1416,43.1706,697866.0
2022-09-01 15:30:00,44.75,44.85,44.69,44.82,2418381.0,43.1706,43.2671,43.1127,43.2381,2418381.0
2022-09-02 09:30:00,44.95,45.05,44.82,44.97,1140141.0,43.3635,43.46,43.2381,43.3828,1140141.0
2022-09-02 10:00:00,44.99,45.15,44.91,45.14,898101.0,43.4021,43.5565,43.3249,43.5468,898101.0
2022-09-02 10:30:00,45.14,45.18,45.0,45.03,814395.0,43.5468,43.5854,43.4118,43.4407,814395.0
2022-09-02 11:00:00,45.03,45.22,44.97,45.21,582873.0,43.4407,43.624,43.3828,43.6144,582873.0
2022-09-02 11:30:00,45.22,45.22,45.09,45.14,388257.0,43.624,43.624,43.4986,43.5468,388257.0
2022-09-02 12:00:00,45.14,45.14,44.79,44.84,769920.0,43.5468,43.5468,43.2092,43.2574,769920.0
2022-09-02 12:30:00,44.83,44.83,44.63,44.72,694260.0,43.2478,43.2478,43.0548,43.1416,694260.0
2022-09-02 13:00:00,44.71,44.71,44.43,44.47,545376.0,43.132,43.132,42.8619,42.9005,545376.0
2022-09-02 13:30:00,44.46,44.55,44.36,44.38,562257.0,42.8908,42.9776,42.7944,42.8136,562257.0
2022-09-02 14:00:00,44.38,44.49,44.33,44.49,545310.0,42.8136,42.9198,42.7654,42.9198,545310.0
2022-09-02 14:30:00,44.48,44.49,44.34,44.37,474096.0,42.9101,42.9198,42.7751,42.804,474096.0
2022-09-02 15:00:00,44.36,44.49,44.32,44.37,615723.0,42.7944,42.9198,42.7558,42.804,615723.0
2022-09-02 15:30:00,44.36,44.36,44.15,44.33,2143194.0,42.7944,42.7944,42.5918,42.7654,2143194.0
2022-09-06 09:30:00,44.35,44.54,43.57,43.83,2578803.0,42.7847,42.968,42.0322,42.2831,2578803.0
2022-09-06 10:00:00,43.82,43.95,43.68,43.91,1412973.0,42.2734,42.3988,42.1384,42.3602,1412973.0
2022-09-06 10:30:00,43.91,44.15,43.78,44.07,1503090.0,42.3602,42.5918,42.2348,42.5146,1503090.0
2022-09-06 11:00:00,44.07,44.39,44.02,44.26,1182576.0,42.5146,42.8233,42.4664,42.6979,1182576.0
2022-09-06 11:30:00,44.25,44.34,44.15,44.24,612459.0,42.6882,42.7751,42.5918,42.6786,612459.0
2022-09-06 12:00:00,44.24,44.26,43.94,43.99,479232.0,42.6786,42.6979,42.3892,42.4374,479232.0
2022-09-06 12:30:00,43.99,44.11,43.98,44.05,500244.0,42.4374,42.5532,42.4278,42.4953,500244.0
2022-09-06 13:00:00,44.06,44.06,43.86,43.92,530580.0,42.5049,42.5049,42.312,42.3699,530580.0
2022-09-06 13:30:00,43.92,44.15,43.91,44.15,560361.0,42.3699,42.5918,42.3602,42.5918,560361.0
2022-09-06 14:00:00,44.15,44.28,44.12,44.15,446352.0,42.5918,42.7172,42.5628,42.5918,446352.0
2022-09-06 14:30:00,44.16,44.19,44.08,44.12,519396.0,42.6014,42.6304,42.5242,42.5628,519396.0
2022-09-06 15:00:00,44.12,44.29,44.08,44.22,641595.0,42.5628,42.7268,42.5242,42.6593,641595.0
2022-09-06 15:30:00,44.21,44.21,44.07,44.14,2524068.0,42.6496,42.6496,42.5146,42.5821,2524068.0
2022-09-07 09:30:00,44.35,44.76,44.25,44.66,1311834.0,42.7847,43.1802,42.6882,43.0838,1311834.0
2022-09-07 10:00:00,44.66,44.93,44.63,44.8,1402806.0,43.0838,43.3442,43.0548,43.2188,1402806.0
2022-09-07 10:30:00,44.8,44.88,44.71,44.82,749787.0,43.2188,43.296,43.132,43.2381,749787.0
2022-09-07 11:00:00,44.82,45.05,44.77,44.98,824901.0,43.2381,43.46,43.1899,43.3925,824901.0
2022-09-07 11:30:00,44.99,45.04,44.92,44.92,513429.0,43.4021,43.4504,43.3346,43.3346,513429.0
2022-09-07 12:00:00,44.92,44.92,44.71,44.8,671181.0,43.3346,43.3346,43.132,43.2188,671181.0
2022-09-07 12:30:00,44.8,44.94,44.75,44.88,460125.0,43.2188,43.3539,43.1706,43.296,460125.0
2022-09-07 13:00:00,44.89,44.96,44.88,44.96,443070.0,43.3056,43.3732,43.296,43.3732,443070.0
2022-09-07 13:30:00,44.97,45.14,44.93,45.09,655260.0,43.3828,43.5468,43.3442,43.4986,655260.0
2022-09-07 14:00:00,45.1,45.19,45.03,45.12,606288.0,43.5082,43.5951,43.4407,43.5275,606288.0
2022-09-07 14:30:00,45.12,45.19,45.09,45.12,568254.0,43.5275,43.5951,43.4986,43.5275,568254.0
2022-09-07 15:00:00,45.11,45.24,45.06,45.24,598797.0,43.5179,43.6433,43.4696,43.6433,598797.0
2022-09-07 15:30:00,45.24,45.32,45.19,45.27,1659798.0,43.6433,43.7205,43.5951,43.6722,1659798.0
2022-09-08 09:30:00,45.13,45.47,45.07,45.26,1436325.0,43.5372,43.8652,43.4793,43.6626,1436325.0
2022-09-08 10:00:00,45.27,45.34,45.07,45.24,759144.0,43.6722,43.7398,43.4793,43.6433,759144.0
2022-09-08 10:30:00,45.24,45.41,45.19,45.3,637743.0,43.6433,43.8073,43.5951,43.7012,637743.0
2022-09-08 11:00:00,45.3,45.51,45.3,45.42,652863.0,43.7012,43.9038,43.7012,43.8169,652863.0
2022-09-08 11:30:00,45.42,45.47,45.31,45.38,743907.0,43.8169,43.8652,43.7108,43.7784,743907.0
2022-09-08 12:00:00,45.39,45.4,44.96,45.13,701358.0,43.788,43.7976,43.3732,43.5372,701358.0
2022-09-08 12:30:00,45.12,45.28,45.12,45.26,404061.0,43.5275,43.6819,43.5275,43.6626,404061.0
2022-09-08 13:00:00,45.26,45.5,45.23,45.42,514248.0,43.6626,43.8941,43.6336,43.8169,514248.0
2022-09-08 13:30:00,45.42,45.51,45.37,45.43,436416.0,43.8169,43.9038,43.7687,43.8266,436416.0
2022-09-08 14:00:00,45.43,45.58,45.42,45.54,484908.0,43.8266,43.9713,43.8169,43.9327,484908.0
2022-09-08 14:30:00,45.55,45.62,45.38,45.39,537771.0,43.9424,44.0099,43.7784,43.788,537771.0
2022-09-08 15:00:00,45.39,45.42,45.19,45.33,785472.0,43.788,43.8169,43.5951,43.7301,785472.0
2022-09-08 15:30:00,45.33,45.49,45.27,45.47,1277664.0,43.7301,43.8845,43.6722,43.8652,1277664.0
2022-09-09 09:30:00,45.43,45.72,45.38,45.55,1183827.0,43.8266,44.1064,43.7784,43.9424,1183827.0
2022-09-09 10:00:00,45.55,45.71,45.48,45.68,786711.0,43.9424,44.0967,43.8748,44.0678,786711.0
2022-09-09 10:30:00,45.68,45.79,45.65,45.71,607617.0,44.0678,44.1739,44.0388,44.0967,607617.0
2022-09-09 11:00:00,45.71,45.71,45.41,45.49,677595.0,44.0967,44.0967,43.8073,43.8845,677595.0
2022-09-09 11:30:00,45.49,45.57,45.45,45.49,572304.0,43.8845,43.9616,43.8459,43.8845,572304.0
2022-09-09 12:00:00,45.49,45.5,45.38,45.44,409038.0,43.8845,43.8941,43.7784,43.8362,409038.0
2022-09-09 12:30:00,45.44,45.53,45.41,45.52,392343.0,43.8362,43.9231,43.8073,43.9134,392343.0
2022-09-09 13:00:00,45.52,45.68,45.46,45.55,453858.0,43.9134,44.0678,43.8555,43.9424,453858.0
2022-09-09 13:30:00,45.56,45.62,45.55,45.57,365580.0,43.952,44.0099,43.9424,43.9616,365580.0
2022-09-09 14:00:00,45.57,45.69,45.55,45.68,440877.0,43.9616,44.0774,43.9424,44.0678,440877.0
2022-09-09 14:30:00,45.68,45.83,45.68,45.75,741099.0,44.0678,44.2125,44.0678,44.1353,741099.0
2022-09-09 15:00:00,45.74,45.77,45.68,45.7,404868.0,44.1256,44.1546,44.0678,44.0871,404868.0
2022-09-09 15:30:00,45.7,45.74,45.59,45.62,1659375.0,44.0871,44.1256,43.9809,44.0099,1659375.0
2022-09-12 09:30:00,45.69,45.99,45.66,45.81,1662894.0,44.0774,44.3668,44.0485,44.1932,1662894.0
2022-09-12 10:00:00,45.81,45.94,45.77,45.86,612705.0,44.1932,44.3186,44.1546,44.2414,612705.0
2022-09-12 10:30:00,45.86,45.99,45.77,45.93,740058.0,44.2414,44.3668,44.1546,44.3089,740058.0
2022-09-12 11:00:00,45.92,46.08,45.92,45.99,634545.0,44.2993,44.4536,44.2993,44.3668,634545.0
2022-09-12 11:30:00,45.99,46.03,45.81,45.84,461859.0,44.3668,44.4054,44.1932,44.2221,461859.0
2022-09-12 12:00:00,45.84,45.97,45.83,45.92,481524.0,44.2221,44.3475,44.2125,44.2993,481524.0
2022-09-12 12:30:00,45.92,45.98,45.89,45.97,356229.0,44.2993,44.3572,44.2704,44.3475,356229.0
2022-09-12 13:00:00,45.97,46.03,45.89,46.03,299721.0,44.3475,44.4054,44.2704,44.4054,299721.0
2022-09-12 13:30:00,46.03,46.04,45.94,45.95,282162.0,44.4054,44.4151,44.3186,44.3282,282162.0
2022-09-12 14:00:00,45.94,45.97,45.86,45.89,334236.0,44.3186,44.3475,44.2414,44.2704,334236.0
2022-09-12 14:30:00,45.88,45.98,45.87,45.96,308172.0,44.2607,44.3572,44.2511,44.3379,308172.0
2022-09-12 15:00:00,45.96,46.03,45.95,45.98,525564.0,44.3379,44.4054,44.3282,44.3572,525564.0
2022-09-12 15:30:00,45.97,46.05,45.93,46.03,1407876.0,44.3475,44.4247,44.3089,44.4054,1407876.0
2022-09-13 09:30:00,45.62,45.98,45.57,45.65,1618455.0,44.0099,44.3572,43.9616,44.0388,1618455.0
2022-09-13 10:00:00,45.64,45.72,45.56,45.66,911133.0,44.0292,44.1064,43.952,44.0485,911133.0
2022-09-13 10:30:00,45.66,45.7,45.57,45.63,1105491.0,44.0485,44.0871,43.9616,44.0195,1105491.0
2022-09-13 11:00:00,45.63,45.68,45.46,45.48,806214.0,44.0195,44.0678,43.8555,43.8748,806214.0
2022-09-13 11:30:00,45.47,45.63,45.42,45.56,556986.0,43.8652,44.0195,43.8169,43.952,556986.0
2022-09-13 12:00:00,45.55,45.71,45.52,45.6,636510.0,43.9424,44.0967,43.9134,43.9906,636510.0
2022-09-13 12:30:00,45.6,45.71,45.59,45.67,396504.0,43.9906,44.0967,43.9809,44.0581,396504.0
2022-09-13 13:00:00,45.67,45.75,45.64,45.71,416310.0,44.0581,44.1353,44.0292,44.0967,416310.0
2022-09-13 13:30:00,45.7,45.72,45.58,45.58,409386.0,44.0871,44.1064,43.9713,43.9713,409386.0
2022-09-13 14:00:00,45.59,45.59,45.4,45.4,670506.0,43.9809,43.9809,43.7976,43.7976,670506.0
2022-09-13 14:30:00,45.4,45.43,45.21,45.26,526371.0,43.7976,43.8266,43.6144,43.6626,526371.0
2022-09-13 15:00:00,45.25,45.26,45.1,45.12,741348.0,43.6529,43.6626,43.5082,43.5275,741348.0
2022-09-13 15:30:00,45.12,45.16,44.94,45.07,2360952.0,43.5275,43.5661,43.3539,43.4793,2360952.0
2022-09-14 09:30:00,45.21,45.47,45.09,45.34,1579938.0,43.6144,43.8652,43.4986,43.7398,1579938.0
2022-09-14 10:00:00,45.34,45.46,45.27,45.36,864960.0,43.7398,43.8555,43.6722,43.7591,864960.0
2022-09-14 10:30:00,45.36,45.51,45.34,45.43,793557.0,43.7591,43.9038,43.7398,43.8266,793557.0
2022-09-14 11:00:00,45.43,45.48,45.17,45.18,553827.0,43.8266,43.8748,43.5758,43.5854,553827.0
2022-09-14 11:30:00,45.19,45.27,45.03,45.03,684501.0,43.5951,43.6722,43.4407,43.4407,684501.0
2022-09-14 12:00:00,45.03,45.03,44.81,44.86,594372.0,43.4407,43.4407,43.2285,43.2767,594372.0
2022-09-14 12:30:00,44.87,44.99,44.84,44.88,664998.0,43.2864,43.4021,43.2574,43.296,664998.0
2022-09-14 13:00:00,44.88,45.05,44.88,45.04,391128.0,43.296,43.46,43.296,43.4504,391128.0
2022-09-14 13:30:00,45.04,45.08,44.89,44.93,413724.0,43.4504,43.4889,43.3056,43.3442,413724.0
2022-09-14 14:00:00,44.93,44.96,44.85,44.9,302961.0,43.3442,43.3732,43.2671,43.3153,302961.0
2022-09-14 14:30:00,44.9,44.95,44.85,44.9,317952.0,43.3153,43.3635,43.2671,43.3153,317952.0
2022-09-14 15:00:00,44.9,44.95,44.7,44.83,692196.0,43.3153,43.3635,43.1224,43.2478,692196.0
2022-09-14 15:30:00,44.83,45.0,44.74,44.98,1622793.0,43.2478,43.4118,43.1609,43.3925,1622793.0
2022-09-15 09:30:00,45.02,45.05,44.47,44.92,1527522.0,43.4311,43.46,42.9005,43.3346,1527522.0
2022-09-15 10:00:00,44.92,45.0,44.74,44.76,454422.0,43.3346,43.4118,43.1609,43.1802,454422.0
2022-09-15 10:30:00,44.77,44.84,44.63,44.7,536772.0,43.1899,43.2574,43.0548,43.1224,536772.0
2022-09-15 11:00:00,44.71,44.8,44.6,44.74,613830.0,43.132,43.2188,43.0259,43.1609,613830.0
2022-09-15 11:30:00,44.75,44.76,44.56,44.57,620712.0,43.1706,43.1802,42.9873,42.9969,620712.0
2022-09-15 12:00:00,44.57,44.59,44.35,44.45,736629.0,42.9969,43.0162,42.7847,42.8812,736629.0
2022-09-15 12:30:00,44.44,44.48,44.39,44.46,483792.0,42.8715,42.9101,42.8233,42.8908,483792.0
2022-09-15 13:00:00,44.46,44.69,44.46,44.64,502152.0,42.8908,43.1127,42.8908,43.0645,502152.0
2022-09-15 13:30:00,44.63,44.67,44.59,44.64,335877.0,43.0548,43.0934,43.0162,43.0645,335877.0
2022-09-15 14:00:00,44.65,44.66,44.49,44.54,298830.0,43.0741,43.0838,42.9198,42.968,298830.0
2022-09-15 14:30:00,44.54,44.59,44.4,44.41,508248.0,42.968,43.0162,42.8329,42.8426,508248.0
2022-09-15 15:00:00,44.41,44.44,44.34,44.38,683586.0,42.8426,42.8715,42.7751,42.8136,683586.0
2022-09-15 15:30:00,44.38,44.49,44.32,44.47,2199012.0,42.8136,42.9198,42.7558,42.9005,2199012.0
2022-09-16 09:30:00,44.0,44.35,43.76,44.16,5025492.0,42.4471,42.7847,42.2155,42.6014,5025492.0
2022-09-16 10:00:00,44.16,44.33,44.09,44.17,771978.0,42.6014,42.7654,42.5339,42.6111,771978.0
2022-09-16 10:30:00,44.18,44.34,44.17,44.19,639078.0,42.6207,42.7751,42.6111,42.6304,639078.0
2022-09-16 11:00:00,44.19,44.35,44.13,44.26,606654.0,42.6304,42.7847,42.5725,42.6979,606654.0
2022-09-16 11:30:00,44.27,44.52,44.24,44.52,618786.0,42.7075,42.9487,42.6786,42.9487,618786.0
2022-09-16 12:00:00,44.52,44.6,44.45,44.55,648168.0,42.9487,43.0259,42.8812,42.9776,648168.0
2022-09-16 12:30:00,44.55,44.64,44.49,44.61,530529.0,42.9776,43.0645,42.9198,43.0355,530529.0
2022-09-16 13:00:00,44.61,44.63,44.53,44.58,398085.0,43.0355,43.0548,42.9584,43.0066,398085.0
2022-09-16 13:30:00,44.57,44.68,44.57,44.64,465906.0,42.9969,43.1031,42.9969,43.0645,465906.0
2022-09-16 14:00:00,44.64,44.85,44.57,44.79,689850.0,43.0645,43.2671,42.9969,43.2092,689850.0
2022-09-16 14:30:00,44.78,44.84,44.72,44.79,659043.0,43.1995,43.2574,43.1416,43.2092,659043.0
2022-09-16 15:00:00,44.79,44.85,44.64,44.67,784911.0,43.2092,43.2671,43.0645,43.0934,784911.0
2022-09-16 15:30:00,44.67,44.68,44.33,44.4,4823685.0,43.0934,43.1031,42.7654,42.8329,4823685.0
2022-09-19 09:30:00,44.27,44.92,44.16,44.79,1417695.0,42.7075,43.3346,42.6014,43.2092,1417695.0
2022-09-19 10:00:00,44.79,44.86,44.67,44.8,709857.0,43.2092,43.2767,43.0934,43.2188,709857.0
2022-09-19 10:30:00,44.8,44.82,44.5,44.54,701223.0,43.2188,43.2381,42.9294,42.968,701223.0
2022-09-19 11:00:00,44.55,44.66,44.49,44.52,736770.0,42.9776,43.0838,42.9198,42.9487,736770.0
2022-09-19 11:30:00,44.52,44.52,44.27,44.3,606534.0,42.9487,42.9487,42.7075,42.7365,606534.0
2022-09-19 12:00:00,44.3,44.35,44.21,44.24,426783.0,42.7365,42.7847,42.6496,42.6786,426783.0
2022-09-19 12:30:00,44.24,44.43,44.2,44.42,459864.0,42.6786,42.8619,42.64,42.8522,459864.0
2022-09-19 13:00:00,44.42,44.46,44.34,44.46,411744.0,42.8522,42.8908,42.7751,42.8908,411744.0
2022-09-19 13:30:00,44.47,44.53,44.35,44.48,472929.0,42.9005,42.9584,42.7847,42.9101,472929.0
2022-09-19 14:00:00,44.49,44.49,44.36,44.43,502683.0,42.9198,42.9198,42.7944,42.8619,502683.0
2022-09-19 14:30:00,44.43,44.49,44.38,44.49,499419.0,42.8619,42.9198,42.8136,42.9198,499419.0
2022-09-19 15:00:00,44.5,44.78,44.49,44.73,768516.0,42.9294,43.1995,42.9198,43.1513,768516.0
2022-09-19 15:30:00,44.73,44.81,44.7,44.79,1683435.0,43.1513,43.2285,43.1224,43.2092,1683435.0
2022-09-20 09:30:00,44.49,44.59,44.19,44.55,1314348.0,42.9198,43.0162,42.6304,42.9776,1314348.0
2022-09-20 10:00:00,44.55,44.56,44.35,44.4,765888.0,42.9776,42.9873,42.7847,42.8329,765888.0
2022-09-20 10:30:00,44.39,44.52,44.28,44.48,526017.0,42.8233,42.9487,42.7172,42.9101,526017.0
2022-09-20 11:00:00,44.48,44.53,44.36,44.37,416736.0,42.9101,42.9584,42.7944,42.804,416736.0
2022-09-20 11:30:00,44.38,44.57,44.33,44.56,362016.0,42.8136,42.9969,42.7654,42.9873,362016.0
2022-09-20 12:00:00,44.56,44.58,44.44,44.44,338391.0,42.9873,43.0066,42.8715,42.8715,338391.0
2022-09-20 12:30:00,44.44,44.44,44.34,44.36,294015.0,42.8715,42.8715,42.7751,42.7944,294015.0
2022-09-20 13:00:00,44.36,44.38,44.25,44.28,386328.0,42.7944,42.8136,42.6882,42.7172,386328.0
2022-09-20 13:30:00,44.28,44.28,44.18,44.2,416865.0,42.7172,42.7172,42.6207,42.64,416865.0
2022-09-20 14:00:00,44.19,44.39,44.19,44.36,463392.0,42.6304,42.8233,42.6304,42.7944,463392.0
2022-09-20 14:30:00,44.36,44.48,44.27,44.42,466008.0,42.7944,42.9101,42.7075,42.8522,466008.0
2022-09-20 15:00:00,44.42,44.51,44.36,44.49,580272.0,42.8522,42.9391,42.7944,42.9198,580272.0
2022-09-20 15:30:00,44.48,44.63,44.44,44.53,1263252.0,42.9101,43.0548,42.8715,42.9584,1263252.0
2022-09-21 09:30:00,45.15,45.45,44.87,45.39,2244942.0,43.5565,43.8459,43.2864,43.788,2244942.0
2022-09-21 10:00:00,45.39,45.58,45.32,45.57,1132974.0,43.788,43.9713,43.7205,43.9616,1132974.0
2022-09-21 10:30:00,45.58,45.58,45.25,45.28,845463.0,43.9713,43.9713,43.6529,43.6819,845463.0
2022-09-21 11:00:00,45.29,45.43,45.26,45.43,937974.0,43.6915,43.8266,43.6626,43.8266,937974.0
2022-09-21 11:30:00,45.43,45.64,45.41,45.63,824931.0,43.8266,44.0292,43.8073,44.0195,824931.0
2022-09-21 12:00:00,45.63,45.76,45.61,45.72,991248.0,44.0195,44.1449,44.0002,44.1064,991248.0
2022-09-21 12:30:00,45.71,45.82,45.67,45.7,874377.0,44.0967,44.2028,44.0581,44.0871,874377.0
2022-09-21 13:00:00,45.69,45.7,45.48,45.58,648609.0,44.0774,44.0871,43.8748,43.9713,648609.0
2022-09-21 13:30:00,45.58,45.72,45.57,45.71,591108.0,43.9713,44.1064,43.9616,44.0967,591108.0
2022-09-21 14:00:00,45.69,45.69,45.17,45.26,1777071.0,44.0774,44.0774,43.5758,43.6626,1777071.0
2022-09-21 14:30:00,45.25,45.71,45.16,45.59,1603854.0,43.6529,44.0967,43.5661,43.9809,1603854.0
2022-09-21 15:00:00,45.6,45.67,45.25,45.3,897747.0,43.9906,44.0581,43.6529,43.7012,897747.0
2022-09-21 15:30:00,45.29,45.35,44.92,44.92,2549058.0,43.6915,43.7494,43.3346,43.3346,2549058.0
2022-09-22 09:30:00,44.86,44.91,44.56,44.6,1496070.0,43.2767,43.3249,42.9873,43.0259,1496070.0
2022-09-22 10:00:00,44.6,44.82,44.54,44.67,1191117.0,43.0259,43.2381,42.968,43.0934,1191117.0
2022-09-22 10:30:00,44.67,44.69,44.41,44.41,705903.0,43.0934,43.1127,42.8426,42.8426,705903.0
2022-09-22 11:00:00,44.41,44.46,44.28,44.32,749718.0,42.8426,42.8908,42.7172,42.7558,749718.0
2022-09-22 11:30:00,44.32,44.46,44.31,44.36,474453.0,42.7558,42.8908,42.7461,42.7944,474453.0
2022-09-22 12:00:00,44.36,44.52,44.34,44.46,456969.0,42.7944,42.9487,42.7751,42.8908,456969.0
2022-09-22 12:30:00,44.46,44.53,44.42,44.46,442155.0,42.8908,42.9584,42.8522,42.8908,442155.0
2022-09-22 13:00:00,44.45,44.48,44.31,44.45,476205.0,42.8812,42.9101,42.7461,42.8812,476205.0
2022-09-22 13:30:00,44.45,44.6,44.45,44.51,567795.0,42.8812,43.0259,42.8812,42.9391,567795.0
2022-09-22 14:00:00,44.51,44.54,44.34,44.39,416205.0,42.9391,42.968,42.7751,42.8233,416205.0
2022-09-22 14:30:00,44.4,44.56,44.38,44.55,439308.0,42.8329,42.9873,42.8136,42.9776,439308.0
2022-09-22 15:00:00,44.55,44.73,44.5,44.56,718380.0,42.9776,43.1513,42.9294,42.9873,718380.0
2022-09-22 15:30:00,44.57,44.76,44.45,44.46,2557089.0,42.9969,43.1802,42.8812,42.8908,2557089.0
2022-09-23 09:30:00,44.29,44.39,43.87,43.91,2088183.0,42.7268,42.8233,42.3216,42.3602,2088183.0
2022-09-23 10:00:00,43.92,44.09,43.84,43.87,1381146.0,42.3699,42.5339,42.2927,42.3216,1381146.0
2022-09-23 10:30:00,43.87,43.87,43.42,43.57,1971612.0,42.3216,42.3216,41.8875,42.0322,1971612.0
2022-09-23 11:00:00,43.58,43.66,43.5,43.64,1248315.0,42.0419,42.1191,41.9647,42.0998,1248315.0
2022-09-23 11:30:00,43.64,43.69,43.38,43.38,953850.0,42.0998,42.148,41.8489,41.8489,953850.0
2022-09-23 12:00:00,43.38,43.38,43.11,43.13,1088451.0,41.8489,41.8489,41.5885,41.6078,1088451.0
2022-09-23 12:30:00,43.12,43.25,43.03,43.2,932067.0,41.5981,41.7235,41.5113,41.6753,932067.0
2022-09-23 13:00:00,43.2,43.29,43.11,43.11,544098.0,41.6753,41.7621,41.5885,41.5885,544098.0
2022-09-23 13:30:00,43.11,43.21,43.11,43.2,927507.0,41.5885,41.6849,41.5885,41.6753,927507.0
2022-09-23 14:00:00,43.2,43.25,42.92,43.05,817923.0,41.6753,41.7235,41.4052,41.5306,817923.0
2022-09-23 14:30:00,43.05,43.11,42.94,42.94,966846.0,41.5306,41.5885,41.4245,41.4245,966846.0
2022-09-23 15:00:00,42.93,43.24,42.93,43.18,957258.0,41.4148,41.7139,41.4148,41.656,957258.0
2022-09-23 15:30:00,43.18,43.39,43.16,43.39,3145212.0,41.656,41.8586,41.6367,41.8586,3145212.0
2022-09-26 09:30:00,42.92,43.44,42.76,43.44,3165354.0,41.4052,41.9068,41.2508,41.9068,3165354.0
2022-09-26 10:00:00,43.44,43.77,43.43,43.72,1208490.0,41.9068,42.2252,41.8972,42.1769,1208490.0
2022-09-26 10:30:00,43.72,43.79,43.55,43.7,824769.0,42.1769,42.2445,42.0129,42.1576,824769.0
2022-09-26 11:00:00,43.71,43.82,43.58,43.6,820677.0,42.1673,42.2734,42.0419,42.0612,820677.0
2022-09-26 11:30:00,43.59,43.76,43.59,43.76,713157.0,42.0515,42.2155,42.0515,42.2155,713157.0
2022-09-26 12:00:00,43.76,43.76,43.39,43.44,852759.0,42.2155,42.2155,41.8586,41.9068,852759.0
2022-09-26 12:30:00,43.44,43.6,43.43,43.6,1030368.0,41.9068,42.0612,41.8972,42.0612,1030368.0
2022-09-26 13:00:00,43.59,43.6,43.36,43.44,741186.0,42.0515,42.0612,41.8296,41.9068,741186.0
2022-09-26 13:30:00,43.44,43.65,43.42,43.57,695307.0,41.9068,42.1094,41.8875,42.0322,695307.0
2022-09-26 14:00:00,43.57,43.85,43.57,43.71,571662.0,42.0322,42.3024,42.0322,42.1673,571662.0
2022-09-26 14:30:00,43.7,43.9,43.67,43.84,650592.0,42.1576,42.3506,42.1287,42.2927,650592.0
2022-09-26 15:00:00,43.86,43.94,43.82,43.91,778140.0,42.312,42.3892,42.2734,42.3602,778140.0
2022-09-26 15:30:00,43.91,44.05,43.8,43.82,2560284.0,42.3602,42.4953,42.2541,42.2734,2560284.0
2022-09-27 09:30:00,44.08,44.48,43.94,44.24,1592724.0,42.5242,42.9101,42.3892,42.6786,1592724.0
2022-09-27 10:00:00,44.25,44.25,43.73,43.75,1336899.0,42.6882,42.6882,42.1866,42.2059,1336899.0
2022-09-27 10:30:00,43.75,44.08,43.75,43.9,609906.0,42.2059,42.5242,42.2059,42.3506,609906.0
2022-09-27 11:00:00,43.89,43.94,43.57,43.6,927882.0,42.3409,42.3892,42.0322,42.0612,927882.0
2022-09-27 11:30:00,43.6,43.75,43.56,43.59,784134.0,42.0612,42.2059,42.0226,42.0515,784134.0
2022-09-27 12:00:00,43.58,43.62,43.43,43.55,647460.0,42.0419,42.0805,41.8972,42.0129,647460.0
2022-09-27 12:30:00,43.54,43.69,43.54,43.68,436278.0,42.0033,42.148,42.0033,42.1384,436278.0
2022-09-27 13:00:00,43.67,43.67,43.48,43.51,685707.0,42.1287,42.1287,41.9454,41.9744,685707.0
2022-09-27 13:30:00,43.5,43.55,43.45,43.52,439755.0,41.9647,42.0129,41.9165,41.984,439755.0
2022-09-27 14:00:00,43.53,43.65,43.51,43.65,621963.0,41.9936,42.1094,41.9744,42.1094,621963.0
2022-09-27 14:30:00,43.65,43.85,43.6,43.75,655032.0,42.1094,42.3024,42.0612,42.2059,655032.0
2022-09-27 15:00:00,43.75,43.75,43.64,43.7,581904.0,42.2059,42.2059,42.0998,42.1576,581904.0
2022-09-27 15:30:00,43.71,43.75,43.59,43.68,1417845.0,42.1673,42.2059,42.0515,42.1384,1417845.0
2022-09-28 09:30:00,43.8,43.86,43.24,43.81,1539279.0,42.2541,42.312,41.7139,42.2638,1539279.0
2022-09-28 10:00:00,43.81,43.93,43.6,43.91,754971.0,42.2638,42.3795,42.0612,42.3602,754971.0
2022-09-28 10:30:00,43.92,44.11,43.84,44.04,734880.0,42.3699,42.5532,42.2927,42.4856,734880.0
2022-09-28 11:00:00,44.05,44.12,43.9,43.92,862419.0,42.4953,42.5628,42.3506,42.3699,862419.0
2022-09-28 11:30:00,43.91,44.09,43.88,44.02,582609.0,42.3602,42.5339,42.3313,42.4664,582609.0
2022-09-28 12:00:00,44.03,44.22,44.0,44.19,474477.0,42.476,42.6593,42.4471,42.6304,474477.0
2022-09-28 12:30:00,44.18,44.3,44.13,44.3,459990.0,42.6207,42.7365,42.5725,42.7365,459990.0
2022-09-28 13:00:00,44.3,44.39,44.22,44.3,443790.0,42.7365,42.8233,42.6593,42.7365,443790.0
2022-09-28 13:30:00,44.31,44.32,44.15,44.19,402642.0,42.7461,42.7558,42.5918,42.6304,402642.0
2022-09-28 14:00:00,44.2,44.26,44.12,44.16,385740.0,42.64,42.6979,42.5628,42.6014,385740.0
2022-09-28 14:30:00,44.17,44.27,44.16,44.26,511902.0,42.6111,42.7075,42.6014,42.6979,511902.0
2022-09-28 15:00:00,44.26,44.42,44.26,44.39,546675.0,42.6979,42.8522,42.6979,42.8233,546675.0
2022-09-28 15:30:00,44.39,44.55,44.36,44.36,1831527.0,42.8233,42.9776,42.7944,42.7944,1831527.0
2022-09-29 09:30:00,44.5,44.71,44.06,44.09,1520109.0,42.9294,43.132,42.5049,42.5339,1520109.0
2022-09-29 10:00:00,44.1,44.19,44.01,44.19,613143.0,42.5435,42.6304,42.4567,42.6304,613143.0
2022-09-29 10:30:00,44.18,44.28,44.1,44.23,526458.0,42.6207,42.7172,42.5435,42.6689,526458.0
2022-09-29 11:00:00,44.23,44.36,44.13,44.19,656259.0,42.6689,42.7944,42.5725,42.6304,656259.0
2022-09-29 11:30:00,44.19,44.4,44.13,44.34,587355.0,42.6304,42.8329,42.5725,42.7751,587355.0
2022-09-29 12:00:00,44.34,44.34,44.13,44.15,396903.0,42.7751,42.7751,42.5725,42.5918,396903.0
2022-09-29 12:30:00,44.15,44.31,44.14,44.23,345324.0,42.5918,42.7461,42.5821,42.6689,345324.0
2022-09-29 13:00:00,44.23,44.23,44.09,44.15,416367.0,42.6689,42.6689,42.5339,42.5918,416367.0
2022-09-29 13:30:00,44.14,44.22,43.98,44.0,600873.0,42.5821,42.6593,42.4278,42.4471,600873.0
2022-09-29 14:00:00,44.0,44.05,43.88,44.03,664233.0,42.4471,42.4953,42.3313,42.476,664233.0
2022-09-29 14:30:00,44.01,44.09,43.96,43.99,479988.0,42.4567,42.5339,42.4085,42.4374,479988.0
2022-09-29 15:00:00,43.99,44.12,43.98,44.05,630291.0,42.4374,42.5628,42.4278,42.4953,630291.0
2022-09-29 15:30:00,44.05,44.22,44.04,44.1,1839408.0,42.4953,42.6593,42.4856,42.5435,1839408.0
2022-09-30 09:30:00,44.08,44.12,43.36,43.62,1362936.0,42.5242,42.5628,41.8296,42.0805,1362936.0
2022-09-30 10:00:00,43.63,43.64,43.42,43.62,944952.0,42.0901,42.0998,41.8875,42.0805,944952.0
2022-09-30 10:30:00,43.61,43.84,43.61,43.71,696936.0,42.0708,42.2927,42.0708,42.1673,696936.0
2022-09-30 11:00:00,43.71,43.94,43.69,43.91,714096.0,42.1673,42.3892,42.148,42.3602,714096.0
2022-09-30 11:30:00,43.92,43.96,43.7,43.74,511071.0,42.3699,42.4085,42.1576,42.1962,511071.0
2022-09-30 12:00:00,43.73,43.8,43.65,43.78,451815.0,42.1866,42.2541,42.1094,42.2348,451815.0
2022-09-30 12:30:00,43.78,43.87,43.77,43.77,378441.0,42.2348,42.3216,42.2252,42.2252,378441.0
2022-09-30 13:00:00,43.77,43.84,43.7,43.81,334425.0,42.2252,42.2927,42.1576,42.2638,334425.0
2022-09-30 13:30:00,43.82,43.84,43.61,43.62,506031.0,42.2734,42.2927,42.0708,42.0805,506031.0
2022-09-30 14:00:00,43.62,43.69,43.53,43.57,535872.0,42.0805,42.148,41.9936,42.0322,535872.0
2022-09-30 14:30:00,43.57,43.59,43.34,43.41,745044.0,42.0322,42.0515,41.8104,41.8779,745044.0
2022-09-30 15:00:00,43.41,43.56,43.36,43.48,737247.0,41.8779,42.0226,41.8296,41.9454,737247.0
2022-09-30 15:30:00,43.49,43.56,43.23,43.26,2876412.0,41.9551,42.0226,41.7042,41.7332,2876412.0
2022-10-03 09:30:00,43.41,43.87,43.34,43.44,1612827.0,41.8779,42.3216,41.8104,41.9068,1612827.0
2022-10-03 10:00:00,43.5,43.93,43.46,43.87,1357908.0,41.9647,42.3795,41.9261,42.3216,1357908.0
2022-10-03 10:30:00,43.87,44.08,43.85,43.93,950973.0,42.3216,42.5242,42.3024,42.3795,950973.0
2022-10-03 11:00:00,43.93,44.08,43.92,44.02,493728.0,42.3795,42.5242,42.3699,42.4664,493728.0
2022-10-03 11:30:00,44.05,44.07,43.9,43.96,406431.0,42.4953,42.5146,42.3506,42.4085,406431.0
2022-10-03 12:00:00,43.96,44.06,43.92,43.94,473037.0,42.4085,42.5049,42.3699,42.3892,473037.0
2022-10-03 12:30:00,43.93,44.09,43.91,44.03,615060.0,42.3795,42.5339,42.3602,42.476,615060.0
2022-10-03 13:00:00,44.03,44.11,43.98,44.06,491700.0,42.476,42.5532,42.4278,42.5049,491700.0
2022-10-03 13:30:00,44.07,44.14,44.05,44.1,486552.0,42.5146,42.5821,42.4953,42.5435,486552.0
2022-10-03 14:00:00,44.11,44.25,44.1,44.23,492678.0,42.5532,42.6882,42.5435,42.6689,492678.0
2022-10-03 14:30:00,44.23,44.25,44.18,44.18,597435.0,42.6689,42.6882,42.6207,42.6207,597435.0
2022-10-03 15:00:00,44.19,44.26,44.1,44.23,865701.0,42.6304,42.6979,42.5435,42.6689,865701.0
2022-10-03 15:30:00,44.22,44.26,44.1,44.18,1767678.0,42.6593,42.6979,42.5435,42.6207,1767678.0
2022-10-04 09:30:00,44.62,44.99,44.5,44.95,1473231.0,43.0452,43.4021,42.9294,43.3635,1473231.0
2022-10-04 10:00:00,44.95,45.07,44.81,44.81,1145118.0,43.3635,43.4793,43.2285,43.2285,1145118.0
2022-10-04 10:30:00,44.82,44.95,44.69,44.82,655503.0,43.2381,43.3635,43.1127,43.2381,655503.0
2022-10-04 11:00:00,44.82,44.92,44.71,44.89,538830.0,43.2381,43.3346,43.132,43.3056,538830.0
2022-10-04 11:30:00,44.89,44.89,44.67,44.75,444753.0,43.3056,43.3056,43.0934,43.1706,444753.0
2022-10-04 12:00:00,44.75,44.85,44.68,44.84,522804.0,43.1706,43.2671,43.1031,43.2574,522804.0
2022-10-04 12:30:00,44.84,44.86,44.66,44.68,363297.0,43.2574,43.2767,43.0838,43.1031,363297.0
2022-10-04 13:00:00,44.67,44.69,44.46,44.61,475761.0,43.0934,43.1127,42.8908,43.0355,475761.0
2022-10-04 13:30:00,44.61,44.72,44.56,44.68,414168.0,43.0355,43.1416,42.9873,43.1031,414168.0
2022-10-04 14:00:00,44.68,44.74,44.55,44.55,468270.0,43.1031,43.1609,42.9776,42.9776,468270.0
2022-10-04 14:30:00,44.55,44.76,44.54,44.76,745047.0,42.9776,43.1802,42.968,43.1802,745047.0
2022-10-04 15:00:00,44.76,44.78,44.56,44.64,634629.0,43.1802,43.1995,42.9873,43.0645,634629.0
2022-10-04 15:30:00,44.63,44.77,44.58,44.77,1550109.0,43.0548,43.1899,43.0066,43.1899,1550109.0
2022-10-05 09:30:00,44.59,44.87,44.47,44.56,1424928.0,43.0162,43.2864,42.9005,42.9873,1424928.0
2022-10-05 10:00:00,44.54,44.59,44.17,44.24,857787.0,42.968,43.0162,42.6111,42.6786,857787.0
2022-10-05 10:30:00,44.22,44.37,44.19,44.27,533205.0,42.6593,42.804,42.6304,42.7075,533205.0
2022-10-05 11:00:00,44.27,44.38,44.26,44.34,427851.0,42.7075,42.8136,42.6979,42.7751,427851.0
2022-10-05 11:30:00,44.34,44.47,44.32,44.35,372882.0,42.7751,42.9005,42.7558,42.7847,372882.0
2022-10-05 12:00:00,44.34,44.46,44.28,44.41,428631.0,42.7751,42.8908,42.7172,42.8426,428631.0
2022-10-05 12:30:00,44.41,44.42,44.34,44.34,714189.0,42.8426,42.8522,42.7751,42.7751,714189.0
2022-10-05 13:00:00,44.34,44.5,44.34,44.44,516687.0,42.7751,42.9294,42.7751,42.8715,516687.0
2022-10-05 13:30:00,44.43,44.43,44.35,44.35,463770.0,42.8619,42.8619,42.7847,42.7847,463770.0
2022-10-05 14:00:00,44.36,44.43,44.34,44.39,452526.0,42.7944,42.8619,42.7751,42.8233,452526.0
2022-10-05 14:30:00,44.4,44.41,44.28,44.36,625470.0,42.8329,42.8426,42.7172,42.7944,625470.0
2022-10-05 15:00:00,44.37,44.53,44.37,44.43,572526.0,42.804,42.9584,42.804,42.8619,572526.0
2022-10-05 15:30:00,44.43,44.45,44.23,44.3,1878687.0,42.8619,42.8812,42.6689,42.7365,1878687.0
2022-10-06 09:30:00,44.36,44.83,44.3,44.6,1361091.0,42.7944,43.2478,42.7365,43.0259,1361091.0
2022-10-06 10:00:00,44.59,44.67,44.42,44.53,692565.0,43.0162,43.0934,42.8522,42.9584,692565.0
2022-10-06 10:30:00,44.53,44.58,44.34,44.57,734967.0,42.9584,43.0066,42.7751,42.9969,734967.0
2022-10-06 11:00:00,44.58,44.6,44.42,44.49,562620.0,43.0066,43.0259,42.8522,42.9198,562620.0
2022-10-06 11:30:00,44.49,44.49,44.29,44.31,614166.0,42.9198,42.9198,42.7268,42.7461,614166.0
2022-10-06 12:00:00,44.3,44.4,44.24,44.4,364779.0,42.7365,42.8329,42.6786,42.8329,364779.0
2022-10-06 12:30:00,44.4,44.45,44.32,44.36,345003.0,42.8329,42.8812,42.7558,42.7944,345003.0
2022-10-06 13:00:00,44.37,44.4,44.24,44.34,370968.0,42.804,42.8329,42.6786,42.7751,370968.0
2022-10-06 13:30:00,44.33,44.33,44.21,44.21,384291.0,42.7654,42.7654,42.6496,42.6496,384291.0
2022-10-06 14:00:00,44.21,44.21,44.02,44.07,519087.0,42.6496,42.6496,42.4664,42.5146,519087.0
2022-10-06 14:30:00,44.08,44.11,43.91,43.96,541884.0,42.5242,42.5532,42.3602,42.4085,541884.0
2022-10-06 15:00:00,43.96,44.06,43.86,44.05,572199.0,42.4085,42.5049,42.312,42.4953,572199.0
2022-10-06 15:30:00,44.05,44.07,43.86,43.89,1858050.0,42.4953,42.5146,42.312,42.3409,1858050.0
2022-10-07 09:30:00,43.77,43.88,43.33,43.48,1514823.0,42.2252,42.3313,41.8007,41.9454,1514823.0
2022-10-07 10:00:00,43.48,43.51,43.33,43.39,654771.0,41.9454,41.9744,41.8007,41.8586,654771.0
2022-10-07 10:30:00,43.4,43.43,43.28,43.33,521172.0,41.8682,41.8972,41.7525,41.8007,521172.0
2022-10-07 11:00:00,43.33,43.36,43.22,43.24,723735.0,41.8007,41.8296,41.6946,41.7139,723735.0
2022-10-07 11:30:00,43.24,43.27,43.07,43.12,711429.0,41.7139,41.7428,41.5499,41.5981,711429.0
2022-10-07 12:00:00,43.12,43.18,42.97,42.99,458316.0,41.5981,41.656,41.4534,41.4727,458316.0
2022-10-07 12:30:00,42.99,43.04,42.96,43.03,344142.0,41.4727,41.5209,41.4438,41.5113,344142.0
2022-10-07 13:00:00,43.03,43.03,42.95,42.99,449079.0,41.5113,41.5113,41.4341,41.4727,449079.0
2022-10-07 13:30:00,42.98,43.02,42.94,43.0,384447.0,41.4631,41.5016,41.4245,41.4824,384447.0
2022-10-07 14:00:00,43.0,43.09,42.97,42.98,426849.0,41.4824,41.5692,41.4534,41.4631,426849.0
2022-10-07 14:30:00,42.98,43.01,42.91,42.93,542313.0,41.4631,41.492,41.3955,41.4148,542313.0
2022-10-07 15:00:00,42.94,42.99,42.71,42.75,879903.0,41.4245,41.4727,41.2026,41.2412,879903.0
2022-10-07 15:30:00,42.75,42.89,42.69,42.87,2811867.0,41.2412,41.3762,41.1833,41.3569,2811867.0
2022-10-10 09:30:00,43.18,43.2,42.93,43.0,797253.0,41.656,41.6753,41.4148,41.4824,797253.0
2022-10-10 10:00:00,43.01,43.18,42.87,43.18,542841.0,41.492,41.656,41.3569,41.656,542841.0
2022-10-10 10:30:00,43.18,43.21,42.96,43.09,541701.0,41.656,41.6849,41.4438,41.5692,541701.0
2022-10-10 11:00:00,43.09,43.1,42.93,43.03,464946.0,41.5692,41.5788,41.4148,41.5113,464946.0
2022-10-10 11:30:00,43.03,43.04,42.9,42.95,478854.0,41.5113,41.5209,41.3859,41.4341,478854.0
2022-10-10 12:00:00,42.95,43.0,42.9,42.93,346695.0,41.4341,41.4824,41.3859,41.4148,346695.0
2022-10-10 12:30:00,42.93,42.94,42.79,42.8,383919.0,41.4148,41.4245,41.2798,41.2894,383919.0
2022-10-10 13:00:00,42.8,42.9,42.76,42.9,359652.0,41.2894,41.3859,41.2508,41.3859,359652.0
2022-10-10 13:30:00,42.89,43.17,42.89,43.14,490977.0,41.3762,41.6464,41.3762,41.6174,490977.0
2022-10-10 14:00:00,43.14,43.2,43.1,43.2,466464.0,41.6174,41.6753,41.5788,41.6753,466464.0
2022-10-10 14:30:00,43.2,43.31,43.16,43.18,560262.0,41.6753,41.7814,41.6367,41.656,560262.0
2022-10-10 15:00:00,43.18,43.3,43.09,43.22,555975.0,41.656,41.7718,41.5692,41.6946,555975.0
2022-10-10 15:30:00,43.22,43.3,43.1,43.11,1316217.0,41.6946,41.7718,41.5788,41.5885,1316217.0
2022-10-11 09:30:00,43.17,43.61,43.15,43.6,1271559.0,41.6464,42.0708,41.6271,42.0612,1271559.0
2022-10-11 10:00:00,43.59,43.8,43.47,43.74,1015701.0,42.0515,42.2541,41.9358,42.1962,1015701.0
2022-10-11 10:30:00,43.74,44.12,43.73,43.98,1330338.0,42.1962,42.5628,42.1866,42.4278,1330338.0
2022-10-11 11:00:00,43.98,44.19,43.98,44.05,972456.0,42.4278,42.6304,42.4278,42.4953,972456.0
2022-10-11 11:30:00,44.06,44.15,43.98,44.06,612792.0,42.5049,42.5918,42.4278,42.5049,612792.0
2022-10-11 12:00:00,44.06,44.21,44.01,44.09,613464.0,42.5049,42.6496,42.4567,42.5339,613464.0
2022-10-11 12:30:00,44.09,44.33,44.09,44.31,812052.0,42.5339,42.7654,42.5339,42.7461,812052.0
2022-10-11 13:00:00,44.31,44.44,44.28,44.41,778914.0,42.7461,42.8715,42.7172,42.8426,778914.0
2022-10-11 13:30:00,44.41,44.59,44.39,44.57,1082700.0,42.8426,43.0162,42.8233,42.9969,1082700.0
2022-10-11 14:00:00,44.57,44.6,44.4,44.54,611721.0,42.9969,43.0259,42.8329,42.968,611721.0
2022-10-11 14:30:00,44.54,44.56,44.23,44.24,959514.0,42.968,42.9873,42.6689,42.6786,959514.0
2022-10-11 15:00:00,44.24,44.29,44.1,44.26,1002837.0,42.6786,42.7268,42.5435,42.6979,1002837.0
2022-10-11 15:30:00,44.26,44.35,44.19,44.24,2624325.0,42.6979,42.7847,42.6304,42.6786,2624325.0
2022-10-12 09:30:00,44.34,44.92,44.25,44.79,1402716.0,42.7751,43.3346,42.6882,43.2092,1402716.0
2022-10-12 10:00:00,44.79,44.85,44.59,44.74,1025907.0,43.2092,43.2671,43.0162,43.1609,1025907.0
2022-10-12 10:30:00,44.74,44.76,44.39,44.4,774330.0,43.1609,43.1802,42.8233,42.8329,774330.0
2022-10-12 11:00:00,44.4,44.44,44.18,44.28,861309.0,42.8329,42.8715,42.6207,42.7172,861309.0
2022-10-12 11:30:00,44.29,44.36,44.12,44.35,772608.0,42.7268,42.7944,42.5628,42.7847,772608.0
2022-10-12 12:00:00,44.35,44.39,44.13,44.2,593574.0,42.7847,42.8233,42.5725,42.64,593574.0
2022-10-12 12:30:00,44.19,44.22,44.03,44.13,356544.0,42.6304,42.6593,42.476,42.5725,356544.0
2022-10-12 13:00:00,44.13,44.17,44.01,44.02,345474.0,42.5725,42.6111,42.4567,42.4664,345474.0
2022-10-12 13:30:00,44.02,44.03,43.88,43.97,437544.0,42.4664,42.476,42.3313,42.4181,437544.0
2022-10-12 14:00:00,43.97,44.04,43.88,44.03,497460.0,42.4181,42.4856,42.3313,42.476,497460.0
2022-10-12 14:30:00,44.04,44.06,43.75,43.82,563784.0,42.4856,42.5049,42.2059,42.2734,563784.0
2022-10-12 15:00:00,43.82,43.85,43.66,43.67,715236.0,42.2734,42.3024,42.1191,42.1287,715236.0
2022-10-12 15:30:00,43.67,43.82,43.66,43.7,2499564.0,42.1287,42.2734,42.1191,42.1576,2499564.0
2022-10-13 09:30:00,43.09,43.6,43.06,43.27,1485441.0,41.5692,42.0612,41.5402,41.7428,1485441.0
2022-10-13 10:00:00,43.26,43.4,42.98,43.0,1427979.0,41.7332,41.8682,41.4631,41.4824,1427979.0
2022-10-13 10:30:00,42.99,43.08,42.79,42.84,1013676.0,41.4727,41.5595,41.2798,41.328,1013676.0
2022-10-13 11:00:00,42.83,43.69,42.8,43.59,1486620.0,41.3184,42.148,41.2894,42.0515,1486620.0
2022-10-13 11:30:00,43.6,43.83,43.38,43.6,1521156.0,42.0612,42.2831,41.8489,42.0612,1521156.0
2022-10-13 12:00:00,43.6,43.72,43.48,43.62,771813.0,42.0612,42.1769,41.9454,42.0805,771813.0
2022-10-13 12:30:00,43.63,43.81,43.58,43.65,687978.0,42.0901,42.2638,42.0419,42.1094,687978.0
2022-10-13 13:00:00,43.66,43.8,43.61,43.79,704709.0,42.1191,42.2541,42.0708,42.2445,704709.0
2022-10-13 13:30:00,43.8,43.95,43.79,43.86,575745.0,42.2541,42.3988,42.2445,42.312,575745.0
2022-10-13 14:00:00,43.85,43.97,43.8,43.82,615792.0,42.3024,42.4181,42.2541,42.2734,615792.0
2022-10-13 14:30:00,43.83,44.24,43.83,44.21,666819.0,42.2831,42.6786,42.2831,42.6496,666819.0
2022-10-13 15:00:00,44.2,44.31,44.14,44.14,760872.0,42.64,42.7461,42.5821,42.5821,760872.0
2022-10-13 15:30:00,44.14,44.17,44.04,44.09,1902372.0,42.5821,42.6111,42.4856,42.5339,1902372.0
2022-10-14 09:30:00,44.15,44.41,44.01,44.28,1008528.0,42.5918,42.8426,42.4567,42.7172,1008528.0
2022-10-14 10:00:00,44.27,44.34,43.83,43.96,993363.0,42.7075,42.7751,42.2831,42.4085,993363.0
2022-10-14 10:30:00,43.96,44.02,43.76,43.92,638040.0,42.4085,42.4664,42.2155,42.3699,638040.0
2022-10-14 11:00:00,43.92,44.05,43.74,43.82,699918.0,42.3699,42.4953,42.1962,42.2734,699918.0
2022-10-14 11:30:00,43.82,43.82,43.62,43.67,597546.0,42.2734,42.2734,42.0805,42.1287,597546.0
2022-10-14 12:00:00,43.67,43.7,43.42,43.46,621972.0,42.1287,42.1576,41.8875,41.9261,621972.0
2022-10-14 12:30:00,43.46,43.65,43.42,43.53,464034.0,41.9261,42.1094,41.8875,41.9936,464034.0
2022-10-14 13:00:00,43.53,43.64,43.49,43.64,476352.0,41.9936,42.0998,41.9551,42.0998,476352.0
2022-10-14 13:30:00,43.64,43.69,43.58,43.64,620481.0,42.0998,42.148,42.0419,42.0998,620481.0
2022-10-14 14:00:00,43.64,43.64,43.41,43.49,462318.0,42.0998,42.0998,41.8779,41.9551,462318.0
2022-10-14 14:30:00,43.48,43.5,43.38,43.43,518274.0,41.9454,41.9647,41.8489,41.8972,518274.0
2022-10-14 15:00:00,43.43,43.63,43.35,43.61,768060.0,41.8972,42.0901,41.82,42.0708,768060.0
2022-10-14 15:30:00,43.61,43.69,43.45,43.51,2389317.0,42.0708,42.148,41.9165,41.9744,2389317.0
2022-10-17 09:30:00,43.65,44.1,43.53,43.99,1248045.0,42.1094,42.5435,41.9936,42.4374,1248045.0
2022-10-17 10:00:00,43.99,44.17,43.85,44.11,1449003.0,42.4374,42.6111,42.3024,42.5532,1449003.0
2022-10-17 10:30:00,44.11,44.27,44.08,44.16,1346616.0,42.5532,42.7075,42.5242,42.6014,1346616.0
2022-10-17 11:00:00,44.16,44.17,43.93,44.16,608217.0,42.6014,42.6111,42.3795,42.6014,608217.0
2022-10-17 11:30:00,44.15,44.23,44.12,44.14,544248.0,42.5918,42.6689,42.5628,42.5821,544248.0
2022-10-17 12:00:00,44.14,44.21,44.1,44.11,648930.0,42.5821,42.6496,42.5435,42.5532,648930.0
2022-10-17 12:30:00,44.1,44.13,43.99,44.01,585198.0,42.5435,42.5725,42.4374,42.4567,585198.0
2022-10-17 13:00:00,44.01,44.13,43.94,44.12,425364.0,42.4567,42.5725,42.3892,42.5628,425364.0
2022-10-17 13:30:00,44.12,44.22,44.11,44.21,336261.0,42.5628,42.6593,42.5532,42.6496,336261.0
2022-10-17 14:00:00,44.22,44.28,43.97,43.98,656457.0,42.6593,42.7172,42.4181,42.4278,656457.0
2022-10-17 14:30:00,43.98,44.0,43.9,43.93,792123.0,42.4278,42.4471,42.3506,42.3795,792123.0
2022-10-17 15:00:00,43.93,43.97,43.84,43.92,884109.0,42.3795,42.4181,42.2927,42.3699,884109.0
2022-10-17 15:30:00,43.92,43.99,43.75,43.82,2184408.0,42.3699,42.4374,42.2059,42.2734,2184408.0
2022-10-18 09:30:00,44.48,45.03,44.45,44.61,2196816.0,42.9101,43.4407,42.8812,43.0355,2196816.0
2022-10-18 10:00:00,44.62,44.87,44.57,44.65,945825.0,43.0452,43.2864,42.9969,43.0741,945825.0
2022-10-18 10:30:00,44.65,44.91,44.65,44.79,878496.0,43.0741,43.3249,43.0741,43.2092,878496.0
2022-10-18 11:00:00,44.79,44.79,44.44,44.56,890802.0,43.2092,43.2092,42.8715,42.9873,890802.0
2022-10-18 11:30:00,44.56,44.59,44.46,44.54,727965.0,42.9873,43.0162,42.8908,42.968,727965.0
2022-10-18 12:00:00,44.53,44.67,44.45,44.63,530286.0,42.9584,43.0934,42.8812,43.0548,530286.0
2022-10-18 12:30:00,44.63,44.77,44.61,44.66,406899.0,43.0548,43.1899,43.0355,43.0838,406899.0
2022-10-18 13:00:00,44.66,44.7,44.54,44.68,423066.0,43.0838,43.1224,42.968,43.1031,423066.0
2022-10-18 13:30:00,44.69,44.77,44.63,44.75,458835.0,43.1127,43.1899,43.0548,43.1706,458835.0
2022-10-18 14:00:00,44.76,44.79,44.65,44.78,431577.0,43.1802,43.2092,43.0741,43.1995,431577.0
2022-10-18 14:30:00,44.78,44.79,44.55,44.62,775449.0,43.1995,43.2092,42.9776,43.0452,775449.0
2022-10-18 15:00:00,44.62,44.64,44.49,44.61,572589.0,43.0452,43.0645,42.9198,43.0355,572589.0
2022-10-18 15:30:00,44.61,44.75,44.58,44.73,1631136.0,43.0355,43.1706,43.0066,43.1513,1631136.0
2022-10-19 09:30:00,44.78,44.9,44.56,44.68,842793.0,43.1995,43.3153,42.9873,43.1031,842793.0
2022-10-19 10:00:00,44.68,44.87,44.59,44.85,691587.0,43.1031,43.2864,43.0162,43.2671,691587.0
2022-10-19 10:30:00,44.85,44.89,44.74,44.8,563391.0,43.2671,43.3056,43.1609,43.2188,563391.0
2022-10-19 11:00:00,44.79,44.91,44.72,44.78,537729.0,43.2092,43.3249,43.1416,43.1995,537729.0
2022-10-19 11:30:00,44.77,44.81,44.69,44.73,346905.0,43.1899,43.2285,43.1127,43.1513,346905.0
2022-10-19 12:00:00,44.73,44.75,44.6,44.63,318402.0,43.1513,43.1706,43.0259,43.0548,318402.0
2022-10-19 12:30:00,44.63,44.68,44.46,44.5,408120.0,43.0548,43.1031,42.8908,42.9294,408120.0
2022-10-19 13:00:00,44.51,44.52,44.37,44.44,430842.0,42.9391,42.9487,42.804,42.8715,430842.0
2022-10-19 13:30:00,44.45,44.47,44.32,44.44,403023.0,42.8812,42.9005,42.7558,42.8715,403023.0
2022-10-19 14:00:00,44.44,44.58,44.39,44.49,419976.0,42.8715,43.0066,42.8233,42.9198,419976.0
2022-10-19 14:30:00,44.49,44.53,44.41,44.42,254841.0,42.9198,42.9584,42.8426,42.8522,254841.0
2022-10-19 15:00:00,44.42,44.55,44.41,44.47,404013.0,42.8522,42.9776,42.8426,42.9005,404013.0
2022-10-19 15:30:00,44.47,44.59,44.44,44.58,1433223.0,42.9005,43.0162,42.8715,43.0066,1433223.0
2022-10-20 09:30:00,44.66,44.84,44.55,44.77,967641.0,43.0838,43.2574,42.9776,43.1899,967641.0
2022-10-20 10:00:00,44.78,45.09,44.73,45.01,668004.0,43.1995,43.4986,43.1513,43.4214,668004.0
2022-10-20 10:30:00,45.03,45.06,44.85,44.99,486201.0,43.4407,43.4696,43.2671,43.4021,486201.0
2022-10-20 11:00:00,44.98,45.06,44.92,45.01,608763.0,43.3925,43.4696,43.3346,43.4214,608763.0
2022-10-20 11:30:00,45.0,45.13,44.98,44.99,649128.0,43.4118,43.5372,43.3925,43.4021,649128.0
2022-10-20 12:00:00,44.99,45.02,44.84,44.95,343602.0,43.4021,43.4311,43.2574,43.3635,343602.0
2022-10-20 12:30:00,44.94,44.95,44.82,44.92,303213.0,43.3539,43.3635,43.2381,43.3346,303213.0
2022-10-20 13:00:00,44.92,44.99,44.78,44.94,433776.0,43.3346,43.4021,43.1995,43.3539,433776.0
2022-10-20 13:30:00,44.95,44.95,44.79,44.85,404646.0,43.3635,43.3635,43.2092,43.2671,404646.0
2022-10-20 14:00:00,44.85,44.93,44.79,44.9,377841.0,43.2671,43.3442,43.2092,43.3153,377841.0
2022-10-20 14:30:00,44.89,44.95,44.79,44.9,477705.0,43.3056,43.3635,43.2092,43.3153,477705.0
2022-10-20 15:00:00,44.89,44.93,44.71,44.75,394983.0,43.3056,43.3442,43.132,43.1706,394983.0
2022-10-20 15:30:00,44.75,44.79,44.67,44.68,1420290.0,43.1706,43.2092,43.0934,43.1031,1420290.0
2022-10-21 09:30:00,44.94,45.35,44.67,45.35,2197173.0,43.3539,43.7494,43.0934,43.7494,2197173.0
2022-10-21 10:00:00,45.35,45.42,45.13,45.14,804810.0,43.7494,43.8169,43.5372,43.5468,804810.0
2022-10-21 10:30:00,45.13,45.43,45.13,45.26,833232.0,43.5372,43.8266,43.5372,43.6626,833232.0
2022-10-21 11:00:00,45.26,45.31,45.09,45.13,757050.0,43.6626,43.7108,43.4986,43.5372,757050.0
2022-10-21 11:30:00,45.14,45.36,45.09,45.36,683100.0,43.5468,43.7591,43.4986,43.7591,683100.0
2022-10-21 12:00:00,45.37,45.59,45.36,45.47,646347.0,43.7687,43.9809,43.7591,43.8652,646347.0
2022-10-21 12:30:00,45.49,45.7,45.48,45.66,707190.0,43.8845,44.0871,43.8748,44.0485,707190.0
2022-10-21 13:00:00,45.66,45.68,45.5,45.52,468087.0,44.0485,44.0678,43.8941,43.9134,468087.0
2022-10-21 13:30:00,45.52,45.67,45.51,45.63,1094955.0,43.9134,44.0581,43.9038,44.0195,1094955.0
2022-10-21 14:00:00,45.65,45.74,45.59,45.67,591213.0,44.0388,44.1256,43.9809,44.0581,591213.0
2022-10-21 14:30:00,45.67,45.72,45.59,45.65,628875.0,44.0581,44.1064,43.9809,44.0388,628875.0
2022-10-21 15:00:00,45.65,45.8,45.59,45.77,1093059.0,44.0388,44.1835,43.9809,44.1546,1093059.0
2022-10-21 15:30:00,45.77,45.77,45.55,45.61,1973568.0,44.1546,44.1546,43.9424,44.0002,1973568.0
2022-10-24 09:30:00,45.82,46.49,45.71,46.49,1429851.0,44.2028,44.8492,44.0967,44.8492,1429851.0
2022-10-24 10:00:00,46.48,46.48,45.9,46.16,939222.0,44.8395,44.8395,44.28,44.5308,939222.0
2022-10-24 10:30:00,46.16,46.39,46.07,46.17,834840.0,44.5308,44.7527,44.444,44.5405,834840.0
2022-10-24 11:00:00,46.15,46.36,46.09,46.35,559278.0,44.5212,44.7238,44.4633,44.7141,559278.0
2022-10-24 11:30:00,46.35,46.44,46.24,46.43,460323.0,44.7141,44.8009,44.608,44.7913,460323.0
2022-10-24 12:00:00,46.43,46.56,46.36,46.55,585657.0,44.7913,44.9167,44.7238,44.9071,585657.0
2022-10-24 12:30:00,46.56,46.56,46.46,46.48,334134.0,44.9167,44.9167,44.8202,44.8395,334134.0
2022-10-24 13:00:00,46.48,46.55,46.44,46.54,473073.0,44.8395,44.9071,44.8009,44.8974,473073.0
2022-10-24 13:30:00,46.54,46.62,46.52,46.54,415653.0,44.8974,44.9746,44.8781,44.8974,415653.0
2022-10-24 14:00:00,46.55,46.78,46.53,46.72,899388.0,44.9071,45.1289,44.8878,45.0711,899388.0
2022-10-24 14:30:00,46.71,46.83,46.7,46.8,670842.0,45.0614,45.1772,45.0518,45.1482,670842.0
2022-10-24 15:00:00,46.8,46.8,46.62,46.67,1160094.0,45.1482,45.1482,44.9746,45.0228,1160094.0
2022-10-24 15:30:00,46.67,46.7,46.38,46.48,2156745.0,45.0228,45.0518,44.7431,44.8395,2156745.0
2022-10-25 09:30:00,46.36,46.54,46.11,46.45,1052910.0,44.7238,44.8974,44.4826,44.8106,1052910.0
2022-10-25 10:00:00,46.46,46.5,46.26,46.37,581577.0,44.8202,44.8588,44.6273,44.7334,581577.0
2022-10-25 10:30:00,46.37,46.49,46.3,46.39,562902.0,44.7334,44.8492,44.6659,44.7527,562902.0
2022-10-25 11:00:00,46.39,46.52,46.32,46.51,574884.0,44.7527,44.8781,44.6852,44.8685,574884.0
2022-10-25 11:30:00,46.52,46.61,46.45,46.51,616269.0,44.8781,44.9649,44.8106,44.8685,616269.0
2022-10-25 12:00:00,46.51,46.58,46.46,46.48,357177.0,44.8685,44.936,44.8202,44.8395,357177.0
2022-10-25 12:30:00,46.48,46.54,46.46,46.47,278361.0,44.8395,44.8974,44.8202,44.8299,278361.0
2022-10-25 13:00:00,46.47,46.55,46.38,46.52,499785.0,44.8299,44.9071,44.7431,44.8781,499785.0
2022-10-25 13:30:00,46.52,46.55,46.43,46.53,585999.0,44.8781,44.9071,44.7913,44.8878,585999.0
2022-10-25 14:00:00,46.53,46.6,46.53,46.55,393495.0,44.8878,44.9553,44.8878,44.9071,393495.0
2022-10-25 14:30:00,46.55,46.65,46.54,46.6,577626.0,44.9071,45.0035,44.8974,44.9553,577626.0
2022-10-25 15:00:00,46.6,46.72,46.56,46.69,757857.0,44.9553,45.0711,44.9167,45.0421,757857.0
2022-10-25 15:30:00,46.7,46.81,46.64,46.69,1661613.0,45.0518,45.1579,44.9939,45.0421,1661613.0
2022-10-26 09:30:00,46.79,47.13,46.61,46.7,1317513.0,45.1386,45.4666,44.9649,45.0518,1317513.0
2022-10-26 10:00:00,46.71,47.05,46.69,46.98,746955.0,45.0614,45.3894,45.0421,45.3219,746955.0
2022-10-26 10:30:00,46.98,47.0,46.87,46.93,548655.0,45.3219,45.3412,45.2158,45.2736,548655.0
2022-10-26 11:00:00,46.93,47.2,46.91,47.06,812397.0,45.2736,45.5341,45.2544,45.3991,812397.0
2022-10-26 11:30:00,47.06,47.29,47.05,47.28,677643.0,45.3991,45.6209,45.3894,45.6113,677643.0
2022-10-26 12:00:00,47.28,47.35,47.13,47.16,629412.0,45.6113,45.6788,45.4666,45.4955,629412.0
2022-10-26 12:30:00,47.16,47.18,46.94,47.02,622596.0,45.4955,45.5148,45.2833,45.3605,622596.0
2022-10-26 13:00:00,47.02,47.16,46.97,47.06,563400.0,45.3605,45.4955,45.3122,45.3991,563400.0
2022-10-26 13:30:00,47.07,47.09,47.0,47.0,602277.0,45.4087,45.428,45.3412,45.3412,602277.0
2022-10-26 14:00:00,47.01,47.06,46.84,46.87,481941.0,45.3508,45.3991,45.1868,45.2158,481941.0
2022-10-26 14:30:00,46.87,46.93,46.84,46.87,416175.0,45.2158,45.2736,45.1868,45.2158,416175.0
2022-10-26 15:00:00,46.87,46.98,46.81,46.92,624432.0,45.2158,45.3219,45.1579,45.264,624432.0
2022-10-26 15:30:00,46.92,47.08,46.89,47.05,1893594.0,45.264,45.4184,45.2351,45.3894,1893594.0
2022-10-27 09:30:00,47.0,47.21,46.76,46.83,1086924.0,45.3412,45.5438,45.1096,45.1772,1086924.0
2022-10-27 10:00:00,46.82,47.09,46.82,46.98,620823.0,45.1675,45.428,45.1675,45.3219,620823.0
2022-10-27 10:30:00,46.97,47.09,46.94,47.07,760020.0,45.3122,45.428,45.2833,45.4087,760020.0
2022-10-27 11:00:00,47.07,47.15,46.99,47.08,630549.0,45.4087,45.4859,45.3315,45.4184,630549.0
2022-10-27 11:30:00,47.06,47.17,46.95,47.17,747819.0,45.3991,45.5052,45.2929,45.5052,747819.0
2022-10-27 12:00:00,47.17,47.25,47.06,47.06,766137.0,45.5052,45.5824,45.3991,45.3991,766137.0
2022-10-27 12:30:00,47.06,47.27,47.05,47.26,646542.0,45.3991,45.6016,45.3894,45.592,646542.0
2022-10-27 13:00:00,47.26,47.37,47.21,47.32,596388.0,45.592,45.6981,45.5438,45.6499,596388.0
2022-10-27 13:30:00,47.33,47.34,47.13,47.13,296766.0,45.6595,45.6692,45.4666,45.4666,296766.0
2022-10-27 14:00:00,47.13,47.24,47.1,47.21,737427.0,45.4666,45.5727,45.4376,45.5438,737427.0
2022-10-27 14:30:00,47.21,47.25,47.16,47.19,447978.0,45.5438,45.5824,45.4955,45.5245,447978.0
2022-10-27 15:00:00,47.2,47.29,47.14,47.19,527862.0,45.5341,45.6209,45.4762,45.5245,527862.0
2022-10-27 15:30:00,47.19,47.27,46.84,46.92,2497800.0,45.5245,45.6016,45.1868,45.264,2497800.0
2022-10-28 09:30:00,46.68,47.19,46.68,46.99,1203600.0,45.0325,45.5245,45.0325,45.3315,1203600.0
2022-10-28 10:00:00,47.0,47.3,46.91,47.28,758055.0,45.3412,45.6306,45.2544,45.6113,758055.0
2022-10-28 10:30:00,47.28,47.42,47.24,47.33,609984.0,45.6113,45.7464,45.5727,45.6595,609984.0
2022-10-28 11:00:00,47.33,47.44,47.27,47.31,428658.0,45.6595,45.7656,45.6016,45.6402,428658.0
2022-10-28 11:30:00,47.31,47.45,47.24,47.33,472806.0,45.6402,45.7753,45.5727,45.6595,472806.0
2022-10-28 12:00:00,47.33,47.43,47.27,47.43,442527.0,45.6595,45.756,45.6016,45.756,442527.0
2022-10-28 12:30:00,47.43,47.48,47.38,47.48,389289.0,45.756,45.8042,45.7078,45.8042,389289.0
2022-10-28 13:00:00,47.48,47.53,47.45,47.48,414699.0,45.8042,45.8525,45.7753,45.8042,414699.0
2022-10-28 13:30:00,47.48,47.52,47.41,47.41,439239.0,45.8042,45.8428,45.7367,45.7367,439239.0
2022-10-28 14:00:00,47.42,47.52,47.39,47.51,355842.0,45.7464,45.8428,45.7174,45.8332,355842.0
2022-10-28 14:30:00,47.51,47.61,47.51,47.57,603852.0,45.8332,45.9296,45.8332,45.8911,603852.0
2022-10-28 15:00:00,47.58,47.63,47.55,47.57,563724.0,45.9007,45.9489,45.8718,45.8911,563724.0
2022-10-28 15:30:00,47.57,47.58,47.46,47.52,1521921.0,45.8911,45.9007,45.7849,45.8428,1521921.0
2022-10-31 09:30:00,47.45,47.63,47.26,47.47,1434726.0,45.7753,45.9489,45.592,45.7946,1434726.0
2022-10-31 10:00:00,47.47,47.5,47.27,47.39,1100709.0,45.7946,45.8235,45.6016,45.7174,1100709.0
2022-10-31 10:30:00,47.39,47.48,47.32,47.35,1023912.0,45.7174,45.8042,45.6499,45.6788,1023912.0
2022-10-31 11:00:00,47.35,47.51,47.34,47.46,700359.0,45.6788,45.8332,45.6692,45.7849,700359.0
2022-10-31 11:30:00,47.45,47.55,47.41,47.48,545841.0,45.7753,45.8718,45.7367,45.8042,545841.0
2022-10-31 12:00:00,47.48,47.54,47.35,47.42,775704.0,45.8042,45.8621,45.6788,45.7464,775704.0
2022-10-31 12:30:00,47.41,47.49,47.39,47.47,647298.0,45.7367,45.8139,45.7174,45.7946,647298.0
2022-10-31 13:00:00,47.47,47.55,47.4,47.54,524616.0,45.7946,45.8718,45.7271,45.8621,524616.0
2022-10-31 13:30:00,47.54,47.66,47.49,47.64,1011390.0,45.8621,45.9779,45.8139,45.9586,1011390.0
2022-10-31 14:00:00,47.64,47.69,47.56,47.57,993429.0,45.9586,46.0068,45.8814,45.8911,993429.0
2022-10-31 14:30:00,47.56,47.64,47.51,47.54,634293.0,45.8814,45.9586,45.8332,45.8621,634293.0
2022-10-31 15:00:00,47.54,47.56,47.44,47.55,612435.0,45.8621,45.8814,45.7656,45.8718,612435.0
2022-10-31 15:30:00,47.55,47.63,47.41,47.45,2617152.0,45.8718,45.9489,45.7367,45.7753,2617152.0
2022-11-01 09:30:00,47.66,47.85,47.43,47.46,1172808.0,45.9779,46.1612,45.756,45.7849,1172808.0
2022-11-01 10:00:00,47.47,47.53,47.25,47.42,789555.0,45.7946,45.8525,45.5824,45.7464,789555.0
2022-11-01 10:30:00,47.43,47.47,47.18,47.23,647955.0,45.756,45.7946,45.5148,45.5631,647955.0
2022-11-01 11:00:00,47.23,47.39,47.17,47.34,646353.0,45.5631,45.7174,45.5052,45.6692,646353.0
2022-11-01 11:30:00,47.34,47.48,47.3,47.44,415827.0,45.6692,45.8042,45.6306,45.7656,415827.0
2022-11-01 12:00:00,47.43,47.52,47.37,47.45,525285.0,45.756,45.8428,45.6981,45.7753,525285.0
2022-11-01 12:30:00,47.45,47.53,47.37,47.5,504084.0,45.7753,45.8525,45.6981,45.8235,504084.0
2022-11-01 13:00:00,47.5,47.52,47.39,47.4,430044.0,45.8235,45.8428,45.7174,45.7271,430044.0
2022-11-01 13:30:00,47.4,47.49,47.35,47.47,470352.0,45.7271,45.8139,45.6788,45.7946,470352.0
2022-11-01 14:00:00,47.46,47.48,47.32,47.38,429408.0,45.7849,45.8042,45.6499,45.7078,429408.0
2022-11-01 14:30:00,47.38,47.43,47.29,47.33,587112.0,45.7078,45.756,45.6209,45.6595,587112.0
2022-11-01 15:00:00,47.33,47.38,47.25,47.26,709158.0,45.6595,45.7078,45.5824,45.592,709158.0
2022-11-01 15:30:00,47.26,47.33,47.21,47.21,1524438.0,45.592,45.6595,45.5438,45.5438,1524438.0
2022-11-02 09:30:00,47.05,47.25,46.95,47.04,642090.0,45.3894,45.5824,45.2929,45.3798,642090.0
2022-11-02 10:00:00,47.0,47.22,46.96,47.1,640524.0,45.3412,45.5534,45.3026,45.4376,640524.0
2022-11-02 10:30:00,47.09,47.17,47.0,47.14,637185.0,45.428,45.5052,45.3412,45.4762,637185.0
2022-11-02 11:00:00,47.14,47.28,47.05,47.2,515571.0,45.4762,45.6113,45.3894,45.5341,515571.0
2022-11-02 11:30:00,47.21,47.26,47.14,47.24,341082.0,45.5438,45.592,45.4762,45.5727,341082.0
2022-11-02 12:00:00,47.23,47.27,47.16,47.16,351690.0,45.5631,45.6016,45.4955,45.4955,351690.0
2022-11-02 12:30:00,47.16,47.33,47.16,47.31,490377.0,45.4955,45.6595,45.4955,45.6402,490377.0
2022-11-02 13:00:00,47.31,47.33,47.22,47.31,295584.0,45.6402,45.6595,45.5534,45.6402,295584.0
2022-11-02 13:30:00,47.31,47.46,47.29,47.43,404070.0,45.6402,45.7849,45.6209,45.756,404070.0
2022-11-02 14:00:00,47.44,47.86,47.39,47.75,1222422.0,45.7656,46.1708,45.7174,46.0647,1222422.0
2022-11-02 14:30:00,47.75,47.83,47.07,47.21,1062612.0,46.0647,46.1419,45.4087,45.5438,1062612.0
2022-11-02 15:00:00,47.2,47.42,46.91,47.01,806913.0,45.5341,45.7464,45.2544,45.3508,806913.0
2022-11-02 15:30:00,47.0,47.1,46.9,46.9,1420647.0,45.3412,45.4376,45.2447,45.2447,1420647.0
2022-11-03 09:30:00,46.5,47.09,46.36,46.84,1007124.0,44.8588,45.428,44.7238,45.1868,1007124.0
2022-11-03 10:00:00,46.86,47.24,46.85,47.08,1088520.0,45.2061,45.5727,45.1965,45.4184,1088520.0
2022-11-03 10:30:00,47.08,47.08,46.85,46.99,548070.0,45.4184,45.4184,45.1965,45.3315,548070.0
2022-11-03 11:00:00,46.99,47.07,46.96,46.96,321663.0,45.3315,45.4087,45.3026,45.3026,321663.0
2022-11-03 11:30:00,46.96,47.03,46.86,46.94,395220.0,45.3026,45.3701,45.2061,45.2833,395220.0
2022-11-03 12:00:00,46.94,47.13,46.94,47.04,273582.0,45.2833,45.4666,45.2833,45.3798,273582.0
2022-11-03 12:30:00,47.03,47.16,46.99,47.11,292188.0,45.3701,45.4955,45.3315,45.4473,292188.0
2022-11-03 13:00:00,47.1,47.14,47.04,47.14,253047.0,45.4376,45.4762,45.3798,45.4762,253047.0
2022-11-03 13:30:00,47.14,47.15,46.92,46.93,387699.0,45.4762,45.4859,45.264,45.2736,387699.0
2022-11-03 14:00:00,46.93,47.1,46.87,47.06,331542.0,45.2736,45.4376,45.2158,45.3991,331542.0
2022-11-03 14:30:00,47.06,47.11,46.99,47.1,332406.0,45.3991,45.4473,45.3315,45.4376,332406.0
2022-11-03 15:00:00,47.1,47.14,47.03,47.06,390306.0,45.4376,45.4762,45.3701,45.3991,390306.0
2022-11-03 15:30:00,47.06,47.13,46.87,46.89,1097745.0,45.3991,45.4666,45.2158,45.2351,1097745.0
2022-11-04 09:30:00,47.34,47.39,46.93,47.15,1067637.0,45.6692,45.7174,45.2736,45.4859,1067637.0
2022-11-04 10:00:00,47.16,47.33,47.15,47.26,711903.0,45.4955,45.6595,45.4859,45.592,711903.0
2022-11-04 10:30:00,47.26,47.4,47.15,47.18,538863.0,45.592,45.7271,45.4859,45.5148,538863.0
2022-11-04 11:00:00,47.18,47.28,46.97,46.98,552738.0,45.5148,45.6113,45.3122,45.3219,552738.0
2022-11-04 11:30:00,46.97,47.05,46.48,46.5,767751.0,45.3122,45.3894,44.8395,44.8588,767751.0
2022-11-04 12:00:00,46.5,46.6,46.35,46.54,635676.0,44.8588,44.9553,44.7141,44.8974,635676.0
2022-11-04 12:30:00,46.54,46.54,46.26,46.41,528876.0,44.8974,44.8974,44.6273,44.772,528876.0
2022-11-04 13:00:00,46.41,46.49,46.31,46.43,339297.0,44.772,44.8492,44.6755,44.7913,339297.0
2022-11-04 13:30:00,46.42,46.48,46.29,46.33,447054.0,44.7816,44.8395,44.6562,44.6948,447054.0
2022-11-04 14:00:00,46.33,46.54,46.27,46.54,423852.0,44.6948,44.8974,44.6369,44.8974,423852.0
2022-11-04 14:30:00,46.55,46.74,46.49,46.72,309660.0,44.9071,45.0904,44.8492,45.0711,309660.0
2022-11-04 15:00:00,46.73,46.85,46.7,46.81,469731.0,45.0807,45.1965,45.0518,45.1579,469731.0
2022-11-04 15:30:00,46.81,47.03,46.78,47.0,1321245.0,45.1579,45.3701,45.1289,45.3412,1321245.0
2022-11-07 09:30:00,47.09,47.43,47.09,47.14,782592.0,45.428,45.756,45.428,45.4762,782592.0
2022-11-07 10:00:00,47.16,47.33,47.09,47.18,479670.0,45.4955,45.6595,45.428,45.5148,479670.0
2022-11-07 10:30:00,47.19,47.29,47.16,47.28,441009.0,45.5245,45.6209,45.4955,45.6113,441009.0
2022-11-07 11:00:00,47.28,47.31,47.17,47.2,461382.0,45.6113,45.6402,45.5052,45.5341,461382.0
2022-11-07 11:30:00,47.19,47.3,47.17,47.21,342000.0,45.5245,45.6306,45.5052,45.5438,342000.0
2022-11-07 12:00:00,47.21,47.27,47.15,47.27,300144.0,45.5438,45.6016,45.4859,45.6016,300144.0
2022-11-07 12:30:00,47.27,47.31,47.22,47.27,251496.0,45.6016,45.6402,45.5534,45.6016,251496.0
2022-11-07 13:00:00,47.27,47.41,47.27,47.4,248319.0,45.6016,45.7367,45.6016,45.7271,248319.0
2022-11-07 13:30:00,47.4,47.42,47.35,47.37,232839.0,45.7271,45.7464,45.6788,45.6981,232839.0
2022-11-07 14:00:00,47.37,47.53,47.36,47.52,393630.0,45.6981,45.8525,45.6885,45.8428,393630.0
2022-11-07 14:30:00,47.53,47.58,47.49,47.49,378324.0,45.8525,45.9007,45.8139,45.8139,378324.0
2022-11-07 15:00:00,47.49,47.66,47.49,47.6,572733.0,45.8139,45.9779,45.8139,45.92,572733.0
2022-11-07 15:30:00,47.6,47.65,47.4,47.5,1263420.0,45.92,45.9682,45.7271,45.8235,1263420.0
2022-11-08 09:30:00,47.53,47.67,47.44,47.55,1081821.0,45.8525,45.9875,45.7656,45.8718,1081821.0
2022-11-08 10:00:00,47.55,47.91,47.54,47.86,1012689.0,45.8718,46.2191,45.8621,46.1708,1012689.0
2022-11-08 10:30:00,47.86,48.03,47.79,47.89,1096368.0,46.1708,46.3348,46.1033,46.1998,1096368.0
2022-11-08 11:00:00,47.89,47.9,47.76,47.77,590628.0,46.1998,46.2094,46.0744,46.084,590628.0
2022-11-08 11:30:00,47.75,47.92,47.75,47.88,572994.0,46.0647,46.2287,46.0647,46.1901,572994.0
2022-11-08 12:00:00,47.88,47.88,47.72,47.81,447003.0,46.1901,46.1901,46.0358,46.1226,447003.0
2022-11-08 12:30:00,47.81,47.89,47.76,47.88,349950.0,46.1226,46.1998,46.0744,46.1901,349950.0
2022-11-08 13:00:00,47.89,47.95,47.66,47.69,436854.0,46.1998,46.2576,45.9779,46.0068,436854.0
2022-11-08 13:30:00,47.67,47.71,47.55,47.58,594033.0,45.9875,46.0261,45.8718,45.9007,594033.0
2022-11-08 14:00:00,47.58,47.63,47.2,47.21,674601.0,45.9007,45.9489,45.5341,45.5438,674601.0
2022-11-08 14:30:00,47.2,47.46,47.17,47.39,628551.0,45.5341,45.7849,45.5052,45.7174,628551.0
2022-11-08 15:00:00,47.39,47.66,47.39,47.65,578394.0,45.7174,45.9779,45.7174,45.9682,578394.0
2022-11-08 15:30:00,47.64,47.76,47.59,47.6,1428018.0,45.9586,46.0744,45.9104,45.92,1428018.0
2022-11-09 09:30:00,47.59,47.72,47.31,47.33,902436.0,45.9104,46.0358,45.6402,45.6595,902436.0
2022-11-09 10:00:00,47.32,47.55,47.15,47.19,636393.0,45.6499,45.8718,45.4859,45.5245,636393.0
2022-11-09 10:30:00,47.19,47.3,46.93,46.94,824286.0,45.5245,45.6306,45.2736,45.2833,824286.0
2022-11-09 11:00:00,46.94,47.11,46.94,47.0,597978.0,45.2833,45.4473,45.2833,45.3412,597978.0
2022-11-09 11:30:00,46.99,47.12,46.97,47.03,503145.0,45.3315,45.4569,45.3122,45.3701,503145.0
2022-11-09 12:00:00,47.03,47.07,46.98,47.01,296373.0,45.3701,45.4087,45.3219,45.3508,296373.0
2022-11-09 12:30:00,47.01,47.06,46.89,46.95,462006.0,45.3508,45.3991,45.2351,45.2929,462006.0
2022-11-09 13:00:00,46.96,46.99,46.78,46.89,506424.0,45.3026,45.3315,45.1289,45.2351,506424.0
2022-11-09 13:30:00,46.89,46.89,46.63,46.73,594366.0,45.2351,45.2351,44.9842,45.0807,594366.0
2022-11-09 14:00:00,46.73,46.73,46.53,46.53,529386.0,45.0807,45.0807,44.8878,44.8878,529386.0
2022-11-09 14:30:00,46.52,46.55,46.4,46.44,694596.0,44.8781,44.9071,44.7624,44.8009,694596.0
2022-11-09 15:00:00,46.44,46.6,46.44,46.57,919056.0,44.8009,44.9553,44.8009,44.9264,919056.0
2022-11-09 15:30:00,46.57,46.61,46.47,46.49,2141271.0,44.9264,44.9649,44.8299,44.8492,2141271.0
2022-11-10 09:30:00,47.5,47.52,46.83,47.33,1557198.0,45.8235,45.8428,45.1772,45.6595,1557198.0
2022-11-10 10:00:00,47.34,47.46,47.04,47.24,1438944.0,45.6692,45.7849,45.3798,45.5727,1438944.0
2022-11-10 10:30:00,47.25,47.37,47.08,47.34,967068.0,45.5824,45.6981,45.4184,45.6692,967068.0
2022-11-10 11:00:00,47.35,47.41,47.11,47.23,690336.0,45.6788,45.7367,45.4473,45.5631,690336.0
2022-11-10 11:30:00,47.23,47.41,47.23,47.34,681990.0,45.5631,45.7367,45.5631,45.6692,681990.0
2022-11-10 12:00:00,47.34,47.34,47.05,47.07,637689.0,45.6692,45.6692,45.3894,45.4087,637689.0
2022-11-10 12:30:00,47.07,47.14,46.85,46.94,834516.0,45.4087,45.4762,45.1965,45.2833,834516.0
2022-11-10 13:00:00,46.95,47.09,46.95,47.08,423168.0,45.2929,45.428,45.2929,45.4184,423168.0
2022-11-10 13:30:00,47.09,47.21,47.05,47.17,455487.0,45.428,45.5438,45.3894,45.5052,455487.0
2022-11-10 14:00:00,47.17,47.32,47.17,47.3,545016.0,45.5052,45.6499,45.5052,45.6306,545016.0
2022-11-10 14:30:00,47.3,47.37,47.23,47.34,569148.0,45.6306,45.6981,45.5631,45.6692,569148.0
2022-11-10 15:00:00,47.34,47.42,47.3,47.36,1044921.0,45.6692,45.7464,45.6306,45.6885,1044921.0
2022-11-10 15:30:00,47.36,47.56,47.35,47.44,2822292.0,45.6885,45.8814,45.6788,45.7656,2822292.0
2022-11-11 09:30:00,47.56,47.6,46.7,47.17,1750335.0,45.8814,45.92,45.0518,45.5052,1750335.0
2022-11-11 10:00:00,47.17,47.3,46.79,46.79,1290315.0,45.5052,45.6306,45.1386,45.1386,1290315.0
2022-11-11 10:30:00,46.78,46.89,46.67,46.76,1075866.0,45.1289,45.2351,45.0228,45.1096,1075866.0
2022-11-11 11:00:00,46.76,46.93,46.66,46.88,1066659.0,45.1096,45.2736,45.0132,45.2254,1066659.0
2022-11-11 11:30:00,46.88,47.13,46.85,47.06,653571.0,45.2254,45.4666,45.1965,45.3991,653571.0
2022-11-11 12:00:00,47.05,47.31,47.04,47.28,584544.0,45.3894,45.6402,45.3798,45.6113,584544.0
2022-11-11 12:30:00,47.28,47.31,47.08,47.09,729090.0,45.6113,45.6402,45.4184,45.428,729090.0
2022-11-11 13:00:00,47.09,47.2,47.07,47.16,543804.0,45.428,45.5341,45.4087,45.4955,543804.0
2022-11-11 13:30:00,47.16,47.21,47.04,47.15,521361.0,45.4955,45.5438,45.3798,45.4859,521361.0
2022-11-11 14:00:00,47.15,47.49,47.14,47.45,869001.0,45.4859,45.8139,45.4762,45.7753,869001.0
2022-11-11 14:30:00,47.45,47.62,47.45,47.62,643560.0,45.7753,45.9393,45.7753,45.9393,643560.0
2022-11-11 15:00:00,47.62,47.69,47.51,47.65,700761.0,45.9393,46.0068,45.8332,45.9682,700761.0
2022-11-11 15:30:00,47.66,47.71,47.47,47.53,1734861.0,45.9779,46.0261,45.7946,45.8525,1734861.0
2022-11-14 09:30:00,47.21,47.77,47.2,47.51,2310501.0,45.5438,46.084,45.5341,45.8332,2310501.0
2022-11-14 10:00:00,47.51,47.6,47.17,47.37,1486734.0,45.8332,45.92,45.5052,45.6981,1486734.0
2022-11-14 10:30:00,47.37,47.37,47.14,47.2,1726122.0,45.6981,45.6981,45.4762,45.5341,1726122.0
2022-11-14 11:00:00,47.2,47.21,46.82,46.86,1376484.0,45.5341,45.5438,45.1675,45.2061,1376484.0
2022-11-14 11:30:00,46.84,46.92,46.72,46.81,1763841.0,45.1868,45.264,45.0711,45.1579,1763841.0
2022-11-14 12:00:00,46.81,47.0,46.77,46.82,1798380.0,45.1579,45.3412,45.1193,45.1675,1798380.0
2022-11-14 12:30:00,46.82,46.87,46.65,46.82,1668270.0,45.1675,45.2158,45.0035,45.1675,1668270.0
2022-11-14 13:00:00,46.82,47.01,46.71,47.0,1896204.0,45.1675,45.3508,45.0614,45.3412,1896204.0
2022-11-14 13:30:00,47.0,47.12,46.78,46.8,1378923.0,45.3412,45.4569,45.1289,45.1482,1378923.0
2022-11-14 14:00:00,46.8,47.0,46.71,46.98,1585128.0,45.1482,45.3412,45.0614,45.3219,1585128.0
2022-11-14 14:30:00,46.98,46.99,46.79,46.8,1019811.0,45.3219,45.3315,45.1386,45.1482,1019811.0
2022-11-14 15:00:00,46.8,46.89,46.72,46.81,1341399.0,45.1482,45.2351,45.0711,45.1579,1341399.0
2022-11-14 15:30:00,46.82,46.82,46.09,46.12,5880918.0,45.1675,45.1675,44.4633,44.4922,5880918.0
2022-11-15 09:30:00,48.54,49.47,48.18,49.3,12404250.0,46.8268,47.724,46.4795,47.56,12404250.0
2022-11-15 10:00:00,49.3,49.61,48.29,49.45,5220462.0,47.56,47.8591,46.5856,47.7047,5220462.0
2022-11-15 10:30:00,49.44,50.09,49.44,49.99,5861697.0,47.6951,48.3221,47.6951,48.2256,5861697.0
2022-11-15 11:00:00,49.98,49.99,49.42,49.47,4365960.0,48.216,48.2256,47.6758,47.724,4365960.0
2022-11-15 11:30:00,49.47,49.72,49.38,49.49,2572977.0,47.724,47.9652,47.6372,47.7433,2572977.0
2022-11-15 12:00:00,49.49,49.61,49.36,49.43,1910238.0,47.7433,47.8591,47.6179,47.6854,1910238.0
2022-11-15 12:30:00,49.44,49.58,49.17,49.5,2614566.0,47.6951,47.8301,47.4346,47.7529,2614566.0
2022-11-15 13:00:00,49.5,49.61,49.26,49.34,1676103.0,47.7529,47.8591,47.5214,47.5986,1676103.0
2022-11-15 13:30:00,49.33,49.62,49.32,49.39,1925070.0,47.5889,47.8687,47.5793,47.6468,1925070.0
2022-11-15 14:00:00,49.38,49.66,49.27,49.6,1562037.0,47.6372,47.9073,47.5311,47.8494,1562037.0
2022-11-15 14:30:00,49.6,49.66,49.49,49.59,1319925.0,47.8494,47.9073,47.7433,47.8398,1319925.0
2022-11-15 15:00:00,49.59,49.73,49.58,49.59,1765434.0,47.8398,47.9748,47.8301,47.8398,1765434.0
2022-11-15 15:30:00,49.59,49.59,49.12,49.2,5390442.0,47.8398,47.8398,47.3864,47.4635,5390442.0
2022-11-16 09:30:00,49.29,50.07,49.04,49.87,5025159.0,47.5504,48.3028,47.3092,48.1099,5025159.0
2022-11-16 10:00:00,49.89,49.91,49.22,49.42,2776638.0,48.1292,48.1485,47.4828,47.6758,2776638.0
2022-11-16 10:30:00,49.42,49.59,49.4,49.57,1426620.0,47.6758,47.8398,47.6565,47.8205,1426620.0
2022-11-16 11:00:00,49.56,49.7,49.34,49.37,1423866.0,47.8108,47.9459,47.5986,47.6275,1423866.0
2022-11-16 11:30:00,49.37,49.51,49.28,49.47,1232421.0,47.6275,47.7626,47.5407,47.724,1232421.0
2022-11-16 12:00:00,49.46,49.5,49.37,49.41,1018629.0,47.7144,47.7529,47.6275,47.6661,1018629.0
2022-11-16 12:30:00,49.41,49.56,49.33,49.5,869130.0,47.6661,47.8108,47.5889,47.7529,869130.0
2022-11-16 13:00:00,49.5,49.55,49.47,49.48,748851.0,47.7529,47.8012,47.724,47.7336,748851.0
2022-11-16 13:30:00,49.48,49.49,49.37,49.41,684909.0,47.7336,47.7433,47.6275,47.6661,684909.0
2022-11-16 14:00:00,49.41,49.51,49.36,49.44,620802.0,47.6661,47.7626,47.6179,47.6951,620802.0
2022-11-16 14:30:00,49.45,49.5,49.39,49.49,713553.0,47.7047,47.7529,47.6468,47.7433,713553.0
2022-11-16 15:00:00,49.5,49.55,49.44,49.5,2261502.0,47.7529,47.8012,47.6951,47.7529,2261502.0
2022-11-16 15:30:00,49.5,49.53,49.46,49.49,3165528.0,47.7529,47.7819,47.7144,47.7433,3165528.0
2022-11-17 09:30:00,49.0,49.29,48.9,49.25,2454708.0,47.2706,47.5504,47.1741,47.5118,2454708.0
2022-11-17 10:00:00,49.25,49.46,49.24,49.46,1837191.0,47.5118,47.7144,47.5021,47.7144,1837191.0
2022-11-17 10:30:00,49.46,49.54,49.28,49.33,1031172.0,47.7144,47.7915,47.5407,47.5889,1031172.0
2022-11-17 11:00:00,49.33,49.41,49.27,49.34,844665.0,47.5889,47.6661,47.5311,47.5986,844665.0
2022-11-17 11:30:00,49.34,49.52,49.3,49.51,743331.0,47.5986,47.7722,47.56,47.7626,743331.0
2022-11-17 12:00:00,49.51,49.58,49.45,49.45,700695.0,47.7626,47.8301,47.7047,47.7047,700695.0
2022-11-17 12:30:00,49.46,49.54,49.39,49.39,729801.0,47.7144,47.7915,47.6468,47.6468,729801.0
2022-11-17 13:00:00,49.4,49.42,49.3,49.36,694776.0,47.6565,47.6758,47.56,47.6179,694776.0
2022-11-17 13:30:00,49.36,49.43,49.32,49.43,571668.0,47.6179,47.6854,47.5793,47.6854,571668.0
2022-11-17 14:00:00,49.43,49.46,49.37,49.46,934332.0,47.6854,47.7144,47.6275,47.7144,934332.0
2022-11-17 14:30:00,49.46,49.5,49.34,49.41,893262.0,47.7144,47.7529,47.5986,47.6661,893262.0
2022-11-17 15:00:00,49.41,49.43,49.28,49.34,726666.0,47.6661,47.6854,47.5407,47.5986,726666.0
2022-11-17 15:30:00,49.34,49.41,49.3,49.34,3022539.0,47.5986,47.6661,47.56,47.5986,3022539.0
2022-11-18 09:30:00,49.89,50.0,49.59,49.87,2432376.0,48.1292,48.2353,47.8398,48.1099,2432376.0
2022-11-18 10:00:00,49.87,49.94,49.76,49.83,1551021.0,48.1099,48.1774,48.0038,48.0713,1551021.0
2022-11-18 10:30:00,49.82,49.88,49.69,49.71,658935.0,48.0616,48.1195,47.9362,47.9555,658935.0
2022-11-18 11:00:00,49.72,49.81,49.65,49.79,554862.0,47.9652,48.052,47.8976,48.0327,554862.0
2022-11-18 11:30:00,49.79,49.84,49.76,49.83,476766.0,48.0327,48.0809,48.0038,48.0713,476766.0
2022-11-18 12:00:00,49.83,49.83,49.65,49.74,527454.0,48.0713,48.0713,47.8976,47.9845,527454.0
2022-11-18 12:30:00,49.75,49.8,49.7,49.77,282663.0,47.9941,48.0424,47.9459,48.0134,282663.0
2022-11-18 13:00:00,49.78,49.83,49.7,49.8,407205.0,48.0231,48.0713,47.9459,48.0424,407205.0
2022-11-18 13:30:00,49.8,49.83,49.71,49.74,386289.0,48.0424,48.0713,47.9555,47.9845,386289.0
2022-11-18 14:00:00,49.74,49.79,49.69,49.76,360672.0,47.9845,48.0327,47.9362,48.0038,360672.0
2022-11-18 14:30:00,49.75,49.8,49.72,49.79,408396.0,47.9941,48.0424,47.9652,48.0327,408396.0
2022-11-18 15:00:00,49.8,49.89,49.77,49.89,987804.0,48.0424,48.1292,48.0134,48.1292,987804.0
2022-11-18 15:30:00,49.89,50.08,49.84,50.07,2826474.0,48.1292,48.3125,48.0809,48.3028,2826474.0
2022-11-21 09:30:00,50.2,50.48,50.18,50.23,2228787.0,48.4282,48.6984,48.4089,48.4572,2228787.0
2022-11-21 10:00:00,50.23,50.28,50.06,50.24,1130892.0,48.4572,48.5054,48.2932,48.4668,1130892.0
2022-11-21 10:30:00,50.23,50.32,50.15,50.32,909393.0,48.4572,48.544,48.38,48.544,909393.0
2022-11-21 11:00:00,50.32,50.37,50.21,50.23,711837.0,48.544,48.5922,48.4379,48.4572,711837.0
2022-11-21 11:30:00,50.23,50.28,50.17,50.22,726837.0,48.4572,48.5054,48.3993,48.4475,726837.0
2022-11-21 12:00:00,50.22,50.45,50.22,50.43,798897.0,48.4475,48.6694,48.4475,48.6501,798897.0
2022-11-21 12:30:00,50.43,50.49,50.38,50.4,712527.0,48.6501,48.708,48.6019,48.6212,712527.0
2022-11-21 13:00:00,50.4,50.55,50.4,50.51,894714.0,48.6212,48.7659,48.6212,48.7273,894714.0
2022-11-21 13:30:00,50.51,50.57,50.42,50.45,764610.0,48.7273,48.7852,48.6405,48.6694,764610.0
2022-11-21 14:00:00,50.44,50.65,50.44,50.64,937164.0,48.6598,48.8624,48.6598,48.8527,937164.0
2022-11-21 14:30:00,50.64,50.71,50.61,50.64,949194.0,48.8527,48.9202,48.8238,48.8527,949194.0
2022-11-21 15:00:00,50.63,50.67,50.39,50.47,1107384.0,48.8431,48.8816,48.6115,48.6887,1107384.0
2022-11-21 15:30:00,50.47,50.47,50.31,50.39,2014956.0,48.6887,48.6887,48.5344,48.6115,2014956.0
2022-11-22 09:30:00,50.67,50.82,50.37,50.56,1314597.0,48.8816,49.0264,48.5922,48.7755,1314597.0
2022-11-22 10:00:00,50.56,50.71,50.5,50.59,745083.0,48.7755,48.9202,48.7176,48.8045,745083.0
2022-11-22 10:30:00,50.58,50.71,50.53,50.67,785799.0,48.7948,48.9202,48.7466,48.8816,785799.0
2022-11-22 11:00:00,50.67,50.68,50.55,50.65,557286.0,48.8816,48.8913,48.7659,48.8624,557286.0
2022-11-22 11:30:00,50.65,50.67,50.53,50.62,568617.0,48.8624,48.8816,48.7466,48.8334,568617.0
2022-11-22 12:00:00,50.62,50.64,50.49,50.6,435015.0,48.8334,48.8527,48.708,48.8141,435015.0
2022-11-22 12:30:00,50.6,50.66,50.6,50.63,335661.0,48.8141,48.872,48.8141,48.8431,335661.0
2022-11-22 13:00:00,50.63,50.66,50.6,50.65,421203.0,48.8431,48.872,48.8141,48.8624,421203.0
2022-11-22 13:30:00,50.66,50.66,50.61,50.63,431202.0,48.872,48.872,48.8238,48.8431,431202.0
2022-11-22 14:00:00,50.63,50.66,50.62,50.65,620820.0,48.8431,48.872,48.8334,48.8624,620820.0
2022-11-22 14:30:00,50.65,50.72,50.63,50.67,605151.0,48.8624,48.9299,48.8431,48.8816,605151.0
2022-11-22 15:00:00,50.67,50.7,50.62,50.64,724335.0,48.8816,48.9106,48.8334,48.8527,724335.0
2022-11-22 15:30:00,50.64,50.64,50.5,50.56,2591082.0,48.8527,48.8527,48.7176,48.7755,2591082.0
2022-11-23 09:30:00,50.69,50.94,50.63,50.91,1210563.0,48.9009,49.1421,48.8431,49.1132,1210563.0
2022-11-23 10:00:00,50.93,51.03,50.84,50.96,945342.0,49.1325,49.2289,49.0456,49.1614,945342.0
2022-11-23 10:30:00,50.95,50.98,50.91,50.96,677781.0,49.1518,49.1807,49.1132,49.1614,677781.0
2022-11-23 11:00:00,50.95,51.12,50.89,51.04,867525.0,49.1518,49.3158,49.0939,49.2386,867525.0
2022-11-23 11:30:00,51.04,51.04,50.78,50.86,800073.0,49.2386,49.2386,48.9878,49.0649,800073.0
2022-11-23 12:00:00,50.85,50.94,50.81,50.83,507147.0,49.0553,49.1421,49.0167,49.036,507147.0
2022-11-23 12:30:00,50.83,50.88,50.71,50.76,523347.0,49.036,49.0842,48.9202,48.9685,523347.0
2022-11-23 13:00:00,50.76,50.83,50.73,50.78,479568.0,48.9685,49.036,48.9395,48.9878,479568.0
2022-11-23 13:30:00,50.78,50.87,50.78,50.86,511782.0,48.9878,49.0746,48.9878,49.0649,511782.0
2022-11-23 14:00:00,50.86,50.97,50.78,50.92,758862.0,49.0649,49.1711,48.9878,49.1228,758862.0
2022-11-23 14:30:00,50.92,50.92,50.78,50.8,629616.0,49.1228,49.1228,48.9878,49.0071,629616.0
2022-11-23 15:00:00,50.8,50.87,50.77,50.79,670284.0,49.0071,49.0746,48.9781,48.9974,670284.0
2022-11-23 15:30:00,50.79,50.91,50.72,50.8,2336049.0,48.9974,49.1132,48.9299,49.0071,2336049.0
2022-11-25 09:30:00,50.71,50.95,50.67,50.7,1432182.0,48.9202,49.1518,48.8816,48.9106,1432182.0
2022-11-25 10:00:00,50.71,50.79,50.62,50.69,668331.0,48.9202,48.9974,48.8334,48.9009,668331.0
2022-11-25 10:30:00,50.69,50.75,50.66,50.72,627969.0,48.9009,48.9588,48.872,48.9299,627969.0
2022-11-25 11:00:00,50.72,50.81,50.69,50.77,600198.0,48.9299,49.0167,48.9009,48.9781,600198.0
2022-11-25 11:30:00,50.77,50.8,50.7,50.78,585033.0,48.9781,49.0071,48.9106,48.9878,585033.0
2022-11-25 12:00:00,50.77,50.91,50.73,50.88,679065.0,48.9781,49.1132,48.9395,49.0842,679065.0
2022-11-25 12:30:00,50.88,51.03,50.83,51.01,1193286.0,49.0842,49.2289,49.036,49.2096,1193286.0
2022-11-28 09:30:00,50.91,51.55,50.91,51.28,1711311.0,49.1132,49.7306,49.1132,49.4701,1711311.0
2022-11-28 10:00:00,51.27,51.3,51.09,51.13,1121970.0,49.4605,49.4894,49.2868,49.3254,1121970.0
2022-11-28 10:30:00,51.14,51.21,51.02,51.07,765033.0,49.3351,49.4026,49.2193,49.2675,765033.0
2022-11-28 11:00:00,51.06,51.17,51.01,51.12,666642.0,49.2579,49.364,49.2096,49.3158,666642.0
2022-11-28 11:30:00,51.12,51.27,51.12,51.25,477180.0,49.3158,49.4605,49.3158,49.4412,477180.0
2022-11-28 12:00:00,51.25,51.31,51.15,51.3,427938.0,49.4412,49.4991,49.3447,49.4894,427938.0
2022-11-28 12:30:00,51.3,51.37,51.21,51.26,430626.0,49.4894,49.5569,49.4026,49.4508,430626.0
2022-11-28 13:00:00,51.26,51.26,51.17,51.23,457725.0,49.4508,49.4508,49.364,49.4219,457725.0
2022-11-28 13:30:00,51.22,51.27,51.09,51.11,592590.0,49.4122,49.4605,49.2868,49.3061,592590.0
2022-11-28 14:00:00,51.11,51.23,51.09,51.18,527424.0,49.3061,49.4219,49.2868,49.3736,527424.0
2022-11-28 14:30:00,51.18,51.24,51.14,51.15,755982.0,49.3736,49.4315,49.3351,49.3447,755982.0
2022-11-28 15:00:00,51.15,51.16,51.01,51.03,852030.0,49.3447,49.3544,49.2096,49.2289,852030.0
2022-11-28 15:30:00,51.03,51.22,51.03,51.16,2112960.0,49.2289,49.4122,49.2289,49.3544,2112960.0
2022-11-29 09:30:00,51.01,51.15,50.86,51.0,1365753.0,49.2096,49.3447,49.0649,49.2,1365753.0
2022-11-29 10:00:00,50.99,51.1,50.93,51.08,703629.0,49.1904,49.2965,49.1325,49.2772,703629.0
2022-11-29 10:30:00,51.08,51.14,51.01,51.04,734874.0,49.2772,49.3351,49.2096,49.2386,734874.0
2022-11-29 11:00:00,51.03,51.04,50.88,50.92,872850.0,49.2289,49.2386,49.0842,49.1228,872850.0
2022-11-29 11:30:00,50.92,51.11,50.91,51.08,537681.0,49.1228,49.3061,49.1132,49.2772,537681.0
2022-11-29 12:00:00,51.08,51.17,51.01,51.16,469827.0,49.2772,49.364,49.2096,49.3544,469827.0
2022-11-29 12:30:00,51.16,51.23,51.12,51.19,392307.0,49.3544,49.4219,49.3158,49.3833,392307.0
2022-11-29 13:00:00,51.18,51.24,51.15,51.16,319275.0,49.3736,49.4315,49.3447,49.3544,319275.0
2022-11-29 13:30:00,51.15,51.22,51.08,51.13,278805.0,49.3447,49.4122,49.2772,49.3254,278805.0
2022-11-29 14:00:00,51.13,51.22,51.05,51.07,326664.0,49.3254,49.4122,49.2482,49.2675,326664.0
2022-11-29 14:30:00,51.06,51.07,50.98,51.06,406215.0,49.2579,49.2675,49.1807,49.2579,406215.0
2022-11-29 15:00:00,51.05,51.06,50.92,50.93,531774.0,49.2482,49.2579,49.1228,49.1325,531774.0
2022-11-29 15:30:00,50.92,51.0,50.85,50.98,1779132.0,49.1228,49.2,49.0553,49.1807,1779132.0
2022-11-30 09:30:00,50.87,50.92,50.6,50.75,1258410.0,49.0746,49.1228,48.8141,48.9588,1258410.0
2022-11-30 10:00:00,50.75,50.79,50.6,50.64,585621.0,48.9588,48.9974,48.8141,48.8527,585621.0
2022-11-30 10:30:00,50.65,50.71,50.59,50.66,578535.0,48.8624,48.9202,48.8045,48.872,578535.0
2022-11-30 11:00:00,50.67,50.77,50.66,50.67,670008.0,48.8816,48.9781,48.872,48.8816,670008.0
2022-11-30 11:30:00,50.68,50.72,50.61,50.63,335307.0,48.8913,48.9299,48.8238,48.8431,335307.0
2022-11-30 12:00:00,50.63,50.63,50.45,50.45,539028.0,48.8431,48.8431,48.6694,48.6694,539028.0
2022-11-30 12:30:00,50.45,50.49,50.4,50.41,514839.0,48.6694,48.708,48.6212,48.6308,514839.0
2022-11-30 13:00:00,50.4,50.49,50.4,50.44,437862.0,48.6212,48.708,48.6212,48.6598,437862.0
2022-11-30 13:30:00,50.44,50.75,50.4,50.73,1351944.0,48.6598,48.9588,48.6212,48.9395,1351944.0
2022-11-30 14:00:00,50.75,50.78,50.58,50.7,1300827.0,48.9588,48.9878,48.7948,48.9106,1300827.0
2022-11-30 14:30:00,50.71,50.73,50.58,50.7,1044072.0,48.9202,48.9395,48.7948,48.9106,1044072.0
2022-11-30 15:00:00,50.7,50.86,50.7,50.83,1638603.0,48.9106,49.0649,48.9106,49.036,1638603.0
2022-11-30 15:30:00,50.82,50.9,50.67,50.75,4993707.0,49.0264,49.1035,48.8816,48.9588,4993707.0
2022-12-01 09:30:00,50.68,50.68,50.28,50.48,2359245.0,48.8913,48.8913,48.5054,48.6984,2359245.0
2022-12-01 10:00:00,50.48,50.53,50.24,50.39,1188921.0,48.6984,48.7466,48.4668,48.6115,1188921.0
2022-12-01 10:30:00,50.39,50.53,50.25,50.52,1067013.0,48.6115,48.7466,48.4765,48.7369,1067013.0
2022-12-01 11:00:00,50.52,50.59,50.43,50.52,780540.0,48.7369,48.8045,48.6501,48.7369,780540.0
2022-12-01 11:30:00,50.53,50.72,50.53,50.67,1178964.0,48.7466,48.9299,48.7466,48.8816,1178964.0
2022-12-01 12:00:00,50.67,50.83,50.59,50.82,752619.0,48.8816,49.036,48.8045,49.0264,752619.0
2022-12-01 12:30:00,50.81,50.97,50.81,50.96,665757.0,49.0167,49.1711,49.0167,49.1614,665757.0
2022-12-01 13:00:00,50.95,51.01,50.86,50.9,603603.0,49.1518,49.2096,49.0649,49.1035,603603.0
2022-12-01 13:30:00,50.9,50.97,50.86,50.88,723276.0,49.1035,49.1711,49.0649,49.0842,723276.0
2022-12-01 14:00:00,50.87,50.95,50.81,50.9,543870.0,49.0746,49.1518,49.0167,49.1035,543870.0
2022-12-01 14:30:00,50.9,51.0,50.89,50.98,489855.0,49.1035,49.2,49.0939,49.1807,489855.0
2022-12-01 15:00:00,50.97,51.02,50.92,50.97,741597.0,49.1711,49.2193,49.1228,49.1711,741597.0
2022-12-01 15:30:00,50.97,51.2,50.97,51.15,2982543.0,49.1711,49.3929,49.1711,49.3447,2982543.0
2022-12-02 09:30:00,50.49,50.99,50.49,50.86,1344132.0,48.708,49.1904,48.708,49.0649,1344132.0
2022-12-02 10:00:00,50.86,51.04,50.79,50.82,784251.0,49.0649,49.2386,48.9974,49.0264,784251.0
2022-12-02 10:30:00,50.81,50.92,50.74,50.75,687516.0,49.0167,49.1228,48.9492,48.9588,687516.0
2022-12-02 11:00:00,50.75,50.89,50.71,50.89,512949.0,48.9588,49.0939,48.9202,49.0939,512949.0
2022-12-02 11:30:00,50.88,51.01,50.86,50.91,496476.0,49.0842,49.2096,49.0649,49.1132,496476.0
2022-12-02 12:00:00,50.9,51.08,50.89,50.97,524028.0,49.1035,49.2772,49.0939,49.1711,524028.0
2022-12-02 12:30:00,50.97,51.03,50.9,50.92,493113.0,49.1711,49.2289,49.1035,49.1228,493113.0
2022-12-02 13:00:00,50.9,50.92,50.8,50.82,548862.0,49.1035,49.1228,49.0071,49.0264,548862.0
2022-12-02 13:30:00,50.82,50.84,50.74,50.77,678900.0,49.0264,49.0456,48.9492,48.9781,678900.0
2022-12-02 14:00:00,50.78,50.81,50.7,50.76,593757.0,48.9878,49.0167,48.9106,48.9685,593757.0
2022-12-02 14:30:00,50.77,50.95,50.73,50.94,616326.0,48.9781,49.1518,48.9395,49.1421,616326.0
2022-12-02 15:00:00,50.93,51.03,50.91,50.94,1549203.0,49.1325,49.2289,49.1132,49.1421,1549203.0
2022-12-02 15:30:00,50.94,51.08,50.93,51.06,2433105.0,49.1421,49.2772,49.1325,49.2579,2433105.0
2022-12-05 09:30:00,50.92,51.0,50.47,50.55,1273089.0,49.1228,49.2,48.6887,48.7659,1273089.0
2022-12-05 10:00:00,50.53,50.65,50.46,50.53,803037.0,48.7466,48.8624,48.6791,48.7466,803037.0
2022-12-05 10:30:00,50.53,50.54,50.37,50.47,849060.0,48.7466,48.7562,48.5922,48.6887,849060.0
2022-12-05 11:00:00,50.47,50.54,50.43,50.49,699987.0,48.6887,48.7562,48.6501,48.708,699987.0
2022-12-05 11:30:00,50.49,50.51,50.37,50.41,909705.0,48.708,48.7273,48.5922,48.6308,909705.0
2022-12-05 12:00:00,50.41,50.54,50.4,50.51,892581.0,48.6308,48.7562,48.6212,48.7273,892581.0
2022-12-05 12:30:00,50.5,50.56,50.45,50.51,517452.0,48.7176,48.7755,48.6694,48.7273,517452.0
2022-12-05 13:00:00,50.5,50.58,50.36,50.43,670764.0,48.7176,48.7948,48.5826,48.6501,670764.0
2022-12-05 13:30:00,50.43,50.43,50.32,50.33,687150.0,48.6501,48.6501,48.544,48.5536,687150.0
2022-12-05 14:00:00,50.32,50.37,50.24,50.27,674970.0,48.544,48.5922,48.4668,48.4958,674970.0
2022-12-05 14:30:00,50.28,50.28,50.17,50.23,424386.0,48.5054,48.5054,48.3993,48.4572,424386.0
2022-12-05 15:00:00,50.24,50.34,50.23,50.26,633465.0,48.4668,48.5633,48.4572,48.4861,633465.0
2022-12-05 15:30:00,50.26,50.55,50.25,50.51,3196941.0,48.4861,48.7659,48.4765,48.7273,3196941.0
2022-12-06 09:30:00,50.4,50.64,50.26,50.29,1223772.0,48.6212,48.8527,48.4861,48.5151,1223772.0
2022-12-06 10:00:00,50.3,50.4,50.22,50.28,960597.0,48.5247,48.6212,48.4475,48.5054,960597.0
2022-12-06 10:30:00,50.27,50.43,50.22,50.24,628752.0,48.4958,48.6501,48.4475,48.4668,628752.0
2022-12-06 11:00:00,50.24,50.29,50.16,50.25,707763.0,48.4668,48.5151,48.3896,48.4765,707763.0
2022-12-06 11:30:00,50.24,50.29,50.15,50.22,486681.0,48.4668,48.5151,48.38,48.4475,486681.0
2022-12-06 12:00:00,50.22,50.23,50.06,50.15,687684.0,48.4475,48.4572,48.2932,48.38,687684.0
2022-12-06 12:30:00,50.14,50.16,50.03,50.07,797538.0,48.3704,48.3896,48.2642,48.3028,797538.0
2022-12-06 13:00:00,50.06,50.08,49.83,49.9,843810.0,48.2932,48.3125,48.0713,48.1388,843810.0
2022-12-06 13:30:00,49.9,49.96,49.84,49.93,604251.0,48.1388,48.1967,48.0809,48.1678,604251.0
2022-12-06 14:00:00,49.92,49.96,49.8,49.81,939414.0,48.1581,48.1967,48.0424,48.052,939414.0
2022-12-06 14:30:00,49.82,49.83,49.74,49.79,757806.0,48.0616,48.0713,47.9845,48.0327,757806.0
2022-12-06 15:00:00,49.79,49.88,49.77,49.77,1117899.0,48.0327,48.1195,48.0134,48.0134,1117899.0
2022-12-06 15:30:00,49.77,49.96,49.77,49.95,2762487.0,48.0134,48.1967,48.0134,48.1871,2762487.0
2022-12-07 09:30:00,50.17,50.3,50.06,50.18,969627.0,48.3993,48.5247,48.2932,48.4089,969627.0
2022-12-07 10:00:00,50.16,50.4,50.11,50.39,762675.0,48.3896,48.6212,48.3414,48.6115,762675.0
2022-12-07 10:30:00,50.38,50.39,50.2,50.28,597045.0,48.6019,48.6115,48.4282,48.5054,597045.0
2022-12-07 11:00:00,50.29,50.32,50.07,50.08,450351.0,48.5151,48.544,48.3028,48.3125,450351.0
2022-12-07 11:30:00,50.08,50.15,50.0,50.07,346581.0,48.3125,48.38,48.2353,48.3028,346581.0
2022-12-07 12:00:00,50.07,50.11,49.89,49.94,666633.0,48.3028,48.3414,48.1292,48.1774,666633.0
2022-12-07 12:30:00,49.94,50.05,49.87,49.98,540981.0,48.1774,48.2835,48.1099,48.216,540981.0
2022-12-07 13:00:00,49.98,50.04,49.96,50.04,421737.0,48.216,48.2739,48.1967,48.2739,421737.0
2022-12-07 13:30:00,50.05,50.06,49.91,49.95,347283.0,48.2835,48.2932,48.1485,48.1871,347283.0
2022-12-07 14:00:00,49.95,49.96,49.84,49.92,691845.0,48.1871,48.1967,48.0809,48.1581,691845.0
2022-12-07 14:30:00,49.93,49.93,49.79,49.81,453096.0,48.1678,48.1678,48.0327,48.052,453096.0
2022-12-07 15:00:00,49.81,49.84,49.65,49.68,898395.0,48.052,48.0809,47.8976,47.9266,898395.0
2022-12-07 15:30:00,49.67,49.71,49.61,49.68,2231391.0,47.9169,47.9555,47.8591,47.9266,2231391.0
2022-12-08 09:30:00,49.72,49.76,49.39,49.53,1325526.0,48.1457,48.1844,47.8262,47.9617,1325526.0
2022-12-08 10:00:00,49.54,49.62,49.38,49.58,1070949.0,47.9714,48.0489,47.8165,48.0101,1070949.0
2022-12-08 10:30:00,49.59,49.68,49.51,49.58,604914.0,48.0198,48.107,47.9424,48.0101,604914.0
2022-12-08 11:00:00,49.59,49.63,49.46,49.53,419976.0,48.0198,48.0586,47.8939,47.9617,419976.0
2022-12-08 11:30:00,49.53,49.64,49.52,49.61,392205.0,47.9617,48.0682,47.952,48.0392,392205.0
2022-12-08 12:00:00,49.61,49.67,49.57,49.63,369576.0,48.0392,48.0973,48.0005,48.0586,369576.0
2022-12-08 12:30:00,49.63,49.67,49.54,49.63,265866.0,48.0586,48.0973,47.9714,48.0586,265866.0
2022-12-08 13:00:00,49.63,49.68,49.61,49.66,282783.0,48.0586,48.107,48.0392,48.0876,282783.0
2022-12-08 13:30:00,49.67,49.7,49.64,49.66,395211.0,48.0973,48.1263,48.0682,48.0876,395211.0
2022-12-08 14:00:00,49.65,49.65,49.4,49.43,515634.0,48.0779,48.0779,47.8358,47.8649,515634.0
2022-12-08 14:30:00,49.43,49.57,49.42,49.54,423726.0,47.8649,48.0005,47.8552,47.9714,423726.0
2022-12-08 15:00:00,49.54,49.65,49.5,49.61,457173.0,47.9714,48.0779,47.9327,48.0392,457173.0
2022-12-08 15:30:00,49.61,49.64,49.54,49.59,1638270.0,48.0392,48.0682,47.9714,48.0198,1638270.0
2022-12-09 09:30:00,49.16,49.24,48.75,48.89,2091351.0,47.6034,47.6809,47.2064,47.342,2091351.0
2022-12-09 10:00:00,48.91,48.97,48.81,48.92,1119120.0,47.3614,47.4195,47.2645,47.371,1119120.0
2022-12-09 10:30:00,48.93,49.19,48.93,49.05,1198386.0,47.3807,47.6325,47.3807,47.4969,1198386.0
2022-12-09 11:00:00,49.05,49.11,48.95,49.06,615564.0,47.4969,47.555,47.4001,47.5066,615564.0
2022-12-09 11:30:00,49.06,49.09,48.98,48.99,786762.0,47.5066,47.5357,47.4291,47.4388,786762.0
2022-12-09 12:00:00,48.99,49.0,48.86,48.88,771204.0,47.4388,47.4485,47.3129,47.3323,771204.0
2022-12-09 12:30:00,48.88,48.97,48.65,48.89,599589.0,47.3323,47.4195,47.1096,47.342,599589.0
2022-12-09 13:00:00,48.88,48.88,48.69,48.75,691668.0,47.3323,47.3323,47.1483,47.2064,691668.0
2022-12-09 13:30:00,48.74,48.82,48.69,48.74,979524.0,47.1967,47.2742,47.1483,47.1967,979524.0
2022-12-09 14:00:00,48.74,48.79,48.69,48.72,671583.0,47.1967,47.2452,47.1483,47.1774,671583.0
2022-12-09 14:30:00,48.72,48.78,48.69,48.75,569001.0,47.1774,47.2355,47.1483,47.2064,569001.0
2022-12-09 15:00:00,48.75,48.8,48.69,48.7,804342.0,47.2064,47.2548,47.1483,47.158,804342.0
2022-12-09 15:30:00,48.69,48.7,48.41,48.43,3270225.0,47.1483,47.158,46.8772,46.8966,3270225.0
2022-12-12 09:30:00,48.63,48.9,48.52,48.75,1097514.0,47.0902,47.3517,46.9837,47.2064,1097514.0
2022-12-12 10:00:00,48.76,48.88,48.71,48.88,688620.0,47.2161,47.3323,47.1677,47.3323,688620.0
2022-12-12 10:30:00,48.88,48.99,48.84,48.89,734277.0,47.3323,47.4388,47.2936,47.342,734277.0
2022-12-12 11:00:00,48.89,49.0,48.85,48.95,947796.0,47.342,47.4485,47.3033,47.4001,947796.0
2022-12-12 11:30:00,48.95,48.98,48.89,48.98,588903.0,47.4001,47.4291,47.342,47.4291,588903.0
2022-12-12 12:00:00,48.98,49.0,48.9,48.99,538257.0,47.4291,47.4485,47.3517,47.4388,538257.0
2022-12-12 12:30:00,48.98,49.03,48.93,49.02,659982.0,47.4291,47.4776,47.3807,47.4679,659982.0
2022-12-12 13:00:00,49.02,49.12,49.02,49.1,421572.0,47.4679,47.5647,47.4679,47.5453,421572.0
2022-12-12 13:30:00,49.1,49.19,49.06,49.16,513861.0,47.5453,47.6325,47.5066,47.6034,513861.0
2022-12-12 14:00:00,49.16,49.23,49.08,49.17,601218.0,47.6034,47.6712,47.526,47.6131,601218.0
2022-12-12 14:30:00,49.17,49.21,49.11,49.21,596265.0,47.6131,47.6519,47.555,47.6519,596265.0
2022-12-12 15:00:00,49.21,49.32,49.16,49.3,1008426.0,47.6519,47.7584,47.6034,47.739,1008426.0
2022-12-12 15:30:00,49.31,49.37,49.25,49.36,2644131.0,47.7487,47.8068,47.6906,47.7971,2644131.0
2022-12-13 09:30:00,50.0,50.07,49.42,49.62,1480917.0,48.4168,48.4846,47.8552,48.0489,1480917.0
2022-12-13 10:00:00,49.63,49.66,49.24,49.24,1351809.0,48.0586,48.0876,47.6809,47.6809,1351809.0
2022-12-13 10:30:00,49.25,49.4,49.19,49.35,724890.0,47.6906,47.8358,47.6325,47.7874,724890.0
2022-12-13 11:00:00,49.35,49.47,49.27,49.43,787044.0,47.7874,47.9036,47.71,47.8649,787044.0
2022-12-13 11:30:00,49.43,49.58,49.17,49.26,514323.0,47.8649,48.0101,47.6131,47.7003,514323.0
2022-12-13 12:00:00,49.26,49.33,49.07,49.09,438819.0,47.7003,47.7681,47.5163,47.5357,438819.0
2022-12-13 12:30:00,49.1,49.15,48.94,48.95,566736.0,47.5453,47.5938,47.3904,47.4001,566736.0
2022-12-13 13:00:00,48.95,49.23,48.94,49.18,556710.0,47.4001,47.6712,47.3904,47.6228,556710.0
2022-12-13 13:30:00,49.18,49.22,49.01,49.07,432732.0,47.6228,47.6615,47.4582,47.5163,432732.0
2022-12-13 14:00:00,49.07,49.1,48.97,49.05,520560.0,47.5163,47.5453,47.4195,47.4969,520560.0
2022-12-13 14:30:00,49.05,49.18,48.95,49.03,646836.0,47.4969,47.6228,47.4001,47.4776,646836.0
2022-12-13 15:00:00,49.03,49.12,48.91,49.08,768465.0,47.4776,47.5647,47.3614,47.526,768465.0
2022-12-13 15:30:00,49.09,49.22,49.0,49.12,3742938.0,47.5357,47.6615,47.4485,47.5647,3742938.0
2022-12-14 09:30:00,49.03,49.27,49.0,49.14,1063095.0,47.4776,47.71,47.4485,47.5841,1063095.0
2022-12-14 10:00:00,49.15,49.19,49.03,49.18,1021944.0,47.5938,47.6325,47.4776,47.6228,1021944.0
2022-12-14 10:30:00,49.18,49.33,49.15,49.25,475470.0,47.6228,47.7681,47.5938,47.6906,475470.0
2022-12-14 11:00:00,49.25,49.33,49.23,49.33,391002.0,47.6906,47.7681,47.6712,47.7681,391002.0
2022-12-14 11:30:00,49.34,49.4,49.28,49.28,344247.0,47.7777,47.8358,47.7196,47.7196,344247.0
2022-12-14 12:00:00,49.28,49.33,49.23,49.3,365193.0,47.7196,47.7681,47.6712,47.739,365193.0
2022-12-14 12:30:00,49.3,49.38,49.3,49.31,301275.0,47.739,47.8165,47.739,47.7487,301275.0
2022-12-14 13:00:00,49.31,49.44,49.29,49.43,356487.0,47.7487,47.8746,47.7293,47.8649,356487.0
2022-12-14 13:30:00,49.43,49.51,49.37,49.37,511839.0,47.8649,47.9424,47.8068,47.8068,511839.0
2022-12-14 14:00:00,49.39,49.39,48.97,49.07,895965.0,47.8262,47.8262,47.4195,47.5163,895965.0
2022-12-14 14:30:00,49.06,49.07,48.65,48.95,1382850.0,47.5066,47.5163,47.1096,47.4001,1382850.0
2022-12-14 15:00:00,48.95,49.23,48.9,48.9,1091079.0,47.4001,47.6712,47.3517,47.3517,1091079.0
2022-12-14 15:30:00,48.89,49.02,48.77,48.88,2288085.0,47.342,47.4679,47.2258,47.3323,2288085.0
2022-12-15 09:30:00,48.53,48.81,48.23,48.26,1277292.0,46.9934,47.2645,46.7029,46.7319,1277292.0
2022-12-15 10:00:00,48.27,48.31,48.11,48.15,719307.0,46.7416,46.7804,46.5867,46.6254,719307.0
2022-12-15 10:30:00,48.15,48.27,48.09,48.17,530127.0,46.6254,46.7416,46.5673,46.6448,530127.0
2022-12-15 11:00:00,48.17,48.19,48.03,48.05,517971.0,46.6448,46.6642,46.5092,46.5286,517971.0
2022-12-15 11:30:00,48.05,48.08,47.88,48.08,706758.0,46.5286,46.5576,46.364,46.5576,706758.0
2022-12-15 12:00:00,48.08,48.16,48.07,48.15,444948.0,46.5576,46.6351,46.548,46.6254,444948.0
2022-12-15 12:30:00,48.14,48.21,48.09,48.12,434958.0,46.6157,46.6835,46.5673,46.5964,434958.0
2022-12-15 13:00:00,48.12,48.13,48.02,48.12,353928.0,46.5964,46.6061,46.4995,46.5964,353928.0
2022-12-15 13:30:00,48.12,48.18,48.07,48.17,312414.0,46.5964,46.6545,46.548,46.6448,312414.0
2022-12-15 14:00:00,48.17,48.2,48.06,48.16,474897.0,46.6448,46.6738,46.5383,46.6351,474897.0
2022-12-15 14:30:00,48.16,48.34,48.16,48.32,571431.0,46.6351,46.8094,46.6351,46.79,571431.0
2022-12-15 15:00:00,48.32,48.41,48.27,48.4,695031.0,46.79,46.8772,46.7416,46.8675,695031.0
2022-12-15 15:30:00,48.4,48.47,48.32,48.45,2198583.0,46.8675,46.9353,46.79,46.9159,2198583.0
2022-12-16 09:30:00,48.13,48.24,48.0,48.21,4876113.0,46.6061,46.7126,46.4802,46.6835,4876113.0
2022-12-16 10:00:00,48.22,48.22,48.01,48.08,547563.0,46.6932,46.6932,46.4899,46.5576,547563.0
2022-12-16 10:30:00,48.08,48.13,48.03,48.11,616485.0,46.5576,46.6061,46.5092,46.5867,616485.0
2022-12-16 11:00:00,48.11,48.13,47.93,47.94,636429.0,46.5867,46.6061,46.4124,46.4221,636429.0
2022-12-16 11:30:00,47.94,47.98,47.75,47.82,637953.0,46.4221,46.4608,46.2381,46.3059,637953.0
2022-12-16 12:00:00,47.82,47.85,47.61,47.73,700779.0,46.3059,46.3349,46.1025,46.2187,700779.0
2022-12-16 12:30:00,47.73,47.74,47.55,47.56,522075.0,46.2187,46.2284,46.0444,46.0541,522075.0
2022-12-16 13:00:00,47.56,47.66,47.54,47.54,518043.0,46.0541,46.1509,46.0347,46.0347,518043.0
2022-12-16 13:30:00,47.54,47.63,47.53,47.61,547836.0,46.0347,46.1219,46.0251,46.1025,547836.0
2022-12-16 14:00:00,47.61,47.66,47.56,47.59,702153.0,46.1025,46.1509,46.0541,46.0832,702153.0
2022-12-16 14:30:00,47.59,47.72,47.52,47.68,750042.0,46.0832,46.209,46.0154,46.1703,750042.0
2022-12-16 15:00:00,47.68,47.73,47.6,47.69,1144368.0,46.1703,46.2187,46.0928,46.18,1144368.0
2022-12-16 15:30:00,47.7,47.87,47.57,47.6,4872675.0,46.1897,46.3543,46.0638,46.0928,4872675.0
2022-12-19 09:30:00,47.67,47.85,47.44,47.7,915582.0,46.1606,46.3349,45.9379,46.1897,915582.0
2022-12-19 10:00:00,47.69,47.7,47.55,47.66,544860.0,46.18,46.1897,46.0444,46.1509,544860.0
2022-12-19 10:30:00,47.65,47.65,47.48,47.53,550581.0,46.1413,46.1413,45.9766,46.0251,550581.0
2022-12-19 11:00:00,47.54,47.56,47.4,47.43,567000.0,46.0347,46.0541,45.8992,45.9282,567000.0
2022-12-19 11:30:00,47.43,47.46,47.37,47.4,492006.0,45.9282,45.9573,45.8701,45.8992,492006.0
2022-12-19 12:00:00,47.4,47.63,47.4,47.53,355647.0,45.8992,46.1219,45.8992,46.0251,355647.0
2022-12-19 12:30:00,47.53,47.56,47.46,47.55,363054.0,46.0251,46.0541,45.9573,46.0444,363054.0
2022-12-19 13:00:00,47.55,47.6,47.52,47.53,239997.0,46.0444,46.0928,46.0154,46.0251,239997.0
2022-12-19 13:30:00,47.52,47.56,47.33,47.35,457290.0,46.0154,46.0541,45.8314,45.8508,457290.0
2022-12-19 14:00:00,47.35,47.37,47.24,47.27,528507.0,45.8508,45.8701,45.7442,45.7733,528507.0
2022-12-19 14:30:00,47.27,47.37,47.25,47.3,513621.0,45.7733,45.8701,45.7539,45.8023,513621.0
2022-12-19 15:00:00,47.3,47.42,47.25,47.37,507696.0,45.8023,45.9185,45.7539,45.8701,507696.0
2022-12-19 15:30:00,47.37,47.62,47.36,47.59,1715328.0,45.8701,46.1122,45.8604,46.0832,1715328.0
2022-12-20 09:30:00,47.64,47.73,47.42,47.66,787938.0,46.1316,46.2187,45.9185,46.1509,787938.0
2022-12-20 10:00:00,47.66,47.8,47.62,47.78,764352.0,46.1509,46.2865,46.1122,46.2671,764352.0
2022-12-20 10:30:00,47.8,48.09,47.79,47.97,1006005.0,46.2865,46.5673,46.2768,46.4511,1006005.0
2022-12-20 11:00:00,47.97,48.07,47.83,47.86,644484.0,46.4511,46.548,46.3156,46.3446,644484.0
2022-12-20 11:30:00,47.86,48.06,47.85,48.04,539385.0,46.3446,46.5383,46.3349,46.5189,539385.0
2022-12-20 12:00:00,48.04,48.1,47.98,48.05,531396.0,46.5189,46.577,46.4608,46.5286,531396.0
2022-12-20 12:30:00,48.05,48.19,48.03,48.16,496419.0,46.5286,46.6642,46.5092,46.6351,496419.0
2022-12-20 13:00:00,48.15,48.21,48.09,48.1,577917.0,46.6254,46.6835,46.5673,46.577,577917.0
2022-12-20 13:30:00,48.1,48.21,48.06,48.06,651573.0,46.577,46.6835,46.5383,46.5383,651573.0
2022-12-20 14:00:00,48.06,48.1,48.0,48.01,618504.0,46.5383,46.577,46.4802,46.4899,618504.0
2022-12-20 14:30:00,48.01,48.06,47.98,48.01,486540.0,46.4899,46.5383,46.4608,46.4899,486540.0
2022-12-20 15:00:00,48.01,48.03,47.94,48.02,754053.0,46.4899,46.5092,46.4221,46.4995,754053.0
2022-12-20 15:30:00,48.01,48.1,47.99,48.02,1765182.0,46.4899,46.577,46.4705,46.4995,1765182.0
2022-12-21 09:30:00,48.11,48.28,48.09,48.21,1154244.0,46.5867,46.7513,46.5673,46.6835,1154244.0
2022-12-21 10:00:00,48.21,48.36,48.16,48.3,690411.0,46.6835,46.8288,46.6351,46.7707,690411.0
2022-12-21 10:30:00,48.31,48.52,48.29,48.51,685038.0,46.7804,46.9837,46.761,46.974,685038.0
2022-12-21 11:00:00,48.52,48.65,48.41,48.49,601743.0,46.9837,47.1096,46.8772,46.9547,601743.0
2022-12-21 11:30:00,48.49,48.57,48.4,48.43,418257.0,46.9547,47.0321,46.8675,46.8966,418257.0
2022-12-21 12:00:00,48.43,48.45,48.33,48.4,352143.0,46.8966,46.9159,46.7997,46.8675,352143.0
2022-12-21 12:30:00,48.4,48.56,48.4,48.56,335562.0,46.8675,47.0224,46.8675,47.0224,335562.0
2022-12-21 13:00:00,48.56,48.58,48.42,48.49,472188.0,47.0224,47.0418,46.8869,46.9547,472188.0
2022-12-21 13:30:00,48.49,48.56,48.48,48.52,334623.0,46.9547,47.0224,46.945,46.9837,334623.0
2022-12-21 14:00:00,48.51,48.6,48.49,48.51,433800.0,46.974,47.0612,46.9547,46.974,433800.0
2022-12-21 14:30:00,48.51,48.54,48.44,48.47,393333.0,46.974,47.0031,46.9062,46.9353,393333.0
2022-12-21 15:00:00,48.48,48.51,48.37,48.38,455937.0,46.945,46.974,46.8385,46.8481,455937.0
2022-12-21 15:30:00,48.38,48.42,48.29,48.39,1699341.0,46.8481,46.8869,46.761,46.8578,1699341.0
2022-12-22 09:30:00,48.26,48.33,47.75,47.77,915435.0,46.7319,46.7997,46.2381,46.2575,915435.0
2022-12-22 10:00:00,47.76,47.77,47.41,47.59,841986.0,46.2478,46.2575,45.9089,46.0832,841986.0
2022-12-22 10:30:00,47.58,47.65,47.5,47.58,426276.0,46.0735,46.1413,45.996,46.0735,426276.0
2022-12-22 11:00:00,47.57,47.68,47.48,47.66,356814.0,46.0638,46.1703,45.9766,46.1509,356814.0
2022-12-22 11:30:00,47.66,47.72,47.61,47.7,429654.0,46.1509,46.209,46.1025,46.1897,429654.0
2022-12-22 12:00:00,47.7,47.72,47.51,47.53,404142.0,46.1897,46.209,46.0057,46.0251,404142.0
2022-12-22 12:30:00,47.52,47.54,47.44,47.47,343506.0,46.0154,46.0347,45.9379,45.967,343506.0
2022-12-22 13:00:00,47.46,47.46,47.36,47.38,457818.0,45.9573,45.9573,45.8604,45.8798,457818.0
2022-12-22 13:30:00,47.38,47.47,47.31,47.4,434802.0,45.8798,45.967,45.812,45.8992,434802.0
2022-12-22 14:00:00,47.4,47.53,47.39,47.52,363819.0,45.8992,46.0251,45.8895,46.0154,363819.0
2022-12-22 14:30:00,47.52,47.74,47.49,47.72,445317.0,46.0154,46.2284,45.9863,46.209,445317.0
2022-12-22 15:00:00,47.72,47.87,47.68,47.86,586713.0,46.209,46.3543,46.1703,46.3446,586713.0
2022-12-22 15:30:00,47.87,47.9,47.7,47.84,1435260.0,46.3543,46.3833,46.1897,46.3252,1435260.0
2022-12-23 09:30:00,47.68,47.93,47.49,47.53,569922.0,46.1703,46.4124,45.9863,46.0251,569922.0
2022-12-23 10:00:00,47.54,47.69,47.43,47.64,426789.0,46.0347,46.18,45.9282,46.1316,426789.0
2022-12-23 10:30:00,47.65,47.74,47.62,47.68,448512.0,46.1413,46.2284,46.1122,46.1703,448512.0
2022-12-23 11:00:00,47.67,47.78,47.63,47.69,400011.0,46.1606,46.2671,46.1219,46.18,400011.0
2022-12-23 11:30:00,47.7,47.85,47.68,47.81,342012.0,46.1897,46.3349,46.1703,46.2962,342012.0
2022-12-23 12:00:00,47.81,47.91,47.78,47.83,386433.0,46.2962,46.393,46.2671,46.3156,386433.0
2022-12-23 12:30:00,47.83,47.9,47.79,47.87,288243.0,46.3156,46.3833,46.2768,46.3543,288243.0
2022-12-23 13:00:00,47.87,47.92,47.83,47.85,299166.0,46.3543,46.4027,46.3156,46.3349,299166.0
2022-12-23 13:30:00,47.86,47.91,47.77,47.78,285537.0,46.3446,46.393,46.2575,46.2671,285537.0
2022-12-23 14:00:00,47.77,47.8,47.73,47.75,350667.0,46.2575,46.2865,46.2187,46.2381,350667.0
2022-12-23 14:30:00,47.75,47.84,47.74,47.83,322920.0,46.2381,46.3252,46.2284,46.3156,322920.0
2022-12-23 15:00:00,47.84,47.88,47.79,47.82,392463.0,46.3252,46.364,46.2768,46.3059,392463.0
2022-12-23 15:30:00,47.82,47.93,47.73,47.92,1299012.0,46.3059,46.4124,46.2187,46.4027,1299012.0
2022-12-27 09:30:00,48.01,48.15,47.77,47.82,714126.0,46.4899,46.6254,46.2575,46.3059,714126.0
2022-12-27 10:00:00,47.81,47.98,47.73,47.91,455166.0,46.2962,46.4608,46.2187,46.393,455166.0
2022-12-27 10:30:00,47.91,48.04,47.89,47.99,535005.0,46.393,46.5189,46.3737,46.4705,535005.0
2022-12-27 11:00:00,47.99,48.13,47.97,48.12,552882.0,46.4705,46.6061,46.4511,46.5964,552882.0
2022-12-27 11:30:00,48.12,48.15,48.01,48.01,427521.0,46.5964,46.6254,46.4899,46.4899,427521.0
2022-12-27 12:00:00,48.01,48.05,47.91,47.97,504780.0,46.4899,46.5286,46.393,46.4511,504780.0
2022-12-27 12:30:00,47.97,48.0,47.93,48.0,303510.0,46.4511,46.4802,46.4124,46.4802,303510.0
2022-12-27 13:00:00,48.01,48.06,47.96,47.97,293304.0,46.4899,46.5383,46.4414,46.4511,293304.0
2022-12-27 13:30:00,47.97,48.0,47.91,47.94,266745.0,46.4511,46.4802,46.393,46.4221,266745.0
2022-12-27 14:00:00,47.93,47.98,47.85,47.85,295764.0,46.4124,46.4608,46.3349,46.3349,295764.0
2022-12-27 14:30:00,47.85,47.87,47.79,47.83,345489.0,46.3349,46.3543,46.2768,46.3156,345489.0
2022-12-27 15:00:00,47.83,47.96,47.83,47.92,418302.0,46.3156,46.4414,46.3156,46.4027,418302.0
2022-12-27 15:30:00,47.93,47.98,47.88,47.93,1218159.0,46.4124,46.4608,46.364,46.4124,1218159.0
2022-12-28 09:30:00,47.82,47.89,47.64,47.72,857067.0,46.3059,46.3737,46.1316,46.209,857067.0
2022-12-28 10:00:00,47.71,47.73,47.36,47.37,1114449.0,46.1994,46.2187,45.8604,45.8701,1114449.0
2022-12-28 10:30:00,47.37,47.39,47.24,47.26,934443.0,45.8701,45.8895,45.7442,45.7636,934443.0
2022-12-28 11:00:00,47.25,47.32,47.15,47.31,854046.0,45.7539,45.8217,45.6571,45.812,854046.0
2022-12-28 11:30:00,47.32,47.33,47.21,47.24,492603.0,45.8217,45.8314,45.7152,45.7442,492603.0
2022-12-28 12:00:00,47.24,47.27,47.17,47.25,548232.0,45.7442,45.7733,45.6765,45.7539,548232.0
2022-12-28 12:30:00,47.25,47.36,47.23,47.32,550710.0,45.7539,45.8604,45.7346,45.8217,550710.0
2022-12-28 13:00:00,47.32,47.4,47.29,47.33,477438.0,45.8217,45.8992,45.7927,45.8314,477438.0
2022-12-28 13:30:00,47.33,47.39,47.3,47.33,715311.0,45.8314,45.8895,45.8023,45.8314,715311.0
2022-12-28 14:00:00,47.33,47.37,47.26,47.32,475143.0,45.8314,45.8701,45.7636,45.8217,475143.0
2022-12-28 14:30:00,47.32,47.42,47.28,47.3,471126.0,45.8217,45.9185,45.783,45.8023,471126.0
2022-12-28 15:00:00,47.3,47.3,47.12,47.14,789807.0,45.8023,45.8023,45.628,45.6474,789807.0
2022-12-28 15:30:00,47.14,47.16,47.05,47.1,2120382.0,45.6474,45.6668,45.5603,45.6087,2120382.0
2022-12-29 09:30:00,47.38,47.67,47.25,47.54,750099.0,45.8798,46.1606,45.7539,46.0347,750099.0
2022-12-29 10:00:00,47.55,47.63,47.52,47.58,443307.0,46.0444,46.1219,46.0154,46.0735,443307.0
2022-12-29 10:30:00,47.58,47.61,47.48,47.56,378375.0,46.0735,46.1025,45.9766,46.0541,378375.0
2022-12-29 11:00:00,47.56,47.61,47.53,47.6,279762.0,46.0541,46.1025,46.0251,46.0928,279762.0
2022-12-29 11:30:00,47.61,47.66,47.55,47.58,378153.0,46.1025,46.1509,46.0444,46.0735,378153.0
2022-12-29 12:00:00,47.59,47.63,47.53,47.62,269508.0,46.0832,46.1219,46.0251,46.1122,269508.0
2022-12-29 12:30:00,47.62,47.62,47.54,47.58,248292.0,46.1122,46.1122,46.0347,46.0735,248292.0
2022-12-29 13:00:00,47.57,47.59,47.44,47.49,285705.0,46.0638,46.0832,45.9379,45.9863,285705.0
2022-12-29 13:30:00,47.5,47.54,47.45,47.54,268401.0,45.996,46.0347,45.9476,46.0347,268401.0
2022-12-29 14:00:00,47.54,47.56,47.5,47.51,306360.0,46.0347,46.0541,45.996,46.0057,306360.0
2022-12-29 14:30:00,47.52,47.56,47.48,47.49,247194.0,46.0154,46.0541,45.9766,45.9863,247194.0
2022-12-29 15:00:00,47.49,47.49,47.35,47.36,442089.0,45.9863,45.9863,45.8508,45.8604,442089.0
2022-12-29 15:30:00,47.36,47.45,47.32,47.39,1345947.0,45.8604,45.9476,45.8217,45.8895,1345947.0
2022-12-30 09:30:00,47.19,47.3,47.12,47.26,487551.0,45.6958,45.8023,45.628,45.7636,487551.0
2022-12-30 10:00:00,47.26,47.32,47.13,47.3,483765.0,45.7636,45.8217,45.6377,45.8023,483765.0
2022-12-30 10:30:00,47.29,47.33,47.17,47.19,380604.0,45.7927,45.8314,45.6765,45.6958,380604.0
2022-12-30 11:00:00,47.19,47.2,47.06,47.06,308760.0,45.6958,45.7055,45.5699,45.5699,308760.0
2022-12-30 11:30:00,47.06,47.14,47.04,47.09,375417.0,45.5699,45.6474,45.5506,45.599,375417.0
2022-12-30 12:00:00,47.1,47.18,47.07,47.16,291576.0,45.6087,45.6861,45.5796,45.6668,291576.0
2022-12-30 12:30:00,47.16,47.19,47.12,47.16,368322.0,45.6668,45.6958,45.628,45.6668,368322.0
2022-12-30 13:00:00,47.16,47.18,46.94,47.03,387582.0,45.6668,45.6861,45.4537,45.5409,387582.0
2022-12-30 13:30:00,47.03,47.12,47.02,47.03,258900.0,45.5409,45.628,45.5312,45.5409,258900.0
2022-12-30 14:00:00,47.03,47.05,46.95,46.99,307158.0,45.5409,45.5603,45.4634,45.5022,307158.0
2022-12-30 14:30:00,46.99,47.03,46.94,46.96,468078.0,45.5022,45.5409,45.4537,45.4731,468078.0
2022-12-30 15:00:00,46.97,47.14,46.97,47.1,475968.0,45.4828,45.6474,45.4828,45.6087,475968.0
2022-12-30 15:30:00,47.1,47.29,47.09,47.27,1765872.0,45.6087,45.7927,45.599,45.7733,1765872.0
2023-01-03 09:30:00,47.52,47.64,47.36,47.54,1564191.0,46.0154,46.1316,45.8604,46.0347,1564191.0
2023-01-03 10:00:00,47.51,47.7,47.51,47.63,709545.0,46.0057,46.1897,46.0057,46.1219,709545.0
2023-01-03 10:30:00,47.64,47.73,47.59,47.68,520545.0,46.1316,46.2187,46.0832,46.1703,520545.0
2023-01-03 11:00:00,47.68,47.69,47.47,47.57,1104096.0,46.1703,46.18,45.967,46.0638,1104096.0
2023-01-03 11:30:00,47.57,47.64,47.5,47.59,499776.0,46.0638,46.1316,45.996,46.0832,499776.0
2023-01-03 12:00:00,47.58,47.58,47.46,47.48,505635.0,46.0735,46.0735,45.9573,45.9766,505635.0
2023-01-03 12:30:00,47.48,47.57,47.38,47.45,410712.0,45.9766,46.0638,45.8798,45.9476,410712.0
2023-01-03 13:00:00,47.44,47.57,47.43,47.56,372672.0,45.9379,46.0638,45.9282,46.0541,372672.0
2023-01-03 13:30:00,47.56,47.65,47.53,47.63,483474.0,46.0541,46.1413,46.0251,46.1219,483474.0
2023-01-03 14:00:00,47.63,47.69,47.59,47.65,522681.0,46.1219,46.18,46.0832,46.1413,522681.0
2023-01-03 14:30:00,47.65,47.83,47.6,47.8,626382.0,46.1413,46.3156,46.0928,46.2865,626382.0
2023-01-03 15:00:00,47.8,47.86,47.73,47.83,840249.0,46.2865,46.3446,46.2187,46.3156,840249.0
2023-01-03 15:30:00,47.83,47.9,47.81,47.86,2211564.0,46.3156,46.3833,46.2962,46.3446,2211564.0
2023-01-04 09:30:00,47.81,47.92,47.58,47.68,1016454.0,46.2962,46.4027,46.0735,46.1703,1016454.0
2023-01-04 10:00:00,47.69,47.8,47.36,47.7,759771.0,46.18,46.2865,45.8604,46.1897,759771.0
2023-01-04 10:30:00,47.7,47.7,47.57,47.66,491886.0,46.1897,46.1897,46.0638,46.1509,491886.0
2023-01-04 11:00:00,47.68,47.76,47.6,47.75,623208.0,46.1703,46.2478,46.0928,46.2381,623208.0
2023-01-04 11:30:00,47.75,47.98,47.75,47.95,651975.0,46.2381,46.4608,46.2381,46.4318,651975.0
2023-01-04 12:00:00,47.95,48.02,47.94,47.96,391671.0,46.4318,46.4995,46.4221,46.4414,391671.0
2023-01-04 12:30:00,47.97,47.97,47.82,47.83,342966.0,46.4511,46.4511,46.3059,46.3156,342966.0
2023-01-04 13:00:00,47.83,47.89,47.77,47.81,263367.0,46.3156,46.3737,46.2575,46.2962,263367.0
2023-01-04 13:30:00,47.81,47.94,47.78,47.92,311187.0,46.2962,46.4221,46.2671,46.4027,311187.0
2023-01-04 14:00:00,47.93,47.94,47.59,47.62,533310.0,46.4124,46.4221,46.0832,46.1122,533310.0
2023-01-04 14:30:00,47.61,47.71,47.57,47.7,393768.0,46.1025,46.1994,46.0638,46.1897,393768.0
2023-01-04 15:00:00,47.7,47.78,47.66,47.69,451659.0,46.1897,46.2671,46.1509,46.18,451659.0
2023-01-04 15:30:00,47.68,47.93,47.55,47.91,1820919.0,46.1703,46.4124,46.0444,46.393,1820919.0
2023-01-05 09:30:00,47.82,47.92,47.62,47.7,634545.0,46.3059,46.4027,46.1122,46.1897,634545.0
2023-01-05 10:00:00,47.71,47.97,47.66,47.8,508569.0,46.1994,46.4511,46.1509,46.2865,508569.0
2023-01-05 10:30:00,47.79,47.86,47.71,47.76,427125.0,46.2768,46.3446,46.1994,46.2478,427125.0
2023-01-05 11:00:00,47.75,47.77,47.57,47.58,285759.0,46.2381,46.2575,46.0638,46.0735,285759.0
2023-01-05 11:30:00,47.58,47.69,47.55,47.68,326403.0,46.0735,46.18,46.0444,46.1703,326403.0
2023-01-05 12:00:00,47.69,47.77,47.67,47.7,389232.0,46.18,46.2575,46.1606,46.1897,389232.0
2023-01-05 12:30:00,47.7,47.78,47.7,47.78,384948.0,46.1897,46.2671,46.1897,46.2671,384948.0
2023-01-05 13:00:00,47.78,47.97,47.73,47.91,465123.0,46.2671,46.4511,46.2187,46.393,465123.0
2023-01-05 13:30:00,47.91,48.03,47.91,47.97,471594.0,46.393,46.5092,46.393,46.4511,471594.0
2023-01-05 14:00:00,47.98,48.04,47.87,47.87,354171.0,46.4608,46.5189,46.3543,46.3543,354171.0
2023-01-05 14:30:00,47.87,47.97,47.83,47.83,474675.0,46.3543,46.4511,46.3156,46.3156,474675.0
2023-01-05 15:00:00,47.83,47.86,47.76,47.84,782397.0,46.3156,46.3446,46.2478,46.3252,782397.0
2023-01-05 15:30:00,47.84,47.86,47.67,47.76,1752702.0,46.3252,46.3446,46.1606,46.2478,1752702.0
2023-01-06 09:30:00,48.19,48.9,48.08,48.73,2053989.0,46.6642,47.3517,46.5576,47.1871,2053989.0
2023-01-06 10:00:00,48.73,48.86,48.64,48.79,1143531.0,47.1871,47.3129,47.0999,47.2452,1143531.0
2023-01-06 10:30:00,48.8,48.98,48.79,48.94,860889.0,47.2548,47.4291,47.2452,47.3904,860889.0
2023-01-06 11:00:00,48.94,48.98,48.84,48.84,516519.0,47.3904,47.4291,47.2936,47.2936,516519.0
2023-01-06 11:30:00,48.84,48.95,48.81,48.92,434112.0,47.2936,47.4001,47.2645,47.371,434112.0
2023-01-06 12:00:00,48.92,48.93,48.76,48.79,668103.0,47.371,47.3807,47.2161,47.2452,668103.0
2023-01-06 12:30:00,48.79,48.8,48.65,48.68,496110.0,47.2452,47.2548,47.1096,47.1386,496110.0
2023-01-06 13:00:00,48.68,48.75,48.63,48.73,556716.0,47.1386,47.2064,47.0902,47.1871,556716.0
2023-01-06 13:30:00,48.73,48.75,48.65,48.75,617430.0,47.1871,47.2064,47.1096,47.2064,617430.0
2023-01-06 14:00:00,48.75,48.94,48.72,48.93,645420.0,47.2064,47.3904,47.1774,47.3807,645420.0
2023-01-06 14:30:00,48.93,48.99,48.91,48.95,675825.0,47.3807,47.4388,47.3614,47.4001,675825.0
2023-01-06 15:00:00,48.95,49.18,48.93,49.07,929358.0,47.4001,47.6228,47.3807,47.5163,929358.0
2023-01-06 15:30:00,49.07,49.16,48.91,48.93,2614866.0,47.5163,47.6034,47.3614,47.3807,2614866.0
2023-01-09 09:30:00,48.77,49.01,48.61,48.88,1163559.0,47.2258,47.4582,47.0709,47.3323,1163559.0
2023-01-09 10:00:00,48.88,49.09,48.84,49.01,623691.0,47.3323,47.5357,47.2936,47.4582,623691.0
2023-01-09 10:30:00,49.01,49.27,49.01,49.23,587154.0,47.4582,47.71,47.4582,47.6712,587154.0
2023-01-09 11:00:00,49.23,49.29,49.18,49.28,532881.0,47.6712,47.7293,47.6228,47.7196,532881.0
2023-01-09 11:30:00,49.28,49.28,49.1,49.14,453603.0,47.7196,47.7196,47.5453,47.5841,453603.0
2023-01-09 12:00:00,49.14,49.15,48.84,48.88,549366.0,47.5841,47.5938,47.2936,47.3323,549366.0
2023-01-09 12:30:00,48.87,48.87,48.57,48.58,687882.0,47.3226,47.3226,47.0321,47.0418,687882.0
2023-01-09 13:00:00,48.58,48.66,48.48,48.51,588891.0,47.0418,47.1193,46.945,46.974,588891.0
2023-01-09 13:30:00,48.51,48.57,48.4,48.54,500241.0,46.974,47.0321,46.8675,47.0031,500241.0
2023-01-09 14:00:00,48.54,48.61,48.46,48.5,489807.0,47.0031,47.0709,46.9256,46.9643,489807.0
2023-01-09 14:30:00,48.51,48.57,48.36,48.39,406095.0,46.974,47.0321,46.8288,46.8578,406095.0
2023-01-09 15:00:00,48.39,48.42,48.3,48.32,574572.0,46.8578,46.8869,46.7707,46.79,574572.0
2023-01-09 15:30:00,48.32,48.38,48.27,48.32,2154126.0,46.79,46.8481,46.7416,46.79,2154126.0
2023-01-10 09:30:00,48.31,48.48,48.06,48.14,788118.0,46.7804,46.945,46.5383,46.6157,788118.0
2023-01-10 10:00:00,48.15,48.26,48.1,48.14,649170.0,46.6254,46.7319,46.577,46.6157,649170.0
2023-01-10 10:30:00,48.14,48.16,47.91,48.16,656778.0,46.6157,46.6351,46.393,46.6351,656778.0
2023-01-10 11:00:00,48.17,48.21,48.04,48.07,487650.0,46.6448,46.6835,46.5189,46.548,487650.0
2023-01-10 11:30:00,48.07,48.16,48.06,48.14,454017.0,46.548,46.6351,46.5383,46.6157,454017.0
2023-01-10 12:00:00,48.14,48.15,48.0,48.06,535716.0,46.6157,46.6254,46.4802,46.5383,535716.0
2023-01-10 12:30:00,48.05,48.14,48.03,48.14,343998.0,46.5286,46.6157,46.5092,46.6157,343998.0
2023-01-10 13:00:00,48.14,48.25,48.12,48.25,313248.0,46.6157,46.7223,46.5964,46.7223,313248.0
2023-01-10 13:30:00,48.25,48.34,48.22,48.28,285543.0,46.7223,46.8094,46.6932,46.7513,285543.0
2023-01-10 14:00:00,48.29,48.31,48.2,48.25,315102.0,46.761,46.7804,46.6738,46.7223,315102.0
2023-01-10 14:30:00,48.26,48.26,48.14,48.16,295995.0,46.7319,46.7319,46.6157,46.6351,295995.0
2023-01-10 15:00:00,48.17,48.25,48.1,48.22,421092.0,46.6448,46.7223,46.577,46.6932,421092.0
2023-01-10 15:30:00,48.22,48.3,48.18,48.3,1462839.0,46.6932,46.7707,46.6545,46.7707,1462839.0
2023-01-11 09:30:00,48.58,48.73,48.28,48.37,1106841.0,47.0418,47.1871,46.7513,46.8385,1106841.0
2023-01-11 10:00:00,48.37,48.45,48.29,48.31,588378.0,46.8385,46.9159,46.761,46.7804,588378.0
2023-01-11 10:30:00,48.31,48.43,48.24,48.42,573858.0,46.7804,46.8966,46.7126,46.8869,573858.0
2023-01-11 11:00:00,48.42,48.47,48.33,48.39,401565.0,46.8869,46.9353,46.7997,46.8578,401565.0
2023-01-11 11:30:00,48.39,48.4,48.25,48.31,376485.0,46.8578,46.8675,46.7223,46.7804,376485.0
2023-01-11 12:00:00,48.31,48.4,48.31,48.32,436986.0,46.7804,46.8675,46.7804,46.79,436986.0
2023-01-11 12:30:00,48.33,48.39,48.27,48.38,316614.0,46.7997,46.8578,46.7416,46.8481,316614.0
2023-01-11 13:00:00,48.37,48.47,48.37,48.44,326658.0,46.8385,46.9353,46.8385,46.9062,326658.0
2023-01-11 13:30:00,48.44,48.53,48.39,48.43,320811.0,46.9062,46.9934,46.8578,46.8966,320811.0
2023-01-11 14:00:00,48.43,48.47,48.37,48.46,316152.0,46.8966,46.9353,46.8385,46.9256,316152.0
2023-01-11 14:30:00,48.47,48.54,48.45,48.54,354576.0,46.9353,47.0031,46.9159,47.0031,354576.0
2023-01-11 15:00:00,48.54,48.65,48.53,48.6,738036.0,47.0031,47.1096,46.9934,47.0612,738036.0
2023-01-11 15:30:00,48.6,48.71,48.55,48.71,2054640.0,47.0612,47.1677,47.0128,47.1677,2054640.0
2023-01-12 09:30:00,48.8,48.81,48.32,48.45,803601.0,47.2548,47.2645,46.79,46.9159,803601.0
2023-01-12 10:00:00,48.45,48.59,48.35,48.52,444861.0,46.9159,47.0515,46.8191,46.9837,444861.0
2023-01-12 10:30:00,48.52,48.57,48.37,48.5,481818.0,46.9837,47.0321,46.8385,46.9643,481818.0
2023-01-12 11:00:00,48.5,48.52,48.34,48.37,389199.0,46.9643,46.9837,46.8094,46.8385,389199.0
2023-01-12 11:30:00,48.37,48.4,48.27,48.38,357231.0,46.8385,46.8675,46.7416,46.8481,357231.0
2023-01-12 12:00:00,48.38,48.56,48.35,48.55,443298.0,46.8481,47.0224,46.8191,47.0128,443298.0
2023-01-12 12:30:00,48.55,48.55,48.45,48.45,353259.0,47.0128,47.0128,46.9159,46.9159,353259.0
2023-01-12 13:00:00,48.45,48.55,48.31,48.33,401490.0,46.9159,47.0128,46.7804,46.7997,401490.0
2023-01-12 13:30:00,48.33,48.49,48.31,48.47,606630.0,46.7997,46.9547,46.7804,46.9353,606630.0
2023-01-12 14:00:00,48.47,48.5,48.4,48.41,405918.0,46.9353,46.9643,46.8675,46.8772,405918.0
2023-01-12 14:30:00,48.41,48.45,48.28,48.31,608127.0,46.8772,46.9159,46.7513,46.7804,608127.0
2023-01-12 15:00:00,48.31,48.34,48.21,48.23,616521.0,46.7804,46.8094,46.6835,46.7029,616521.0
2023-01-12 15:30:00,48.24,48.29,48.13,48.27,1698768.0,46.7126,46.761,46.6061,46.7416,1698768.0
2023-01-13 09:30:00,48.51,48.61,48.08,48.11,1084287.0,46.974,47.0709,46.5576,46.5867,1084287.0
2023-01-13 10:00:00,48.1,48.23,48.06,48.2,458484.0,46.577,46.7029,46.5383,46.6738,458484.0
2023-01-13 10:30:00,48.2,48.26,48.12,48.16,528465.0,46.6738,46.7319,46.5964,46.6351,528465.0
2023-01-13 11:00:00,48.17,48.18,48.07,48.12,528402.0,46.6448,46.6545,46.548,46.5964,528402.0
2023-01-13 11:30:00,48.12,48.12,47.95,48.04,1387776.0,46.5964,46.5964,46.4318,46.5189,1387776.0
2023-01-13 12:00:00,48.04,48.13,48.01,48.09,469914.0,46.5189,46.6061,46.4899,46.5673,469914.0
2023-01-13 12:30:00,48.09,48.17,48.07,48.12,396882.0,46.5673,46.6448,46.548,46.5964,396882.0
2023-01-13 13:00:00,48.13,48.21,48.11,48.19,422211.0,46.6061,46.6835,46.5867,46.6642,422211.0
2023-01-13 13:30:00,48.18,48.36,48.17,48.36,444042.0,46.6545,46.8288,46.6448,46.8288,444042.0
2023-01-13 14:00:00,48.36,48.38,48.29,48.31,424113.0,46.8288,46.8481,46.761,46.7804,424113.0
2023-01-13 14:30:00,48.31,48.4,48.3,48.38,368115.0,46.7804,46.8675,46.7707,46.8481,368115.0
2023-01-13 15:00:00,48.39,48.42,48.33,48.37,504330.0,46.8578,46.8869,46.7997,46.8385,504330.0
2023-01-13 15:30:00,48.37,48.49,48.36,48.42,1658706.0,46.8385,46.9547,46.8288,46.8869,1658706.0
2023-01-17 09:30:00,48.43,48.57,48.3,48.31,818502.0,46.8966,47.0321,46.7707,46.7804,818502.0
2023-01-17 10:00:00,48.32,48.52,48.32,48.37,671925.0,46.79,46.9837,46.79,46.8385,671925.0
2023-01-17 10:30:00,48.38,48.49,48.26,48.34,646296.0,46.8481,46.9547,46.7319,46.8094,646296.0
2023-01-17 11:00:00,48.33,48.36,48.23,48.26,442227.0,46.7997,46.8288,46.7029,46.7319,442227.0
2023-01-17 11:30:00,48.25,48.35,48.24,48.28,292056.0,46.7223,46.8191,46.7126,46.7513,292056.0
2023-01-17 12:00:00,48.28,48.28,48.19,48.19,372846.0,46.7513,46.7513,46.6642,46.6642,372846.0
2023-01-17 12:30:00,48.19,48.2,48.08,48.11,351981.0,46.6642,46.6738,46.5576,46.5867,351981.0
2023-01-17 13:00:00,48.12,48.17,48.07,48.16,313689.0,46.5964,46.6448,46.548,46.6351,313689.0
2023-01-17 13:30:00,48.16,48.21,48.14,48.2,315279.0,46.6351,46.6835,46.6157,46.6738,315279.0
2023-01-17 14:00:00,48.2,48.26,48.13,48.15,406350.0,46.6738,46.7319,46.6061,46.6254,406350.0
2023-01-17 14:30:00,48.15,48.23,48.15,48.17,415929.0,46.6254,46.7029,46.6254,46.6448,415929.0
2023-01-17 15:00:00,48.16,48.18,48.08,48.14,805917.0,46.6351,46.6545,46.5576,46.6157,805917.0
2023-01-17 15:30:00,48.13,48.2,48.06,48.14,2366325.0,46.6061,46.6738,46.5383,46.6157,2366325.0
2023-01-18 09:30:00,48.07,48.08,47.88,47.95,2198334.0,46.548,46.5576,46.364,46.4318,2198334.0
2023-01-18 10:00:00,47.95,48.0,47.79,47.79,1186767.0,46.4318,46.4802,46.2768,46.2768,1186767.0
2023-01-18 10:30:00,47.79,47.83,47.41,47.44,1365015.0,46.2768,46.3156,45.9089,45.9379,1365015.0
2023-01-18 11:00:00,47.44,47.53,47.23,47.29,909513.0,45.9379,46.0251,45.7346,45.7927,909513.0
2023-01-18 11:30:00,47.28,47.38,47.25,47.26,604059.0,45.783,45.8798,45.7539,45.7636,604059.0
2023-01-18 12:00:00,47.26,47.27,47.16,47.17,611115.0,45.7636,45.7733,45.6668,45.6765,611115.0
2023-01-18 12:30:00,47.17,47.17,46.97,47.0,633255.0,45.6765,45.6765,45.4828,45.5118,633255.0
2023-01-18 13:00:00,47.0,47.05,46.9,46.96,676473.0,45.5118,45.5603,45.415,45.4731,676473.0
2023-01-18 13:30:00,46.96,47.18,46.95,47.11,725646.0,45.4731,45.6861,45.4634,45.6184,725646.0
2023-01-18 14:00:00,47.11,47.18,47.03,47.05,539904.0,45.6184,45.6861,45.5409,45.5603,539904.0
2023-01-18 14:30:00,47.05,47.12,47.04,47.09,484830.0,45.5603,45.628,45.5506,45.599,484830.0
2023-01-18 15:00:00,47.09,47.13,46.99,47.02,797040.0,45.599,45.6377,45.5022,45.5312,797040.0
2023-01-18 15:30:00,47.02,47.02,46.82,46.93,3807645.0,45.5312,45.5312,45.3375,45.4441,3807645.0
2023-01-19 09:30:00,47.13,47.18,46.89,47.03,1451754.0,45.6377,45.6861,45.4053,45.5409,1451754.0
2023-01-19 10:00:00,47.04,47.12,46.8,46.84,887598.0,45.5506,45.628,45.3182,45.3569,887598.0
2023-01-19 10:30:00,46.83,46.84,46.45,46.67,1265733.0,45.3472,45.3569,44.9793,45.1923,1265733.0
2023-01-19 11:00:00,46.68,46.78,46.58,46.59,557262.0,45.202,45.2988,45.1051,45.1148,557262.0
2023-01-19 11:30:00,46.59,46.68,46.48,46.52,507204.0,45.1148,45.202,45.0083,45.047,507204.0
2023-01-19 12:00:00,46.52,46.57,46.48,46.49,470628.0,45.047,45.0955,45.0083,45.018,470628.0
2023-01-19 12:30:00,46.49,46.5,46.41,46.47,373626.0,45.018,45.0277,44.9405,44.9986,373626.0
2023-01-19 13:00:00,46.48,46.62,46.48,46.56,600555.0,45.0083,45.1439,45.0083,45.0858,600555.0
2023-01-19 13:30:00,46.56,46.64,46.48,46.55,445488.0,45.0858,45.1632,45.0083,45.0761,445488.0
2023-01-19 14:00:00,46.55,46.63,46.5,46.59,484560.0,45.0761,45.1536,45.0277,45.1148,484560.0
2023-01-19 14:30:00,46.59,46.62,46.45,46.5,427881.0,45.1148,45.1439,44.9793,45.0277,427881.0
2023-01-19 15:00:00,46.5,46.53,46.4,46.43,724416.0,45.0277,45.0567,44.9308,44.9599,724416.0
2023-01-19 15:30:00,46.43,46.48,46.26,46.28,2734596.0,44.9599,45.0083,44.7953,44.8146,2734596.0
2023-01-20 09:30:00,46.47,46.47,46.06,46.28,2410062.0,44.9986,44.9986,44.6016,44.8146,2410062.0
2023-01-20 10:00:00,46.27,46.41,46.19,46.39,858504.0,44.8049,44.9405,44.7275,44.9212,858504.0
2023-01-20 10:30:00,46.39,46.43,46.33,46.33,415146.0,44.9212,44.9599,44.8631,44.8631,415146.0
2023-01-20 11:00:00,46.33,46.56,46.33,46.55,770526.0,44.8631,45.0858,44.8631,45.0761,770526.0
2023-01-20 11:30:00,46.55,46.58,46.41,46.45,400497.0,45.0761,45.1051,44.9405,44.9793,400497.0
2023-01-20 12:00:00,46.45,46.47,46.38,46.39,400245.0,44.9793,44.9986,44.9115,44.9212,400245.0
2023-01-20 12:30:00,46.39,46.48,46.37,46.46,296307.0,44.9212,45.0083,44.9018,44.9889,296307.0
2023-01-20 13:00:00,46.46,46.51,46.43,46.5,438045.0,44.9889,45.0374,44.9599,45.0277,438045.0
2023-01-20 13:30:00,46.5,46.63,46.49,46.62,357360.0,45.0277,45.1536,45.018,45.1439,357360.0
2023-01-20 14:00:00,46.62,46.69,46.59,46.64,440163.0,45.1439,45.2117,45.1148,45.1632,440163.0
2023-01-20 14:30:00,46.64,46.7,46.64,46.69,444231.0,45.1632,45.2213,45.1632,45.2117,444231.0
2023-01-20 15:00:00,46.69,46.84,46.6,46.8,1102587.0,45.2117,45.3569,45.1245,45.3182,1102587.0
2023-01-20 15:30:00,46.8,46.93,46.75,46.84,3793698.0,45.3182,45.4441,45.2698,45.3569,3793698.0
2023-01-23 09:30:00,46.82,47.25,46.73,47.17,1057542.0,45.3375,45.7539,45.2504,45.6765,1057542.0
2023-01-23 10:00:00,47.17,47.29,47.13,47.28,539388.0,45.6765,45.7927,45.6377,45.783,539388.0
2023-01-23 10:30:00,47.28,47.42,47.26,47.37,541620.0,45.783,45.9185,45.7636,45.8701,541620.0
2023-01-23 11:00:00,47.36,47.62,47.36,47.44,769344.0,45.8604,46.1122,45.8604,45.9379,769344.0
2023-01-23 11:30:00,47.44,47.55,47.44,47.5,331335.0,45.9379,46.0444,45.9379,45.996,331335.0
2023-01-23 12:00:00,47.5,47.51,47.36,47.51,377070.0,45.996,46.0057,45.8604,46.0057,377070.0
2023-01-23 12:30:00,47.51,47.6,47.48,47.6,293016.0,46.0057,46.0928,45.9766,46.0928,293016.0
2023-01-23 13:00:00,47.6,47.65,47.57,47.62,365211.0,46.0928,46.1413,46.0638,46.1122,365211.0
2023-01-23 13:30:00,47.62,47.67,47.57,47.62,307635.0,46.1122,46.1606,46.0638,46.1122,307635.0
2023-01-23 14:00:00,47.63,47.63,47.43,47.44,404682.0,46.1219,46.1219,45.9282,45.9379,404682.0
2023-01-23 14:30:00,47.44,47.48,47.31,47.35,480162.0,45.9379,45.9766,45.812,45.8508,480162.0
2023-01-23 15:00:00,47.36,47.52,47.34,47.49,496737.0,45.8604,46.0154,45.8411,45.9863,496737.0
2023-01-23 15:30:00,47.49,47.61,47.48,47.54,1589334.0,45.9863,46.1025,45.9766,46.0347,1589334.0
2023-01-24 09:30:00,48.85,50.63,47.0,47.59,1240626.0,47.3033,49.0269,45.5118,46.0832,1240626.0
2023-01-24 10:00:00,47.58,47.6,47.34,47.46,620676.0,46.0735,46.0928,45.8411,45.9573,620676.0
2023-01-24 10:30:00,47.46,47.67,47.4,47.58,502104.0,45.9573,46.1606,45.8992,46.0735,502104.0
2023-01-24 11:00:00,47.58,47.64,47.38,47.59,918879.0,46.0735,46.1316,45.8798,46.0832,918879.0
2023-01-24 11:30:00,47.59,47.6,47.4,47.46,537414.0,46.0832,46.0928,45.8992,45.9573,537414.0
2023-01-24 12:00:00,47.45,47.55,47.38,47.51,388914.0,45.9476,46.0444,45.8798,46.0057,388914.0
2023-01-24 12:30:00,47.5,47.63,47.49,47.62,397854.0,45.996,46.1219,45.9863,46.1122,397854.0
2023-01-24 13:00:00,47.62,47.8,47.54,47.8,394281.0,46.1122,46.2865,46.0347,46.2865,394281.0
2023-01-24 13:30:00,47.8,47.83,47.69,47.76,478383.0,46.2865,46.3156,46.18,46.2478,478383.0
2023-01-24 14:00:00,47.76,47.76,47.64,47.7,330006.0,46.2478,46.2478,46.1316,46.1897,330006.0
2023-01-24 14:30:00,47.7,47.84,47.69,47.81,443334.0,46.1897,46.3252,46.18,46.2962,443334.0
2023-01-24 15:00:00,47.81,47.84,47.66,47.66,476700.0,46.2962,46.3252,46.1509,46.1509,476700.0
2023-01-24 15:30:00,47.66,47.71,47.6,47.67,1207515.0,46.1509,46.1994,46.0928,46.1606,1207515.0
2023-01-25 09:30:00,47.51,47.61,47.1,47.18,913383.0,46.0057,46.1025,45.6087,45.6861,913383.0
2023-01-25 10:00:00,47.17,47.24,46.98,47.0,603246.0,45.6765,45.7442,45.4925,45.5118,603246.0
2023-01-25 10:30:00,47.0,47.01,46.8,46.81,625500.0,45.5118,45.5215,45.3182,45.3279,625500.0
2023-01-25 11:00:00,46.81,47.1,46.8,47.07,425001.0,45.3279,45.6087,45.3182,45.5796,425001.0
2023-01-25 11:30:00,47.08,47.2,47.03,47.13,379659.0,45.5893,45.7055,45.5409,45.6377,379659.0
2023-01-25 12:00:00,47.13,47.14,47.04,47.11,437046.0,45.6377,45.6474,45.5506,45.6184,437046.0
2023-01-25 12:30:00,47.12,47.21,47.11,47.17,222714.0,45.628,45.7152,45.6184,45.6765,222714.0
2023-01-25 13:00:00,47.17,47.32,47.17,47.28,302016.0,45.6765,45.8217,45.6765,45.783,302016.0
2023-01-25 13:30:00,47.29,47.31,47.17,47.2,302736.0,45.7927,45.812,45.6765,45.7055,302736.0
2023-01-25 14:00:00,47.21,47.3,47.2,47.24,340023.0,45.7152,45.8023,45.7055,45.7442,340023.0
2023-01-25 14:30:00,47.25,47.32,47.2,47.31,355764.0,45.7539,45.8217,45.7055,45.812,355764.0
2023-01-25 15:00:00,47.31,47.41,47.29,47.39,755475.0,45.812,45.9089,45.7927,45.8895,755475.0
2023-01-25 15:30:00,47.39,47.45,47.32,47.44,1542258.0,45.8895,45.9476,45.8217,45.9379,1542258.0
2023-01-26 09:30:00,47.68,47.92,47.61,47.68,1301805.0,46.1703,46.4027,46.1025,46.1703,1301805.0
2023-01-26 10:00:00,47.7,47.77,47.55,47.64,546738.0,46.1897,46.2575,46.0444,46.1316,546738.0
2023-01-26 10:30:00,47.64,47.68,47.48,47.5,913260.0,46.1316,46.1703,45.9766,45.996,913260.0
2023-01-26 11:00:00,47.5,47.51,47.25,47.29,506121.0,45.996,46.0057,45.7539,45.7927,506121.0
2023-01-26 11:30:00,47.3,47.49,47.29,47.44,786558.0,45.8023,45.9863,45.7927,45.9379,786558.0
2023-01-26 12:00:00,47.44,47.57,47.44,47.48,401178.0,45.9379,46.0638,45.9379,45.9766,401178.0
2023-01-26 12:30:00,47.47,47.5,47.41,47.47,529935.0,45.967,45.996,45.9089,45.967,529935.0
2023-01-26 13:00:00,47.48,47.53,47.42,47.48,469143.0,45.9766,46.0251,45.9185,45.9766,469143.0
2023-01-26 13:30:00,47.48,47.55,47.42,47.44,529131.0,45.9766,46.0444,45.9185,45.9379,529131.0
2023-01-26 14:00:00,47.44,47.44,47.33,47.37,381453.0,45.9379,45.9379,45.8314,45.8701,381453.0
2023-01-26 14:30:00,47.37,47.44,47.34,47.39,528054.0,45.8701,45.9379,45.8411,45.8895,528054.0
2023-01-26 15:00:00,47.38,47.49,47.38,47.44,504084.0,45.8798,45.9863,45.8798,45.9379,504084.0
2023-01-26 15:30:00,47.43,47.47,47.36,47.4,1468473.0,45.9282,45.967,45.8604,45.8992,1468473.0
2023-01-27 09:30:00,47.53,47.59,47.25,47.47,715011.0,46.0251,46.0832,45.7539,45.967,715011.0
2023-01-27 10:00:00,47.47,47.72,47.4,47.72,801450.0,45.967,46.209,45.8992,46.209,801450.0
2023-01-27 10:30:00,47.72,47.75,47.48,47.49,656388.0,46.209,46.2381,45.9766,45.9863,656388.0
2023-01-27 11:00:00,47.49,47.56,47.45,47.54,506862.0,45.9863,46.0541,45.9476,46.0347,506862.0
2023-01-27 11:30:00,47.55,47.69,47.55,47.66,372816.0,46.0444,46.18,46.0444,46.1509,372816.0
2023-01-27 12:00:00,47.65,47.96,47.64,47.88,1322772.0,46.1413,46.4414,46.1316,46.364,1322772.0
2023-01-27 12:30:00,47.87,48.07,47.85,48.03,841206.0,46.3543,46.548,46.3349,46.5092,841206.0
2023-01-27 13:00:00,48.03,48.04,47.87,47.89,425751.0,46.5092,46.5189,46.3543,46.3737,425751.0
2023-01-27 13:30:00,47.88,47.92,47.8,47.9,793128.0,46.364,46.4027,46.2865,46.3833,793128.0
2023-01-27 14:00:00,47.91,48.0,47.86,47.99,700092.0,46.393,46.4802,46.3446,46.4705,700092.0
2023-01-27 14:30:00,48.0,48.11,47.99,48.1,815316.0,46.4802,46.5867,46.4705,46.577,815316.0
2023-01-27 15:00:00,48.1,48.16,48.0,48.03,739791.0,46.577,46.6351,46.4802,46.5092,739791.0
2023-01-27 15:30:00,48.03,48.07,47.72,47.77,2066292.0,46.5092,46.548,46.209,46.2575,2066292.0
2023-01-30 09:30:00,47.37,47.48,47.21,47.36,1228680.0,45.8701,45.9766,45.7152,45.8604,1228680.0
2023-01-30 10:00:00,47.36,47.46,47.32,47.35,797166.0,45.8604,45.9573,45.8217,45.8508,797166.0
2023-01-30 10:30:00,47.35,47.42,47.22,47.32,695049.0,45.8508,45.9185,45.7249,45.8217,695049.0
2023-01-30 11:00:00,47.32,47.4,47.27,47.3,668904.0,45.8217,45.8992,45.7733,45.8023,668904.0
2023-01-30 11:30:00,47.31,47.34,47.23,47.3,381768.0,45.812,45.8411,45.7346,45.8023,381768.0
2023-01-30 12:00:00,47.3,47.34,47.17,47.23,559032.0,45.8023,45.8411,45.6765,45.7346,559032.0
2023-01-30 12:30:00,47.23,47.28,47.13,47.17,394401.0,45.7346,45.783,45.6377,45.6765,394401.0
2023-01-30 13:00:00,47.17,47.27,47.09,47.26,514287.0,45.6765,45.7733,45.599,45.7636,514287.0
2023-01-30 13:30:00,47.26,47.27,47.14,47.2,495576.0,45.7636,45.7733,45.6474,45.7055,495576.0
2023-01-30 14:00:00,47.21,47.28,47.15,47.15,392679.0,45.7152,45.783,45.6571,45.6571,392679.0
2023-01-30 14:30:00,47.15,47.19,47.13,47.17,488832.0,45.6571,45.6958,45.6377,45.6765,488832.0
2023-01-30 15:00:00,47.17,47.2,47.14,47.16,735198.0,45.6765,45.7055,45.6474,45.6668,735198.0
2023-01-30 15:30:00,47.15,47.4,47.12,47.38,2368860.0,45.6571,45.8992,45.628,45.8798,2368860.0
2023-01-31 09:30:00,47.44,47.54,47.22,47.41,1093656.0,45.9379,46.0347,45.7249,45.9089,1093656.0
2023-01-31 10:00:00,47.4,47.48,47.38,47.45,667764.0,45.8992,45.9766,45.8798,45.9476,667764.0
2023-01-31 10:30:00,47.45,47.55,47.39,47.45,657954.0,45.9476,46.0444,45.8895,45.9476,657954.0
2023-01-31 11:00:00,47.46,47.51,47.39,47.4,311742.0,45.9573,46.0057,45.8895,45.8992,311742.0
2023-01-31 11:30:00,47.4,47.44,47.39,47.42,295872.0,45.8992,45.9379,45.8895,45.9185,295872.0
2023-01-31 12:00:00,47.42,47.45,47.34,47.45,272190.0,45.9185,45.9476,45.8411,45.9476,272190.0
2023-01-31 12:30:00,47.45,47.56,47.44,47.47,411825.0,45.9476,46.0541,45.9379,45.967,411825.0
2023-01-31 13:00:00,47.46,47.5,47.41,47.44,409599.0,45.9573,45.996,45.9089,45.9379,409599.0
2023-01-31 13:30:00,47.44,47.53,47.42,47.52,277587.0,45.9379,46.0251,45.9185,46.0154,277587.0
2023-01-31 14:00:00,47.51,47.61,47.51,47.6,545778.0,46.0057,46.1025,46.0057,46.0928,545778.0
2023-01-31 14:30:00,47.6,47.72,47.59,47.68,390006.0,46.0928,46.209,46.0832,46.1703,390006.0
2023-01-31 15:00:00,47.68,47.7,47.63,47.69,521493.0,46.1703,46.1897,46.1219,46.18,521493.0
2023-01-31 15:30:00,47.69,47.96,47.69,47.96,2003805.0,46.18,46.4414,46.18,46.4414,2003805.0
2023-02-01 09:30:00,47.89,48.08,47.57,48.03,853425.0,46.3737,46.5576,46.0638,46.5092,853425.0
2023-02-01 10:00:00,48.05,48.06,47.76,47.77,444675.0,46.5286,46.5383,46.2478,46.2575,444675.0
2023-02-01 10:30:00,47.77,47.82,47.65,47.69,445353.0,46.2575,46.3059,46.1413,46.18,445353.0
2023-02-01 11:00:00,47.69,47.92,47.69,47.91,535869.0,46.18,46.4027,46.18,46.393,535869.0
2023-02-01 11:30:00,47.91,47.97,47.88,47.89,300234.0,46.393,46.4511,46.364,46.3737,300234.0
2023-02-01 12:00:00,47.88,47.94,47.84,47.93,302178.0,46.364,46.4221,46.3252,46.4124,302178.0
2023-02-01 12:30:00,47.93,47.96,47.76,47.76,228579.0,46.4124,46.4414,46.2478,46.2478,228579.0
2023-02-01 13:00:00,47.77,47.88,47.76,47.82,271830.0,46.2575,46.364,46.2478,46.3059,271830.0
2023-02-01 13:30:00,47.83,47.98,47.82,47.93,269568.0,46.3156,46.4608,46.3059,46.4124,269568.0
2023-02-01 14:00:00,47.92,47.97,47.76,47.84,470034.0,46.4027,46.4511,46.2478,46.3252,470034.0
2023-02-01 14:30:00,47.85,48.29,47.67,48.22,712653.0,46.3349,46.761,46.1606,46.6932,712653.0
2023-02-01 15:00:00,48.24,48.45,48.22,48.38,983610.0,46.7126,46.9159,46.6932,46.8481,983610.0
2023-02-01 15:30:00,48.38,48.54,48.14,48.23,1974183.0,46.8481,47.0031,46.6157,46.7029,1974183.0
2023-02-02 09:30:00,48.14,48.29,48.02,48.2,1059315.0,46.6157,46.761,46.4995,46.6738,1059315.0
2023-02-02 10:00:00,48.2,48.27,47.99,48.17,796542.0,46.6738,46.7416,46.4705,46.6448,796542.0
2023-02-02 10:30:00,48.17,48.28,48.16,48.2,635625.0,46.6448,46.7513,46.6351,46.6738,635625.0
2023-02-02 11:00:00,48.2,48.21,48.01,48.03,689010.0,46.6738,46.6835,46.4899,46.5092,689010.0
2023-02-02 11:30:00,48.02,48.03,47.84,47.85,778662.0,46.4995,46.5092,46.3252,46.3349,778662.0
2023-02-02 12:00:00,47.85,47.95,47.83,47.86,697920.0,46.3349,46.4318,46.3156,46.3446,697920.0
2023-02-02 12:30:00,47.87,47.96,47.83,47.96,645060.0,46.3543,46.4414,46.3156,46.4414,645060.0
2023-02-02 13:00:00,47.96,48.01,47.85,47.89,452688.0,46.4414,46.4899,46.3349,46.3737,452688.0
2023-02-02 13:30:00,47.89,47.99,47.86,47.96,849042.0,46.3737,46.4705,46.3446,46.4414,849042.0
2023-02-02 14:00:00,47.96,47.99,47.75,47.78,729864.0,46.4414,46.4705,46.2381,46.2671,729864.0
2023-02-02 14:30:00,47.77,47.83,47.64,47.68,581298.0,46.2575,46.3156,46.1316,46.1703,581298.0
2023-02-02 15:00:00,47.68,47.89,47.67,47.86,550386.0,46.1703,46.3737,46.1606,46.3446,550386.0
2023-02-02 15:30:00,47.86,47.9,47.76,47.87,2161062.0,46.3446,46.3833,46.2478,46.3543,2161062.0
2023-02-03 09:30:00,47.79,47.99,47.35,47.38,819081.0,46.2768,46.4705,45.8508,45.8798,819081.0
2023-02-03 10:00:00,47.38,47.43,47.14,47.4,873519.0,45.8798,45.9282,45.6474,45.8992,873519.0
2023-02-03 10:30:00,47.39,47.48,47.33,47.38,524298.0,45.8895,45.9766,45.8314,45.8798,524298.0
2023-02-03 11:00:00,47.39,47.57,47.39,47.5,438045.0,45.8895,46.0638,45.8895,45.996,438045.0
2023-02-03 11:30:00,47.51,47.52,47.29,47.29,549846.0,46.0057,46.0154,45.7927,45.7927,549846.0
2023-02-03 12:00:00,47.29,47.39,47.28,47.36,539766.0,45.7927,45.8895,45.783,45.8604,539766.0
2023-02-03 12:30:00,47.37,47.43,47.23,47.24,435300.0,45.8701,45.9282,45.7346,45.7442,435300.0
2023-02-03 13:00:00,47.24,47.25,47.03,47.05,752892.0,45.7442,45.7539,45.5409,45.5603,752892.0
2023-02-03 13:30:00,47.05,47.09,46.95,47.09,597360.0,45.5603,45.599,45.4634,45.599,597360.0
2023-02-03 14:00:00,47.09,47.14,47.04,47.08,466401.0,45.599,45.6474,45.5506,45.5893,466401.0
2023-02-03 14:30:00,47.08,47.14,47.02,47.02,784833.0,45.5893,45.6474,45.5312,45.5312,784833.0
2023-02-03 15:00:00,47.02,47.16,46.98,47.09,770985.0,45.5312,45.6668,45.4925,45.599,770985.0
2023-02-03 15:30:00,47.09,47.24,47.04,47.23,3019155.0,45.599,45.7442,45.5506,45.7346,3019155.0
2023-02-06 09:30:00,47.27,47.37,46.86,46.9,1166793.0,45.7733,45.8701,45.3763,45.415,1166793.0
2023-02-06 10:00:00,46.9,46.93,46.71,46.75,955656.0,45.415,45.4441,45.231,45.2698,955656.0
2023-02-06 10:30:00,46.74,46.9,46.68,46.86,664785.0,45.2601,45.415,45.202,45.3763,664785.0
2023-02-06 11:00:00,46.86,47.0,46.85,46.94,494562.0,45.3763,45.5118,45.3666,45.4537,494562.0
2023-02-06 11:30:00,46.94,46.97,46.76,46.77,431850.0,45.4537,45.4828,45.2794,45.2891,431850.0
2023-02-06 12:00:00,46.77,46.81,46.71,46.75,407379.0,45.2891,45.3279,45.231,45.2698,407379.0
2023-02-06 12:30:00,46.76,46.81,46.69,46.75,534510.0,45.2794,45.3279,45.2117,45.2698,534510.0
2023-02-06 13:00:00,46.75,46.83,46.71,46.79,552075.0,45.2698,45.3472,45.231,45.3085,552075.0
2023-02-06 13:30:00,46.79,46.83,46.77,46.82,468054.0,45.3085,45.3472,45.2891,45.3375,468054.0
2023-02-06 14:00:00,46.82,46.97,46.82,46.9,654735.0,45.3375,45.4828,45.3375,45.415,654735.0
2023-02-06 14:30:00,46.9,46.92,46.72,46.77,763728.0,45.415,45.4344,45.2407,45.2891,763728.0
2023-02-06 15:00:00,46.77,46.8,46.7,46.75,839049.0,45.2891,45.3182,45.2213,45.2698,839049.0
2023-02-06 15:30:00,46.75,46.9,46.71,46.89,2240040.0,45.2698,45.415,45.231,45.4053,2240040.0
2023-02-07 09:30:00,46.59,46.63,46.23,46.36,1143741.0,45.1148,45.1536,44.7662,44.8921,1143741.0
2023-02-07 10:00:00,46.37,46.43,46.28,46.34,683025.0,44.9018,44.9599,44.8146,44.8727,683025.0
2023-02-07 10:30:00,46.34,46.43,46.3,46.33,576876.0,44.8727,44.9599,44.834,44.8631,576876.0
2023-02-07 11:00:00,46.34,46.48,46.32,46.44,429789.0,44.8727,45.0083,44.8534,44.9696,429789.0
2023-02-07 11:30:00,46.44,46.49,46.4,46.4,550056.0,44.9696,45.018,44.9308,44.9308,550056.0
2023-02-07 12:00:00,46.4,46.46,46.37,46.41,492501.0,44.9308,44.9889,44.9018,44.9405,492501.0
2023-02-07 12:30:00,46.41,46.92,46.36,46.87,776364.0,44.9405,45.4344,44.8921,45.386,776364.0
2023-02-07 13:00:00,46.87,46.94,46.57,46.57,717660.0,45.386,45.4537,45.0955,45.0955,717660.0
2023-02-07 13:30:00,46.57,46.57,46.35,46.47,482394.0,45.0955,45.0955,44.8824,44.9986,482394.0
2023-02-07 14:00:00,46.46,46.76,46.46,46.68,518238.0,44.9889,45.2794,44.9889,45.202,518238.0
2023-02-07 14:30:00,46.69,46.85,46.67,46.82,363360.0,45.2117,45.3666,45.1923,45.3375,363360.0
2023-02-07 15:00:00,46.82,46.93,46.8,46.91,503370.0,45.3375,45.4441,45.3182,45.4247,503370.0
2023-02-07 15:30:00,46.91,47.1,46.83,46.99,1756890.0,45.4247,45.6087,45.3472,45.5022,1756890.0
2023-02-08 09:30:00,46.78,46.9,46.7,46.78,638094.0,45.2988,45.415,45.2213,45.2988,638094.0
2023-02-08 10:00:00,46.79,46.91,46.72,46.85,518160.0,45.3085,45.4247,45.2407,45.3666,518160.0
2023-02-08 10:30:00,46.84,46.96,46.78,46.91,505575.0,45.3569,45.4731,45.2988,45.4247,505575.0
2023-02-08 11:00:00,46.91,47.03,46.81,46.83,567624.0,45.4247,45.5409,45.3279,45.3472,567624.0
2023-02-08 11:30:00,46.83,46.87,46.76,46.86,328566.0,45.3472,45.386,45.2794,45.3763,328566.0
2023-02-08 12:00:00,46.86,46.91,46.79,46.89,256200.0,45.3763,45.4247,45.3085,45.4053,256200.0
2023-02-08 12:30:00,46.9,46.97,46.83,46.97,235200.0,45.415,45.4828,45.3472,45.4828,235200.0
2023-02-08 13:00:00,46.97,47.02,46.93,46.94,287520.0,45.4828,45.5312,45.4441,45.4537,287520.0
2023-02-08 13:30:00,46.94,46.94,46.83,46.84,386484.0,45.4537,45.4537,45.3472,45.3569,386484.0
2023-02-08 14:00:00,46.85,46.85,46.76,46.79,430998.0,45.3666,45.3666,45.2794,45.3085,430998.0
2023-02-08 14:30:00,46.79,46.86,46.74,46.85,382587.0,45.3085,45.3763,45.2601,45.3666,382587.0
2023-02-08 15:00:00,46.85,46.85,46.66,46.74,579489.0,45.3666,45.3666,45.1826,45.2601,579489.0
2023-02-08 15:30:00,46.73,46.84,46.72,46.74,1588437.0,45.2504,45.3569,45.2407,45.2601,1588437.0
2023-02-09 09:30:00,46.96,47.21,46.85,47.2,957966.0,45.4731,45.7152,45.3666,45.7055,957966.0
2023-02-09 10:00:00,47.2,47.26,47.08,47.14,568608.0,45.7055,45.7636,45.5893,45.6474,568608.0
2023-02-09 10:30:00,47.14,47.16,47.08,47.12,302217.0,45.6474,45.6668,45.5893,45.628,302217.0
2023-02-09 11:00:00,47.11,47.13,47.0,47.09,313911.0,45.6184,45.6377,45.5118,45.599,313911.0
2023-02-09 11:30:00,47.09,47.1,47.04,47.08,266397.0,45.599,45.6087,45.5506,45.5893,266397.0
2023-02-09 12:00:00,47.08,47.21,47.06,47.14,277986.0,45.5893,45.7152,45.5699,45.6474,277986.0
2023-02-09 12:30:00,47.14,47.14,46.92,46.97,291807.0,45.6474,45.6474,45.4344,45.4828,291807.0
2023-02-09 13:00:00,46.96,47.02,46.93,46.98,241326.0,45.4731,45.5312,45.4441,45.4925,241326.0
2023-02-09 13:30:00,46.98,47.05,46.96,46.99,283005.0,45.4925,45.5603,45.4731,45.5022,283005.0
2023-02-09 14:00:00,47.0,47.03,46.96,47.02,565938.0,45.5118,45.5409,45.4731,45.5312,565938.0
2023-02-09 14:30:00,47.02,47.1,47.01,47.07,461121.0,45.5312,45.6087,45.5215,45.5796,461121.0
2023-02-09 15:00:00,47.07,47.09,46.98,47.09,572151.0,45.5796,45.599,45.4925,45.599,572151.0
2023-02-09 15:30:00,47.08,47.31,47.06,47.18,2434647.0,45.5893,45.812,45.5699,45.6861,2434647.0
2023-02-10 09:30:00,47.7,47.73,47.39,47.57,1204263.0,46.1897,46.2187,45.8895,46.0638,1204263.0
2023-02-10 10:00:00,47.56,47.72,47.48,47.65,719718.0,46.0541,46.209,45.9766,46.1413,719718.0
2023-02-10 10:30:00,47.65,47.72,47.47,47.63,799569.0,46.1413,46.209,45.967,46.1219,799569.0
2023-02-10 11:00:00,47.62,47.65,47.53,47.61,435507.0,46.1122,46.1413,46.0251,46.1025,435507.0
2023-02-10 11:30:00,47.61,47.67,47.57,47.64,301236.0,46.1025,46.1606,46.0638,46.1316,301236.0
2023-02-10 12:00:00,47.64,47.74,47.6,47.74,530733.0,46.1316,46.2284,46.0928,46.2284,530733.0
2023-02-10 12:30:00,47.75,47.83,47.74,47.79,438735.0,46.2381,46.3156,46.2284,46.2768,438735.0
2023-02-10 13:00:00,47.79,47.98,47.77,47.93,474213.0,46.2768,46.4608,46.2575,46.4124,474213.0
2023-02-10 13:30:00,47.92,47.94,47.86,47.87,382725.0,46.4027,46.4221,46.3446,46.3543,382725.0
2023-02-10 14:00:00,47.86,47.87,47.75,47.79,451872.0,46.3446,46.3543,46.2381,46.2768,451872.0
2023-02-10 14:30:00,47.78,47.89,47.77,47.86,379671.0,46.2671,46.3737,46.2575,46.3446,379671.0
2023-02-10 15:00:00,47.86,47.88,47.77,47.82,551136.0,46.3446,46.364,46.2575,46.3059,551136.0
2023-02-10 15:30:00,47.82,47.96,47.82,47.91,1825329.0,46.3059,46.4414,46.3059,46.393,1825329.0
2023-02-13 09:30:00,48.24,48.51,48.17,48.44,1678698.0,46.7126,46.974,46.6448,46.9062,1678698.0
2023-02-13 10:00:00,48.44,48.53,48.33,48.53,646698.0,46.9062,46.9934,46.7997,46.9934,646698.0
2023-02-13 10:30:00,48.54,48.56,48.42,48.49,637959.0,47.0031,47.0224,46.8869,46.9547,637959.0
2023-02-13 11:00:00,48.49,48.65,48.49,48.53,699015.0,46.9547,47.1096,46.9547,46.9934,699015.0
2023-02-13 11:30:00,48.54,48.71,48.49,48.62,604770.0,47.0031,47.1677,46.9547,47.0805,604770.0
2023-02-13 12:00:00,48.62,48.68,48.58,48.59,481290.0,47.0805,47.1386,47.0418,47.0515,481290.0
2023-02-13 12:30:00,48.59,48.6,48.52,48.55,622125.0,47.0515,47.0612,46.9837,47.0128,622125.0
2023-02-13 13:00:00,48.55,48.59,48.47,48.49,381450.0,47.0128,47.0515,46.9353,46.9547,381450.0
2023-02-13 13:30:00,48.49,48.56,48.48,48.53,436245.0,46.9547,47.0224,46.945,46.9934,436245.0
2023-02-13 14:00:00,48.54,48.56,48.43,48.43,356964.0,47.0031,47.0224,46.8966,46.8966,356964.0
2023-02-13 14:30:00,48.44,48.49,48.39,48.49,490629.0,46.9062,46.9547,46.8578,46.9547,490629.0
2023-02-13 15:00:00,48.49,48.54,48.4,48.52,614676.0,46.9547,47.0031,46.8675,46.9837,614676.0
2023-02-13 15:30:00,48.52,48.66,48.51,48.64,2039424.0,46.9837,47.1193,46.974,47.0999,2039424.0
2023-02-14 09:30:00,48.58,49.05,48.51,48.91,1296276.0,47.0418,47.4969,46.974,47.3614,1296276.0
2023-02-14 10:00:00,48.9,48.98,48.76,48.77,651696.0,47.3517,47.4291,47.2161,47.2258,651696.0
2023-02-14 10:30:00,48.77,48.79,48.48,48.53,553257.0,47.2258,47.2452,46.945,46.9934,553257.0
2023-02-14 11:00:00,48.53,48.62,48.3,48.31,697062.0,46.9934,47.0805,46.7707,46.7804,697062.0
2023-02-14 11:30:00,48.31,48.35,48.19,48.29,724557.0,46.7804,46.8191,46.6642,46.761,724557.0
2023-02-14 12:00:00,48.29,48.39,48.28,48.32,341316.0,46.761,46.8578,46.7513,46.79,341316.0
2023-02-14 12:30:00,48.31,48.38,48.29,48.37,242193.0,46.7804,46.8481,46.761,46.8385,242193.0
2023-02-14 13:00:00,48.37,48.62,48.36,48.48,376086.0,46.8385,47.0805,46.8288,46.945,376086.0
2023-02-14 13:30:00,48.48,48.56,48.43,48.54,358449.0,46.945,47.0224,46.8966,47.0031,358449.0
2023-02-14 14:00:00,48.55,48.59,48.45,48.53,356904.0,47.0128,47.0515,46.9159,46.9934,356904.0
2023-02-14 14:30:00,48.54,48.64,48.52,48.61,387669.0,47.0031,47.0999,46.9837,47.0709,387669.0
2023-02-14 15:00:00,48.62,48.66,48.54,48.6,468279.0,47.0805,47.1193,47.0031,47.0612,468279.0
2023-02-14 15:30:00,48.61,48.62,48.48,48.51,1569582.0,47.0709,47.0805,46.945,46.974,1569582.0
2023-02-15 09:30:00,48.32,48.55,48.19,48.31,1170804.0,46.79,47.0128,46.6642,46.7804,1170804.0
2023-02-15 10:00:00,48.31,48.48,48.28,48.34,1092897.0,46.7804,46.945,46.7513,46.8094,1092897.0
2023-02-15 10:30:00,48.34,48.48,48.31,48.46,653904.0,46.8094,46.945,46.7804,46.9256,653904.0
2023-02-15 11:00:00,48.46,48.76,48.46,48.74,507618.0,46.9256,47.2161,46.9256,47.1967,507618.0
2023-02-15 11:30:00,48.74,48.74,48.63,48.67,356520.0,47.1967,47.1967,47.0902,47.129,356520.0
2023-02-15 12:00:00,48.67,48.7,48.46,48.47,486417.0,47.129,47.158,46.9256,46.9353,486417.0
2023-02-15 12:30:00,48.47,48.52,48.42,48.47,348378.0,46.9353,46.9837,46.8869,46.9353,348378.0
2023-02-15 13:00:00,48.48,48.55,48.44,48.53,294603.0,46.945,47.0128,46.9062,46.9934,294603.0
2023-02-15 13:30:00,48.53,48.62,48.52,48.61,329679.0,46.9934,47.0805,46.9837,47.0709,329679.0
2023-02-15 14:00:00,48.61,48.71,48.56,48.7,444771.0,47.0709,47.1677,47.0224,47.158,444771.0
2023-02-15 14:30:00,48.7,48.75,48.59,48.63,489237.0,47.158,47.2064,47.0515,47.0902,489237.0
2023-02-15 15:00:00,48.63,48.73,48.62,48.7,601695.0,47.0902,47.1871,47.0805,47.158,601695.0
2023-02-15 15:30:00,48.7,48.87,48.64,48.85,1794753.0,47.158,47.3226,47.0999,47.3033,1794753.0
2023-02-16 09:30:00,48.49,48.66,48.29,48.29,822936.0,46.9547,47.1193,46.761,46.761,822936.0
2023-02-16 10:00:00,48.3,48.38,48.22,48.33,809913.0,46.7707,46.8481,46.6932,46.7997,809913.0
2023-02-16 10:30:00,48.32,48.39,48.27,48.38,770679.0,46.79,46.8578,46.7416,46.8481,770679.0
2023-02-16 11:00:00,48.4,48.54,48.38,48.53,541689.0,46.8675,47.0031,46.8481,46.9934,541689.0
2023-02-16 11:30:00,48.53,48.57,48.43,48.51,413445.0,46.9934,47.0321,46.8966,46.974,413445.0
2023-02-16 12:00:00,48.52,48.55,48.45,48.52,315513.0,46.9837,47.0128,46.9159,46.9837,315513.0
2023-02-16 12:30:00,48.52,48.57,48.42,48.47,596235.0,46.9837,47.0321,46.8869,46.9353,596235.0
2023-02-16 13:00:00,48.47,48.51,48.33,48.35,559140.0,46.9353,46.974,46.7997,46.8191,559140.0
2023-02-16 13:30:00,48.35,48.42,48.33,48.37,531450.0,46.8191,46.8869,46.7997,46.8385,531450.0
2023-02-16 14:00:00,48.37,48.47,48.35,48.45,542904.0,46.8385,46.9353,46.8191,46.9159,542904.0
2023-02-16 14:30:00,48.45,48.46,48.39,48.41,430329.0,46.9159,46.9256,46.8578,46.8772,430329.0
2023-02-16 15:00:00,48.41,48.43,48.18,48.18,952152.0,46.8772,46.8966,46.6545,46.6545,952152.0
2023-02-16 15:30:00,48.18,48.2,48.06,48.08,2156166.0,46.6545,46.6738,46.5383,46.5576,2156166.0
2023-02-17 09:30:00,48.37,48.56,48.19,48.4,1736496.0,46.8385,47.0224,46.6642,46.8675,1736496.0
2023-02-17 10:00:00,48.4,48.69,48.37,48.48,868899.0,46.8675,47.1483,46.8385,46.945,868899.0
2023-02-17 10:30:00,48.48,48.56,48.34,48.39,614478.0,46.945,47.0224,46.8094,46.8578,614478.0
2023-02-17 11:00:00,48.39,48.39,48.3,48.35,675030.0,46.8578,46.8578,46.7707,46.8191,675030.0
2023-02-17 11:30:00,48.34,48.46,48.28,48.29,664095.0,46.8094,46.9256,46.7513,46.761,664095.0
2023-02-17 12:00:00,48.29,48.57,48.28,48.55,453633.0,46.761,47.0321,46.7513,47.0128,453633.0
2023-02-17 12:30:00,48.54,48.56,48.33,48.4,584058.0,47.0031,47.0224,46.7997,46.8675,584058.0
2023-02-17 13:00:00,48.4,48.42,48.35,48.38,445575.0,46.8675,46.8869,46.8191,46.8481,445575.0
2023-02-17 13:30:00,48.38,48.49,48.37,48.49,594999.0,46.8481,46.9547,46.8385,46.9547,594999.0
2023-02-17 14:00:00,48.49,48.58,48.44,48.55,827973.0,46.9547,47.0418,46.9062,47.0128,827973.0
2023-02-17 14:30:00,48.55,48.64,48.54,48.6,791865.0,47.0128,47.0999,47.0031,47.0612,791865.0
2023-02-17 15:00:00,48.6,48.68,48.56,48.66,1287771.0,47.0612,47.1386,47.0224,47.1193,1287771.0
2023-02-17 15:30:00,48.66,48.9,48.65,48.83,3911646.0,47.1193,47.3517,47.1096,47.2839,3911646.0
2023-02-21 09:30:00,47.63,48.74,47.38,48.66,9114288.0,46.1219,47.1967,45.8798,47.1193,9114288.0
2023-02-21 10:00:00,48.66,49.29,48.61,49.07,5948604.0,47.1193,47.7293,47.0709,47.5163,5948604.0
2023-02-21 10:30:00,49.07,49.45,49.01,49.08,4544019.0,47.5163,47.8843,47.4582,47.526,4544019.0
2023-02-21 11:00:00,49.08,49.31,49.01,49.08,2431815.0,47.526,47.7487,47.4582,47.526,2431815.0
2023-02-21 11:30:00,49.08,49.17,49.01,49.1,1704999.0,47.526,47.6131,47.4582,47.5453,1704999.0
2023-02-21 12:00:00,49.09,49.1,48.87,48.91,1470435.0,47.5357,47.5453,47.3226,47.3614,1470435.0
2023-02-21 12:30:00,48.91,49.03,48.87,48.96,1455306.0,47.3614,47.4776,47.3226,47.4098,1455306.0
2023-02-21 13:00:00,48.96,49.23,48.95,48.98,1488252.0,47.4098,47.6712,47.4001,47.4291,1488252.0
2023-02-21 13:30:00,48.98,49.31,48.94,49.27,1366929.0,47.4291,47.7487,47.3904,47.71,1366929.0
2023-02-21 14:00:00,49.26,49.26,48.92,48.97,1298769.0,47.7003,47.7003,47.371,47.4195,1298769.0
2023-02-21 14:30:00,48.97,49.11,48.93,49.09,970992.0,47.4195,47.555,47.3807,47.5357,970992.0
2023-02-21 15:00:00,49.09,49.12,48.99,49.07,1015095.0,47.5357,47.5647,47.4388,47.5163,1015095.0
2023-02-21 15:30:00,49.08,49.17,49.06,49.11,3988581.0,47.526,47.6131,47.5066,47.555,3988581.0
2023-02-22 09:30:00,48.92,49.19,48.67,48.72,2451213.0,47.371,47.6325,47.129,47.1774,2451213.0
2023-02-22 10:00:00,48.72,48.73,48.26,48.3,2231973.0,47.1774,47.1871,46.7319,46.7707,2231973.0
2023-02-22 10:30:00,48.29,48.41,48.08,48.17,1387041.0,46.761,46.8772,46.5576,46.6448,1387041.0
2023-02-22 11:00:00,48.18,48.25,48.06,48.08,877797.0,46.6545,46.7223,46.5383,46.5576,877797.0
2023-02-22 11:30:00,48.07,48.19,47.88,48.16,1414551.0,46.548,46.6642,46.364,46.6351,1414551.0
2023-02-22 12:00:00,48.16,48.19,48.05,48.05,671454.0,46.6351,46.6642,46.5286,46.5286,671454.0
2023-02-22 12:30:00,48.04,48.16,47.99,48.0,1176876.0,46.5189,46.6351,46.4705,46.4802,1176876.0
2023-02-22 13:00:00,48.0,48.03,47.74,47.92,1160919.0,46.4802,46.5092,46.2284,46.4027,1160919.0
2023-02-22 13:30:00,47.93,48.0,47.85,47.9,800484.0,46.4124,46.4802,46.3349,46.3833,800484.0
2023-02-22 14:00:00,47.91,47.93,47.74,47.74,998223.0,46.393,46.4124,46.2284,46.2284,998223.0
2023-02-22 14:30:00,47.75,47.75,47.59,47.67,1418376.0,46.2381,46.2381,46.0832,46.1606,1418376.0
2023-02-22 15:00:00,47.67,47.81,47.64,47.73,1243359.0,46.1606,46.2962,46.1316,46.2187,1243359.0
2023-02-22 15:30:00,47.73,48.1,47.72,48.07,3879747.0,46.2187,46.577,46.209,46.548,3879747.0
2023-02-23 09:30:00,48.12,48.12,47.65,47.68,1703595.0,46.5964,46.5964,46.1413,46.1703,1703595.0
2023-02-23 10:00:00,47.68,47.69,47.42,47.56,1632243.0,46.1703,46.18,45.9185,46.0541,1632243.0
2023-02-23 10:30:00,47.56,47.56,47.32,47.45,1270908.0,46.0541,46.0541,45.8217,45.9476,1270908.0
2023-02-23 11:00:00,47.45,47.52,47.19,47.22,1085766.0,45.9476,46.0154,45.6958,45.7249,1085766.0
2023-02-23 11:30:00,47.22,47.22,46.94,47.0,1094355.0,45.7249,45.7249,45.4537,45.5118,1094355.0
2023-02-23 12:00:00,47.0,47.16,46.94,46.95,729318.0,45.5118,45.6668,45.4537,45.4634,729318.0
2023-02-23 12:30:00,46.94,47.02,46.9,47.0,677763.0,45.4537,45.5312,45.415,45.5118,677763.0
2023-02-23 13:00:00,47.01,47.23,46.98,47.21,842712.0,45.5215,45.7346,45.4925,45.7152,842712.0
2023-02-23 13:30:00,47.21,47.3,47.18,47.27,585390.0,45.7152,45.8023,45.6861,45.7733,585390.0
2023-02-23 14:00:00,47.27,47.38,47.17,47.35,758130.0,45.7733,45.8798,45.6765,45.8508,758130.0
2023-02-23 14:30:00,47.35,47.43,47.34,47.36,679449.0,45.8508,45.9282,45.8411,45.8604,679449.0
2023-02-23 15:00:00,47.36,47.44,47.36,47.4,882336.0,45.8604,45.9379,45.8604,45.8992,882336.0
2023-02-23 15:30:00,47.4,47.42,47.32,47.36,2751468.0,45.8992,45.9185,45.8217,45.8604,2751468.0
2023-02-24 09:30:00,46.95,47.03,46.51,46.61,1756137.0,45.4634,45.5409,45.0374,45.1342,1756137.0
2023-02-24 10:00:00,46.61,47.03,46.59,46.96,1670691.0,45.1342,45.5409,45.1148,45.4731,1670691.0
2023-02-24 10:30:00,46.96,46.98,46.8,46.93,893148.0,45.4731,45.4925,45.3182,45.4441,893148.0
2023-02-24 11:00:00,46.94,47.11,46.94,47.09,621819.0,45.4537,45.6184,45.4537,45.599,621819.0
2023-02-24 11:30:00,47.09,47.26,47.07,47.16,1367394.0,45.599,45.7636,45.5796,45.6668,1367394.0
2023-02-24 12:00:00,47.17,47.31,47.09,47.29,697029.0,45.6765,45.812,45.599,45.7927,697029.0
2023-02-24 12:30:00,47.29,47.32,47.1,47.14,543810.0,45.7927,45.8217,45.6087,45.6474,543810.0
2023-02-24 13:00:00,47.14,47.19,47.08,47.18,613224.0,45.6474,45.6958,45.5893,45.6861,613224.0
2023-02-24 13:30:00,47.18,47.31,47.13,47.28,448116.0,45.6861,45.812,45.6377,45.783,448116.0
2023-02-24 14:00:00,47.29,47.42,47.28,47.39,680550.0,45.7927,45.9185,45.783,45.8895,680550.0
2023-02-24 14:30:00,47.39,47.53,47.34,47.51,640875.0,45.8895,46.0251,45.8411,46.0057,640875.0
2023-02-24 15:00:00,47.51,47.58,47.48,47.49,887130.0,46.0057,46.0735,45.9766,45.9863,887130.0
2023-02-24 15:30:00,47.49,47.5,47.32,47.5,2380032.0,45.9863,45.996,45.8217,45.996,2380032.0
2023-02-27 09:30:00,47.57,47.67,47.34,47.58,1260849.0,46.0638,46.1606,45.8411,46.0735,1260849.0
2023-02-27 10:00:00,47.57,47.69,47.54,47.66,996801.0,46.0638,46.18,46.0347,46.1509,996801.0
2023-02-27 10:30:00,47.67,47.7,47.57,47.64,934683.0,46.1606,46.1897,46.0638,46.1316,934683.0
2023-02-27 11:00:00,47.65,47.65,47.32,47.33,573885.0,46.1413,46.1413,45.8217,45.8314,573885.0
2023-02-27 11:30:00,47.33,47.35,47.23,47.25,557763.0,45.8314,45.8508,45.7346,45.7539,557763.0
2023-02-27 12:00:00,47.24,47.24,47.09,47.13,548136.0,45.7442,45.7442,45.599,45.6377,548136.0
2023-02-27 12:30:00,47.13,47.18,47.07,47.17,446415.0,45.6377,45.6861,45.5796,45.6765,446415.0
2023-02-27 13:00:00,47.17,47.25,47.17,47.21,616791.0,45.6765,45.7539,45.6765,45.7152,616791.0
2023-02-27 13:30:00,47.21,47.22,47.1,47.22,467475.0,45.7152,45.7249,45.6087,45.7249,467475.0
2023-02-27 14:00:00,47.23,47.26,47.15,47.16,497358.0,45.7346,45.7636,45.6571,45.6668,497358.0
2023-02-27 14:30:00,47.16,47.19,47.09,47.09,458439.0,45.6668,45.6958,45.599,45.599,458439.0
2023-02-27 15:00:00,47.09,47.09,46.91,46.93,836475.0,45.599,45.599,45.4247,45.4441,836475.0
2023-02-27 15:30:00,46.93,47.16,46.89,47.15,2200287.0,45.4441,45.6668,45.4053,45.6571,2200287.0
2023-02-28 09:30:00,47.0,47.31,46.98,47.2,794241.0,45.5118,45.812,45.4925,45.7055,794241.0
2023-02-28 10:00:00,47.21,47.36,47.16,47.29,1135032.0,45.7152,45.8604,45.6668,45.7927,1135032.0
2023-02-28 10:30:00,47.29,47.33,47.22,47.32,554502.0,45.7927,45.8314,45.7249,45.8217,554502.0
2023-02-28 11:00:00,47.32,47.55,47.32,47.45,933312.0,45.8217,46.0444,45.8217,45.9476,933312.0
2023-02-28 11:30:00,47.45,47.47,47.4,47.42,391752.0,45.9476,45.967,45.8992,45.9185,391752.0
2023-02-28 12:00:00,47.42,47.53,47.42,47.51,363429.0,45.9185,46.0251,45.9185,46.0057,363429.0
2023-02-28 12:30:00,47.52,47.52,47.42,47.42,385602.0,46.0154,46.0154,45.9185,45.9185,385602.0
2023-02-28 13:00:00,47.42,47.48,47.42,47.46,315936.0,45.9185,45.9766,45.9185,45.9573,315936.0
2023-02-28 13:30:00,47.46,47.51,47.43,47.51,376446.0,45.9573,46.0057,45.9282,46.0057,376446.0
2023-02-28 14:00:00,47.51,47.52,47.42,47.46,482556.0,46.0057,46.0154,45.9185,45.9573,482556.0
2023-02-28 14:30:00,47.46,47.49,47.34,47.35,582918.0,45.9573,45.9863,45.8411,45.8508,582918.0
2023-02-28 15:00:00,47.35,47.47,47.34,47.41,501918.0,45.8508,45.967,45.8411,45.9089,501918.0
2023-02-28 15:30:00,47.4,47.48,47.34,47.36,2538192.0,45.8992,45.9766,45.8411,45.8604,2538192.0
2023-03-01 09:30:00,47.02,47.09,46.66,46.75,1080849.0,45.5312,45.599,45.1826,45.2698,1080849.0
2023-03-01 10:00:00,46.76,46.77,46.51,46.72,1017102.0,45.2794,45.2891,45.0374,45.2407,1017102.0
2023-03-01 10:30:00,46.73,46.82,46.65,46.68,661650.0,45.2504,45.3375,45.1729,45.202,661650.0
2023-03-01 11:00:00,46.68,46.69,46.46,46.6,653355.0,45.202,45.2117,44.9889,45.1245,653355.0
2023-03-01 11:30:00,46.59,46.77,46.57,46.76,517392.0,45.1148,45.2891,45.0955,45.2794,517392.0
2023-03-01 12:00:00,46.76,46.78,46.67,46.71,504177.0,45.2794,45.2988,45.1923,45.231,504177.0
2023-03-01 12:30:00,46.72,46.75,46.67,46.7,270093.0,45.2407,45.2698,45.1923,45.2213,270093.0
2023-03-01 13:00:00,46.7,46.73,46.67,46.68,319692.0,45.2213,45.2504,45.1923,45.202,319692.0
2023-03-01 13:30:00,46.68,46.75,46.64,46.72,332160.0,45.202,45.2698,45.1632,45.2407,332160.0
2023-03-01 14:00:00,46.72,46.73,46.63,46.64,355035.0,45.2407,45.2504,45.1536,45.1632,355035.0
2023-03-01 14:30:00,46.63,46.7,46.62,46.69,280278.0,45.1536,45.2213,45.1439,45.2117,280278.0
2023-03-01 15:00:00,46.69,46.74,46.6,46.62,661152.0,45.2117,45.2601,45.1245,45.1439,661152.0
2023-03-01 15:30:00,46.62,46.73,46.6,46.72,1845204.0,45.1439,45.2504,45.1245,45.2407,1845204.0
2023-03-02 09:30:00,46.61,46.88,46.5,46.83,1109031.0,45.1342,45.3956,45.0277,45.3472,1109031.0
2023-03-02 10:00:00,46.84,46.91,46.76,46.86,618108.0,45.3569,45.4247,45.2794,45.3763,618108.0
2023-03-02 10:30:00,46.85,46.87,46.72,46.82,570981.0,45.3666,45.386,45.2407,45.3375,570981.0
2023-03-02 11:00:00,46.82,46.83,46.71,46.73,385146.0,45.3375,45.3472,45.231,45.2504,385146.0
2023-03-02 11:30:00,46.74,46.8,46.74,46.8,238110.0,45.2601,45.3182,45.2601,45.3182,238110.0
2023-03-02 12:00:00,46.8,46.8,46.62,46.71,355317.0,45.3182,45.3182,45.1439,45.231,355317.0
2023-03-02 12:30:00,46.72,46.76,46.67,46.72,315789.0,45.2407,45.2794,45.1923,45.2407,315789.0
2023-03-02 13:00:00,46.72,46.73,46.64,46.66,351237.0,45.2407,45.2504,45.1632,45.1826,351237.0
2023-03-02 13:30:00,46.66,46.82,46.64,46.81,530412.0,45.1826,45.3375,45.1632,45.3279,530412.0
2023-03-02 14:00:00,46.81,46.84,46.75,46.81,558990.0,45.3279,45.3569,45.2698,45.3279,558990.0
2023-03-02 14:30:00,46.82,46.85,46.76,46.83,436044.0,45.3375,45.3666,45.2794,45.3472,436044.0
2023-03-02 15:00:00,46.83,46.87,46.79,46.82,654876.0,45.3472,45.386,45.3085,45.3375,654876.0
2023-03-02 15:30:00,46.82,46.91,46.81,46.84,2543352.0,45.3375,45.4247,45.3279,45.3569,2543352.0
2023-03-03 09:30:00,47.01,47.06,46.59,46.68,1050792.0,45.5215,45.5699,45.1148,45.202,1050792.0
2023-03-03 10:00:00,46.68,46.82,46.65,46.81,607617.0,45.202,45.3375,45.1729,45.3279,607617.0
2023-03-03 10:30:00,46.81,46.82,46.71,46.79,548430.0,45.3279,45.3375,45.231,45.3085,548430.0
2023-03-03 11:00:00,46.79,46.85,46.74,46.82,424125.0,45.3085,45.3666,45.2601,45.3375,424125.0
2023-03-03 11:30:00,46.82,46.85,46.73,46.78,577614.0,45.3375,45.3666,45.2504,45.2988,577614.0
2023-03-03 12:00:00,46.78,46.82,46.75,46.78,537813.0,45.2988,45.3375,45.2698,45.2988,537813.0
2023-03-03 12:30:00,46.79,46.82,46.73,46.8,400947.0,45.3085,45.3375,45.2504,45.3182,400947.0
2023-03-03 13:00:00,46.81,46.84,46.79,46.82,440205.0,45.3279,45.3569,45.3085,45.3375,440205.0
2023-03-03 13:30:00,46.82,46.83,46.77,46.82,440883.0,45.3375,45.3472,45.2891,45.3375,440883.0
2023-03-03 14:00:00,46.81,46.82,46.67,46.78,1042479.0,45.3279,45.3375,45.1923,45.2988,1042479.0
2023-03-03 14:30:00,46.78,46.81,46.74,46.81,598821.0,45.2988,45.3279,45.2601,45.3279,598821.0
2023-03-03 15:00:00,46.81,46.88,46.78,46.83,1191243.0,45.3279,45.3956,45.2988,45.3472,1191243.0
2023-03-03 15:30:00,46.83,46.94,46.83,46.9,3020661.0,45.3472,45.4537,45.3472,45.415,3020661.0
2023-03-06 09:30:00,46.83,46.94,46.67,46.81,1223472.0,45.3472,45.4537,45.1923,45.3279,1223472.0
2023-03-06 10:00:00,46.8,46.94,46.79,46.88,822930.0,45.3182,45.4537,45.3085,45.3956,822930.0
2023-03-06 10:30:00,46.88,46.94,46.84,46.86,610584.0,45.3956,45.4537,45.3569,45.3763,610584.0
2023-03-06 11:00:00,46.86,46.99,46.86,46.9,496221.0,45.3763,45.5022,45.3763,45.415,496221.0
2023-03-06 11:30:00,46.9,46.91,46.85,46.9,459873.0,45.415,45.4247,45.3666,45.415,459873.0
2023-03-06 12:00:00,46.9,46.95,46.86,46.86,462612.0,45.415,45.4634,45.3763,45.3763,462612.0
2023-03-06 12:30:00,46.87,46.89,46.82,46.87,431310.0,45.386,45.4053,45.3375,45.386,431310.0
2023-03-06 13:00:00,46.87,46.89,46.81,46.88,390867.0,45.386,45.4053,45.3279,45.3956,390867.0
2023-03-06 13:30:00,46.88,46.93,46.85,46.9,470115.0,45.3956,45.4441,45.3666,45.415,470115.0
2023-03-06 14:00:00,46.9,46.91,46.86,46.9,458100.0,45.415,45.4247,45.3763,45.415,458100.0
2023-03-06 14:30:00,46.91,46.92,46.84,46.85,586884.0,45.4247,45.4344,45.3569,45.3666,586884.0
2023-03-06 15:00:00,46.85,46.89,46.8,46.88,660783.0,45.3666,45.4053,45.3182,45.3956,660783.0
2023-03-06 15:30:00,46.88,46.92,46.86,46.87,1875921.0,45.3956,45.4344,45.3763,45.386,1875921.0
2023-03-07 09:30:00,47.06,47.23,46.92,47.18,1330425.0,45.5699,45.7346,45.4344,45.6861,1330425.0
2023-03-07 10:00:00,47.17,47.18,46.78,46.81,811536.0,45.6765,45.6861,45.2988,45.3279,811536.0
2023-03-07 10:30:00,46.8,46.84,46.53,46.54,902505.0,45.3182,45.3569,45.0567,45.0664,902505.0
2023-03-07 11:00:00,46.54,46.61,46.49,46.5,569853.0,45.0664,45.1342,45.018,45.0277,569853.0
2023-03-07 11:30:00,46.5,46.58,46.5,46.53,545313.0,45.0277,45.1051,45.0277,45.0567,545313.0
2023-03-07 12:00:00,46.53,46.64,46.48,46.52,516276.0,45.0567,45.1632,45.0083,45.047,516276.0
2023-03-07 12:30:00,46.52,46.57,46.49,46.49,357933.0,45.047,45.0955,45.018,45.018,357933.0
2023-03-07 13:00:00,46.49,46.49,46.34,46.35,703794.0,45.018,45.018,44.8727,44.8824,703794.0
2023-03-07 13:30:00,46.36,46.4,46.26,46.36,1228491.0,44.8921,44.9308,44.7953,44.8921,1228491.0
2023-03-07 14:00:00,46.35,46.36,46.29,46.3,1182237.0,44.8824,44.8921,44.8243,44.834,1182237.0
2023-03-07 14:30:00,46.3,46.34,46.26,46.34,565425.0,44.834,44.8727,44.7953,44.8727,565425.0
2023-03-07 15:00:00,46.34,46.49,46.34,46.44,756084.0,44.8727,45.018,44.8727,44.9696,756084.0
2023-03-07 15:30:00,46.44,46.52,46.38,46.42,2102106.0,44.9696,45.047,44.9115,44.9502,2102106.0
2023-03-08 09:30:00,46.19,46.31,45.94,46.11,1350246.0,44.7275,44.8437,44.4854,44.65,1350246.0
2023-03-08 10:00:00,46.1,46.16,45.94,46.04,896148.0,44.6403,44.6984,44.4854,44.5822,896148.0
2023-03-08 10:30:00,46.04,46.15,46.0,46.11,1320903.0,44.5822,44.6887,44.5435,44.65,1320903.0
2023-03-08 11:00:00,46.11,46.15,46.01,46.03,658212.0,44.65,44.6887,44.5532,44.5725,658212.0
2023-03-08 11:30:00,46.03,46.18,46.01,46.05,834741.0,44.5725,44.7178,44.5532,44.5919,834741.0
2023-03-08 12:00:00,46.06,46.08,45.92,45.94,663867.0,44.6016,44.621,44.466,44.4854,663867.0
2023-03-08 12:30:00,45.94,45.98,45.85,45.91,595386.0,44.4854,44.5241,44.3982,44.4563,595386.0
2023-03-08 13:00:00,45.91,45.94,45.8,45.82,632040.0,44.4563,44.4854,44.3498,44.3692,632040.0
2023-03-08 13:30:00,45.81,45.86,45.76,45.84,464223.0,44.3595,44.4079,44.3111,44.3886,464223.0
2023-03-08 14:00:00,45.84,45.98,45.82,45.97,501915.0,44.3886,44.5241,44.3692,44.5144,501915.0
2023-03-08 14:30:00,45.97,46.03,45.95,46.0,490959.0,44.5144,44.5725,44.4951,44.5435,490959.0
2023-03-08 15:00:00,46.0,46.04,45.97,45.98,891033.0,44.5435,44.5822,44.5144,44.5241,891033.0
2023-03-08 15:30:00,45.98,46.1,45.97,46.04,2928417.0,44.5241,44.6403,44.5144,44.5822,2928417.0
2023-03-09 09:30:00,46.28,46.33,46.04,46.08,938079.0,44.8146,44.8631,44.5822,44.621,938079.0
2023-03-09 10:00:00,46.09,46.09,45.9,45.92,515175.0,44.6306,44.6306,44.4467,44.466,515175.0
2023-03-09 10:30:00,45.93,45.99,45.91,45.96,593943.0,44.4757,44.5338,44.4563,44.5048,593943.0
2023-03-09 11:00:00,45.96,46.1,45.95,46.08,415203.0,44.5048,44.6403,44.4951,44.621,415203.0
2023-03-09 11:30:00,46.07,46.1,45.99,46.08,464001.0,44.6113,44.6403,44.5338,44.621,464001.0
2023-03-09 12:00:00,46.1,46.24,46.03,46.18,507138.0,44.6403,44.7759,44.5725,44.7178,507138.0
2023-03-09 12:30:00,46.19,46.19,46.1,46.17,527385.0,44.7275,44.7275,44.6403,44.7081,527385.0
2023-03-09 13:00:00,46.17,46.2,46.12,46.13,492624.0,44.7081,44.7372,44.6597,44.6694,492624.0
2023-03-09 13:30:00,46.12,46.15,46.02,46.04,469206.0,44.6597,44.6887,44.5629,44.5822,469206.0
2023-03-09 14:00:00,46.04,46.04,45.95,45.99,511188.0,44.5822,44.5822,44.4951,44.5338,511188.0
2023-03-09 14:30:00,45.98,46.0,45.89,45.89,462519.0,44.5241,44.5435,44.437,44.437,462519.0
2023-03-09 15:00:00,45.89,45.89,45.64,45.67,877533.0,44.437,44.437,44.1949,44.2239,877533.0
2023-03-09 15:30:00,45.67,45.92,45.64,45.72,2472996.0,44.2239,44.466,44.1949,44.2724,2472996.0
2023-03-10 09:30:00,45.67,46.09,45.62,45.79,1940388.0,44.2239,44.6306,44.1755,44.3401,1940388.0
2023-03-10 10:00:00,45.79,45.82,45.63,45.72,1138008.0,44.3401,44.3692,44.1852,44.2724,1138008.0
2023-03-10 10:30:00,45.71,45.85,45.71,45.78,1061937.0,44.2627,44.3982,44.2627,44.3305,1061937.0
2023-03-10 11:00:00,45.78,45.93,45.7,45.93,1165116.0,44.3305,44.4757,44.253,44.4757,1165116.0
2023-03-10 11:30:00,45.93,45.99,45.74,45.76,814701.0,44.4757,44.5338,44.2917,44.3111,814701.0
2023-03-10 12:00:00,45.76,45.79,45.54,45.67,730467.0,44.3111,44.3401,44.0981,44.2239,730467.0
2023-03-10 12:30:00,45.68,45.77,45.57,45.58,466449.0,44.2336,44.3208,44.1271,44.1368,466449.0
2023-03-10 13:00:00,45.57,45.65,45.52,45.53,486819.0,44.1271,44.2046,44.0787,44.0884,486819.0
2023-03-10 13:30:00,45.53,45.54,45.37,45.39,720267.0,44.0884,44.0981,43.9334,43.9528,720267.0
2023-03-10 14:00:00,45.39,45.67,45.36,45.52,589857.0,43.9528,44.2239,43.9238,44.0787,589857.0
2023-03-10 14:30:00,45.52,45.77,45.5,45.7,795066.0,44.0787,44.3208,44.0593,44.253,795066.0
2023-03-10 15:00:00,45.69,45.8,45.62,45.7,942678.0,44.2433,44.3498,44.1755,44.253,942678.0
2023-03-10 15:30:00,45.69,45.76,45.54,45.66,2515398.0,44.2433,44.3111,44.0981,44.2143,2515398.0
2023-03-13 09:30:00,45.56,46.17,45.53,46.02,1983228.0,44.1174,44.7081,44.0884,44.5629,1983228.0
2023-03-13 10:00:00,46.01,46.04,45.8,45.93,944277.0,44.5532,44.5822,44.3498,44.4757,944277.0
2023-03-13 10:30:00,45.93,46.12,45.9,46.02,1091010.0,44.4757,44.6597,44.4467,44.5629,1091010.0
2023-03-13 11:00:00,46.03,46.12,45.84,46.03,973842.0,44.5725,44.6597,44.3886,44.5725,973842.0
2023-03-13 11:30:00,46.03,46.07,45.85,46.05,645024.0,44.5725,44.6113,44.3982,44.5919,645024.0
2023-03-13 12:00:00,46.05,46.12,45.96,46.03,707106.0,44.5919,44.6597,44.5048,44.5725,707106.0
2023-03-13 12:30:00,46.04,46.05,45.91,45.96,1052679.0,44.5822,44.5919,44.4563,44.5048,1052679.0
2023-03-13 13:00:00,45.96,45.98,45.79,45.85,811233.0,44.5048,44.5241,44.3401,44.3982,811233.0
2023-03-13 13:30:00,45.84,46.03,45.77,46.0,713127.0,44.3886,44.5725,44.3208,44.5435,713127.0
2023-03-13 14:00:00,46.0,46.05,45.91,45.92,752643.0,44.5435,44.5919,44.4563,44.466,752643.0
2023-03-13 14:30:00,45.93,46.03,45.92,45.99,810465.0,44.4757,44.5725,44.466,44.5338,810465.0
2023-03-13 15:00:00,45.99,46.0,45.76,45.8,747084.0,44.5338,44.5435,44.3111,44.3498,747084.0
2023-03-13 15:30:00,45.8,46.01,45.75,45.79,2580792.0,44.3498,44.5532,44.3014,44.3401,2580792.0
2023-03-14 09:30:00,45.9,46.02,45.77,45.9,1453755.0,44.4467,44.5629,44.3208,44.4467,1453755.0
2023-03-14 10:00:00,45.91,46.0,45.81,45.9,688074.0,44.4563,44.5435,44.3595,44.4467,688074.0
2023-03-14 10:30:00,45.9,46.04,45.86,46.02,1180947.0,44.4467,44.5822,44.4079,44.5629,1180947.0
2023-03-14 11:00:00,46.02,46.09,45.88,45.92,884049.0,44.5629,44.6306,44.4273,44.466,884049.0
2023-03-14 11:30:00,45.92,45.95,45.87,45.89,729567.0,44.466,44.4951,44.4176,44.437,729567.0
2023-03-14 12:00:00,45.89,45.95,45.8,45.82,642654.0,44.437,44.4951,44.3498,44.3692,642654.0
2023-03-14 12:30:00,45.83,45.86,45.74,45.78,572376.0,44.3789,44.4079,44.2917,44.3305,572376.0
2023-03-14 13:00:00,45.78,45.79,45.67,45.74,797202.0,44.3305,44.3401,44.2239,44.2917,797202.0
2023-03-14 13:30:00,45.74,45.91,45.73,45.84,694080.0,44.2917,44.4563,44.282,44.3886,694080.0
2023-03-14 14:00:00,45.84,45.9,45.7,45.89,860640.0,44.3886,44.4467,44.253,44.437,860640.0
2023-03-14 14:30:00,45.89,46.0,45.86,45.95,950190.0,44.437,44.5435,44.4079,44.4951,950190.0
2023-03-14 15:00:00,45.95,46.0,45.85,45.94,984939.0,44.4951,44.5435,44.3982,44.4854,984939.0
2023-03-14 15:30:00,45.94,46.08,45.93,46.03,4568469.0,44.4854,44.621,44.4757,44.5725,4568469.0
2023-03-15 09:30:00,45.63,46.08,45.57,45.91,2055561.0,44.1852,44.621,44.1271,44.4563,2055561.0
2023-03-15 10:00:00,45.9,46.09,45.88,45.96,1320252.0,44.4467,44.6306,44.4273,44.5048,1320252.0
2023-03-15 10:30:00,45.94,46.01,45.81,45.95,958842.0,44.4854,44.5532,44.3595,44.4951,958842.0
2023-03-15 11:00:00,45.96,46.08,45.91,46.01,977682.0,44.5048,44.621,44.4563,44.5532,977682.0
2023-03-15 11:30:00,46.0,46.06,45.93,45.95,890058.0,44.5435,44.6016,44.4757,44.4951,890058.0
2023-03-15 12:00:00,45.96,46.04,45.92,46.04,482583.0,44.5048,44.5822,44.466,44.5822,482583.0
2023-03-15 12:30:00,46.04,46.17,45.95,45.97,4055307.0,44.5822,44.7081,44.4951,44.5144,4055307.0
2023-03-15 13:00:00,45.97,46.33,45.95,46.28,1247463.0,44.5144,44.8631,44.4951,44.8146,1247463.0
2023-03-15 13:30:00,46.28,46.37,46.2,46.29,1829979.0,44.8146,44.9018,44.7372,44.8243,1829979.0
2023-03-15 14:00:00,46.29,46.59,46.27,46.48,790284.0,44.8243,45.1148,44.8049,45.0083,790284.0
2023-03-15 14:30:00,46.48,46.54,46.38,46.53,827133.0,45.0083,45.0664,44.9115,45.0567,827133.0
2023-03-15 15:00:00,46.53,46.6,46.41,46.55,924507.0,45.0567,45.1245,44.9405,45.0761,924507.0
2023-03-15 15:30:00,46.55,46.59,46.36,46.56,4729491.0,45.0761,45.1148,44.8921,45.0858,4729491.0
2023-03-16 09:30:00,46.48,46.48,46.2,46.21,1638447.0,45.1938,45.1938,44.9216,44.9313,1638447.0
2023-03-16 10:00:00,46.2,46.28,46.1,46.16,842226.0,44.9216,44.9994,44.8243,44.8827,842226.0
2023-03-16 10:30:00,46.17,46.37,46.12,46.33,1181058.0,44.8924,45.0869,44.8438,45.048,1181058.0
2023-03-16 11:00:00,46.33,46.44,46.26,46.27,1956432.0,45.048,45.1549,44.9799,44.9896,1956432.0
2023-03-16 11:30:00,46.27,46.3,46.11,46.11,732843.0,44.9896,45.0188,44.8341,44.8341,732843.0
2023-03-16 12:00:00,46.11,46.24,45.96,46.22,1163535.0,44.8341,44.9605,44.6882,44.941,1163535.0
2023-03-16 12:30:00,46.22,46.55,46.19,46.42,1262223.0,44.941,45.2619,44.9119,45.1355,1262223.0
2023-03-16 13:00:00,46.42,46.46,46.26,46.32,1091265.0,45.1355,45.1744,44.9799,45.0383,1091265.0
2023-03-16 13:30:00,46.33,46.39,46.26,46.33,856395.0,45.048,45.1063,44.9799,45.048,856395.0
2023-03-16 14:00:00,46.33,46.34,46.14,46.14,1552704.0,45.048,45.0577,44.8632,44.8632,1552704.0
2023-03-16 14:30:00,46.14,46.27,46.07,46.24,1312719.0,44.8632,44.9896,44.7952,44.9605,1312719.0
2023-03-16 15:00:00,46.24,46.25,46.18,46.23,1744515.0,44.9605,44.9702,44.9021,44.9507,1744515.0
2023-03-16 15:30:00,46.22,46.24,46.07,46.1,3852513.0,44.941,44.9605,44.7952,44.8243,3852513.0
2023-03-17 09:30:00,46.06,46.16,45.89,46.02,4969227.0,44.7855,44.8827,44.6202,44.7466,4969227.0
2023-03-17 10:00:00,46.02,46.18,46.02,46.04,852507.0,44.7466,44.9021,44.7466,44.766,852507.0
2023-03-17 10:30:00,46.04,46.06,45.86,45.93,1177113.0,44.766,44.7855,44.591,44.659,1177113.0
2023-03-17 11:00:00,45.94,46.12,45.9,46.1,806148.0,44.6688,44.8438,44.6299,44.8243,806148.0
2023-03-17 11:30:00,46.1,46.13,46.0,46.05,843243.0,44.8243,44.8535,44.7271,44.7757,843243.0
2023-03-17 12:00:00,46.06,46.22,46.06,46.16,794607.0,44.7855,44.941,44.7855,44.8827,794607.0
2023-03-17 12:30:00,46.16,46.21,46.11,46.12,708558.0,44.8827,44.9313,44.8341,44.8438,708558.0
2023-03-17 13:00:00,46.12,46.18,46.08,46.15,647604.0,44.8438,44.9021,44.8049,44.873,647604.0
2023-03-17 13:30:00,46.16,46.18,46.03,46.05,837264.0,44.8827,44.9021,44.7563,44.7757,837264.0
2023-03-17 14:00:00,46.06,46.08,45.97,45.98,1137141.0,44.7855,44.8049,44.6979,44.7077,1137141.0
2023-03-17 14:30:00,45.98,46.09,45.98,46.07,835314.0,44.7077,44.8146,44.7077,44.7952,835314.0
2023-03-17 15:00:00,46.08,46.29,46.07,46.26,2501460.0,44.8049,45.0091,44.7952,44.9799,2501460.0
2023-03-17 15:30:00,46.26,46.5,46.21,46.47,6034272.0,44.9799,45.2133,44.9313,45.1841,6034272.0
2023-03-20 09:30:00,46.7,47.31,46.62,46.93,3078579.0,45.4077,46.0009,45.33,45.6314,3078579.0
2023-03-20 10:00:00,46.93,47.02,46.8,46.82,1410501.0,45.6314,45.7189,45.505,45.5244,1410501.0
2023-03-20 10:30:00,46.83,46.9,46.68,46.89,1126194.0,45.5341,45.6022,45.3883,45.5925,1126194.0
2023-03-20 11:00:00,46.88,46.98,46.64,46.67,1558584.0,45.5828,45.68,45.3494,45.3786,1558584.0
2023-03-20 11:30:00,46.67,46.73,46.62,46.63,1100769.0,45.3786,45.4369,45.33,45.3397,1100769.0
2023-03-20 12:00:00,46.64,46.73,46.6,46.71,988041.0,45.3494,45.4369,45.3105,45.4175,988041.0
2023-03-20 12:30:00,46.71,46.9,46.68,46.87,1260948.0,45.4175,45.6022,45.3883,45.573,1260948.0
2023-03-20 13:00:00,46.87,47.0,46.86,46.94,1105479.0,45.573,45.6994,45.5633,45.6411,1105479.0
2023-03-20 13:30:00,46.94,46.98,46.84,46.89,1037523.0,45.6411,45.68,45.5439,45.5925,1037523.0
2023-03-20 14:00:00,46.88,46.91,46.81,46.83,887166.0,45.5828,45.6119,45.5147,45.5341,887166.0
2023-03-20 14:30:00,46.83,46.89,46.76,46.88,947478.0,45.5341,45.5925,45.4661,45.5828,947478.0
2023-03-20 15:00:00,46.88,46.99,46.86,46.97,1496280.0,45.5828,45.6897,45.5633,45.6703,1496280.0
2023-03-20 15:30:00,46.97,47.03,46.93,46.96,4847166.0,45.6703,45.7286,45.6314,45.6605,4847166.0
2023-03-21 09:30:00,47.13,47.13,46.77,47.02,1300740.0,45.8258,45.8258,45.4758,45.7189,1300740.0
2023-03-21 10:00:00,47.01,47.08,46.91,47.06,862128.0,45.7092,45.7772,45.6119,45.7578,862128.0
2023-03-21 10:30:00,47.04,47.08,46.8,46.83,613947.0,45.7383,45.7772,45.505,45.5341,613947.0
2023-03-21 11:00:00,46.83,46.84,46.66,46.7,621660.0,45.5341,45.5439,45.3688,45.4077,621660.0
2023-03-21 11:30:00,46.7,46.73,46.58,46.68,624303.0,45.4077,45.4369,45.2911,45.3883,624303.0
2023-03-21 12:00:00,46.69,46.7,46.57,46.65,557904.0,45.398,45.4077,45.2813,45.3591,557904.0
2023-03-21 12:30:00,46.66,46.7,46.54,46.54,330627.0,45.3688,45.4077,45.2522,45.2522,330627.0
2023-03-21 13:00:00,46.55,46.61,46.55,46.6,339648.0,45.2619,45.3202,45.2619,45.3105,339648.0
2023-03-21 13:30:00,46.61,46.68,46.57,46.57,456792.0,45.3202,45.3883,45.2813,45.2813,456792.0
2023-03-21 14:00:00,46.57,46.67,46.51,46.66,646008.0,45.2813,45.3786,45.223,45.3688,646008.0
2023-03-21 14:30:00,46.66,46.7,46.63,46.69,449913.0,45.3688,45.4077,45.3397,45.398,449913.0
2023-03-21 15:00:00,46.69,46.73,46.67,46.68,637035.0,45.398,45.4369,45.3786,45.3883,637035.0
2023-03-21 15:30:00,46.69,46.82,46.66,46.82,2137767.0,45.398,45.5244,45.3688,45.5244,2137767.0
2023-03-22 09:30:00,46.88,47.07,46.83,46.88,1327290.0,45.5828,45.7675,45.5341,45.5828,1327290.0
2023-03-22 10:00:00,46.88,46.99,46.84,46.97,747552.0,45.5828,45.6897,45.5439,45.6703,747552.0
2023-03-22 10:30:00,46.97,47.02,46.89,46.9,958152.0,45.6703,45.7189,45.5925,45.6022,958152.0
2023-03-22 11:00:00,46.9,46.92,46.79,46.87,640650.0,45.6022,45.6217,45.4952,45.573,640650.0
2023-03-22 11:30:00,46.87,46.92,46.81,46.88,444261.0,45.573,45.6217,45.5147,45.5828,444261.0
2023-03-22 12:00:00,46.87,46.92,46.85,46.88,378741.0,45.573,45.6217,45.5536,45.5828,378741.0
2023-03-22 12:30:00,46.89,46.93,46.82,46.83,353688.0,45.5925,45.6314,45.5244,45.5341,353688.0
2023-03-22 13:00:00,46.83,46.88,46.79,46.88,262494.0,45.5341,45.5828,45.4952,45.5828,262494.0
2023-03-22 13:30:00,46.89,46.93,46.87,46.89,380496.0,45.5925,45.6314,45.573,45.5925,380496.0
2023-03-22 14:00:00,46.9,47.02,46.86,46.92,709518.0,45.6022,45.7189,45.5633,45.6217,709518.0
2023-03-22 14:30:00,46.92,47.06,46.8,46.83,820068.0,45.6217,45.7578,45.505,45.5341,820068.0
2023-03-22 15:00:00,46.81,46.92,46.61,46.91,945963.0,45.5147,45.6217,45.3202,45.6119,945963.0
2023-03-22 15:30:00,46.91,46.93,46.49,46.49,2592936.0,45.6119,45.6314,45.2036,45.2036,2592936.0
2023-03-23 09:30:00,46.73,46.78,46.5,46.61,1292502.0,45.4369,45.4855,45.2133,45.3202,1292502.0
2023-03-23 10:00:00,46.62,46.82,46.61,46.7,742581.0,45.33,45.5244,45.3202,45.4077,742581.0
2023-03-23 10:30:00,46.71,46.89,46.69,46.89,653820.0,45.4175,45.5925,45.398,45.5925,653820.0
2023-03-23 11:00:00,46.89,46.93,46.8,46.8,928233.0,45.5925,45.6314,45.505,45.505,928233.0
2023-03-23 11:30:00,46.81,47.13,46.81,47.09,940545.0,45.5147,45.8258,45.5147,45.7869,940545.0
2023-03-23 12:00:00,47.09,47.2,47.06,47.15,1435242.0,45.7869,45.8939,45.7578,45.8453,1435242.0
2023-03-23 12:30:00,47.15,47.15,47.07,47.11,699684.0,45.8453,45.8453,45.7675,45.8064,699684.0
2023-03-23 13:00:00,47.11,47.11,46.88,46.9,1116567.0,45.8064,45.8064,45.5828,45.6022,1116567.0
2023-03-23 13:30:00,46.9,47.0,46.89,46.92,801750.0,45.6022,45.6994,45.5925,45.6217,801750.0
2023-03-23 14:00:00,46.91,46.98,46.86,46.86,689337.0,45.6119,45.68,45.5633,45.5633,689337.0
2023-03-23 14:30:00,46.86,46.88,46.58,46.7,776256.0,45.5633,45.5828,45.2911,45.4077,776256.0
2023-03-23 15:00:00,46.7,46.85,46.64,46.78,1106529.0,45.4077,45.5536,45.3494,45.4855,1106529.0
2023-03-23 15:30:00,46.78,46.98,46.76,46.86,2476596.0,45.4855,45.68,45.4661,45.5633,2476596.0
2023-03-24 09:30:00,47.0,47.4,46.87,47.31,2431218.0,45.6994,46.0884,45.573,46.0009,2431218.0
2023-03-24 10:00:00,47.32,47.49,47.21,47.41,1703886.0,46.0106,46.1759,45.9036,46.0981,1703886.0
2023-03-24 10:30:00,47.41,47.44,47.26,47.26,1005357.0,46.0981,46.1273,45.9522,45.9522,1005357.0
2023-03-24 11:00:00,47.27,47.33,47.05,47.29,1546428.0,45.962,46.0203,45.7481,45.9814,1546428.0
2023-03-24 11:30:00,47.29,47.43,47.28,47.43,822297.0,45.9814,46.1175,45.9717,46.1175,822297.0
2023-03-24 12:00:00,47.43,47.47,47.29,47.32,732147.0,46.1175,46.1564,45.9814,46.0106,732147.0
2023-03-24 12:30:00,47.32,47.47,47.31,47.42,566802.0,46.0106,46.1564,46.0009,46.1078,566802.0
2023-03-24 13:00:00,47.42,47.47,47.35,47.42,801606.0,46.1078,46.1564,46.0398,46.1078,801606.0
2023-03-24 13:30:00,47.43,47.48,47.37,47.4,707832.0,46.1175,46.1662,46.0592,46.0884,707832.0
2023-03-24 14:00:00,47.4,47.43,47.36,47.41,639195.0,46.0884,46.1175,46.0495,46.0981,639195.0
2023-03-24 14:30:00,47.41,47.45,47.35,47.35,638040.0,46.0981,46.137,46.0398,46.0398,638040.0
2023-03-24 15:00:00,47.35,47.35,47.26,47.3,1080906.0,46.0398,46.0398,45.9522,45.9911,1080906.0
2023-03-24 15:30:00,47.31,47.39,47.21,47.27,2595780.0,46.0009,46.0786,45.9036,45.962,2595780.0
2023-03-27 09:30:00,47.6,48.07,47.59,47.93,3220053.0,46.2828,46.7398,46.2731,46.6037,3220053.0
2023-03-27 10:00:00,47.93,48.0,47.86,47.9,937782.0,46.6037,46.6718,46.5356,46.5745,937782.0
2023-03-27 10:30:00,47.9,48.03,47.86,47.98,1018329.0,46.5745,46.7009,46.5356,46.6523,1018329.0
2023-03-27 11:00:00,47.98,48.02,47.92,48.01,760083.0,46.6523,46.6912,46.594,46.6815,760083.0
2023-03-27 11:30:00,48.01,48.16,48.0,48.08,1103511.0,46.6815,46.8273,46.6718,46.7496,1103511.0
2023-03-27 12:00:00,48.08,48.11,47.96,48.07,834981.0,46.7496,46.7787,46.6329,46.7398,834981.0
2023-03-27 12:30:00,48.07,48.13,48.05,48.08,826860.0,46.7398,46.7982,46.7204,46.7496,826860.0
2023-03-27 13:00:00,48.08,48.17,48.07,48.16,566850.0,46.7496,46.8371,46.7398,46.8273,566850.0
2023-03-27 13:30:00,48.17,48.2,48.13,48.16,1041144.0,46.8371,46.8662,46.7982,46.8273,1041144.0
2023-03-27 14:00:00,48.16,48.26,48.15,48.24,954339.0,46.8273,46.9246,46.8176,46.9051,954339.0
2023-03-27 14:30:00,48.25,48.25,48.18,48.24,933102.0,46.9148,46.9148,46.8468,46.9051,933102.0
2023-03-27 15:00:00,48.24,48.33,48.18,48.2,1020168.0,46.9051,46.9926,46.8468,46.8662,1020168.0
2023-03-27 15:30:00,48.2,48.23,48.04,48.05,2906202.0,46.8662,46.8954,46.7107,46.7204,2906202.0
2023-03-28 09:30:00,47.88,47.98,47.68,47.97,1515993.0,46.5551,46.6523,46.3606,46.6426,1515993.0
2023-03-28 10:00:00,47.97,48.05,47.94,47.98,913782.0,46.6426,46.7204,46.6134,46.6523,913782.0
2023-03-28 10:30:00,47.98,48.02,47.87,47.94,1181241.0,46.6523,46.6912,46.5454,46.6134,1181241.0
2023-03-28 11:00:00,47.94,48.07,47.94,48.06,887997.0,46.6134,46.7398,46.6134,46.7301,887997.0
2023-03-28 11:30:00,48.06,48.14,48.03,48.12,752316.0,46.7301,46.8079,46.7009,46.7884,752316.0
2023-03-28 12:00:00,48.12,48.13,48.06,48.12,639339.0,46.7884,46.7982,46.7301,46.7884,639339.0
2023-03-28 12:30:00,48.11,48.13,48.01,48.04,444459.0,46.7787,46.7982,46.6815,46.7107,444459.0
2023-03-28 13:00:00,48.04,48.04,47.99,48.01,489678.0,46.7107,46.7107,46.662,46.6815,489678.0
2023-03-28 13:30:00,48.02,48.02,47.88,47.94,856806.0,46.6912,46.6912,46.5551,46.6134,856806.0
2023-03-28 14:00:00,47.94,48.01,47.9,48.0,600630.0,46.6134,46.6815,46.5745,46.6718,600630.0
2023-03-28 14:30:00,48.0,48.03,47.95,47.98,628797.0,46.6718,46.7009,46.6232,46.6523,628797.0
2023-03-28 15:00:00,47.98,47.98,47.77,47.88,1667415.0,46.6523,46.6523,46.4481,46.5551,1667415.0
2023-03-28 15:30:00,47.88,47.91,47.8,47.88,2873214.0,46.5551,46.5843,46.4773,46.5551,2873214.0
2023-03-29 09:30:00,48.12,48.31,48.0,48.28,1686678.0,46.7884,46.9732,46.6718,46.944,1686678.0
2023-03-29 10:00:00,48.28,48.32,47.95,47.98,1138605.0,46.944,46.9829,46.6232,46.6523,1138605.0
2023-03-29 10:30:00,47.98,48.03,47.89,47.91,754332.0,46.6523,46.7009,46.5648,46.5843,754332.0
2023-03-29 11:00:00,47.91,48.04,47.91,47.97,988338.0,46.5843,46.7107,46.5843,46.6426,988338.0
2023-03-29 11:30:00,47.98,48.02,47.82,47.89,732333.0,46.6523,46.6912,46.4967,46.5648,732333.0
2023-03-29 12:00:00,47.89,47.95,47.88,47.9,523158.0,46.5648,46.6232,46.5551,46.5745,523158.0
2023-03-29 12:30:00,47.91,47.97,47.87,47.97,415824.0,46.5843,46.6426,46.5454,46.6426,415824.0
2023-03-29 13:00:00,47.97,48.0,47.95,47.98,501186.0,46.6426,46.6718,46.6232,46.6523,501186.0
2023-03-29 13:30:00,47.99,48.0,47.92,47.97,469263.0,46.662,46.6718,46.594,46.6426,469263.0
2023-03-29 14:00:00,47.97,48.07,47.92,48.03,830016.0,46.6426,46.7398,46.594,46.7009,830016.0
2023-03-29 14:30:00,48.03,48.08,47.99,48.07,1361217.0,46.7009,46.7496,46.662,46.7398,1361217.0
2023-03-29 15:00:00,48.07,48.13,48.06,48.1,1193475.0,46.7398,46.7982,46.7301,46.769,1193475.0
2023-03-29 15:30:00,48.1,48.1,47.97,48.07,4021839.0,46.769,46.769,46.6426,46.7398,4021839.0
2023-03-30 09:30:00,48.5,48.87,48.34,48.52,3568776.0,47.1579,47.5177,47.0024,47.1774,3568776.0
2023-03-30 10:00:00,48.52,48.61,48.44,48.52,1107729.0,47.1774,47.2649,47.0996,47.1774,1107729.0
2023-03-30 10:30:00,48.51,48.58,48.37,48.38,1227408.0,47.1677,47.2357,47.0315,47.0413,1227408.0
2023-03-30 11:00:00,48.37,48.48,48.35,48.47,936750.0,47.0315,47.1385,47.0121,47.1288,936750.0
2023-03-30 11:30:00,48.48,48.48,48.39,48.45,634596.0,47.1385,47.1385,47.051,47.1093,634596.0
2023-03-30 12:00:00,48.44,48.48,48.4,48.41,712611.0,47.0996,47.1385,47.0607,47.0704,712611.0
2023-03-30 12:30:00,48.41,48.42,48.36,48.39,727632.0,47.0704,47.0801,47.0218,47.051,727632.0
2023-03-30 13:00:00,48.39,48.46,48.38,48.4,405645.0,47.051,47.119,47.0413,47.0607,405645.0
2023-03-30 13:30:00,48.4,48.46,48.37,48.41,502812.0,47.0607,47.119,47.0315,47.0704,502812.0
2023-03-30 14:00:00,48.41,48.46,48.41,48.46,502638.0,47.0704,47.119,47.0704,47.119,502638.0
2023-03-30 14:30:00,48.46,48.47,48.39,48.41,530586.0,47.119,47.1288,47.051,47.0704,530586.0
2023-03-30 15:00:00,48.41,48.5,48.4,48.48,735618.0,47.0704,47.1579,47.0607,47.1385,735618.0
2023-03-30 15:30:00,48.47,48.57,48.45,48.56,2807298.0,47.1288,47.226,47.1093,47.2163,2807298.0
2023-03-31 09:30:00,48.86,49.48,48.82,49.33,3277344.0,47.508,48.1108,47.4691,47.965,3277344.0
2023-03-31 10:00:00,49.34,49.38,49.1,49.16,988935.0,47.9747,48.0136,47.7413,47.7997,988935.0
2023-03-31 10:30:00,49.16,49.22,49.11,49.13,984252.0,47.7997,47.858,47.7511,47.7705,984252.0
2023-03-31 11:00:00,49.12,49.16,49.07,49.12,592704.0,47.7608,47.7997,47.7122,47.7608,592704.0
2023-03-31 11:30:00,49.13,49.16,49.09,49.13,510324.0,47.7705,47.7997,47.7316,47.7705,510324.0
2023-03-31 12:00:00,49.13,49.17,49.08,49.13,460620.0,47.7705,47.8094,47.7219,47.7705,460620.0
2023-03-31 12:30:00,49.13,49.13,49.07,49.07,510522.0,47.7705,47.7705,47.7122,47.7122,510522.0
2023-03-31 13:00:00,49.07,49.11,49.01,49.02,366285.0,47.7122,47.7511,47.6538,47.6635,366285.0
2023-03-31 13:30:00,49.02,49.06,49.0,49.05,421524.0,47.6635,47.7024,47.6441,47.6927,421524.0
2023-03-31 14:00:00,49.05,49.11,48.97,49.0,429693.0,47.6927,47.7511,47.6149,47.6441,429693.0
2023-03-31 14:30:00,49.01,49.04,48.98,49.0,382797.0,47.6538,47.683,47.6246,47.6441,382797.0
2023-03-31 15:00:00,49.0,49.12,48.98,49.12,586149.0,47.6441,47.7608,47.6246,47.7608,586149.0
2023-03-31 15:30:00,49.12,49.15,49.03,49.13,2720094.0,47.7608,47.7899,47.6733,47.7705,2720094.0
2023-04-03 09:30:00,49.24,49.46,49.17,49.4,1579365.0,47.8775,48.0914,47.8094,48.033,1579365.0
2023-04-03 10:00:00,49.41,49.65,49.39,49.64,919674.0,48.0428,48.2761,48.0233,48.2664,919674.0
2023-04-03 10:30:00,49.64,49.65,49.48,49.52,878283.0,48.2664,48.2761,48.1108,48.1497,878283.0
2023-04-03 11:00:00,49.52,49.56,49.37,49.55,1243239.0,48.1497,48.1886,48.0039,48.1789,1243239.0
2023-04-03 11:30:00,49.55,49.62,49.5,49.54,628899.0,48.1789,48.2469,48.1303,48.1692,628899.0
2023-04-03 12:00:00,49.54,49.54,49.44,49.44,445824.0,48.1692,48.1692,48.0719,48.0719,445824.0
2023-04-03 12:30:00,49.44,49.5,49.39,49.49,462567.0,48.0719,48.1303,48.0233,48.1205,462567.0
2023-04-03 13:00:00,49.49,49.54,49.43,49.47,359133.0,48.1205,48.1692,48.0622,48.1011,359133.0
2023-04-03 13:30:00,49.46,49.51,49.44,49.48,437223.0,48.0914,48.14,48.0719,48.1108,437223.0
2023-04-03 14:00:00,49.48,49.58,49.46,49.57,695427.0,48.1108,48.208,48.0914,48.1983,695427.0
2023-04-03 14:30:00,49.57,49.63,49.55,49.59,671577.0,48.1983,48.2567,48.1789,48.2178,671577.0
2023-04-03 15:00:00,49.59,49.6,49.51,49.58,719466.0,48.2178,48.2275,48.14,48.208,719466.0
2023-04-03 15:30:00,49.58,49.6,49.51,49.56,2307285.0,48.208,48.2275,48.14,48.1886,2307285.0
2023-04-04 09:30:00,49.51,49.6,49.3,49.46,1885716.0,48.14,48.2275,47.9358,48.0914,1885716.0
2023-04-04 10:00:00,49.47,49.55,49.33,49.36,738894.0,48.1011,48.1789,47.965,47.9941,738894.0
2023-04-04 10:30:00,49.36,49.5,49.31,49.31,922635.0,47.9941,48.1303,47.9455,47.9455,922635.0
2023-04-04 11:00:00,49.3,49.33,49.15,49.16,729840.0,47.9358,47.965,47.7899,47.7997,729840.0
2023-04-04 11:30:00,49.16,49.28,49.12,49.18,394149.0,47.7997,47.9163,47.7608,47.8191,394149.0
2023-04-04 12:00:00,49.18,49.23,49.03,49.11,581979.0,47.8191,47.8677,47.6733,47.7511,581979.0
2023-04-04 12:30:00,49.11,49.17,49.07,49.12,451299.0,47.7511,47.8094,47.7122,47.7608,451299.0
2023-04-04 13:00:00,49.12,49.17,49.08,49.15,594627.0,47.7608,47.8094,47.7219,47.7899,594627.0
2023-04-04 13:30:00,49.15,49.15,49.01,49.03,715812.0,47.7899,47.7899,47.6538,47.6733,715812.0
2023-04-04 14:00:00,49.03,49.1,49.02,49.07,447348.0,47.6733,47.7413,47.6635,47.7122,447348.0
2023-04-04 14:30:00,49.07,49.08,49.01,49.06,634812.0,47.7122,47.7219,47.6538,47.7024,634812.0
2023-04-04 15:00:00,49.06,49.13,49.04,49.07,647763.0,47.7024,47.7705,47.683,47.7122,647763.0
2023-04-04 15:30:00,49.08,49.1,49.01,49.08,1982262.0,47.7219,47.7413,47.6538,47.7219,1982262.0
2023-04-05 09:30:00,49.06,49.72,49.05,49.7,2400633.0,47.7024,48.3442,47.6927,48.3247,2400633.0
2023-04-05 10:00:00,49.71,49.86,49.62,49.72,1922988.0,48.3344,48.4803,48.2469,48.3442,1922988.0
2023-04-05 10:30:00,49.72,49.78,49.54,49.69,1312995.0,48.3442,48.4025,48.1692,48.315,1312995.0
2023-04-05 11:00:00,49.69,49.77,49.56,49.61,944886.0,48.315,48.3928,48.1886,48.2372,944886.0
2023-04-05 11:30:00,49.61,49.82,49.61,49.8,734802.0,48.2372,48.4414,48.2372,48.422,734802.0
2023-04-05 12:00:00,49.8,49.82,49.73,49.76,438525.0,48.422,48.4414,48.3539,48.3831,438525.0
2023-04-05 12:30:00,49.76,49.8,49.66,49.69,1052478.0,48.3831,48.422,48.2858,48.315,1052478.0
2023-04-05 13:00:00,49.69,49.83,49.68,49.81,699516.0,48.315,48.4511,48.3053,48.4317,699516.0
2023-04-05 13:30:00,49.81,49.93,49.77,49.93,793923.0,48.4317,48.5484,48.3928,48.5484,793923.0
2023-04-05 14:00:00,49.93,49.96,49.8,49.83,675873.0,48.5484,48.5775,48.422,48.4511,675873.0
2023-04-05 14:30:00,49.83,49.94,49.83,49.91,894321.0,48.4511,48.5581,48.4511,48.5289,894321.0
2023-04-05 15:00:00,49.91,49.94,49.86,49.86,1009266.0,48.5289,48.5581,48.4803,48.4803,1009266.0
2023-04-05 15:30:00,49.86,49.95,49.8,49.89,2944056.0,48.4803,48.5678,48.422,48.5095,2944056.0
2023-04-06 09:30:00,49.6,50.22,49.51,49.89,2411442.0,48.2275,48.8303,48.14,48.5095,2411442.0
2023-04-06 10:00:00,49.9,49.94,49.76,49.85,1040391.0,48.5192,48.5581,48.3831,48.4706,1040391.0
2023-04-06 10:30:00,49.86,49.99,49.84,49.96,764361.0,48.4803,48.6067,48.4609,48.5775,764361.0
2023-04-06 11:00:00,49.96,50.07,49.95,50.07,526038.0,48.5775,48.6845,48.5678,48.6845,526038.0
2023-04-06 11:30:00,50.07,50.11,50.03,50.09,580044.0,48.6845,48.7234,48.6456,48.7039,580044.0
2023-04-06 12:00:00,50.09,50.3,50.09,50.29,901158.0,48.7039,48.9081,48.7039,48.8984,901158.0
2023-04-06 12:30:00,50.29,50.31,50.22,50.29,544917.0,48.8984,48.9178,48.8303,48.8984,544917.0
2023-04-06 13:00:00,50.29,50.35,50.17,50.21,660261.0,48.8984,48.9567,48.7817,48.8206,660261.0
2023-04-06 13:30:00,50.21,50.22,50.1,50.1,502953.0,48.8206,48.8303,48.7137,48.7137,502953.0
2023-04-06 14:00:00,50.1,50.13,50.05,50.1,439104.0,48.7137,48.7428,48.665,48.7137,439104.0
2023-04-06 14:30:00,50.1,50.12,50.06,50.09,370464.0,48.7137,48.7331,48.6748,48.7039,370464.0
2023-04-06 15:00:00,50.09,50.14,50.05,50.13,653214.0,48.7039,48.7526,48.665,48.7428,653214.0
2023-04-06 15:30:00,50.13,50.28,50.1,50.27,1802259.0,48.7428,48.8887,48.7137,48.879,1802259.0
2023-04-10 09:30:00,50.12,50.3,49.93,49.94,1284471.0,48.7331,48.9081,48.5484,48.5581,1284471.0
2023-04-10 10:00:00,49.94,50.27,49.92,50.09,1321314.0,48.5581,48.879,48.5386,48.7039,1321314.0
2023-04-10 10:30:00,50.1,50.13,49.99,50.09,992904.0,48.7137,48.7428,48.6067,48.7039,992904.0
2023-04-10 11:00:00,50.08,50.21,50.07,50.15,439197.0,48.6942,48.8206,48.6845,48.7623,439197.0
2023-04-10 11:30:00,50.15,50.19,50.05,50.07,647316.0,48.7623,48.8012,48.665,48.6845,647316.0
2023-04-10 12:00:00,50.08,50.27,50.07,50.27,471447.0,48.6942,48.879,48.6845,48.879,471447.0
2023-04-10 12:30:00,50.27,50.37,50.26,50.35,344619.0,48.879,48.9762,48.8692,48.9567,344619.0
2023-04-10 13:00:00,50.35,50.37,50.31,50.33,322056.0,48.9567,48.9762,48.9178,48.9373,322056.0
2023-04-10 13:30:00,50.33,50.37,50.3,50.33,317889.0,48.9373,48.9762,48.9081,48.9373,317889.0
2023-04-10 14:00:00,50.34,50.34,50.24,50.26,319089.0,48.947,48.947,48.8498,48.8692,319089.0
2023-04-10 14:30:00,50.27,50.28,50.15,50.23,419160.0,48.879,48.8887,48.7623,48.8401,419160.0
2023-04-10 15:00:00,50.23,50.27,50.13,50.14,745407.0,48.8401,48.879,48.7428,48.7526,745407.0
2023-04-10 15:30:00,50.14,50.17,50.09,50.17,1679010.0,48.7526,48.7817,48.7039,48.7817,1679010.0
2023-04-11 09:30:00,50.33,50.33,50.06,50.07,906474.0,48.9373,48.9373,48.6748,48.6845,906474.0
2023-04-11 10:00:00,50.07,50.17,50.05,50.11,794052.0,48.6845,48.7817,48.665,48.7234,794052.0
2023-04-11 10:30:00,50.11,50.27,50.07,50.26,1281543.0,48.7234,48.879,48.6845,48.8692,1281543.0
2023-04-11 11:00:00,50.26,50.3,50.17,50.28,545286.0,48.8692,48.9081,48.7817,48.8887,545286.0
2023-04-11 11:30:00,50.28,50.29,50.07,50.08,686790.0,48.8887,48.8984,48.6845,48.6942,686790.0
2023-04-11 12:00:00,50.08,50.09,49.87,50.06,1502355.0,48.6942,48.7039,48.49,48.6748,1502355.0
2023-04-11 12:30:00,50.07,50.12,50.05,50.11,393534.0,48.6845,48.7331,48.665,48.7234,393534.0
2023-04-11 13:00:00,50.11,50.18,50.08,50.18,623538.0,48.7234,48.7914,48.6942,48.7914,623538.0
2023-04-11 13:30:00,50.18,50.2,50.1,50.13,432063.0,48.7914,48.8109,48.7137,48.7428,432063.0
2023-04-11 14:00:00,50.13,50.16,50.07,50.16,528957.0,48.7428,48.772,48.6845,48.772,528957.0
2023-04-11 14:30:00,50.16,50.17,50.11,50.13,520098.0,48.772,48.7817,48.7234,48.7428,520098.0
2023-04-11 15:00:00,50.13,50.16,50.08,50.11,1230441.0,48.7428,48.772,48.6942,48.7234,1230441.0
2023-04-11 15:30:00,50.11,50.13,49.98,50.02,2148825.0,48.7234,48.7428,48.597,48.6359,2148825.0
2023-04-12 09:30:00,49.93,50.2,49.82,50.17,773949.0,48.5484,48.8109,48.4414,48.7817,773949.0
2023-04-12 10:00:00,50.18,50.32,50.16,50.18,724965.0,48.7914,48.9276,48.772,48.7914,724965.0
2023-04-12 10:30:00,50.18,50.19,50.03,50.09,694701.0,48.7914,48.8012,48.6456,48.7039,694701.0
2023-04-12 11:00:00,50.09,50.21,50.07,50.2,455790.0,48.7039,48.8206,48.6845,48.8109,455790.0
2023-04-12 11:30:00,50.2,50.22,50.11,50.11,379797.0,48.8109,48.8303,48.7234,48.7234,379797.0
2023-04-12 12:00:00,50.11,50.16,50.11,50.12,282213.0,48.7234,48.772,48.7234,48.7331,282213.0
2023-04-12 12:30:00,50.12,50.2,50.12,50.18,214389.0,48.7331,48.8109,48.7331,48.7914,214389.0
2023-04-12 13:00:00,50.18,50.19,50.11,50.14,176820.0,48.7914,48.8012,48.7234,48.7526,176820.0
2023-04-12 13:30:00,50.14,50.17,50.12,50.14,269154.0,48.7526,48.7817,48.7331,48.7526,269154.0
2023-04-12 14:00:00,50.15,50.2,50.02,50.03,279537.0,48.7623,48.8109,48.6359,48.6456,279537.0
2023-04-12 14:30:00,50.02,50.04,49.86,49.89,495273.0,48.6359,48.6553,48.4803,48.5095,495273.0
2023-04-12 15:00:00,49.88,49.92,49.74,49.78,512037.0,48.4997,48.5386,48.3636,48.4025,512037.0
2023-04-12 15:30:00,49.78,49.86,49.72,49.79,1454433.0,48.4025,48.4803,48.3442,48.4122,1454433.0
2023-04-13 09:30:00,49.88,50.0,49.57,49.59,717801.0,48.4997,48.6164,48.1983,48.2178,717801.0
2023-04-13 10:00:00,49.59,49.79,49.59,49.68,616020.0,48.2178,48.4122,48.2178,48.3053,616020.0
2023-04-13 10:30:00,49.69,49.71,49.49,49.54,550335.0,48.315,48.3344,48.1205,48.1692,550335.0
2023-04-13 11:00:00,49.53,49.57,49.43,49.51,563379.0,48.1594,48.1983,48.0622,48.14,563379.0
2023-04-13 11:30:00,49.52,49.53,49.4,49.47,464598.0,48.1497,48.1594,48.033,48.1011,464598.0
2023-04-13 12:00:00,49.47,49.57,49.46,49.56,335307.0,48.1011,48.1983,48.0914,48.1886,335307.0
2023-04-13 12:30:00,49.56,49.59,49.53,49.58,305556.0,48.1886,48.2178,48.1594,48.208,305556.0
2023-04-13 13:00:00,49.58,49.68,49.55,49.64,366621.0,48.208,48.3053,48.1789,48.2664,366621.0
2023-04-13 13:30:00,49.64,49.75,49.62,49.7,334461.0,48.2664,48.3733,48.2469,48.3247,334461.0
2023-04-13 14:00:00,49.7,49.83,49.7,49.81,505281.0,48.3247,48.4511,48.3247,48.4317,505281.0
2023-04-13 14:30:00,49.81,49.93,49.81,49.92,462705.0,48.4317,48.5484,48.4317,48.5386,462705.0
2023-04-13 15:00:00,49.92,49.93,49.84,49.86,443487.0,48.5386,48.5484,48.4609,48.4803,443487.0
2023-04-13 15:30:00,49.86,49.86,49.76,49.83,1575081.0,48.4803,48.4803,48.3831,48.4511,1575081.0
2023-04-14 09:30:00,49.67,49.96,49.6,49.85,575568.0,48.2956,48.5775,48.2275,48.4706,575568.0
2023-04-14 10:00:00,49.82,49.88,49.56,49.58,514719.0,48.4414,48.4997,48.1886,48.208,514719.0
2023-04-14 10:30:00,49.58,49.66,49.52,49.56,464784.0,48.208,48.2858,48.1497,48.1886,464784.0
2023-04-14 11:00:00,49.56,49.56,49.46,49.47,324225.0,48.1886,48.1886,48.0914,48.1011,324225.0
2023-04-14 11:30:00,49.47,49.58,49.46,49.55,369246.0,48.1011,48.208,48.0914,48.1789,369246.0
2023-04-14 12:00:00,49.55,49.55,49.46,49.48,328185.0,48.1789,48.1789,48.0914,48.1108,328185.0
2023-04-14 12:30:00,49.47,49.48,49.38,49.39,400632.0,48.1011,48.1108,48.0136,48.0233,400632.0
2023-04-14 13:00:00,49.4,49.56,49.4,49.49,332718.0,48.033,48.1886,48.033,48.1205,332718.0
2023-04-14 13:30:00,49.48,49.55,49.43,49.54,315741.0,48.1108,48.1789,48.0622,48.1692,315741.0
2023-04-14 14:00:00,49.54,49.6,49.51,49.53,406461.0,48.1692,48.2275,48.14,48.1594,406461.0
2023-04-14 14:30:00,49.53,49.62,49.5,49.61,458862.0,48.1594,48.2469,48.1303,48.2372,458862.0
2023-04-14 15:00:00,49.61,49.62,49.41,49.46,401553.0,48.2372,48.2469,48.0428,48.0914,401553.0
2023-04-14 15:30:00,49.47,49.56,49.45,49.49,1328970.0,48.1011,48.1886,48.0816,48.1205,1328970.0
2023-04-17 09:30:00,49.55,49.82,49.5,49.71,945672.0,48.1789,48.4414,48.1303,48.3344,945672.0
2023-04-17 10:00:00,49.71,49.89,49.69,49.85,629901.0,48.3344,48.5095,48.315,48.4706,629901.0
2023-04-17 10:30:00,49.85,49.86,49.73,49.75,707046.0,48.4706,48.4803,48.3539,48.3733,707046.0
2023-04-17 11:00:00,49.75,49.82,49.7,49.72,392292.0,48.3733,48.4414,48.3247,48.3442,392292.0
2023-04-17 11:30:00,49.72,49.72,49.57,49.64,417363.0,48.3442,48.3442,48.1983,48.2664,417363.0
2023-04-17 12:00:00,49.64,49.69,49.63,49.67,294333.0,48.2664,48.315,48.2567,48.2956,294333.0
2023-04-17 12:30:00,49.67,49.68,49.63,49.67,247155.0,48.2956,48.3053,48.2567,48.2956,247155.0
2023-04-17 13:00:00,49.67,49.72,49.64,49.67,248769.0,48.2956,48.3442,48.2664,48.2956,248769.0
2023-04-17 13:30:00,49.68,49.69,49.6,49.61,282477.0,48.3053,48.315,48.2275,48.2372,282477.0
2023-04-17 14:00:00,49.61,49.64,49.55,49.61,475677.0,48.2372,48.2664,48.1789,48.2372,475677.0
2023-04-17 14:30:00,49.61,49.71,49.6,49.7,341757.0,48.2372,48.3344,48.2275,48.3247,341757.0
2023-04-17 15:00:00,49.69,49.75,49.68,49.74,481866.0,48.315,48.3733,48.3053,48.3636,481866.0
2023-04-17 15:30:00,49.74,49.84,49.69,49.84,1726020.0,48.3636,48.4609,48.315,48.4609,1726020.0
2023-04-18 09:30:00,49.93,50.07,49.81,49.99,879711.0,48.5484,48.6845,48.4317,48.6067,879711.0
2023-04-18 10:00:00,50.0,50.11,49.94,49.98,586680.0,48.6164,48.7234,48.5581,48.597,586680.0
2023-04-18 10:30:00,49.98,50.01,49.88,49.92,596853.0,48.597,48.6261,48.4997,48.5386,596853.0
2023-04-18 11:00:00,49.92,49.99,49.91,49.99,410787.0,48.5386,48.6067,48.5289,48.6067,410787.0
2023-04-18 11:30:00,49.98,50.02,49.92,49.98,355956.0,48.597,48.6359,48.5386,48.597,355956.0
2023-04-18 12:00:00,49.98,50.08,49.97,50.08,504210.0,48.597,48.6942,48.5873,48.6942,504210.0
2023-04-18 12:30:00,50.08,50.09,50.01,50.04,399072.0,48.6942,48.7039,48.6261,48.6553,399072.0
2023-04-18 13:00:00,50.05,50.09,49.98,50.0,719664.0,48.665,48.7039,48.597,48.6164,719664.0
2023-04-18 13:30:00,49.99,50.05,49.97,50.02,894324.0,48.6067,48.665,48.5873,48.6359,894324.0
2023-04-18 14:00:00,50.02,50.07,50.0,50.04,414891.0,48.6359,48.6845,48.6164,48.6553,414891.0
2023-04-18 14:30:00,50.04,50.06,49.96,50.01,450786.0,48.6553,48.6748,48.5775,48.6261,450786.0
2023-04-18 15:00:00,50.02,50.05,49.96,49.96,518094.0,48.6359,48.665,48.5775,48.5775,518094.0
2023-04-18 15:30:00,49.96,49.99,49.86,49.94,1483617.0,48.5775,48.6067,48.4803,48.5581,1483617.0
2023-04-19 09:30:00,50.28,50.47,50.11,50.17,1544889.0,48.8887,49.0734,48.7234,48.7817,1544889.0
2023-04-19 10:00:00,50.17,50.19,50.1,50.18,568803.0,48.7817,48.8012,48.7137,48.7914,568803.0
2023-04-19 10:30:00,50.18,50.2,50.07,50.07,750255.0,48.7914,48.8109,48.6845,48.6845,750255.0
2023-04-19 11:00:00,50.07,50.11,50.01,50.06,430422.0,48.6845,48.7234,48.6261,48.6748,430422.0
2023-04-19 11:30:00,50.07,50.21,50.03,50.21,350871.0,48.6845,48.8206,48.6456,48.8206,350871.0
2023-04-19 12:00:00,50.2,50.23,50.13,50.16,325401.0,48.8109,48.8401,48.7428,48.772,325401.0
2023-04-19 12:30:00,50.16,50.16,50.08,50.1,253173.0,48.772,48.772,48.6942,48.7137,253173.0
2023-04-19 13:00:00,50.1,50.17,50.07,50.14,540396.0,48.7137,48.7817,48.6845,48.7526,540396.0
2023-04-19 13:30:00,50.15,50.15,50.09,50.12,283107.0,48.7623,48.7623,48.7039,48.7331,283107.0
2023-04-19 14:00:00,50.12,50.17,50.03,50.05,455232.0,48.7331,48.7817,48.6456,48.665,455232.0
2023-04-19 14:30:00,50.05,50.06,49.99,50.05,447165.0,48.665,48.6748,48.6067,48.665,447165.0
2023-04-19 15:00:00,50.05,50.05,49.96,49.97,446604.0,48.665,48.665,48.5775,48.5873,446604.0
2023-04-19 15:30:00,49.97,50.01,49.92,50.0,1601745.0,48.5873,48.6261,48.5386,48.6164,1601745.0
2023-04-20 09:30:00,50.07,50.07,49.87,49.93,796818.0,48.6845,48.6845,48.49,48.5484,796818.0
2023-04-20 10:00:00,49.93,50.01,49.9,49.99,495981.0,48.5484,48.6261,48.5192,48.6067,495981.0
2023-04-20 10:30:00,49.99,50.09,49.98,50.07,586188.0,48.6067,48.7039,48.597,48.6845,586188.0
2023-04-20 11:00:00,50.08,50.3,50.08,50.28,676959.0,48.6942,48.9081,48.6942,48.8887,676959.0
2023-04-20 11:30:00,50.28,50.34,50.19,50.28,425283.0,48.8887,48.947,48.8012,48.8887,425283.0
2023-04-20 12:00:00,50.28,50.37,50.28,50.37,239541.0,48.8887,48.9762,48.8887,48.9762,239541.0
2023-04-20 12:30:00,50.37,50.43,50.36,50.4,358674.0,48.9762,49.0345,48.9665,49.0054,358674.0
2023-04-20 13:00:00,50.39,50.44,50.38,50.44,479955.0,48.9956,49.0442,48.9859,49.0442,479955.0
2023-04-20 13:30:00,50.44,50.46,50.41,50.42,319128.0,49.0442,49.0637,49.0151,49.0248,319128.0
2023-04-20 14:00:00,50.42,50.42,50.33,50.36,300108.0,49.0248,49.0248,48.9373,48.9665,300108.0
2023-04-20 14:30:00,50.36,50.37,50.22,50.31,396198.0,48.9665,48.9762,48.8303,48.9178,396198.0
2023-04-20 15:00:00,50.31,50.33,50.17,50.19,612132.0,48.9178,48.9373,48.7817,48.8012,612132.0
2023-04-20 15:30:00,50.2,50.33,50.19,50.33,1589769.0,48.8109,48.9373,48.8012,48.9373,1589769.0
2023-04-21 09:30:00,50.65,50.77,50.52,50.67,1419270.0,49.2484,49.3651,49.122,49.2679,1419270.0
2023-04-21 10:00:00,50.66,50.7,50.55,50.58,551469.0,49.2582,49.2971,49.1512,49.1804,551469.0
2023-04-21 10:30:00,50.57,50.62,50.46,50.53,561849.0,49.1707,49.2193,49.0637,49.1318,561849.0
2023-04-21 11:00:00,50.53,50.57,50.46,50.47,537366.0,49.1318,49.1707,49.0637,49.0734,537366.0
2023-04-21 11:30:00,50.47,50.49,50.39,50.45,322479.0,49.0734,49.0929,48.9956,49.054,322479.0
2023-04-21 12:00:00,50.45,50.51,50.43,50.47,257517.0,49.054,49.1123,49.0345,49.0734,257517.0
2023-04-21 12:30:00,50.47,50.54,50.44,50.53,213513.0,49.0734,49.1415,49.0442,49.1318,213513.0
2023-04-21 13:00:00,50.54,50.59,50.53,50.57,217530.0,49.1415,49.1901,49.1318,49.1707,217530.0
2023-04-21 13:30:00,50.58,50.65,50.57,50.62,273804.0,49.1804,49.2484,49.1707,49.2193,273804.0
2023-04-21 14:00:00,50.63,50.68,50.61,50.62,300027.0,49.229,49.2776,49.2095,49.2193,300027.0
2023-04-21 14:30:00,50.62,50.63,50.5,50.54,262500.0,49.2193,49.229,49.1026,49.1415,262500.0
2023-04-21 15:00:00,50.54,50.55,50.49,50.55,582315.0,49.1415,49.1512,49.0929,49.1512,582315.0
2023-04-21 15:30:00,50.55,50.63,50.41,50.57,2618685.0,49.1512,49.229,49.0151,49.1707,2618685.0
2023-04-24 09:30:00,50.57,50.83,50.57,50.7,829536.0,49.1707,49.4235,49.1707,49.2971,829536.0
2023-04-24 10:00:00,50.69,50.75,50.6,50.7,651036.0,49.2873,49.3457,49.1998,49.2971,651036.0
2023-04-24 10:30:00,50.69,50.75,50.65,50.71,537531.0,49.2873,49.3457,49.2484,49.3068,537531.0
2023-04-24 11:00:00,50.71,50.85,50.69,50.75,604266.0,49.3068,49.4429,49.2873,49.3457,604266.0
2023-04-24 11:30:00,50.74,50.85,50.71,50.8,406296.0,49.3359,49.4429,49.3068,49.3943,406296.0
2023-04-24 12:00:00,50.8,50.8,50.7,50.76,368637.0,49.3943,49.3943,49.2971,49.3554,368637.0
2023-04-24 12:30:00,50.76,50.82,50.75,50.79,294462.0,49.3554,49.4137,49.3457,49.3846,294462.0
2023-04-24 13:00:00,50.79,50.83,50.76,50.79,382122.0,49.3846,49.4235,49.3554,49.3846,382122.0
2023-04-24 13:30:00,50.79,50.85,50.78,50.83,260601.0,49.3846,49.4429,49.3748,49.4235,260601.0
2023-04-24 14:00:00,50.83,50.83,50.77,50.78,302574.0,49.4235,49.4235,49.3651,49.3748,302574.0
2023-04-24 14:30:00,50.79,50.84,50.78,50.82,314028.0,49.3846,49.4332,49.3748,49.4137,314028.0
2023-04-24 15:00:00,50.82,50.95,50.82,50.92,525639.0,49.4137,49.5401,49.4137,49.511,525639.0
2023-04-24 15:30:00,50.93,50.98,50.87,50.92,1901280.0,49.5207,49.5693,49.4624,49.511,1901280.0
2023-04-25 09:30:00,51.1,51.25,50.97,51.06,1209594.0,49.686,49.8318,49.5596,49.6471,1209594.0
2023-04-25 10:00:00,51.06,51.14,50.93,50.93,786390.0,49.6471,49.7249,49.5207,49.5207,786390.0
2023-04-25 10:30:00,50.93,51.01,50.91,50.97,603210.0,49.5207,49.5985,49.5012,49.5596,603210.0
2023-04-25 11:00:00,50.97,51.0,50.9,50.9,549621.0,49.5596,49.5888,49.4915,49.4915,549621.0
2023-04-25 11:30:00,50.9,50.98,50.88,50.89,472341.0,49.4915,49.5693,49.4721,49.4818,472341.0
2023-04-25 12:00:00,50.89,50.89,50.8,50.8,423603.0,49.4818,49.4818,49.3943,49.3943,423603.0
2023-04-25 12:30:00,50.8,50.81,50.67,50.68,340632.0,49.3943,49.404,49.2679,49.2776,340632.0
2023-04-25 13:00:00,50.68,50.73,50.58,50.61,376548.0,49.2776,49.3262,49.1804,49.2095,376548.0
2023-04-25 13:30:00,50.61,50.65,50.58,50.58,343383.0,49.2095,49.2484,49.1804,49.1804,343383.0
2023-04-25 14:00:00,50.58,50.62,50.45,50.47,516414.0,49.1804,49.2193,49.054,49.0734,516414.0
2023-04-25 14:30:00,50.46,50.52,50.44,50.48,764991.0,49.0637,49.122,49.0442,49.0831,764991.0
2023-04-25 15:00:00,50.48,50.57,50.45,50.49,862176.0,49.0831,49.1707,49.054,49.0929,862176.0
2023-04-25 15:30:00,50.49,50.53,50.44,50.52,2118018.0,49.0929,49.1318,49.0442,49.122,2118018.0
2023-04-26 09:30:00,50.33,50.47,50.26,50.46,779331.0,48.9373,49.0734,48.8692,49.0637,779331.0
2023-04-26 10:00:00,50.46,50.47,50.23,50.25,476661.0,49.0637,49.0734,48.8401,48.8595,476661.0
2023-04-26 10:30:00,50.25,50.34,50.23,50.26,423207.0,48.8595,48.947,48.8401,48.8692,423207.0
2023-04-26 11:00:00,50.27,50.37,50.24,50.32,305727.0,48.879,48.9762,48.8498,48.9276,305727.0
2023-04-26 11:30:00,50.33,50.37,50.23,50.27,486054.0,48.9373,48.9762,48.8401,48.879,486054.0
2023-04-26 12:00:00,50.27,50.28,50.13,50.2,616311.0,48.879,48.8887,48.7428,48.8109,616311.0
2023-04-26 12:30:00,50.21,50.24,50.16,50.21,353790.0,48.8206,48.8498,48.772,48.8206,353790.0
2023-04-26 13:00:00,50.22,50.23,50.15,50.15,297126.0,48.8303,48.8401,48.7623,48.7623,297126.0
2023-04-26 13:30:00,50.15,50.18,50.08,50.1,314769.0,48.7623,48.7914,48.6942,48.7137,314769.0
2023-04-26 14:00:00,50.1,50.15,50.08,50.14,332880.0,48.7137,48.7623,48.6942,48.7526,332880.0
2023-04-26 14:30:00,50.14,50.2,50.07,50.2,625122.0,48.7526,48.8109,48.6845,48.8109,625122.0
2023-04-26 15:00:00,50.2,50.23,50.15,50.23,777465.0,48.8109,48.8401,48.7623,48.8401,777465.0
2023-04-26 15:30:00,50.24,50.35,50.15,50.3,2017518.0,48.8498,48.9567,48.7623,48.9081,2017518.0
2023-04-27 09:30:00,50.26,50.55,50.26,50.43,855072.0,48.8692,49.1512,48.8692,49.0345,855072.0
2023-04-27 10:00:00,50.43,50.62,50.43,50.61,489717.0,49.0345,49.2193,49.0345,49.2095,489717.0
2023-04-27 10:30:00,50.62,50.65,50.56,50.59,417747.0,49.2193,49.2484,49.1609,49.1901,417747.0
2023-04-27 11:00:00,50.59,50.59,50.48,50.48,444336.0,49.1901,49.1901,49.0831,49.0831,444336.0
2023-04-27 11:30:00,50.48,50.53,50.41,50.53,396924.0,49.0831,49.1318,49.0151,49.1318,396924.0
2023-04-27 12:00:00,50.53,50.6,50.48,50.48,288024.0,49.1318,49.1998,49.0831,49.0831,288024.0
2023-04-27 12:30:00,50.47,50.51,50.38,50.38,388332.0,49.0734,49.1123,48.9859,48.9859,388332.0
2023-04-27 13:00:00,50.38,50.42,50.36,50.4,320712.0,48.9859,49.0248,48.9665,49.0054,320712.0
2023-04-27 13:30:00,50.4,50.47,50.4,50.42,444318.0,49.0054,49.0734,49.0054,49.0248,444318.0
2023-04-27 14:00:00,50.42,50.44,50.37,50.42,442770.0,49.0248,49.0442,48.9762,49.0248,442770.0
2023-04-27 14:30:00,50.43,50.5,50.41,50.49,595194.0,49.0345,49.1026,49.0151,49.0929,595194.0
2023-04-27 15:00:00,50.49,50.51,50.41,50.41,719607.0,49.0929,49.1123,49.0151,49.0151,719607.0
2023-04-27 15:30:00,50.41,50.48,50.4,50.46,1939821.0,49.0151,49.0831,49.0054,49.0637,1939821.0
2023-04-28 09:30:00,50.43,50.72,50.35,50.41,642072.0,49.0345,49.3165,48.9567,49.0151,642072.0
2023-04-28 10:00:00,50.41,50.47,50.35,50.45,438762.0,49.0151,49.0734,48.9567,49.054,438762.0
2023-04-28 10:30:00,50.45,50.51,50.3,50.32,540963.0,49.054,49.1123,48.9081,48.9276,540963.0
2023-04-28 11:00:00,50.31,50.44,50.27,50.37,342774.0,48.9178,49.0442,48.879,48.9762,342774.0
2023-04-28 11:30:00,50.37,50.43,50.35,50.41,201861.0,48.9762,49.0345,48.9567,49.0151,201861.0
2023-04-28 12:00:00,50.41,50.44,50.38,50.43,242862.0,49.0151,49.0442,48.9859,49.0345,242862.0
2023-04-28 12:30:00,50.44,50.44,50.38,50.4,199239.0,49.0442,49.0442,48.9859,49.0054,199239.0
2023-04-28 13:00:00,50.4,50.41,50.37,50.37,266292.0,49.0054,49.0151,48.9762,48.9762,266292.0
2023-04-28 13:30:00,50.37,50.38,50.27,50.29,299622.0,48.9762,48.9859,48.879,48.8984,299622.0
2023-04-28 14:00:00,50.29,50.3,50.1,50.14,822933.0,48.8984,48.9081,48.7137,48.7526,822933.0
2023-04-28 14:30:00,50.14,50.18,50.06,50.14,626676.0,48.7526,48.7914,48.6748,48.7526,626676.0
2023-04-28 15:00:00,50.14,50.22,50.13,50.15,839568.0,48.7526,48.8303,48.7428,48.7623,839568.0
2023-04-28 15:30:00,50.15,50.32,50.13,50.32,2129433.0,48.7623,48.9276,48.7428,48.9276,2129433.0
2023-05-01 09:30:00,50.35,50.56,50.31,50.47,785691.0,48.9567,49.1609,48.9178,49.0734,785691.0
2023-05-01 10:00:00,50.46,50.66,50.39,50.65,559482.0,49.0637,49.2582,48.9956,49.2484,559482.0
2023-05-01 10:30:00,50.65,50.77,50.6,50.74,582258.0,49.2484,49.3651,49.1998,49.3359,582258.0
2023-05-01 11:00:00,50.73,50.85,50.71,50.74,577641.0,49.3262,49.4429,49.3068,49.3359,577641.0
2023-05-01 11:30:00,50.73,50.77,50.68,50.73,343938.0,49.3262,49.3651,49.2776,49.3262,343938.0
2023-05-01 12:00:00,50.72,50.76,50.65,50.65,306273.0,49.3165,49.3554,49.2484,49.2484,306273.0
2023-05-01 12:30:00,50.65,50.73,50.64,50.68,315792.0,49.2484,49.3262,49.2387,49.2776,315792.0
2023-05-01 13:00:00,50.69,50.73,50.66,50.69,315063.0,49.2873,49.3262,49.2582,49.2873,315063.0
2023-05-01 13:30:00,50.69,50.7,50.65,50.67,246891.0,49.2873,49.2971,49.2484,49.2679,246891.0
2023-05-01 14:00:00,50.66,50.68,50.61,50.67,298542.0,49.2582,49.2776,49.2095,49.2679,298542.0
2023-05-01 14:30:00,50.67,50.67,50.54,50.57,336078.0,49.2679,49.2679,49.1415,49.1707,336078.0
2023-05-01 15:00:00,50.57,50.6,50.54,50.58,433842.0,49.1707,49.1998,49.1415,49.1804,433842.0
2023-05-01 15:30:00,50.58,50.59,50.5,50.52,1536906.0,49.1804,49.1901,49.1026,49.122,1536906.0
2023-05-02 09:30:00,50.49,50.5,50.24,50.35,694392.0,49.0929,49.1026,48.8498,48.9567,694392.0
2023-05-02 10:00:00,50.35,50.35,50.17,50.19,431076.0,48.9567,48.9567,48.7817,48.8012,431076.0
2023-05-02 10:30:00,50.19,50.21,50.09,50.11,475551.0,48.8012,48.8206,48.7039,48.7234,475551.0
2023-05-02 11:00:00,50.11,50.15,49.91,49.94,665577.0,48.7234,48.7623,48.5289,48.5581,665577.0
2023-05-02 11:30:00,49.94,49.97,49.82,49.92,431007.0,48.5581,48.5873,48.4414,48.5386,431007.0
2023-05-02 12:00:00,49.92,49.98,49.85,49.96,295059.0,48.5386,48.597,48.4706,48.5775,295059.0
2023-05-02 12:30:00,49.97,50.05,49.93,50.05,291792.0,48.5873,48.665,48.5484,48.665,291792.0
2023-05-02 13:00:00,50.05,50.15,50.03,50.06,299838.0,48.665,48.7623,48.6456,48.6748,299838.0
2023-05-02 13:30:00,50.06,50.21,50.06,50.2,344403.0,48.6748,48.8206,48.6748,48.8109,344403.0
2023-05-02 14:00:00,50.2,50.21,50.11,50.14,278991.0,48.8109,48.8206,48.7234,48.7526,278991.0
2023-05-02 14:30:00,50.15,50.23,50.12,50.21,396657.0,48.7623,48.8401,48.7331,48.8206,396657.0
2023-05-02 15:00:00,50.21,50.38,50.21,50.35,441708.0,48.8206,48.9859,48.8206,48.9567,441708.0
2023-05-02 15:30:00,50.34,50.43,50.31,50.39,1376343.0,48.947,49.0345,48.9178,48.9956,1376343.0
2023-05-03 09:30:00,50.52,50.7,50.46,50.59,1060815.0,49.122,49.2971,49.0637,49.1901,1060815.0
2023-05-03 10:00:00,50.61,50.62,50.43,50.46,578694.0,49.2095,49.2193,49.0345,49.0637,578694.0
2023-05-03 10:30:00,50.47,50.48,50.24,50.28,443877.0,49.0734,49.0831,48.8498,48.8887,443877.0
2023-05-03 11:00:00,50.28,50.31,50.19,50.22,326865.0,48.8887,48.9178,48.8012,48.8303,326865.0
2023-05-03 11:30:00,50.23,50.42,50.21,50.35,296367.0,48.8401,49.0248,48.8206,48.9567,296367.0
2023-05-03 12:00:00,50.35,50.37,50.26,50.3,223869.0,48.9567,48.9762,48.8692,48.9081,223869.0
2023-05-03 12:30:00,50.3,50.33,50.24,50.28,222354.0,48.9081,48.9373,48.8498,48.8887,222354.0
2023-05-03 13:00:00,50.28,50.4,50.24,50.37,284982.0,48.8887,49.0054,48.8498,48.9762,284982.0
2023-05-03 13:30:00,50.38,50.4,50.3,50.31,247269.0,48.9859,49.0054,48.9081,48.9178,247269.0
2023-05-03 14:00:00,50.31,50.44,50.22,50.38,398439.0,48.9178,49.0442,48.8303,48.9859,398439.0
2023-05-03 14:30:00,50.39,50.44,50.19,50.28,455310.0,48.9956,49.0442,48.8012,48.8887,455310.0
2023-05-03 15:00:00,50.27,50.37,50.11,50.13,567480.0,48.879,48.9762,48.7234,48.7428,567480.0
2023-05-03 15:30:00,50.12,50.23,50.09,50.2,2088789.0,48.7331,48.8401,48.7039,48.8109,2088789.0
2023-05-04 09:30:00,50.18,50.33,50.02,50.03,1332045.0,48.9763,49.1227,48.8201,48.8299,1332045.0
2023-05-04 10:00:00,50.04,50.06,49.83,49.84,679896.0,48.8396,48.8592,48.6347,48.6444,679896.0
2023-05-04 10:30:00,49.85,50.01,49.85,49.99,686520.0,48.6542,48.8103,48.6542,48.7908,686520.0
2023-05-04 11:00:00,50.0,50.18,49.98,50.08,546783.0,48.8006,48.9763,48.7811,48.8787,546783.0
2023-05-04 11:30:00,50.08,50.1,49.98,50.0,315216.0,48.8787,48.8982,48.7811,48.8006,315216.0
2023-05-04 12:00:00,50.01,50.02,49.89,49.91,213876.0,48.8103,48.8201,48.6932,48.7127,213876.0
2023-05-04 12:30:00,49.92,49.98,49.85,49.97,264423.0,48.7225,48.7811,48.6542,48.7713,264423.0
2023-05-04 13:00:00,49.98,50.16,49.96,50.1,293136.0,48.7811,48.9568,48.7615,48.8982,293136.0
2023-05-04 13:30:00,50.1,50.12,49.98,50.02,352692.0,48.8982,48.9177,48.7811,48.8201,352692.0
2023-05-04 14:00:00,50.03,50.11,50.0,50.07,484506.0,48.8299,48.908,48.8006,48.8689,484506.0
2023-05-04 14:30:00,50.07,50.12,50.02,50.07,391020.0,48.8689,48.9177,48.8201,48.8689,391020.0
2023-05-04 15:00:00,50.08,50.17,50.06,50.16,570978.0,48.8787,48.9665,48.8592,48.9568,570978.0
2023-05-04 15:30:00,50.16,50.25,50.13,50.16,1770882.0,48.9568,49.0446,48.9275,48.9568,1770882.0
2023-05-05 09:30:00,50.1,50.56,49.94,50.53,1298511.0,48.8982,49.3472,48.742,49.3179,1298511.0
2023-05-05 10:00:00,50.53,50.66,50.51,50.55,722529.0,49.3179,49.4448,49.2984,49.3374,722529.0
2023-05-05 10:30:00,50.56,50.63,50.53,50.59,440841.0,49.3472,49.4155,49.3179,49.3764,440841.0
2023-05-05 11:00:00,50.58,50.65,50.55,50.64,425019.0,49.3667,49.435,49.3374,49.4252,425019.0
2023-05-05 11:30:00,50.64,50.67,50.58,50.61,394470.0,49.4252,49.4545,49.3667,49.396,394470.0
2023-05-05 12:00:00,50.61,50.61,50.48,50.56,366360.0,49.396,49.396,49.2691,49.3472,366360.0
2023-05-05 12:30:00,50.56,50.56,50.43,50.46,263598.0,49.3472,49.3472,49.2203,49.2496,263598.0
2023-05-05 13:00:00,50.46,50.59,50.46,50.57,301071.0,49.2496,49.3764,49.2496,49.3569,301071.0
2023-05-05 13:30:00,50.57,50.59,50.52,50.53,427191.0,49.3569,49.3764,49.3081,49.3179,427191.0
2023-05-05 14:00:00,50.53,50.62,50.53,50.58,636264.0,49.3179,49.4057,49.3179,49.3667,636264.0
2023-05-05 14:30:00,50.58,50.63,50.52,50.6,804402.0,49.3667,49.4155,49.3081,49.3862,804402.0
2023-05-05 15:00:00,50.6,50.61,50.52,50.53,629598.0,49.3862,49.396,49.3081,49.3179,629598.0
2023-05-05 15:30:00,50.53,50.61,50.49,50.61,2281206.0,49.3179,49.396,49.2788,49.396,2281206.0
2023-05-08 09:30:00,50.42,50.58,50.35,50.54,680034.0,49.2105,49.3667,49.1422,49.3276,680034.0
2023-05-08 10:00:00,50.55,50.56,50.43,50.54,495288.0,49.3374,49.3472,49.2203,49.3276,495288.0
2023-05-08 10:30:00,50.54,50.6,50.5,50.5,416499.0,49.3276,49.3862,49.2886,49.2886,416499.0
2023-05-08 11:00:00,50.5,50.59,50.5,50.57,274299.0,49.2886,49.3764,49.2886,49.3569,274299.0
2023-05-08 11:30:00,50.56,50.62,50.5,50.59,307608.0,49.3472,49.4057,49.2886,49.3764,307608.0
2023-05-08 12:00:00,50.6,50.61,50.52,50.61,208545.0,49.3862,49.396,49.3081,49.396,208545.0
2023-05-08 12:30:00,50.61,50.62,50.56,50.57,247152.0,49.396,49.4057,49.3472,49.3569,247152.0
2023-05-08 13:00:00,50.58,50.64,50.58,50.61,229746.0,49.3667,49.4252,49.3667,49.396,229746.0
2023-05-08 13:30:00,50.62,50.74,50.62,50.74,478095.0,49.4057,49.5228,49.4057,49.5228,478095.0
2023-05-08 14:00:00,50.74,50.88,50.67,50.83,662694.0,49.5228,49.6595,49.4545,49.6107,662694.0
2023-05-08 14:30:00,50.83,50.92,50.82,50.89,545355.0,49.6107,49.6985,49.6009,49.6692,545355.0
2023-05-08 15:00:00,50.9,50.97,50.88,50.95,821028.0,49.679,49.7473,49.6595,49.7278,821028.0
2023-05-08 15:30:00,50.95,50.98,50.88,50.91,2205270.0,49.7278,49.7571,49.6595,49.6888,2205270.0
2023-05-09 09:30:00,50.91,51.02,50.8,51.02,796977.0,49.6888,49.7961,49.5814,49.7961,796977.0
2023-05-09 10:00:00,51.02,51.05,50.9,50.94,639258.0,49.7961,49.8254,49.679,49.718,639258.0
2023-05-09 10:30:00,50.95,50.98,50.84,50.94,572001.0,49.7278,49.7571,49.6204,49.718,572001.0
2023-05-09 11:00:00,50.95,51.0,50.91,50.99,378192.0,49.7278,49.7766,49.6888,49.7668,378192.0
2023-05-09 11:30:00,50.99,51.05,50.97,50.97,712359.0,49.7668,49.8254,49.7473,49.7473,712359.0
2023-05-09 12:00:00,50.96,50.96,50.78,50.8,594663.0,49.7376,49.7376,49.5619,49.5814,594663.0
2023-05-09 12:30:00,50.8,50.87,50.78,50.84,286887.0,49.5814,49.6497,49.5619,49.6204,286887.0
2023-05-09 13:00:00,50.84,50.88,50.82,50.85,293019.0,49.6204,49.6595,49.6009,49.6302,293019.0
2023-05-09 13:30:00,50.85,50.9,50.84,50.9,350307.0,49.6302,49.679,49.6204,49.679,350307.0
2023-05-09 14:00:00,50.9,50.95,50.87,50.91,382101.0,49.679,49.7278,49.6497,49.6888,382101.0
2023-05-09 14:30:00,50.91,50.94,50.89,50.91,339723.0,49.6888,49.718,49.6692,49.6888,339723.0
2023-05-09 15:00:00,50.92,51.01,50.91,51.0,601737.0,49.6985,49.7864,49.6888,49.7766,601737.0
2023-05-09 15:30:00,50.99,51.06,50.98,51.0,2148576.0,49.7668,49.8352,49.7571,49.7766,2148576.0
2023-05-10 09:30:00,51.25,51.45,50.71,50.8,1462761.0,50.0206,50.2158,49.4936,49.5814,1462761.0
2023-05-10 10:00:00,50.8,51.05,50.79,50.85,1121028.0,49.5814,49.8254,49.5716,49.6302,1121028.0
2023-05-10 10:30:00,50.85,50.94,50.74,50.87,523359.0,49.6302,49.718,49.5228,49.6497,523359.0
2023-05-10 11:00:00,50.87,50.99,50.85,50.98,264477.0,49.6497,49.7668,49.6302,49.7571,264477.0
2023-05-10 11:30:00,50.98,51.03,50.89,50.9,297756.0,49.7571,49.8059,49.6692,49.679,297756.0
2023-05-10 12:00:00,50.9,50.91,50.56,50.58,655320.0,49.679,49.6888,49.3472,49.3667,655320.0
2023-05-10 12:30:00,50.57,50.6,50.45,50.45,1095870.0,49.3569,49.3862,49.2398,49.2398,1095870.0
2023-05-10 13:00:00,50.45,50.57,50.41,50.56,587409.0,49.2398,49.3569,49.2008,49.3472,587409.0
2023-05-10 13:30:00,50.56,50.61,50.5,50.57,450090.0,49.3472,49.396,49.2886,49.3569,450090.0
2023-05-10 14:00:00,50.57,50.62,50.56,50.6,321171.0,49.3569,49.4057,49.3472,49.3862,321171.0
2023-05-10 14:30:00,50.61,50.74,50.6,50.72,375504.0,49.396,49.5228,49.3862,49.5033,375504.0
2023-05-10 15:00:00,50.72,50.85,50.68,50.81,511587.0,49.5033,49.6302,49.4643,49.5912,511587.0
2023-05-10 15:30:00,50.81,50.89,50.8,50.84,2076933.0,49.5912,49.6692,49.5814,49.6204,2076933.0
2023-05-11 09:30:00,50.85,51.01,50.67,50.69,720828.0,49.6302,49.7864,49.4545,49.474,720828.0
2023-05-11 10:00:00,50.69,50.92,50.68,50.87,327594.0,49.474,49.6985,49.4643,49.6497,327594.0
2023-05-11 10:30:00,50.88,51.09,50.87,51.07,365709.0,49.6595,49.8644,49.6497,49.8449,365709.0
2023-05-11 11:00:00,51.08,51.09,50.89,50.9,384588.0,49.8547,49.8644,49.6692,49.679,384588.0
2023-05-11 11:30:00,50.88,50.99,50.81,50.95,254970.0,49.6595,49.7668,49.5912,49.7278,254970.0
2023-05-11 12:00:00,50.95,51.05,50.92,51.0,554484.0,49.7278,49.8254,49.6985,49.7766,554484.0
2023-05-11 12:30:00,51.0,51.09,50.99,51.07,473622.0,49.7766,49.8644,49.7668,49.8449,473622.0
2023-05-11 13:00:00,51.07,51.07,50.9,50.9,263682.0,49.8449,49.8449,49.679,49.679,263682.0
2023-05-11 13:30:00,50.9,50.98,50.82,50.91,313773.0,49.679,49.7571,49.6009,49.6888,313773.0
2023-05-11 14:00:00,50.91,50.97,50.88,50.94,409251.0,49.6888,49.7473,49.6595,49.718,409251.0
2023-05-11 14:30:00,50.94,51.04,50.9,51.02,308790.0,49.718,49.8156,49.679,49.7961,308790.0
2023-05-11 15:00:00,51.02,51.03,50.93,50.95,247128.0,49.7961,49.8059,49.7083,49.7278,247128.0
2023-05-11 15:30:00,50.95,51.05,50.93,51.04,1298448.0,49.7278,49.8254,49.7083,49.8156,1298448.0
2023-05-12 09:30:00,51.2,51.36,51.09,51.19,888285.0,49.9718,50.128,49.8644,49.962,888285.0
2023-05-12 10:00:00,51.17,51.31,51.17,51.24,550077.0,49.9425,50.0792,49.9425,50.0108,550077.0
2023-05-12 10:30:00,51.24,51.3,51.18,51.19,565428.0,50.0108,50.0694,49.9523,49.962,565428.0
2023-05-12 11:00:00,51.2,51.2,51.0,51.1,511548.0,49.9718,49.9718,49.7766,49.8742,511548.0
2023-05-12 11:30:00,51.09,51.16,51.05,51.16,620463.0,49.8644,49.9328,49.8254,49.9328,620463.0
2023-05-12 12:00:00,51.16,51.17,51.02,51.07,557781.0,49.9328,49.9425,49.7961,49.8449,557781.0
2023-05-12 12:30:00,51.07,51.1,51.0,51.01,333015.0,49.8449,49.8742,49.7766,49.7864,333015.0
2023-05-12 13:00:00,51.01,51.11,51.0,51.08,705426.0,49.7864,49.884,49.7766,49.8547,705426.0
2023-05-12 13:30:00,51.08,51.1,50.91,50.92,551088.0,49.8547,49.8742,49.6888,49.6985,551088.0
2023-05-12 14:00:00,50.92,51.06,50.91,50.95,450192.0,49.6985,49.8352,49.6888,49.7278,450192.0
2023-05-12 14:30:00,50.95,51.04,50.9,51.01,423108.0,49.7278,49.8156,49.679,49.7864,423108.0
2023-05-12 15:00:00,51.01,51.09,50.99,51.01,669360.0,49.7864,49.8644,49.7668,49.7864,669360.0
2023-05-12 15:30:00,51.02,51.1,50.93,51.04,2188056.0,49.7961,49.8742,49.7083,49.8156,2188056.0
2023-05-15 09:30:00,51.17,51.28,50.46,50.52,1461126.0,49.9425,50.0499,49.2496,49.3081,1461126.0
2023-05-15 10:00:00,50.52,50.84,50.5,50.8,774372.0,49.3081,49.6204,49.2886,49.5814,774372.0
2023-05-15 10:30:00,50.8,50.97,50.76,50.94,524175.0,49.5814,49.7473,49.5424,49.718,524175.0
2023-05-15 11:00:00,50.93,51.0,50.83,50.94,615072.0,49.7083,49.7766,49.6107,49.718,615072.0
2023-05-15 11:30:00,50.95,50.98,50.81,50.82,567234.0,49.7278,49.7571,49.5912,49.6009,567234.0
2023-05-15 12:00:00,50.83,50.84,50.7,50.72,421584.0,49.6107,49.6204,49.4838,49.5033,421584.0
2023-05-15 12:30:00,50.72,50.75,50.64,50.67,440835.0,49.5033,49.5326,49.4252,49.4545,440835.0
2023-05-15 13:00:00,50.67,50.79,50.59,50.59,401013.0,49.4545,49.5716,49.3764,49.3764,401013.0
2023-05-15 13:30:00,50.6,50.73,50.58,50.73,419016.0,49.3862,49.5131,49.3667,49.5131,419016.0
2023-05-15 14:00:00,50.73,50.8,50.7,50.72,433092.0,49.5131,49.5814,49.4838,49.5033,433092.0
2023-05-15 14:30:00,50.73,50.73,50.63,50.67,569322.0,49.5131,49.5131,49.4155,49.4545,569322.0
2023-05-15 15:00:00,50.67,50.71,50.64,50.65,766872.0,49.4545,49.4936,49.4252,49.435,766872.0
2023-05-15 15:30:00,50.64,50.66,50.56,50.63,2160861.0,49.4252,49.4448,49.3472,49.4155,2160861.0
2023-05-16 09:30:00,50.28,50.45,49.86,50.35,1710366.0,49.0739,49.2398,48.6639,49.1422,1710366.0
2023-05-16 10:00:00,50.35,50.49,50.26,50.48,576240.0,49.1422,49.2788,49.0544,49.2691,576240.0
2023-05-16 10:30:00,50.48,50.51,50.29,50.35,694848.0,49.2691,49.2984,49.0836,49.1422,694848.0
2023-05-16 11:00:00,50.35,50.42,50.27,50.4,526092.0,49.1422,49.2105,49.0641,49.191,526092.0
2023-05-16 11:30:00,50.4,50.41,50.26,50.28,405606.0,49.191,49.2008,49.0544,49.0739,405606.0
2023-05-16 12:00:00,50.28,50.34,50.2,50.3,499095.0,49.0739,49.1324,48.9958,49.0934,499095.0
2023-05-16 12:30:00,50.3,50.33,50.22,50.24,431592.0,49.0934,49.1227,49.0153,49.0348,431592.0
2023-05-16 13:00:00,50.24,50.26,50.12,50.15,409047.0,49.0348,49.0544,48.9177,48.947,409047.0
2023-05-16 13:30:00,50.15,50.19,50.09,50.13,333792.0,48.947,48.986,48.8884,48.9275,333792.0
2023-05-16 14:00:00,50.14,50.14,49.96,49.99,390825.0,48.9372,48.9372,48.7615,48.7908,390825.0
2023-05-16 14:30:00,49.99,50.08,49.97,50.06,495291.0,48.7908,48.8787,48.7713,48.8592,495291.0
2023-05-16 15:00:00,50.06,50.07,50.01,50.03,580713.0,48.8592,48.8689,48.8103,48.8299,580713.0
2023-05-16 15:30:00,50.03,50.04,49.9,49.93,2327082.0,48.8299,48.8396,48.703,48.7323,2327082.0
2023-05-17 09:30:00,50.38,50.38,49.57,49.88,2376744.0,49.1715,49.1715,48.3809,48.6835,2376744.0
2023-05-17 10:00:00,49.9,49.92,49.67,49.8,796980.0,48.703,48.7225,48.4785,48.6054,796980.0
2023-05-17 10:30:00,49.8,49.97,49.78,49.97,737703.0,48.6054,48.7713,48.5859,48.7713,737703.0
2023-05-17 11:00:00,49.96,50.02,49.8,49.84,959175.0,48.7615,48.8201,48.6054,48.6444,959175.0
2023-05-17 11:30:00,49.84,49.85,49.7,49.72,677517.0,48.6444,48.6542,48.5078,48.5273,677517.0
2023-05-17 12:00:00,49.71,49.72,49.65,49.66,797982.0,48.5175,48.5273,48.459,48.4687,797982.0
2023-05-17 12:30:00,49.66,49.81,49.65,49.78,905547.0,48.4687,48.6151,48.459,48.5859,905547.0
2023-05-17 13:00:00,49.78,49.96,49.78,49.84,967326.0,48.5859,48.7615,48.5859,48.6444,967326.0
2023-05-17 13:30:00,49.84,49.91,49.77,49.89,858024.0,48.6444,48.7127,48.5761,48.6932,858024.0
2023-05-17 14:00:00,49.89,50.01,49.88,49.94,769308.0,48.6932,48.8103,48.6835,48.742,769308.0
2023-05-17 14:30:00,49.93,49.95,49.86,49.87,670731.0,48.7323,48.7518,48.6639,48.6737,670731.0
2023-05-17 15:00:00,49.87,50.0,49.84,49.84,1259439.0,48.6737,48.8006,48.6444,48.6444,1259439.0
2023-05-17 15:30:00,49.84,49.97,49.82,49.84,3758388.0,48.6444,48.7713,48.6249,48.6444,3758388.0
2023-05-18 09:30:00,50.6,51.43,50.47,50.91,7858140.0,49.3862,50.1963,49.2593,49.6888,7858140.0
2023-05-18 10:00:00,50.91,51.08,50.68,50.86,3098730.0,49.6888,49.8547,49.4643,49.64,3098730.0
2023-05-18 10:30:00,50.87,50.93,50.59,50.86,2363205.0,49.6497,49.7083,49.3764,49.64,2363205.0
2023-05-18 11:00:00,50.87,50.89,50.15,50.19,2678064.0,49.6497,49.6692,48.947,48.986,2678064.0
2023-05-18 11:30:00,50.19,50.5,50.04,50.05,1916037.0,48.986,49.2886,48.8396,48.8494,1916037.0
2023-05-18 12:00:00,50.05,50.29,49.98,50.16,1781841.0,48.8494,49.0836,48.7811,48.9568,1781841.0
2023-05-18 12:30:00,50.15,50.23,50.02,50.05,879705.0,48.947,49.0251,48.8201,48.8494,879705.0
2023-05-18 13:00:00,50.05,50.45,49.99,50.39,1801329.0,48.8494,49.2398,48.7908,49.1812,1801329.0
2023-05-18 13:30:00,50.38,50.51,50.15,50.17,1298394.0,49.1715,49.2984,48.947,48.9665,1298394.0
2023-05-18 14:00:00,50.17,50.46,50.08,50.34,1011414.0,48.9665,49.2496,48.8787,49.1324,1011414.0
2023-05-18 14:30:00,50.34,50.39,50.23,50.39,1083324.0,49.1324,49.1812,49.0251,49.1812,1083324.0
2023-05-18 15:00:00,50.39,50.44,50.33,50.37,1090368.0,49.1812,49.23,49.1227,49.1617,1090368.0
2023-05-18 15:30:00,50.37,50.57,50.33,50.5,4073253.0,49.1617,49.3569,49.1227,49.2886,4073253.0
2023-05-19 09:30:00,50.47,50.49,49.7,49.8,3157713.0,49.2593,49.2788,48.5078,48.6054,3157713.0
2023-05-19 10:00:00,49.81,50.19,49.77,49.98,1442067.0,48.6151,48.986,48.5761,48.7811,1442067.0
2023-05-19 10:30:00,49.98,50.23,49.97,50.08,1201320.0,48.7811,49.0251,48.7713,48.8787,1201320.0
2023-05-19 11:00:00,50.08,50.2,49.92,49.93,832875.0,48.8787,48.9958,48.7225,48.7323,832875.0
2023-05-19 11:30:00,49.93,50.02,49.83,49.92,888174.0,48.7323,48.8201,48.6347,48.7225,888174.0
2023-05-19 12:00:00,49.92,50.01,49.9,49.95,491004.0,48.7225,48.8103,48.703,48.7518,491004.0
2023-05-19 12:30:00,49.94,50.04,49.88,50.02,850131.0,48.742,48.8396,48.6835,48.8201,850131.0
2023-05-19 13:00:00,50.03,50.07,49.97,50.0,519495.0,48.8299,48.8689,48.7713,48.8006,519495.0
2023-05-19 13:30:00,50.0,50.02,49.84,49.86,696468.0,48.8006,48.8201,48.6444,48.6639,696468.0
2023-05-19 14:00:00,49.87,49.92,49.83,49.86,522447.0,48.6737,48.7225,48.6347,48.6639,522447.0
2023-05-19 14:30:00,49.87,49.99,49.84,49.99,649164.0,48.6737,48.7908,48.6444,48.7908,649164.0
2023-05-19 15:00:00,49.99,50.0,49.85,49.91,809040.0,48.7908,48.8006,48.6542,48.7127,809040.0
2023-05-19 15:30:00,49.91,50.0,49.87,49.96,2728464.0,48.7127,48.8006,48.6737,48.7615,2728464.0
2023-05-22 09:30:00,49.9,50.03,49.7,49.75,964824.0,48.703,48.8299,48.5078,48.5566,964824.0
2023-05-22 10:00:00,49.76,49.77,49.54,49.69,823239.0,48.5663,48.5761,48.3516,48.498,823239.0
2023-05-22 10:30:00,49.68,49.72,49.52,49.71,843993.0,48.4883,48.5273,48.3321,48.5175,843993.0
2023-05-22 11:00:00,49.72,49.81,49.68,49.72,556272.0,48.5273,48.6151,48.4883,48.5273,556272.0
2023-05-22 11:30:00,49.72,49.75,49.53,49.59,557145.0,48.5273,48.5566,48.3419,48.4004,557145.0
2023-05-22 12:00:00,49.59,49.6,49.44,49.44,532464.0,48.4004,48.4102,48.254,48.254,532464.0
2023-05-22 12:30:00,49.44,49.51,49.43,49.5,326724.0,48.254,48.3223,48.2443,48.3126,326724.0
2023-05-22 13:00:00,49.5,49.54,49.45,49.49,469710.0,48.3126,48.3516,48.2638,48.3028,469710.0
2023-05-22 13:30:00,49.5,49.62,49.48,49.53,417495.0,48.3126,48.4297,48.2931,48.3419,417495.0
2023-05-22 14:00:00,49.53,49.6,49.49,49.58,371724.0,48.3419,48.4102,48.3028,48.3907,371724.0
2023-05-22 14:30:00,49.58,49.6,49.5,49.6,542274.0,48.3907,48.4102,48.3126,48.4102,542274.0
2023-05-22 15:00:00,49.6,49.64,49.53,49.55,552249.0,48.4102,48.4492,48.3419,48.3614,552249.0
2023-05-22 15:30:00,49.55,49.58,49.47,49.54,1960863.0,48.3614,48.3907,48.2833,48.3516,1960863.0
2023-05-23 09:30:00,49.34,49.34,49.03,49.26,1434384.0,48.1564,48.1564,47.8539,48.0783,1434384.0
2023-05-23 10:00:00,49.26,49.51,49.17,49.47,858033.0,48.0783,48.3223,47.9905,48.2833,858033.0
2023-05-23 10:30:00,49.47,49.62,49.42,49.43,968973.0,48.2833,48.4297,48.2345,48.2443,968973.0
2023-05-23 11:00:00,49.42,49.46,49.33,49.4,488580.0,48.2345,48.2735,48.1467,48.215,488580.0
2023-05-23 11:30:00,49.41,49.5,49.39,49.44,379890.0,48.2247,48.3126,48.2052,48.254,379890.0
2023-05-23 12:00:00,49.44,49.56,49.43,49.5,578973.0,48.254,48.3711,48.2443,48.3126,578973.0
2023-05-23 12:30:00,49.5,49.58,49.46,49.52,500655.0,48.3126,48.3907,48.2735,48.3321,500655.0
2023-05-23 13:00:00,49.52,49.59,49.42,49.43,372159.0,48.3321,48.4004,48.2345,48.2443,372159.0
2023-05-23 13:30:00,49.42,49.51,49.37,49.47,393915.0,48.2345,48.3223,48.1857,48.2833,393915.0
2023-05-23 14:00:00,49.47,49.49,49.26,49.32,460212.0,48.2833,48.3028,48.0783,48.1369,460212.0
2023-05-23 14:30:00,49.31,49.36,49.26,49.34,382260.0,48.1271,48.1759,48.0783,48.1564,382260.0
2023-05-23 15:00:00,49.34,49.35,49.24,49.33,529038.0,48.1564,48.1662,48.0588,48.1467,529038.0
2023-05-23 15:30:00,49.33,49.47,49.33,49.44,1713810.0,48.1467,48.2833,48.1467,48.254,1713810.0
2023-05-24 09:30:00,49.5,49.51,48.77,48.86,1863843.0,48.3126,48.3223,47.6001,47.6879,1863843.0
2023-05-24 10:00:00,48.87,48.95,48.81,48.95,688194.0,47.6977,47.7758,47.6391,47.7758,688194.0
2023-05-24 10:30:00,48.95,48.99,48.83,48.89,649227.0,47.7758,47.8148,47.6587,47.7172,649227.0
2023-05-24 11:00:00,48.89,48.97,48.77,48.93,748002.0,47.7172,47.7953,47.6001,47.7563,748002.0
2023-05-24 11:30:00,48.93,48.94,48.8,48.91,786888.0,47.7563,47.766,47.6294,47.7367,786888.0
2023-05-24 12:00:00,48.91,49.03,48.9,48.97,654285.0,47.7367,47.8539,47.727,47.7953,654285.0
2023-05-24 12:30:00,48.98,49.15,48.97,49.14,1510491.0,47.8051,47.971,47.7953,47.9612,1510491.0
2023-05-24 13:00:00,49.14,49.22,49.13,49.14,669651.0,47.9612,48.0393,47.9515,47.9612,669651.0
2023-05-24 13:30:00,49.14,49.28,49.12,49.2,774441.0,47.9612,48.0979,47.9417,48.0198,774441.0
2023-05-24 14:00:00,49.21,49.23,49.16,49.18,544653.0,48.0295,48.0491,47.9807,48.0003,544653.0
2023-05-24 14:30:00,49.18,49.23,49.17,49.21,422946.0,48.0003,48.0491,47.9905,48.0295,422946.0
2023-05-24 15:00:00,49.2,49.32,49.18,49.27,685671.0,48.0198,48.1369,48.0003,48.0881,685671.0
2023-05-24 15:30:00,49.26,49.31,49.17,49.21,3095064.0,48.0783,48.1271,47.9905,48.0295,3095064.0
2023-05-25 09:30:00,48.96,49.15,48.63,48.66,1386333.0,47.7855,47.971,47.4635,47.4927,1386333.0
2023-05-25 10:00:00,48.66,48.74,48.51,48.57,943395.0,47.4927,47.5708,47.3463,47.4049,943395.0
2023-05-25 10:30:00,48.57,48.59,48.42,48.51,881619.0,47.4049,47.4244,47.2585,47.3463,881619.0
2023-05-25 11:00:00,48.52,48.62,48.45,48.48,719634.0,47.3561,47.4537,47.2878,47.3171,719634.0
2023-05-25 11:30:00,48.48,48.51,48.36,48.4,930783.0,47.3171,47.3463,47.1999,47.239,930783.0
2023-05-25 12:00:00,48.41,48.6,48.39,48.5,668637.0,47.2487,47.4342,47.2292,47.3366,668637.0
2023-05-25 12:30:00,48.5,48.58,48.46,48.54,386256.0,47.3366,47.4147,47.2975,47.3756,386256.0
2023-05-25 13:00:00,48.54,48.72,48.5,48.63,422088.0,47.3756,47.5513,47.3366,47.4635,422088.0
2023-05-25 13:30:00,48.63,48.75,48.59,48.74,432657.0,47.4635,47.5806,47.4244,47.5708,432657.0
2023-05-25 14:00:00,48.74,48.86,48.72,48.82,593127.0,47.5708,47.6879,47.5513,47.6489,593127.0
2023-05-25 14:30:00,48.83,48.83,48.7,48.75,485472.0,47.6587,47.6587,47.5318,47.5806,485472.0
2023-05-25 15:00:00,48.75,48.85,48.73,48.82,1015146.0,47.5806,47.6782,47.5611,47.6489,1015146.0
2023-05-25 15:30:00,48.82,48.91,48.7,48.72,2201112.0,47.6489,47.7367,47.5318,47.5513,2201112.0
2023-05-26 09:30:00,48.57,48.94,48.49,48.84,856389.0,47.4049,47.766,47.3268,47.6684,856389.0
2023-05-26 10:00:00,48.84,48.92,48.7,48.8,752169.0,47.6684,47.7465,47.5318,47.6294,752169.0
2023-05-26 10:30:00,48.81,48.93,48.79,48.92,577716.0,47.6391,47.7563,47.6196,47.7465,577716.0
2023-05-26 11:00:00,48.92,48.93,48.72,48.78,653400.0,47.7465,47.7563,47.5513,47.6099,653400.0
2023-05-26 11:30:00,48.79,48.87,48.75,48.8,484308.0,47.6196,47.6977,47.5806,47.6294,484308.0
2023-05-26 12:00:00,48.8,48.81,48.67,48.78,580344.0,47.6294,47.6391,47.5025,47.6099,580344.0
2023-05-26 12:30:00,48.78,48.8,48.68,48.69,435483.0,47.6099,47.6294,47.5123,47.522,435483.0
2023-05-26 13:00:00,48.69,48.75,48.64,48.74,544767.0,47.522,47.5806,47.4732,47.5708,544767.0
2023-05-26 13:30:00,48.74,48.81,48.73,48.81,568389.0,47.5708,47.6391,47.5611,47.6391,568389.0
2023-05-26 14:00:00,48.81,48.87,48.77,48.81,526770.0,47.6391,47.6977,47.6001,47.6391,526770.0
2023-05-26 14:30:00,48.81,48.88,48.77,48.79,452061.0,47.6391,47.7075,47.6001,47.6196,452061.0
2023-05-26 15:00:00,48.79,48.89,48.79,48.87,918849.0,47.6196,47.7172,47.6196,47.6977,918849.0
2023-05-26 15:30:00,48.86,48.87,48.76,48.81,1986969.0,47.6879,47.6977,47.5903,47.6391,1986969.0
2023-05-30 09:30:00,48.77,48.99,48.53,48.95,1574109.0,47.6001,47.8148,47.3659,47.7758,1574109.0
2023-05-30 10:00:00,48.94,49.1,48.83,48.9,930816.0,47.766,47.9222,47.6587,47.727,930816.0
2023-05-30 10:30:00,48.9,49.02,48.86,49.01,824268.0,47.727,47.8441,47.6879,47.8343,824268.0
2023-05-30 11:00:00,49.01,49.02,48.9,49.0,696360.0,47.8343,47.8441,47.727,47.8246,696360.0
2023-05-30 11:30:00,48.99,49.01,48.92,48.97,440448.0,47.8148,47.8343,47.7465,47.7953,440448.0
2023-05-30 12:00:00,48.96,48.96,48.74,48.76,420135.0,47.7855,47.7855,47.5708,47.5903,420135.0
2023-05-30 12:30:00,48.75,48.82,48.66,48.78,404559.0,47.5806,47.6489,47.4927,47.6099,404559.0
2023-05-30 13:00:00,48.78,48.81,48.67,48.68,355581.0,47.6099,47.6391,47.5025,47.5123,355581.0
2023-05-30 13:30:00,48.67,48.73,48.61,48.68,514011.0,47.5025,47.5611,47.4439,47.5123,514011.0
2023-05-30 14:00:00,48.68,48.75,48.64,48.69,377913.0,47.5123,47.5806,47.4732,47.522,377913.0
2023-05-30 14:30:00,48.69,48.79,48.69,48.75,402984.0,47.522,47.6196,47.522,47.5806,402984.0
2023-05-30 15:00:00,48.74,48.78,48.7,48.75,516483.0,47.5708,47.6099,47.5318,47.5806,516483.0
2023-05-30 15:30:00,48.75,48.77,48.65,48.68,1821489.0,47.5806,47.6001,47.483,47.5123,1821489.0
2023-05-31 09:30:00,48.47,48.6,48.34,48.37,1267173.0,47.3073,47.4342,47.1804,47.2097,1267173.0
2023-05-31 10:00:00,48.38,48.9,48.37,48.84,1323090.0,47.2195,47.727,47.2097,47.6684,1323090.0
2023-05-31 10:30:00,48.83,48.96,48.8,48.88,930417.0,47.6587,47.7855,47.6294,47.7075,930417.0
2023-05-31 11:00:00,48.88,49.03,48.86,48.98,682659.0,47.7075,47.8539,47.6879,47.8051,682659.0
2023-05-31 11:30:00,48.98,49.1,48.92,48.93,600264.0,47.8051,47.9222,47.7465,47.7563,600264.0
2023-05-31 12:00:00,48.93,48.94,48.78,48.81,404901.0,47.7563,47.766,47.6099,47.6391,404901.0
2023-05-31 12:30:00,48.82,48.9,48.79,48.87,419217.0,47.6489,47.727,47.6196,47.6977,419217.0
2023-05-31 13:00:00,48.87,48.98,48.87,48.96,508560.0,47.6977,47.8051,47.6977,47.7855,508560.0
2023-05-31 13:30:00,48.96,49.01,48.92,48.99,415572.0,47.7855,47.8343,47.7465,47.8148,415572.0
2023-05-31 14:00:00,48.99,49.04,48.94,48.96,483468.0,47.8148,47.8636,47.766,47.7855,483468.0
2023-05-31 14:30:00,48.96,48.98,48.87,48.97,576654.0,47.7855,47.8051,47.6977,47.7953,576654.0
2023-05-31 15:00:00,48.97,49.07,48.96,49.02,968430.0,47.7953,47.8929,47.7855,47.8441,968430.0
2023-05-31 15:30:00,49.02,49.04,48.85,48.96,3285819.0,47.8441,47.8636,47.6782,47.7855,3285819.0
2023-06-01 09:30:00,48.74,49.02,48.69,48.8,1111869.0,47.5708,47.8441,47.522,47.6294,1111869.0
2023-06-01 10:00:00,48.81,48.87,48.65,48.81,1429182.0,47.6391,47.6977,47.483,47.6391,1429182.0
2023-06-01 10:30:00,48.81,48.97,48.7,48.97,1105830.0,47.6391,47.7953,47.5318,47.7953,1105830.0
2023-06-01 11:00:00,48.98,49.02,48.87,48.97,1246413.0,47.8051,47.8441,47.6977,47.7953,1246413.0
2023-06-01 11:30:00,48.98,49.06,48.92,49.04,579210.0,47.8051,47.8831,47.7465,47.8636,579210.0
2023-06-01 12:00:00,49.04,49.1,48.93,49.09,822045.0,47.8636,47.9222,47.7563,47.9124,822045.0
2023-06-01 12:30:00,49.09,49.16,49.06,49.15,826506.0,47.9124,47.9807,47.8831,47.971,826506.0
2023-06-01 13:00:00,49.15,49.3,49.15,49.24,645828.0,47.971,48.1174,47.971,48.0588,645828.0
2023-06-01 13:30:00,49.24,49.25,49.07,49.2,584709.0,48.0588,48.0686,47.8929,48.0198,584709.0
2023-06-01 14:00:00,49.21,49.22,49.14,49.21,528141.0,48.0295,48.0393,47.9612,48.0295,528141.0
2023-06-01 14:30:00,49.21,49.21,49.06,49.13,426396.0,48.0295,48.0295,47.8831,47.9515,426396.0
2023-06-01 15:00:00,49.13,49.18,49.02,49.03,845553.0,47.9515,48.0003,47.8441,47.8539,845553.0
2023-06-01 15:30:00,49.03,49.14,48.99,49.14,2341821.0,47.8539,47.9612,47.8148,47.9612,2341821.0
2023-06-02 09:30:00,49.07,49.61,49.03,49.46,1375716.0,47.8929,48.4199,47.8539,48.2735,1375716.0
2023-06-02 10:00:00,49.45,49.54,49.31,49.4,835563.0,48.2638,48.3516,48.1271,48.215,835563.0
2023-06-02 10:30:00,49.4,49.58,49.38,49.51,883047.0,48.215,48.3907,48.1955,48.3223,883047.0
2023-06-02 11:00:00,49.51,49.65,49.47,49.56,812463.0,48.3223,48.459,48.2833,48.3711,812463.0
2023-06-02 11:30:00,49.56,49.58,49.39,49.42,571851.0,48.3711,48.3907,48.2052,48.2345,571851.0
2023-06-02 12:00:00,49.42,49.44,49.35,49.4,459246.0,48.2345,48.254,48.1662,48.215,459246.0
2023-06-02 12:30:00,49.41,49.41,49.31,49.4,449601.0,48.2247,48.2247,48.1271,48.215,449601.0
2023-06-02 13:00:00,49.4,49.46,49.39,49.43,407088.0,48.215,48.2735,48.2052,48.2443,407088.0
2023-06-02 13:30:00,49.43,49.54,49.42,49.54,505617.0,48.2443,48.3516,48.2345,48.3516,505617.0
2023-06-02 14:00:00,49.54,49.61,49.49,49.55,658437.0,48.3516,48.4199,48.3028,48.3614,658437.0
2023-06-02 14:30:00,49.55,49.61,49.53,49.57,523203.0,48.3614,48.4199,48.3419,48.3809,523203.0
2023-06-02 15:00:00,49.58,49.66,49.58,49.61,742539.0,48.3907,48.4687,48.3907,48.4199,742539.0
2023-06-02 15:30:00,49.61,49.67,49.55,49.61,2004411.0,48.4199,48.4785,48.3614,48.4199,2004411.0
2023-06-05 09:30:00,49.79,50.25,49.73,50.2,1153119.0,48.5956,49.0446,48.5371,48.9958,1153119.0
2023-06-05 10:00:00,50.2,50.42,50.16,50.34,1022430.0,48.9958,49.2105,48.9568,49.1324,1022430.0
2023-06-05 10:30:00,50.34,50.35,49.98,50.02,1342338.0,49.1324,49.1422,48.7811,48.8201,1342338.0
2023-06-05 11:00:00,50.02,50.06,49.97,50.03,654150.0,48.8201,48.8592,48.7713,48.8299,654150.0
2023-06-05 11:30:00,50.03,50.07,49.9,49.94,516819.0,48.8299,48.8689,48.703,48.742,516819.0
2023-06-05 12:00:00,49.94,50.01,49.9,49.91,467364.0,48.742,48.8103,48.703,48.7127,467364.0
2023-06-05 12:30:00,49.91,49.98,49.91,49.93,309795.0,48.7127,48.7811,48.7127,48.7323,309795.0
2023-06-05 13:00:00,49.94,49.97,49.88,49.94,336555.0,48.742,48.7713,48.6835,48.742,336555.0
2023-06-05 13:30:00,49.94,49.96,49.89,49.96,394602.0,48.742,48.7615,48.6932,48.7615,394602.0
2023-06-05 14:00:00,49.96,49.99,49.92,49.97,377121.0,48.7615,48.7908,48.7225,48.7713,377121.0
2023-06-05 14:30:00,49.98,50.04,49.92,50.01,457836.0,48.7811,48.8396,48.7225,48.8103,457836.0
2023-06-05 15:00:00,50.0,50.07,49.97,50.05,725910.0,48.8006,48.8689,48.7713,48.8494,725910.0
2023-06-05 15:30:00,50.05,50.07,49.93,49.93,1800609.0,48.8494,48.8689,48.7323,48.7323,1800609.0
2023-06-06 09:30:00,49.9,50.06,49.65,49.75,1081881.0,48.703,48.8592,48.459,48.5566,1081881.0
2023-06-06 10:00:00,49.74,49.85,49.71,49.8,625293.0,48.5468,48.6542,48.5175,48.6054,625293.0
2023-06-06 10:30:00,49.8,49.99,49.8,49.88,639834.0,48.6054,48.7908,48.6054,48.6835,639834.0
2023-06-06 11:00:00,49.89,49.91,49.75,49.77,511800.0,48.6932,48.7127,48.5566,48.5761,511800.0
2023-06-06 11:30:00,49.78,49.79,49.57,49.58,519762.0,48.5859,48.5956,48.3809,48.3907,519762.0
2023-06-06 12:00:00,49.58,49.8,49.58,49.73,465525.0,48.3907,48.6054,48.3907,48.5371,465525.0
2023-06-06 12:30:00,49.73,49.76,49.69,49.7,351168.0,48.5371,48.5663,48.498,48.5078,351168.0
2023-06-06 13:00:00,49.71,49.8,49.6,49.61,463548.0,48.5175,48.6054,48.4102,48.4199,463548.0
2023-06-06 13:30:00,49.61,49.62,49.5,49.6,924216.0,48.4199,48.4297,48.3126,48.4102,924216.0
2023-06-06 14:00:00,49.6,49.73,49.56,49.72,505134.0,48.4102,48.5371,48.3711,48.5273,505134.0
2023-06-06 14:30:00,49.72,49.75,49.69,49.75,336825.0,48.5273,48.5566,48.498,48.5566,336825.0
2023-06-06 15:00:00,49.75,49.83,49.72,49.8,530856.0,48.5566,48.6347,48.5273,48.6054,530856.0
2023-06-06 15:30:00,49.81,49.97,49.78,49.92,2029053.0,48.6151,48.7713,48.5859,48.7225,2029053.0
2023-06-07 09:30:00,49.75,49.98,49.68,49.87,1303041.0,48.5566,48.7811,48.4883,48.6737,1303041.0
2023-06-07 10:00:00,49.88,49.9,49.75,49.78,507639.0,48.6835,48.703,48.5566,48.5859,507639.0
2023-06-07 10:30:00,49.78,49.87,49.73,49.81,565122.0,48.5859,48.6737,48.5371,48.6151,565122.0
2023-06-07 11:00:00,49.8,49.83,49.7,49.76,546597.0,48.6054,48.6347,48.5078,48.5663,546597.0
2023-06-07 11:30:00,49.76,49.86,49.74,49.83,704922.0,48.5663,48.6639,48.5468,48.6347,704922.0
2023-06-07 12:00:00,49.82,49.92,49.76,49.9,595785.0,48.6249,48.7225,48.5663,48.703,595785.0
2023-06-07 12:30:00,49.9,49.98,49.89,49.94,616848.0,48.703,48.7811,48.6932,48.742,616848.0
2023-06-07 13:00:00,49.94,50.03,49.93,49.98,1140840.0,48.742,48.8299,48.7323,48.7811,1140840.0
2023-06-07 13:30:00,49.98,50.04,49.95,49.99,612417.0,48.7811,48.8396,48.7518,48.7908,612417.0
2023-06-07 14:00:00,49.99,50.0,49.87,49.94,599439.0,48.7908,48.8006,48.6737,48.742,599439.0
2023-06-07 14:30:00,49.94,49.97,49.91,49.94,584742.0,48.742,48.7713,48.7127,48.742,584742.0
2023-06-07 15:00:00,49.94,50.03,49.93,50.01,1432737.0,48.742,48.8299,48.7323,48.8103,1432737.0
2023-06-07 15:30:00,50.01,50.12,49.87,49.99,6070755.0,48.8103,48.9177,48.6737,48.7908,6070755.0
2023-06-08 09:30:00,50.13,50.17,49.93,50.04,1854771.0,48.9275,48.9665,48.7323,48.8396,1854771.0
2023-06-08 10:00:00,50.03,50.28,49.96,50.25,791604.0,48.8299,49.0739,48.7615,49.0446,791604.0
2023-06-08 10:30:00,50.25,50.29,50.19,50.2,626130.0,49.0446,49.0836,48.986,48.9958,626130.0
2023-06-08 11:00:00,50.2,50.24,50.13,50.15,1086396.0,48.9958,49.0348,48.9275,48.947,1086396.0
2023-06-08 11:30:00,50.16,50.22,50.13,50.2,638853.0,48.9568,49.0153,48.9275,48.9958,638853.0
2023-06-08 12:00:00,50.2,50.29,50.16,50.28,455022.0,48.9958,49.0836,48.9568,49.0739,455022.0
2023-06-08 12:30:00,50.28,50.39,50.27,50.35,449106.0,49.0739,49.1812,49.0641,49.1422,449106.0
2023-06-08 13:00:00,50.35,50.45,50.33,50.37,298149.0,49.1422,49.2398,49.1227,49.1617,298149.0
2023-06-08 13:30:00,50.37,50.49,50.34,50.49,383595.0,49.1617,49.2788,49.1324,49.2788,383595.0
2023-06-08 14:00:00,50.49,50.56,50.42,50.45,490923.0,49.2788,49.3472,49.2105,49.2398,490923.0
2023-06-08 14:30:00,50.46,50.62,50.46,50.62,696534.0,49.2496,49.4057,49.2496,49.4057,696534.0
2023-06-08 15:00:00,50.62,50.76,50.58,50.72,1219845.0,49.4057,49.5424,49.3667,49.5033,1219845.0
2023-06-08 15:30:00,50.72,50.81,50.66,50.71,2337819.0,49.5033,49.5912,49.4448,49.4936,2337819.0
2023-06-09 09:30:00,50.72,50.87,50.53,50.78,1375182.0,49.5033,49.6497,49.3179,49.5619,1375182.0
2023-06-09 10:00:00,50.78,50.89,50.71,50.81,508920.0,49.5619,49.6692,49.4936,49.5912,508920.0
2023-06-09 10:30:00,50.81,51.04,50.8,51.02,666903.0,49.5912,49.8156,49.5814,49.7961,666903.0
2023-06-09 11:00:00,51.02,51.03,50.87,50.94,373089.0,49.7961,49.8059,49.6497,49.718,373089.0
2023-06-09 11:30:00,50.94,51.04,50.88,50.99,552903.0,49.718,49.8156,49.6595,49.7668,552903.0
2023-06-09 12:00:00,50.99,51.01,50.9,51.0,322434.0,49.7668,49.7864,49.679,49.7766,322434.0
2023-06-09 12:30:00,50.99,51.04,50.97,51.01,639651.0,49.7668,49.8156,49.7473,49.7864,639651.0
2023-06-09 13:00:00,51.01,51.03,50.94,50.99,337191.0,49.7864,49.8059,49.718,49.7668,337191.0
2023-06-09 13:30:00,50.99,51.12,50.98,51.12,471576.0,49.7668,49.8937,49.7571,49.8937,471576.0
2023-06-09 14:00:00,51.12,51.19,51.1,51.18,466410.0,49.8937,49.962,49.8742,49.9523,466410.0
2023-06-09 14:30:00,51.19,51.24,51.16,51.2,689793.0,49.962,50.0108,49.9328,49.9718,689793.0
2023-06-09 15:00:00,51.2,51.23,51.12,51.23,442626.0,49.9718,50.0011,49.8937,50.0011,442626.0
2023-06-09 15:30:00,51.23,51.24,51.01,51.03,2155587.0,50.0011,50.0108,49.7864,49.8059,2155587.0
2023-06-12 09:30:00,51.14,51.35,51.05,51.1,1165191.0,49.9132,50.1182,49.8254,49.8742,1165191.0
2023-06-12 10:00:00,51.09,51.36,51.07,51.3,648954.0,49.8644,50.128,49.8449,50.0694,648954.0
2023-06-12 10:30:00,51.29,51.37,51.25,51.26,538431.0,50.0596,50.1377,50.0206,50.0304,538431.0
2023-06-12 11:00:00,51.26,51.34,51.23,51.34,371787.0,50.0304,50.1084,50.0011,50.1084,371787.0
2023-06-12 11:30:00,51.35,51.4,51.17,51.18,596640.0,50.1182,50.167,49.9425,49.9523,596640.0
2023-06-12 12:00:00,51.18,51.29,51.16,51.27,461463.0,49.9523,50.0596,49.9328,50.0401,461463.0
2023-06-12 12:30:00,51.27,51.35,51.23,51.34,312762.0,50.0401,50.1182,50.0011,50.1084,312762.0
2023-06-12 13:00:00,51.34,51.37,51.25,51.26,472755.0,50.1084,50.1377,50.0206,50.0304,472755.0
2023-06-12 13:30:00,51.27,51.28,51.21,51.26,323157.0,50.0401,50.0499,49.9816,50.0304,323157.0
2023-06-12 14:00:00,51.26,51.26,51.16,51.23,370977.0,50.0304,50.0304,49.9328,50.0011,370977.0
2023-06-12 14:30:00,51.23,51.31,51.19,51.3,350769.0,50.0011,50.0792,49.962,50.0694,350769.0
2023-06-12 15:00:00,51.3,51.36,51.27,51.34,480477.0,50.0694,50.128,50.0401,50.1084,480477.0
2023-06-12 15:30:00,51.34,51.43,51.28,51.37,1842996.0,50.1084,50.1963,50.0499,50.1377,1842996.0
2023-06-13 09:30:00,51.51,51.73,51.37,51.53,1789527.0,50.2744,50.4891,50.1377,50.2939,1789527.0
2023-06-13 10:00:00,51.53,51.53,51.36,51.51,572928.0,50.2939,50.2939,50.128,50.2744,572928.0
2023-06-13 10:30:00,51.51,51.57,51.43,51.45,372603.0,50.2744,50.3329,50.1963,50.2158,372603.0
2023-06-13 11:00:00,51.46,51.63,51.44,51.57,332697.0,50.2256,50.3915,50.206,50.3329,332697.0
2023-06-13 11:30:00,51.57,51.68,51.51,51.65,399789.0,50.3329,50.4403,50.2744,50.411,399789.0
2023-06-13 12:00:00,51.64,51.83,51.63,51.78,473736.0,50.4012,50.5867,50.3915,50.5379,473736.0
2023-06-13 12:30:00,51.78,51.81,51.74,51.78,320154.0,50.5379,50.5672,50.4989,50.5379,320154.0
2023-06-13 13:00:00,51.78,51.84,51.76,51.82,309498.0,50.5379,50.5965,50.5184,50.5769,309498.0
2023-06-13 13:30:00,51.82,51.82,51.68,51.75,398667.0,50.5769,50.5769,50.4403,50.5086,398667.0
2023-06-13 14:00:00,51.75,51.78,51.69,51.73,406491.0,50.5086,50.5379,50.45,50.4891,406491.0
2023-06-13 14:30:00,51.73,51.73,51.55,51.6,508458.0,50.4891,50.4891,50.3134,50.3622,508458.0
2023-06-13 15:00:00,51.61,51.65,51.6,51.6,643506.0,50.372,50.411,50.3622,50.3622,643506.0
2023-06-13 15:30:00,51.61,51.77,51.58,51.76,2133948.0,50.372,50.5281,50.3427,50.5184,2133948.0
2023-06-14 09:30:00,51.97,52.12,51.87,52.01,1318737.0,50.7233,50.8697,50.6257,50.7624,1318737.0
2023-06-14 10:00:00,52.01,52.25,52.0,52.16,937317.0,50.7624,50.9966,50.7526,50.9088,937317.0
2023-06-14 10:30:00,52.18,52.33,52.15,52.31,584193.0,50.9283,51.0747,50.899,51.0552,584193.0
2023-06-14 11:00:00,52.31,52.34,52.18,52.21,629559.0,51.0552,51.0845,50.9283,50.9576,629559.0
2023-06-14 11:30:00,52.22,52.35,52.21,52.31,763464.0,50.9673,51.0942,50.9576,51.0552,763464.0
2023-06-14 12:00:00,52.32,52.33,52.25,52.29,349671.0,51.0649,51.0747,50.9966,51.0357,349671.0
2023-06-14 12:30:00,52.3,52.35,52.25,52.33,363471.0,51.0454,51.0942,50.9966,51.0747,363471.0
2023-06-14 13:00:00,52.33,52.34,52.25,52.31,272511.0,51.0747,51.0845,50.9966,51.0552,272511.0
2023-06-14 13:30:00,52.31,52.44,52.31,52.41,598251.0,51.0552,51.1821,51.0552,51.1528,598251.0
2023-06-14 14:00:00,52.43,52.43,52.18,52.33,1025082.0,51.1723,51.1723,50.9283,51.0747,1025082.0
2023-06-14 14:30:00,52.33,52.41,52.31,52.36,661182.0,51.0747,51.1528,51.0552,51.104,661182.0
2023-06-14 15:00:00,52.36,52.43,52.31,52.35,822609.0,51.104,51.1723,51.0552,51.0942,822609.0
2023-06-14 15:30:00,52.35,52.4,52.24,52.3,2320074.0,51.0942,51.143,50.9869,51.0454,2320074.0
2023-06-15 09:30:00,52.33,52.7,52.33,52.66,1351101.0,51.0747,51.4358,51.0747,51.3968,1351101.0
2023-06-15 10:00:00,52.66,52.67,52.54,52.64,441366.0,51.3968,51.4065,51.2797,51.3773,441366.0
2023-06-15 10:30:00,52.65,52.66,52.54,52.64,566088.0,51.387,51.3968,51.2797,51.3773,566088.0
2023-06-15 11:00:00,52.64,52.67,52.59,52.6,451632.0,51.3773,51.4065,51.3285,51.3382,451632.0
2023-06-15 11:30:00,52.6,52.61,52.44,52.49,557187.0,51.3382,51.348,51.1821,51.2309,557187.0
2023-06-15 12:00:00,52.49,52.61,52.46,52.6,421731.0,51.2309,51.348,51.2016,51.3382,421731.0
2023-06-15 12:30:00,52.6,52.66,52.57,52.61,339411.0,51.3382,51.3968,51.3089,51.348,339411.0
2023-06-15 13:00:00,52.61,52.61,52.53,52.57,244533.0,51.348,51.348,51.2699,51.3089,244533.0
2023-06-15 13:30:00,52.57,52.6,52.54,52.58,232887.0,51.3089,51.3382,51.2797,51.3187,232887.0
2023-06-15 14:00:00,52.58,52.59,52.5,52.58,361896.0,51.3187,51.3285,51.2406,51.3187,361896.0
2023-06-15 14:30:00,52.58,52.74,52.58,52.73,511107.0,51.3187,51.4749,51.3187,51.4651,511107.0
2023-06-15 15:00:00,52.73,52.74,52.65,52.66,558582.0,51.4651,51.4749,51.387,51.3968,558582.0
2023-06-15 15:30:00,52.66,52.66,52.51,52.59,1828821.0,51.3968,51.3968,51.2504,51.3285,1828821.0
2023-06-16 09:30:00,52.69,52.72,52.32,52.5,5271072.0,51.4261,51.4553,51.0649,51.2406,5271072.0
2023-06-16 10:00:00,52.51,52.54,52.3,52.36,797406.0,51.2504,51.2797,51.0454,51.104,797406.0
2023-06-16 10:30:00,52.36,52.36,52.18,52.26,804171.0,51.104,51.104,50.9283,51.0064,804171.0
2023-06-16 11:00:00,52.26,52.26,52.12,52.15,786012.0,51.0064,51.0064,50.8697,50.899,786012.0
2023-06-16 11:30:00,52.15,52.16,52.03,52.1,609261.0,50.899,50.9088,50.7819,50.8502,609261.0
2023-06-16 12:00:00,52.1,52.16,52.04,52.1,571227.0,50.8502,50.9088,50.7917,50.8502,571227.0
2023-06-16 12:30:00,52.11,52.14,52.06,52.09,474660.0,50.86,50.8893,50.8112,50.8405,474660.0
2023-06-16 13:00:00,52.1,52.19,52.05,52.16,480027.0,50.8502,50.9381,50.8014,50.9088,480027.0
2023-06-16 13:30:00,52.16,52.17,52.07,52.13,442503.0,50.9088,50.9185,50.8209,50.8795,442503.0
2023-06-16 14:00:00,52.13,52.16,52.05,52.07,449775.0,50.8795,50.9088,50.8014,50.8209,449775.0
2023-06-16 14:30:00,52.07,52.08,51.99,52.01,641184.0,50.8209,50.8307,50.7429,50.7624,641184.0
2023-06-16 15:00:00,52.01,52.05,51.94,51.99,793230.0,50.7624,50.8014,50.6941,50.7429,793230.0
2023-06-16 15:30:00,51.99,52.08,51.76,51.85,3911058.0,50.7429,50.8307,50.5184,50.6062,3911058.0
2023-06-20 09:30:00,51.57,51.82,51.44,51.69,1500261.0,50.3329,50.5769,50.206,50.45,1500261.0
2023-06-20 10:00:00,51.7,51.72,51.52,51.56,637089.0,50.4598,50.4793,50.2841,50.3232,637089.0
2023-06-20 10:30:00,51.55,51.63,51.42,51.45,573159.0,50.3134,50.3915,50.1865,50.2158,573159.0
2023-06-20 11:00:00,51.45,51.53,51.4,51.43,459420.0,50.2158,50.2939,50.167,50.1963,459420.0
2023-06-20 11:30:00,51.44,51.46,51.29,51.32,460008.0,50.206,50.2256,50.0596,50.0889,460008.0
2023-06-20 12:00:00,51.32,51.48,51.32,51.44,456150.0,50.0889,50.2451,50.0889,50.206,456150.0
2023-06-20 12:30:00,51.44,51.51,51.39,51.47,373266.0,50.206,50.2744,50.1572,50.2353,373266.0
2023-06-20 13:00:00,51.46,51.51,51.44,51.48,425025.0,50.2256,50.2744,50.206,50.2451,425025.0
2023-06-20 13:30:00,51.48,51.5,51.42,51.45,363192.0,50.2451,50.2646,50.1865,50.2158,363192.0
2023-06-20 14:00:00,51.45,51.56,51.44,51.53,393708.0,50.2158,50.3232,50.206,50.2939,393708.0
2023-06-20 14:30:00,51.52,51.61,51.5,51.54,552330.0,50.2841,50.372,50.2646,50.3036,552330.0
2023-06-20 15:00:00,51.54,51.56,51.46,51.48,484380.0,50.3036,50.3232,50.2256,50.2451,484380.0
2023-06-20 15:30:00,51.48,51.5,51.37,51.4,1963656.0,50.2451,50.2646,50.1377,50.167,1963656.0
2023-06-21 09:30:00,51.4,51.52,51.12,51.52,785457.0,50.167,50.2841,49.8937,50.2841,785457.0
2023-06-21 10:00:00,51.51,51.52,51.39,51.47,491580.0,50.2744,50.2841,50.1572,50.2353,491580.0
2023-06-21 10:30:00,51.46,51.53,51.41,51.53,448233.0,50.2256,50.2939,50.1768,50.2939,448233.0
2023-06-21 11:00:00,51.52,51.66,51.52,51.6,408984.0,50.2841,50.4208,50.2841,50.3622,408984.0
2023-06-21 11:30:00,51.6,51.62,51.55,51.57,210891.0,50.3622,50.3817,50.3134,50.3329,210891.0
2023-06-21 12:00:00,51.58,51.7,51.58,51.68,395805.0,50.3427,50.4598,50.3427,50.4403,395805.0
2023-06-21 12:30:00,51.68,51.77,51.66,51.74,395445.0,50.4403,50.5281,50.4208,50.4989,395445.0
2023-06-21 13:00:00,51.75,51.78,51.69,51.69,292710.0,50.5086,50.5379,50.45,50.45,292710.0
2023-06-21 13:30:00,51.7,51.73,51.63,51.64,327846.0,50.4598,50.4891,50.3915,50.4012,327846.0
2023-06-21 14:00:00,51.64,51.72,51.58,51.66,561699.0,50.4012,50.4793,50.3427,50.4208,561699.0
2023-06-21 14:30:00,51.67,51.72,51.58,51.61,527910.0,50.4305,50.4793,50.3427,50.372,527910.0
2023-06-21 15:00:00,51.61,51.61,51.5,51.52,648006.0,50.372,50.372,50.2646,50.2841,648006.0
2023-06-21 15:30:00,51.52,51.54,51.41,51.49,2463129.0,50.2841,50.3036,50.1768,50.2548,2463129.0
2023-06-22 09:30:00,51.66,51.87,51.49,51.82,854535.0,50.4208,50.6257,50.2548,50.5769,854535.0
2023-06-22 10:00:00,51.82,52.03,51.8,51.87,654729.0,50.5769,50.7819,50.5574,50.6257,654729.0
2023-06-22 10:30:00,51.87,51.96,51.85,51.87,391446.0,50.6257,50.7136,50.6062,50.6257,391446.0
2023-06-22 11:00:00,51.87,51.93,51.82,51.82,377802.0,50.6257,50.6843,50.5769,50.5769,377802.0
2023-06-22 11:30:00,51.82,51.9,51.79,51.81,336390.0,50.5769,50.655,50.5477,50.5672,336390.0
2023-06-22 12:00:00,51.81,51.91,51.8,51.9,277632.0,50.5672,50.6648,50.5574,50.655,277632.0
2023-06-22 12:30:00,51.9,51.93,51.89,51.92,315564.0,50.655,50.6843,50.6453,50.6745,315564.0
2023-06-22 13:00:00,51.92,51.93,51.82,51.85,320181.0,50.6745,50.6843,50.5769,50.6062,320181.0
2023-06-22 13:30:00,51.85,51.93,51.83,51.91,333435.0,50.6062,50.6843,50.5867,50.6648,333435.0
2023-06-22 14:00:00,51.91,51.98,51.87,51.97,558918.0,50.6648,50.7331,50.6257,50.7233,558918.0
2023-06-22 14:30:00,51.97,52.02,51.9,51.93,536196.0,50.7233,50.7721,50.655,50.6843,536196.0
2023-06-22 15:00:00,51.92,51.97,51.9,51.95,541476.0,50.6745,50.7233,50.655,50.7038,541476.0
2023-06-22 15:30:00,51.95,51.95,51.86,51.92,1554666.0,50.7038,50.7038,50.616,50.6745,1554666.0
2023-06-23 09:30:00,51.96,52.1,51.75,51.87,1281990.0,50.7136,50.8502,50.5086,50.6257,1281990.0
2023-06-23 10:00:00,51.87,51.87,51.69,51.85,646506.0,50.6257,50.6257,50.45,50.6062,646506.0
2023-06-23 10:30:00,51.85,51.92,51.75,51.82,446562.0,50.6062,50.6745,50.5086,50.5769,446562.0
2023-06-23 11:00:00,51.83,51.97,51.81,51.85,596601.0,50.5867,50.7233,50.5672,50.6062,596601.0
2023-06-23 11:30:00,51.85,51.91,51.85,51.9,353115.0,50.6062,50.6648,50.6062,50.655,353115.0
2023-06-23 12:00:00,51.9,51.92,51.8,51.83,331014.0,50.655,50.6745,50.5574,50.5867,331014.0
2023-06-23 12:30:00,51.83,51.88,51.83,51.86,505248.0,50.5867,50.6355,50.5867,50.616,505248.0
2023-06-23 13:00:00,51.86,51.87,51.78,51.79,493140.0,50.616,50.6257,50.5379,50.5477,493140.0
2023-06-23 13:30:00,51.8,51.9,51.77,51.87,516813.0,50.5574,50.655,50.5281,50.6257,516813.0
2023-06-23 14:00:00,51.87,51.91,51.83,51.86,585117.0,50.6257,50.6648,50.5867,50.616,585117.0
2023-06-23 14:30:00,51.86,51.91,51.79,51.84,601518.0,50.616,50.6648,50.5477,50.5965,601518.0
2023-06-23 15:00:00,51.84,51.92,51.81,51.85,732603.0,50.5965,50.6745,50.5672,50.6062,732603.0
2023-06-23 15:30:00,51.85,51.9,51.67,51.83,2675298.0,50.6062,50.655,50.4305,50.5867,2675298.0
2023-06-26 09:30:00,51.88,51.93,51.68,51.75,1372662.0,50.6355,50.6843,50.4403,50.5086,1372662.0
2023-06-26 10:00:00,51.75,51.85,51.63,51.64,745206.0,50.5086,50.6062,50.3915,50.4012,745206.0
2023-06-26 10:30:00,51.64,51.64,51.44,51.49,476739.0,50.4012,50.4012,50.206,50.2548,476739.0
2023-06-26 11:00:00,51.49,51.63,51.47,51.57,486999.0,50.2548,50.3915,50.2353,50.3329,486999.0
2023-06-26 11:30:00,51.56,51.59,51.44,51.55,553833.0,50.3232,50.3524,50.206,50.3134,553833.0
2023-06-26 12:00:00,51.55,51.73,51.55,51.72,545268.0,50.3134,50.4891,50.3134,50.4793,545268.0
2023-06-26 12:30:00,51.71,51.72,51.66,51.67,304584.0,50.4696,50.4793,50.4208,50.4305,304584.0
2023-06-26 13:00:00,51.67,51.73,51.65,51.71,393285.0,50.4305,50.4891,50.411,50.4696,393285.0
2023-06-26 13:30:00,51.71,51.73,51.63,51.63,374043.0,50.4696,50.4891,50.3915,50.3915,374043.0
2023-06-26 14:00:00,51.63,51.69,51.63,51.65,253608.0,50.3915,50.45,50.3915,50.411,253608.0
2023-06-26 14:30:00,51.65,51.7,51.62,51.69,353001.0,50.411,50.4598,50.3817,50.45,353001.0
2023-06-26 15:00:00,51.69,51.73,51.67,51.72,465336.0,50.45,50.4891,50.4305,50.4793,465336.0
2023-06-26 15:30:00,51.72,51.73,51.66,51.69,1644408.0,50.4793,50.4891,50.4208,50.45,1644408.0
2023-06-27 09:30:00,51.38,51.95,51.35,51.75,974517.0,50.1475,50.7038,50.1182,50.5086,974517.0
2023-06-27 10:00:00,51.74,51.83,51.72,51.72,509043.0,50.4989,50.5867,50.4793,50.4793,509043.0
2023-06-27 10:30:00,51.72,51.76,51.61,51.65,395784.0,50.4793,50.5184,50.372,50.411,395784.0
2023-06-27 11:00:00,51.65,51.68,51.53,51.53,525663.0,50.411,50.4403,50.2939,50.2939,525663.0
2023-06-27 11:30:00,51.53,51.6,51.48,51.53,341415.0,50.2939,50.3622,50.2451,50.2939,341415.0
2023-06-27 12:00:00,51.53,51.64,51.53,51.6,386103.0,50.2939,50.4012,50.2939,50.3622,386103.0
2023-06-27 12:30:00,51.6,51.63,51.56,51.6,239547.0,50.3622,50.3915,50.3232,50.3622,239547.0
2023-06-27 13:00:00,51.61,51.67,51.61,51.64,240093.0,50.372,50.4305,50.372,50.4012,240093.0
2023-06-27 13:30:00,51.64,51.67,51.54,51.56,366072.0,50.4012,50.4305,50.3036,50.3232,366072.0
2023-06-27 14:00:00,51.55,51.64,51.53,51.6,417696.0,50.3134,50.4012,50.2939,50.3622,417696.0
2023-06-27 14:30:00,51.61,51.63,51.56,51.57,385098.0,50.372,50.3915,50.3232,50.3329,385098.0
2023-06-27 15:00:00,51.57,51.62,51.56,51.61,455610.0,50.3329,50.3817,50.3232,50.372,455610.0
2023-06-27 15:30:00,51.61,51.61,51.5,51.5,2023977.0,50.372,50.372,50.2646,50.2646,2023977.0
2023-06-28 09:30:00,51.58,51.89,51.58,51.81,2121381.0,50.3427,50.6453,50.3427,50.5672,2121381.0
2023-06-28 10:00:00,51.8,51.87,51.67,51.7,881469.0,50.5574,50.6257,50.4305,50.4598,881469.0
2023-06-28 10:30:00,51.7,51.71,51.58,51.6,461412.0,50.4598,50.4696,50.3427,50.3622,461412.0
2023-06-28 11:00:00,51.6,51.74,51.54,51.74,495372.0,50.3622,50.4989,50.3036,50.4989,495372.0
2023-06-28 11:30:00,51.74,51.83,51.74,51.82,392949.0,50.4989,50.5867,50.4989,50.5769,392949.0
2023-06-28 12:00:00,51.83,51.86,51.74,51.79,449070.0,50.5867,50.616,50.4989,50.5477,449070.0
2023-06-28 12:30:00,51.79,51.82,51.76,51.78,492339.0,50.5477,50.5769,50.5184,50.5379,492339.0
2023-06-28 13:00:00,51.78,51.81,51.74,51.79,410901.0,50.5379,50.5672,50.4989,50.5477,410901.0
2023-06-28 13:30:00,51.79,51.88,51.75,51.77,422907.0,50.5477,50.6355,50.5086,50.5281,422907.0
2023-06-28 14:00:00,51.77,51.82,51.73,51.73,498402.0,50.5281,50.5769,50.4891,50.4891,498402.0
2023-06-28 14:30:00,51.73,51.73,51.66,51.69,540078.0,50.4891,50.4891,50.4208,50.45,540078.0
2023-06-28 15:00:00,51.69,51.79,51.69,51.76,548703.0,50.45,50.5477,50.45,50.5184,548703.0
2023-06-28 15:30:00,51.75,51.81,51.74,51.78,3057372.0,50.5086,50.5672,50.4989,50.5379,3057372.0
2023-06-29 09:30:00,51.5,51.58,51.28,51.32,1364064.0,50.2646,50.3427,50.0499,50.0889,1364064.0
2023-06-29 10:00:00,51.32,51.39,51.05,51.36,2318913.0,50.0889,50.1572,49.8254,50.128,2318913.0
2023-06-29 10:30:00,51.35,51.55,51.33,51.35,628683.0,50.1182,50.3134,50.0987,50.1182,628683.0
2023-06-29 11:00:00,51.36,51.43,51.32,51.42,565305.0,50.128,50.1963,50.0889,50.1865,565305.0
2023-06-29 11:30:00,51.43,51.44,51.34,51.35,541938.0,50.1963,50.206,50.1084,50.1182,541938.0
2023-06-29 12:00:00,51.35,51.4,51.3,51.35,1462467.0,50.1182,50.167,50.0694,50.1182,1462467.0
2023-06-29 12:30:00,51.35,51.37,51.27,51.31,548505.0,50.1182,50.1377,50.0401,50.0792,548505.0
2023-06-29 13:00:00,51.31,51.35,51.19,51.21,721104.0,50.0792,50.1182,49.962,49.9816,721104.0
2023-06-29 13:30:00,51.21,51.23,51.07,51.11,745797.0,49.9816,50.0011,49.8449,49.884,745797.0
2023-06-29 14:00:00,51.11,51.3,51.1,51.26,818034.0,49.884,50.0694,49.8742,50.0304,818034.0
2023-06-29 14:30:00,51.26,51.37,51.25,51.3,486228.0,50.0304,50.1377,50.0206,50.0694,486228.0
2023-06-29 15:00:00,51.31,51.39,51.27,51.33,536625.0,50.0792,50.1572,50.0401,50.0987,536625.0
2023-06-29 15:30:00,51.33,51.45,51.29,51.43,3752598.0,50.0987,50.2158,50.0596,50.1963,3752598.0
2023-06-30 09:30:00,51.66,52.09,51.59,52.05,1664853.0,50.4208,50.8405,50.3524,50.8014,1664853.0
2023-06-30 10:00:00,52.05,52.18,52.02,52.07,775569.0,50.8014,50.9283,50.7721,50.8209,775569.0
2023-06-30 10:30:00,52.08,52.15,51.9,52.07,827943.0,50.8307,50.899,50.655,50.8209,827943.0
2023-06-30 11:00:00,52.08,52.2,52.05,52.11,560664.0,50.8307,50.9478,50.8014,50.86,560664.0
2023-06-30 11:30:00,52.11,52.12,51.99,52.02,411621.0,50.86,50.8697,50.7429,50.7721,411621.0
2023-06-30 12:00:00,52.02,52.22,51.98,52.2,370134.0,50.7721,50.9673,50.7331,50.9478,370134.0
2023-06-30 12:30:00,52.2,52.25,52.16,52.19,304395.0,50.9478,50.9966,50.9088,50.9381,304395.0
2023-06-30 13:00:00,52.19,52.28,52.16,52.26,385335.0,50.9381,51.0259,50.9088,51.0064,385335.0
2023-06-30 13:30:00,52.27,52.3,52.21,52.23,501735.0,51.0161,51.0454,50.9576,50.9771,501735.0
2023-06-30 14:00:00,52.23,52.4,52.21,52.4,806355.0,50.9771,51.143,50.9576,51.143,806355.0
2023-06-30 14:30:00,52.4,52.46,52.39,52.44,672189.0,51.143,51.2016,51.1333,51.1821,672189.0
2023-06-30 15:00:00,52.44,52.47,52.41,52.46,678939.0,51.1821,51.2113,51.1528,51.2016,678939.0
2023-06-30 15:30:00,52.45,52.51,52.39,52.39,2157456.0,51.1918,51.2504,51.1333,51.1333,2157456.0
2023-07-03 09:30:00,52.27,52.56,52.11,52.49,1084806.0,51.0161,51.2992,50.86,51.2309,1084806.0
2023-07-03 10:00:00,52.49,52.68,52.44,52.66,1013301.0,51.2309,51.4163,51.1821,51.3968,1013301.0
2023-07-03 10:30:00,52.66,52.73,52.62,52.68,512550.0,51.3968,51.4651,51.3577,51.4163,512550.0
2023-07-03 11:00:00,52.68,52.73,52.66,52.71,531513.0,51.4163,51.4651,51.3968,51.4456,531513.0
2023-07-03 11:30:00,52.71,52.81,52.71,52.79,503499.0,51.4456,51.5432,51.4456,51.5237,503499.0
2023-07-03 12:00:00,52.8,52.81,52.74,52.75,336585.0,51.5334,51.5432,51.4749,51.4846,336585.0
2023-07-03 12:30:00,52.75,52.8,52.68,52.73,1105938.0,51.4846,51.5334,51.4163,51.4651,1105938.0
2023-07-05 09:30:00,52.72,53.04,52.64,52.84,1290510.0,51.4553,51.7677,51.3773,51.5725,1290510.0
2023-07-05 10:00:00,52.84,52.84,52.69,52.73,587241.0,51.5725,51.5725,51.4261,51.4651,587241.0
2023-07-05 10:30:00,52.73,52.74,52.63,52.67,456762.0,51.4651,51.4749,51.3675,51.4065,456762.0
2023-07-05 11:00:00,52.67,52.71,52.62,52.64,431862.0,51.4065,51.4456,51.3577,51.3773,431862.0
2023-07-05 11:30:00,52.63,52.63,52.51,52.52,506565.0,51.3675,51.3675,51.2504,51.2601,506565.0
2023-07-05 12:00:00,52.52,52.52,52.45,52.51,322809.0,51.2601,51.2601,51.1918,51.2504,322809.0
2023-07-05 12:30:00,52.52,52.56,52.47,52.51,340932.0,51.2601,51.2992,51.2113,51.2504,340932.0
2023-07-05 13:00:00,52.51,52.58,52.51,52.55,238122.0,51.2504,51.3187,51.2504,51.2894,238122.0
2023-07-05 13:30:00,52.55,52.66,52.53,52.66,344835.0,51.2894,51.3968,51.2699,51.3968,344835.0
2023-07-05 14:00:00,52.65,52.83,52.64,52.67,538464.0,51.387,51.5627,51.3773,51.4065,538464.0
2023-07-05 14:30:00,52.67,52.77,52.66,52.76,344127.0,51.4065,51.5041,51.3968,51.4944,344127.0
2023-07-05 15:00:00,52.76,52.85,52.75,52.85,480510.0,51.4944,51.5822,51.4846,51.5822,480510.0
2023-07-05 15:30:00,52.85,52.86,52.69,52.7,2278404.0,51.5822,51.592,51.4261,51.4358,2278404.0
2023-07-06 09:30:00,52.64,52.73,52.44,52.5,854367.0,51.3773,51.4651,51.1821,51.2406,854367.0
2023-07-06 10:00:00,52.49,52.62,52.41,52.47,433893.0,51.2309,51.3577,51.1528,51.2113,433893.0
2023-07-06 10:30:00,52.48,52.51,52.37,52.45,500112.0,51.2211,51.2504,51.1137,51.1918,500112.0
2023-07-06 11:00:00,52.45,52.47,52.33,52.41,377973.0,51.1918,51.2113,51.0747,51.1528,377973.0
2023-07-06 11:30:00,52.41,52.5,52.38,52.48,364416.0,51.1528,51.2406,51.1235,51.2211,364416.0
2023-07-06 12:00:00,52.48,52.51,52.45,52.51,323994.0,51.2211,51.2504,51.1918,51.2504,323994.0
2023-07-06 12:30:00,52.52,52.53,52.41,52.51,343014.0,51.2601,51.2699,51.1528,51.2504,343014.0
2023-07-06 13:00:00,52.52,52.55,52.45,52.45,292815.0,51.2601,51.2894,51.1918,51.1918,292815.0
2023-07-06 13:30:00,52.44,52.47,52.39,52.42,312267.0,51.1821,51.2113,51.1333,51.1625,312267.0
2023-07-06 14:00:00,52.42,52.44,52.31,52.31,312978.0,51.1625,51.1821,51.0552,51.0552,312978.0
2023-07-06 14:30:00,52.31,52.35,52.29,52.35,385899.0,51.0552,51.0942,51.0357,51.0942,385899.0
2023-07-06 15:00:00,52.35,52.45,52.31,52.44,524238.0,51.0942,51.1918,51.0552,51.1821,524238.0
2023-07-06 15:30:00,52.44,52.46,52.33,52.37,2181408.0,51.1821,51.2016,51.0747,51.1137,2181408.0
2023-07-07 09:30:00,51.94,52.1,51.63,51.94,1275594.0,50.6941,50.8502,50.3915,50.6941,1275594.0
2023-07-07 10:00:00,51.94,51.97,51.84,51.84,418752.0,50.6941,50.7233,50.5965,50.5965,418752.0
2023-07-07 10:30:00,51.83,51.9,51.75,51.79,420681.0,50.5867,50.655,50.5086,50.5477,420681.0
2023-07-07 11:00:00,51.79,51.87,51.74,51.76,367662.0,50.5477,50.6257,50.4989,50.5184,367662.0
2023-07-07 11:30:00,51.76,51.79,51.66,51.68,397395.0,50.5184,50.5477,50.4208,50.4403,397395.0
2023-07-07 12:00:00,51.68,51.74,51.66,51.73,335625.0,50.4403,50.4989,50.4208,50.4891,335625.0
2023-07-07 12:30:00,51.74,51.79,51.7,51.78,422511.0,50.4989,50.5477,50.4598,50.5379,422511.0
2023-07-07 13:00:00,51.78,51.89,51.76,51.76,407949.0,50.5379,50.6453,50.5184,50.5184,407949.0
2023-07-07 13:30:00,51.76,51.77,51.63,51.65,659748.0,50.5184,50.5281,50.3915,50.411,659748.0
2023-07-07 14:00:00,51.65,51.66,51.56,51.57,487626.0,50.411,50.4208,50.3232,50.3329,487626.0
2023-07-07 14:30:00,51.57,51.59,51.47,51.48,603924.0,50.3329,50.3524,50.2353,50.2451,603924.0
2023-07-07 15:00:00,51.48,51.5,51.32,51.32,847422.0,50.2451,50.2646,50.0889,50.0889,847422.0
2023-07-07 15:30:00,51.32,51.35,51.15,51.16,3398199.0,50.0889,50.1182,49.923,49.9328,3398199.0
2023-07-10 09:30:00,51.52,51.83,51.52,51.76,1788402.0,50.2841,50.5867,50.2841,50.5184,1788402.0
2023-07-10 10:00:00,51.75,51.81,51.66,51.71,548190.0,50.5086,50.5672,50.4208,50.4696,548190.0
2023-07-10 10:30:00,51.71,51.73,51.61,51.63,452205.0,50.4696,50.4891,50.372,50.3915,452205.0
2023-07-10 11:00:00,51.63,51.64,51.51,51.56,391341.0,50.3915,50.4012,50.2744,50.3232,391341.0
2023-07-10 11:30:00,51.56,51.59,51.46,51.48,299475.0,50.3232,50.3524,50.2256,50.2451,299475.0
2023-07-10 12:00:00,51.49,51.56,51.44,51.54,346929.0,50.2548,50.3232,50.206,50.3036,346929.0
2023-07-10 12:30:00,51.54,51.66,51.54,51.65,320286.0,50.3036,50.4208,50.3036,50.411,320286.0
2023-07-10 13:00:00,51.64,51.79,51.63,51.76,414261.0,50.4012,50.5477,50.3915,50.5184,414261.0
2023-07-10 13:30:00,51.76,51.8,51.73,51.74,375045.0,50.5184,50.5574,50.4891,50.4989,375045.0
2023-07-10 14:00:00,51.74,51.76,51.67,51.71,307539.0,50.4989,50.5184,50.4305,50.4696,307539.0
2023-07-10 14:30:00,51.71,51.71,51.6,51.64,303678.0,50.4696,50.4696,50.3622,50.4012,303678.0
2023-07-10 15:00:00,51.64,51.64,51.59,51.6,326112.0,50.4012,50.4012,50.3524,50.3622,326112.0
2023-07-10 15:30:00,51.6,51.68,51.59,51.64,1484697.0,50.3622,50.4403,50.3524,50.4012,1484697.0
2023-07-11 09:30:00,51.59,51.84,51.43,51.5,907701.0,50.3524,50.5965,50.1963,50.2646,907701.0
2023-07-11 10:00:00,51.5,51.57,51.44,51.47,479703.0,50.2646,50.3329,50.206,50.2353,479703.0
2023-07-11 10:30:00,51.47,51.48,51.29,51.35,669114.0,50.2353,50.2451,50.0596,50.1182,669114.0
2023-07-11 11:00:00,51.35,51.54,51.35,51.46,500832.0,50.1182,50.3036,50.1182,50.2256,500832.0
2023-07-11 11:30:00,51.45,51.53,51.38,51.49,322644.0,50.2158,50.2939,50.1475,50.2548,322644.0
2023-07-11 12:00:00,51.49,51.55,51.44,51.48,263145.0,50.2548,50.3134,50.206,50.2451,263145.0
2023-07-11 12:30:00,51.48,51.49,51.42,51.46,268167.0,50.2451,50.2548,50.1865,50.2256,268167.0
2023-07-11 13:00:00,51.46,51.5,51.43,51.46,375360.0,50.2256,50.2646,50.1963,50.2256,375360.0
2023-07-11 13:30:00,51.46,51.5,51.41,51.47,287310.0,50.2256,50.2646,50.1768,50.2353,287310.0
2023-07-11 14:00:00,51.47,51.48,51.39,51.43,361518.0,50.2353,50.2451,50.1572,50.1963,361518.0
2023-07-11 14:30:00,51.43,51.52,51.42,51.5,428292.0,50.1963,50.2841,50.1865,50.2646,428292.0
2023-07-11 15:00:00,51.51,51.51,51.42,51.46,313713.0,50.2744,50.2744,50.1865,50.2256,313713.0
2023-07-11 15:30:00,51.46,51.57,51.42,51.55,1691142.0,50.2256,50.3329,50.1865,50.3134,1691142.0
2023-07-12 09:30:00,51.77,51.96,51.69,51.9,1028748.0,50.5281,50.7136,50.45,50.655,1028748.0
2023-07-12 10:00:00,51.89,51.89,51.73,51.86,547869.0,50.6453,50.6453,50.4891,50.616,547869.0
2023-07-12 10:30:00,51.86,51.93,51.82,51.83,435267.0,50.616,50.6843,50.5769,50.5867,435267.0
2023-07-12 11:00:00,51.83,51.89,51.8,51.86,377739.0,50.5867,50.6453,50.5574,50.616,377739.0
2023-07-12 11:30:00,51.85,51.88,51.78,51.85,391263.0,50.6062,50.6355,50.5379,50.6062,391263.0
2023-07-12 12:00:00,51.85,51.93,51.82,51.86,448515.0,50.6062,50.6843,50.5769,50.616,448515.0
2023-07-12 12:30:00,51.85,51.87,51.75,51.77,1029081.0,50.6062,50.6257,50.5086,50.5281,1029081.0
2023-07-12 13:00:00,51.78,51.83,51.74,51.76,301314.0,50.5379,50.5867,50.4989,50.5184,301314.0
2023-07-12 13:30:00,51.76,51.81,51.72,51.73,379974.0,50.5184,50.5672,50.4793,50.4891,379974.0
2023-07-12 14:00:00,51.73,51.78,51.69,51.72,541617.0,50.4891,50.5379,50.45,50.4793,541617.0
2023-07-12 14:30:00,51.72,51.77,51.68,51.73,475389.0,50.4793,50.5281,50.4403,50.4891,475389.0
2023-07-12 15:00:00,51.73,51.73,51.61,51.65,982362.0,50.4891,50.4891,50.372,50.411,982362.0
2023-07-12 15:30:00,51.65,51.72,51.61,51.69,2113239.0,50.411,50.4793,50.372,50.45,2113239.0
2023-07-13 09:30:00,51.81,51.87,51.48,51.48,948009.0,50.5672,50.6257,50.2451,50.2451,948009.0
2023-07-13 10:00:00,51.47,51.48,51.35,51.41,553608.0,50.2353,50.2451,50.1182,50.1768,553608.0
2023-07-13 10:30:00,51.41,51.43,51.23,51.28,417615.0,50.1768,50.1963,50.0011,50.0499,417615.0
2023-07-13 11:00:00,51.28,51.44,51.27,51.42,622980.0,50.0499,50.206,50.0401,50.1865,622980.0
2023-07-13 11:30:00,51.42,51.55,51.39,51.52,370629.0,50.1865,50.3134,50.1572,50.2841,370629.0
2023-07-13 12:00:00,51.52,51.57,51.47,51.5,321459.0,50.2841,50.3329,50.2353,50.2646,321459.0
2023-07-13 12:30:00,51.5,51.57,51.48,51.5,235011.0,50.2646,50.3329,50.2451,50.2646,235011.0
2023-07-13 13:00:00,51.5,51.51,51.46,51.47,200388.0,50.2646,50.2744,50.2256,50.2353,200388.0
2023-07-13 13:30:00,51.47,51.56,51.46,51.56,301572.0,50.2353,50.3232,50.2256,50.3232,301572.0
2023-07-13 14:00:00,51.56,51.6,51.52,51.52,429177.0,50.3232,50.3622,50.2841,50.2841,429177.0
2023-07-13 14:30:00,51.52,51.52,51.43,51.44,296415.0,50.2841,50.2841,50.1963,50.206,296415.0
2023-07-13 15:00:00,51.44,51.52,51.43,51.44,454368.0,50.206,50.2841,50.1963,50.206,454368.0
2023-07-13 15:30:00,51.45,51.5,51.33,51.37,1687893.0,50.2158,50.2646,50.0987,50.1377,1687893.0
2023-07-14 09:30:00,51.37,51.54,51.35,51.38,578790.0,50.1377,50.3036,50.1182,50.1475,578790.0
2023-07-14 10:00:00,51.37,51.39,51.19,51.34,660264.0,50.1377,50.1572,49.962,50.1084,660264.0
2023-07-14 10:30:00,51.34,51.42,51.27,51.35,411105.0,50.1084,50.1865,50.0401,50.1182,411105.0
2023-07-14 11:00:00,51.35,51.38,51.29,51.37,273882.0,50.1182,50.1475,50.0596,50.1377,273882.0
2023-07-14 11:30:00,51.37,51.47,51.36,51.36,418089.0,50.1377,50.2353,50.128,50.128,418089.0
2023-07-14 12:00:00,51.36,51.41,51.31,51.31,287238.0,50.128,50.1768,50.0792,50.0792,287238.0
2023-07-14 12:30:00,51.31,51.38,51.31,51.36,220152.0,50.0792,50.1475,50.0792,50.128,220152.0
2023-07-14 13:00:00,51.37,51.49,51.36,51.48,344580.0,50.1377,50.2548,50.128,50.2451,344580.0
2023-07-14 13:30:00,51.48,51.52,51.43,51.44,296991.0,50.2451,50.2841,50.1963,50.206,296991.0
2023-07-14 14:00:00,51.44,51.46,51.41,51.43,380862.0,50.206,50.2256,50.1768,50.1963,380862.0
2023-07-14 14:30:00,51.43,51.48,51.43,51.45,273909.0,50.1963,50.2451,50.1963,50.2158,273909.0
2023-07-14 15:00:00,51.45,51.54,51.41,51.51,408774.0,50.2158,50.3036,50.1768,50.2744,408774.0
2023-07-14 15:30:00,51.51,51.56,51.47,51.56,1459953.0,50.2744,50.3232,50.2353,50.3232,1459953.0
2023-07-17 09:30:00,51.47,51.5,51.27,51.36,755574.0,50.2353,50.2646,50.0401,50.128,755574.0
2023-07-17 10:00:00,51.36,51.55,51.34,51.54,380571.0,50.128,50.3134,50.1084,50.3036,380571.0
2023-07-17 10:30:00,51.54,51.55,51.45,51.5,361071.0,50.3036,50.3134,50.2158,50.2646,361071.0
2023-07-17 11:00:00,51.5,51.57,51.49,51.56,357258.0,50.2646,50.3329,50.2548,50.3232,357258.0
2023-07-17 11:30:00,51.56,51.62,51.51,51.55,472668.0,50.3232,50.3817,50.2744,50.3134,472668.0
2023-07-17 12:00:00,51.54,51.59,51.48,51.53,405135.0,50.3036,50.3524,50.2451,50.2939,405135.0
2023-07-17 12:30:00,51.54,51.57,51.51,51.54,233115.0,50.3036,50.3329,50.2744,50.3036,233115.0
2023-07-17 13:00:00,51.54,51.56,51.5,51.52,221862.0,50.3036,50.3232,50.2646,50.2841,221862.0
2023-07-17 13:30:00,51.53,51.56,51.51,51.55,273657.0,50.2939,50.3232,50.2744,50.3134,273657.0
2023-07-17 14:00:00,51.55,51.59,51.51,51.59,321240.0,50.3134,50.3524,50.2744,50.3524,321240.0
2023-07-17 14:30:00,51.59,51.59,51.54,51.57,398532.0,50.3524,50.3524,50.3036,50.3329,398532.0
2023-07-17 15:00:00,51.57,51.65,51.56,51.65,660276.0,50.3329,50.411,50.3232,50.411,660276.0
2023-07-17 15:30:00,51.64,51.66,51.57,51.62,1216827.0,50.4012,50.4208,50.3329,50.3817,1216827.0
2023-07-18 09:30:00,51.56,51.61,51.47,51.59,690516.0,50.3232,50.372,50.2353,50.3524,690516.0
2023-07-18 10:00:00,51.57,51.76,51.56,51.73,904527.0,50.3329,50.5184,50.3232,50.4891,904527.0
2023-07-18 10:30:00,51.73,51.84,51.73,51.81,642768.0,50.4891,50.5965,50.4891,50.5672,642768.0
2023-07-18 11:00:00,51.81,51.89,51.78,51.83,605751.0,50.5672,50.6453,50.5379,50.5867,605751.0
2023-07-18 11:30:00,51.83,51.85,51.74,51.77,509523.0,50.5867,50.6062,50.4989,50.5281,509523.0
2023-07-18 12:00:00,51.77,51.78,51.52,51.55,495378.0,50.5281,50.5379,50.2841,50.3134,495378.0
2023-07-18 12:30:00,51.55,51.55,51.4,51.48,427902.0,50.3134,50.3134,50.167,50.2451,427902.0
2023-07-18 13:00:00,51.48,51.53,51.46,51.52,337656.0,50.2451,50.2939,50.2256,50.2841,337656.0
2023-07-18 13:30:00,51.52,51.53,51.45,51.48,268479.0,50.2841,50.2939,50.2158,50.2451,268479.0
2023-07-18 14:00:00,51.48,51.53,51.48,51.52,278484.0,50.2451,50.2939,50.2451,50.2841,278484.0
2023-07-18 14:30:00,51.53,51.54,51.36,51.37,453699.0,50.2939,50.3036,50.128,50.1377,453699.0
2023-07-18 15:00:00,51.37,51.46,51.29,51.44,621468.0,50.1377,50.2256,50.0596,50.206,621468.0
2023-07-18 15:30:00,51.43,51.54,51.42,51.53,1768872.0,50.1963,50.3036,50.1865,50.2939,1768872.0
2023-07-19 09:30:00,51.6,51.73,51.46,51.49,780480.0,50.3622,50.4891,50.2256,50.2548,780480.0
2023-07-19 10:00:00,51.5,51.52,51.41,51.47,534852.0,50.2646,50.2841,50.1768,50.2353,534852.0
2023-07-19 10:30:00,51.47,51.47,51.25,51.29,663873.0,50.2353,50.2353,50.0206,50.0596,663873.0
2023-07-19 11:00:00,51.29,51.4,51.25,51.31,466401.0,50.0596,50.167,50.0206,50.0792,466401.0
2023-07-19 11:30:00,51.31,51.38,51.28,51.35,445509.0,50.0792,50.1475,50.0499,50.1182,445509.0
2023-07-19 12:00:00,51.35,51.43,51.27,51.36,545796.0,50.1182,50.1963,50.0401,50.128,545796.0
2023-07-19 12:30:00,51.36,51.39,51.32,51.33,373440.0,50.128,50.1572,50.0889,50.0987,373440.0
2023-07-19 13:00:00,51.34,51.43,51.34,51.41,308841.0,50.1084,50.1963,50.1084,50.1768,308841.0
2023-07-19 13:30:00,51.41,51.43,51.37,51.4,314715.0,50.1768,50.1963,50.1377,50.167,314715.0
2023-07-19 14:00:00,51.4,51.48,51.36,51.48,388476.0,50.167,50.2451,50.128,50.2451,388476.0
2023-07-19 14:30:00,51.48,51.54,51.47,51.5,298029.0,50.2451,50.3036,50.2353,50.2646,298029.0
2023-07-19 15:00:00,51.49,51.49,51.4,51.4,317499.0,50.2548,50.2548,50.167,50.167,317499.0
2023-07-19 15:30:00,51.4,51.58,51.39,51.53,1347816.0,50.167,50.3427,50.1572,50.2939,1347816.0
2023-07-20 09:30:00,51.64,51.99,51.63,51.96,1206162.0,50.4012,50.7429,50.3915,50.7136,1206162.0
2023-07-20 10:00:00,51.97,52.12,51.95,52.09,780762.0,50.7233,50.8697,50.7038,50.8405,780762.0
2023-07-20 10:30:00,52.09,52.26,52.05,52.25,938253.0,50.8405,51.0064,50.8014,50.9966,938253.0
2023-07-20 11:00:00,52.25,52.26,52.12,52.23,469527.0,50.9966,51.0064,50.8697,50.9771,469527.0
2023-07-20 11:30:00,52.23,52.24,52.14,52.15,408099.0,50.9771,50.9869,50.8893,50.899,408099.0
2023-07-20 12:00:00,52.14,52.24,52.13,52.22,249576.0,50.8893,50.9869,50.8795,50.9673,249576.0
2023-07-20 12:30:00,52.22,52.27,52.19,52.27,270591.0,50.9673,51.0161,50.9381,51.0161,270591.0
2023-07-20 13:00:00,52.27,52.31,52.23,52.28,306363.0,51.0161,51.0552,50.9771,51.0259,306363.0
2023-07-20 13:30:00,52.27,52.42,52.25,52.32,408438.0,51.0161,51.1625,50.9966,51.0649,408438.0
2023-07-20 14:00:00,52.32,52.35,52.24,52.31,415707.0,51.0649,51.0942,50.9869,51.0552,415707.0
2023-07-20 14:30:00,52.3,52.43,52.3,52.39,331638.0,51.0454,51.1723,51.0454,51.1333,331638.0
2023-07-20 15:00:00,52.4,52.45,52.35,52.35,574521.0,51.143,51.1918,51.0942,51.0942,574521.0
2023-07-20 15:30:00,52.35,52.52,52.3,52.49,2434446.0,51.0942,51.2601,51.0454,51.2309,2434446.0
2023-07-21 09:30:00,52.63,52.78,52.48,52.76,1338948.0,51.3675,51.5139,51.2211,51.4944,1338948.0
2023-07-21 10:00:00,52.76,52.83,52.62,52.81,630201.0,51.4944,51.5627,51.3577,51.5432,630201.0
2023-07-21 10:30:00,52.82,52.87,52.76,52.84,591414.0,51.5529,51.6017,51.4944,51.5725,591414.0
2023-07-21 11:00:00,52.84,52.9,52.75,52.78,562215.0,51.5725,51.631,51.4846,51.5139,562215.0
2023-07-21 11:30:00,52.78,52.88,52.68,52.74,835617.0,51.5139,51.6115,51.4163,51.4749,835617.0
2023-07-21 12:00:00,52.74,52.85,52.68,52.85,415875.0,51.4749,51.5822,51.4163,51.5822,415875.0
2023-07-21 12:30:00,52.85,52.89,52.78,52.8,333210.0,51.5822,51.6213,51.5139,51.5334,333210.0
2023-07-21 13:00:00,52.8,52.85,52.79,52.83,310068.0,51.5334,51.5822,51.5237,51.5627,310068.0
2023-07-21 13:30:00,52.82,52.84,52.77,52.78,729519.0,51.5529,51.5725,51.5041,51.5139,729519.0
2023-07-21 14:00:00,52.78,52.88,52.78,52.87,607851.0,51.5139,51.6115,51.5139,51.6017,607851.0
2023-07-21 14:30:00,52.87,52.89,52.81,52.82,459600.0,51.6017,51.6213,51.5432,51.5529,459600.0
2023-07-21 15:00:00,52.82,52.92,52.81,52.92,727776.0,51.5529,51.6505,51.5432,51.6505,727776.0
2023-07-21 15:30:00,52.92,52.93,52.77,52.79,2348439.0,51.6505,51.6603,51.5041,51.5237,2348439.0
2023-07-24 09:30:00,52.82,52.91,52.52,52.91,858987.0,51.5529,51.6408,51.2601,51.6408,858987.0
2023-07-24 10:00:00,52.9,52.98,52.82,52.88,934842.0,51.631,51.7091,51.5529,51.6115,934842.0
2023-07-24 10:30:00,52.89,52.94,52.81,52.85,480348.0,51.6213,51.6701,51.5432,51.5822,480348.0
2023-07-24 11:00:00,52.85,52.95,52.77,52.94,612045.0,51.5822,51.6798,51.5041,51.6701,612045.0
2023-07-24 11:30:00,52.95,53.1,52.95,53.05,687231.0,51.6798,51.8262,51.6798,51.7774,687231.0
2023-07-24 12:00:00,53.05,53.05,52.94,52.99,303267.0,51.7774,51.7774,51.6701,51.7189,303267.0
2023-07-24 12:30:00,52.98,53.03,52.92,52.94,234465.0,51.7091,51.7579,51.6505,51.6701,234465.0
2023-07-24 13:00:00,52.95,53.05,52.94,52.99,291792.0,51.6798,51.7774,51.6701,51.7189,291792.0
2023-07-24 13:30:00,52.99,53.03,52.94,53.02,311592.0,51.7189,51.7579,51.6701,51.7481,311592.0
2023-07-24 14:00:00,53.02,53.16,53.02,53.1,397857.0,51.7481,51.8848,51.7481,51.8262,397857.0
2023-07-24 14:30:00,53.1,53.14,53.07,53.1,352737.0,51.8262,51.8653,51.7969,51.8262,352737.0
2023-07-24 15:00:00,53.1,53.16,53.06,53.07,497166.0,51.8262,51.8848,51.7872,51.7969,497166.0
2023-07-24 15:30:00,53.07,53.14,53.06,53.1,1146846.0,51.7969,51.8653,51.7872,51.8262,1146846.0
2023-07-25 09:30:00,53.49,53.51,52.96,53.0,2627460.0,52.2069,52.2264,51.6896,51.7286,2627460.0
2023-07-25 10:00:00,53.0,53.02,52.82,53.0,695337.0,51.7286,51.7481,51.5529,51.7286,695337.0
2023-07-25 10:30:00,53.0,53.08,52.86,53.03,403176.0,51.7286,51.8067,51.592,51.7579,403176.0
2023-07-25 11:00:00,53.03,53.07,52.89,52.93,437895.0,51.7579,51.7969,51.6213,51.6603,437895.0
2023-07-25 11:30:00,52.93,53.11,52.93,53.06,298596.0,51.6603,51.836,51.6603,51.7872,298596.0
2023-07-25 12:00:00,53.06,53.1,53.02,53.04,254091.0,51.7872,51.8262,51.7481,51.7677,254091.0
2023-07-25 12:30:00,53.04,53.05,52.94,52.97,292206.0,51.7677,51.7774,51.6701,51.6993,292206.0
2023-07-25 13:00:00,52.97,52.97,52.89,52.9,370410.0,51.6993,51.6993,51.6213,51.631,370410.0
2023-07-25 13:30:00,52.89,52.9,52.76,52.82,471342.0,51.6213,51.631,51.4944,51.5529,471342.0
2023-07-25 14:00:00,52.81,52.89,52.8,52.83,466164.0,51.5432,51.6213,51.5334,51.5627,466164.0
2023-07-25 14:30:00,52.83,52.96,52.83,52.93,392691.0,51.5627,51.6896,51.5627,51.6603,392691.0
2023-07-25 15:00:00,52.93,53.08,52.92,53.02,478482.0,51.6603,51.8067,51.6505,51.7481,478482.0
2023-07-25 15:30:00,53.02,53.11,53.02,53.05,1411281.0,51.7481,51.836,51.7481,51.7774,1411281.0
2023-07-26 09:30:00,53.08,53.2,52.98,53.13,642924.0,51.8067,51.9238,51.7091,51.8555,642924.0
2023-07-26 10:00:00,53.14,53.35,53.13,53.29,572526.0,51.8653,52.0702,51.8555,52.0117,572526.0
2023-07-26 10:30:00,53.29,53.56,53.29,53.53,861300.0,52.0117,52.2752,52.0117,52.2459,861300.0
2023-07-26 11:00:00,53.53,53.54,53.39,53.41,717084.0,52.2459,52.2557,52.1093,52.1288,717084.0
2023-07-26 11:30:00,53.41,53.41,53.29,53.36,348570.0,52.1288,52.1288,52.0117,52.08,348570.0
2023-07-26 12:00:00,53.37,53.45,53.36,53.44,223320.0,52.0897,52.1678,52.08,52.1581,223320.0
2023-07-26 12:30:00,53.44,53.44,53.32,53.33,352437.0,52.1581,52.1581,52.0409,52.0507,352437.0
2023-07-26 13:00:00,53.33,53.4,53.32,53.37,310497.0,52.0507,52.119,52.0409,52.0897,310497.0
2023-07-26 13:30:00,53.37,53.37,53.22,53.22,785178.0,52.0897,52.0897,51.9433,51.9433,785178.0
2023-07-26 14:00:00,53.22,53.26,53.18,53.21,659037.0,51.9433,51.9824,51.9043,51.9336,659037.0
2023-07-26 14:30:00,53.21,53.34,53.2,53.25,724227.0,51.9336,52.0605,51.9238,51.9726,724227.0
2023-07-26 15:00:00,53.25,53.25,53.03,53.11,699717.0,51.9726,51.9726,51.7579,51.836,699717.0
2023-07-26 15:30:00,53.11,53.25,53.08,53.25,1732653.0,51.836,51.9726,51.8067,51.9726,1732653.0
2023-07-27 09:30:00,53.36,53.38,53.04,53.21,1034766.0,52.08,52.0995,51.7677,51.9336,1034766.0
2023-07-27 10:00:00,53.21,53.34,53.19,53.31,479448.0,51.9336,52.0605,51.9141,52.0312,479448.0
2023-07-27 10:30:00,53.32,53.4,53.26,53.4,530181.0,52.0409,52.119,51.9824,52.119,530181.0
2023-07-27 11:00:00,53.39,53.39,53.18,53.24,328110.0,52.1093,52.1093,51.9043,51.9629,328110.0
2023-07-27 11:30:00,53.25,53.41,53.21,53.34,355167.0,51.9726,52.1288,51.9336,52.0605,355167.0
2023-07-27 12:00:00,53.34,53.48,53.32,53.48,335049.0,52.0605,52.1971,52.0409,52.1971,335049.0
2023-07-27 12:30:00,53.48,53.54,53.47,53.5,387603.0,52.1971,52.2557,52.1874,52.2166,387603.0
2023-07-27 13:00:00,53.51,53.55,53.33,53.36,395142.0,52.2264,52.2654,52.0507,52.08,395142.0
2023-07-27 13:30:00,53.36,53.4,53.27,53.33,311958.0,52.08,52.119,51.9921,52.0507,311958.0
2023-07-27 14:00:00,53.33,53.33,53.18,53.21,289296.0,52.0507,52.0507,51.9043,51.9336,289296.0
2023-07-27 14:30:00,53.21,53.22,53.12,53.13,378489.0,51.9336,51.9433,51.8457,51.8555,378489.0
2023-07-27 15:00:00,53.13,53.21,53.07,53.08,361749.0,51.8555,51.9336,51.7969,51.8067,361749.0
2023-07-27 15:30:00,53.09,53.15,53.04,53.06,1280010.0,51.8165,51.875,51.7677,51.7872,1280010.0
2023-07-28 09:30:00,53.1,53.52,53.1,53.38,511014.0,51.8262,52.2362,51.8262,52.0995,511014.0
2023-07-28 10:00:00,53.39,53.54,53.34,53.51,388107.0,52.1093,52.2557,52.0605,52.2264,388107.0
2023-07-28 10:30:00,53.51,53.57,53.45,53.55,371244.0,52.2264,52.285,52.1678,52.2654,371244.0
2023-07-28 11:00:00,53.54,53.65,53.54,53.63,264282.0,52.2557,52.363,52.2557,52.3435,264282.0
2023-07-28 11:30:00,53.63,53.65,53.54,53.6,307560.0,52.3435,52.363,52.2557,52.3142,307560.0
2023-07-28 12:00:00,53.6,53.61,53.51,53.59,258168.0,52.3142,52.324,52.2264,52.3045,258168.0
2023-07-28 12:30:00,53.59,53.59,53.44,53.46,212883.0,52.3045,52.3045,52.1581,52.1776,212883.0
2023-07-28 13:00:00,53.45,53.48,53.43,53.46,238461.0,52.1678,52.1971,52.1483,52.1776,238461.0
2023-07-28 13:30:00,53.45,53.46,53.36,53.43,255756.0,52.1678,52.1776,52.08,52.1483,255756.0
2023-07-28 14:00:00,53.43,53.46,53.41,53.45,299475.0,52.1483,52.1776,52.1288,52.1678,299475.0
2023-07-28 14:30:00,53.45,53.46,53.39,53.43,311298.0,52.1678,52.1776,52.1093,52.1483,311298.0
2023-07-28 15:00:00,53.44,53.44,53.32,53.32,453585.0,52.1581,52.1581,52.0409,52.0409,453585.0
2023-07-28 15:30:00,53.33,53.38,53.25,53.29,1539972.0,52.0507,52.0995,51.9726,52.0117,1539972.0
2023-07-31 09:30:00,53.32,53.55,53.18,53.21,766122.0,52.0409,52.2654,51.9043,51.9336,766122.0
2023-07-31 10:00:00,53.21,53.3,53.08,53.17,650295.0,51.9336,52.0214,51.8067,51.8945,650295.0
2023-07-31 10:30:00,53.17,53.25,53.01,53.22,495255.0,51.8945,51.9726,51.7384,51.9433,495255.0
2023-07-31 11:00:00,53.23,53.25,53.15,53.19,270987.0,51.9531,51.9726,51.875,51.9141,270987.0
2023-07-31 11:30:00,53.19,53.19,52.98,53.03,288435.0,51.9141,51.9141,51.7091,51.7579,288435.0
2023-07-31 12:00:00,53.02,53.08,52.97,53.05,261162.0,51.7481,51.8067,51.6993,51.7774,261162.0
2023-07-31 12:30:00,53.05,53.07,53.0,53.01,195612.0,51.7774,51.7969,51.7286,51.7384,195612.0
2023-07-31 13:00:00,53.0,53.13,53.0,53.12,237783.0,51.7286,51.8555,51.7286,51.8457,237783.0
2023-07-31 13:30:00,53.12,53.25,53.12,53.19,299889.0,51.8457,51.9726,51.8457,51.9141,299889.0
2023-07-31 14:00:00,53.19,53.2,53.12,53.16,337635.0,51.9141,51.9238,51.8457,51.8848,337635.0
2023-07-31 14:30:00,53.16,53.17,53.08,53.11,236616.0,51.8848,51.8945,51.8067,51.836,236616.0
2023-07-31 15:00:00,53.11,53.14,53.04,53.06,230286.0,51.836,51.8653,51.7677,51.7872,230286.0
2023-07-31 15:30:00,53.06,53.29,53.01,53.29,1470465.0,51.7872,52.0117,51.7384,52.0117,1470465.0
2023-08-01 09:30:00,53.32,53.45,53.23,53.38,904536.0,52.0409,52.1678,51.9531,52.0995,904536.0
2023-08-01 10:00:00,53.38,53.48,53.35,53.39,598734.0,52.0995,52.1971,52.0702,52.1093,598734.0
2023-08-01 10:30:00,53.39,53.39,53.19,53.22,468345.0,52.1093,52.1093,51.9141,51.9433,468345.0
2023-08-01 11:00:00,53.22,53.22,53.13,53.14,454833.0,51.9433,51.9433,51.8555,51.8653,454833.0
2023-08-01 11:30:00,53.13,53.18,53.1,53.13,290196.0,51.8555,51.9043,51.8262,51.8555,290196.0
2023-08-01 12:00:00,53.13,53.15,53.05,53.1,276780.0,51.8555,51.875,51.7774,51.8262,276780.0
2023-08-01 12:30:00,53.1,53.13,53.02,53.05,274092.0,51.8262,51.8555,51.7481,51.7774,274092.0
2023-08-01 13:00:00,53.06,53.11,53.04,53.1,288240.0,51.7872,51.836,51.7677,51.8262,288240.0
2023-08-01 13:30:00,53.1,53.16,53.07,53.14,354306.0,51.8262,51.8848,51.7969,51.8653,354306.0
2023-08-01 14:00:00,53.14,53.22,53.13,53.14,320844.0,51.8653,51.9433,51.8555,51.8653,320844.0
2023-08-01 14:30:00,53.14,53.19,53.09,53.13,344232.0,51.8653,51.9141,51.8165,51.8555,344232.0
2023-08-01 15:00:00,53.13,53.14,53.01,53.03,369015.0,51.8555,51.8653,51.7384,51.7579,369015.0
2023-08-01 15:30:00,53.03,53.05,52.99,53.04,1002480.0,51.7579,51.7774,51.7189,51.7677,1002480.0
2023-08-02 09:30:00,52.84,53.25,52.84,53.06,1134507.0,51.5725,51.9726,51.5725,51.7872,1134507.0
2023-08-02 10:00:00,53.06,53.21,53.01,53.06,558333.0,51.7872,51.9336,51.7384,51.7872,558333.0
2023-08-02 10:30:00,53.06,53.17,53.05,53.12,477549.0,51.7872,51.8945,51.7774,51.8457,477549.0
2023-08-02 11:00:00,53.11,53.3,53.09,53.25,512460.0,51.836,52.0214,51.8165,51.9726,512460.0
2023-08-02 11:30:00,53.26,53.33,53.25,53.29,391020.0,51.9824,52.0507,51.9726,52.0117,391020.0
2023-08-02 12:00:00,53.3,53.46,53.24,53.43,668265.0,52.0214,52.1776,51.9629,52.1483,668265.0
2023-08-02 12:30:00,53.44,53.48,53.36,53.4,419223.0,52.1581,52.1971,52.08,52.119,419223.0
2023-08-02 13:00:00,53.4,53.41,53.33,53.38,249360.0,52.119,52.1288,52.0507,52.0995,249360.0
2023-08-02 13:30:00,53.38,53.38,53.2,53.21,321885.0,52.0995,52.0995,51.9238,51.9336,321885.0
2023-08-02 14:00:00,53.21,53.22,53.04,53.08,301350.0,51.9336,51.9433,51.7677,51.8067,301350.0
2023-08-02 14:30:00,53.08,53.1,53.02,53.03,257100.0,51.8067,51.8262,51.7481,51.7579,257100.0
2023-08-02 15:00:00,53.03,53.05,52.98,52.98,440676.0,51.7579,51.7774,51.7091,51.7091,440676.0
2023-08-02 15:30:00,52.98,53.1,52.95,53.07,1349127.0,51.7091,51.8262,51.6798,51.7969,1349127.0
2023-08-03 09:30:00,53.01,53.14,52.94,53.1,721662.0,51.7384,51.8653,51.6701,51.8262,721662.0
2023-08-03 10:00:00,53.09,53.14,52.92,52.94,571368.0,51.8165,51.8653,51.6505,51.6701,571368.0
2023-08-03 10:30:00,52.93,52.99,52.84,52.87,607935.0,51.6603,51.7189,51.5725,51.6017,607935.0
2023-08-03 11:00:00,52.87,52.99,52.84,52.92,820296.0,51.6017,51.7189,51.5725,51.6505,820296.0
2023-08-03 11:30:00,52.92,53.01,52.89,52.95,545331.0,51.6505,51.7384,51.6213,51.6798,545331.0
2023-08-03 12:00:00,52.95,53.05,52.9,52.99,494856.0,51.6798,51.7774,51.631,51.7189,494856.0
2023-08-03 12:30:00,53.0,53.15,53.0,53.07,390792.0,51.7286,51.875,51.7286,51.7969,390792.0
2023-08-03 13:00:00,53.07,53.11,53.0,53.03,347601.0,51.7969,51.836,51.7286,51.7579,347601.0
2023-08-03 13:30:00,53.03,53.04,52.95,53.0,276036.0,51.7579,51.7677,51.6798,51.7286,276036.0
2023-08-03 14:00:00,53.01,53.12,52.99,53.1,467484.0,51.7384,51.8457,51.7189,51.8262,467484.0
2023-08-03 14:30:00,53.1,53.17,53.05,53.12,482520.0,51.8262,51.8945,51.7774,51.8457,482520.0
2023-08-03 15:00:00,53.12,53.14,53.04,53.05,417033.0,51.8457,51.8653,51.7677,51.7774,417033.0
2023-08-03 15:30:00,53.04,53.14,53.03,53.09,1585464.0,51.7677,51.8653,51.7579,51.8165,1585464.0
2023-08-04 09:30:00,53.25,53.42,53.14,53.19,849942.0,51.9726,52.1386,51.8653,51.9141,849942.0
2023-08-04 10:00:00,53.19,53.25,52.96,53.06,450459.0,51.9141,51.9726,51.6896,51.7872,450459.0
2023-08-04 10:30:00,53.07,53.15,53.05,53.11,379644.0,51.7969,51.875,51.7774,51.836,379644.0
2023-08-04 11:00:00,53.12,53.12,52.98,53.04,315825.0,51.8457,51.8457,51.7091,51.7677,315825.0
2023-08-04 11:30:00,53.04,53.1,53.03,53.09,245541.0,51.7677,51.8262,51.7579,51.8165,245541.0
2023-08-04 12:00:00,53.09,53.16,53.03,53.16,224433.0,51.8165,51.8848,51.7579,51.8848,224433.0
2023-08-04 12:30:00,53.17,53.22,53.12,53.18,337587.0,51.8945,51.9433,51.8457,51.9043,337587.0
2023-08-04 13:00:00,53.2,53.28,53.18,53.2,286104.0,51.9238,52.0019,51.9043,51.9238,286104.0
2023-08-04 13:30:00,53.2,53.22,53.07,53.08,340392.0,51.9238,51.9433,51.7969,51.8067,340392.0
2023-08-04 14:00:00,53.08,53.08,52.82,52.86,454077.0,51.8067,51.8067,51.5529,51.592,454077.0
2023-08-04 14:30:00,52.85,52.87,52.69,52.75,391107.0,51.5822,51.6017,51.4261,51.4846,391107.0
2023-08-04 15:00:00,52.76,52.79,52.68,52.77,400908.0,51.4944,51.5237,51.4163,51.5041,400908.0
2023-08-04 15:30:00,52.77,52.83,52.65,52.78,1762410.0,51.5041,51.5627,51.387,51.5139,1762410.0
2023-08-07 09:30:00,53.17,53.38,53.04,53.37,1244364.0,51.8945,52.0995,51.7677,52.0897,1244364.0
2023-08-07 10:00:00,53.38,53.62,53.36,53.58,803781.0,52.0995,52.3338,52.08,52.2947,803781.0
2023-08-07 10:30:00,53.58,53.72,53.58,53.64,918822.0,52.2947,52.4314,52.2947,52.3533,918822.0
2023-08-07 11:00:00,53.64,53.67,53.53,53.6,380829.0,52.3533,52.3826,52.2459,52.3142,380829.0
2023-08-07 11:30:00,53.6,53.73,53.59,53.68,375657.0,52.3142,52.4411,52.3045,52.3923,375657.0
2023-08-07 12:00:00,53.69,53.74,53.62,53.69,332298.0,52.4021,52.4509,52.3338,52.4021,332298.0
2023-08-07 12:30:00,53.69,53.72,53.57,53.64,372906.0,52.4021,52.4314,52.285,52.3533,372906.0
2023-08-07 13:00:00,53.65,53.67,53.6,53.63,259518.0,52.363,52.3826,52.3142,52.3435,259518.0
2023-08-07 13:30:00,53.63,53.66,53.57,53.62,293496.0,52.3435,52.3728,52.285,52.3338,293496.0
2023-08-07 14:00:00,53.62,53.66,53.56,53.58,425355.0,52.3338,52.3728,52.2752,52.2947,425355.0
2023-08-07 14:30:00,53.58,53.59,53.54,53.56,246132.0,52.2947,52.3045,52.2557,52.2752,246132.0
2023-08-07 15:00:00,53.56,53.57,53.45,53.46,364224.0,52.2752,52.285,52.1678,52.1776,364224.0
2023-08-07 15:30:00,53.46,53.51,53.39,53.5,1321188.0,52.1776,52.2264,52.1093,52.2166,1321188.0
2023-08-08 09:30:00,53.66,53.87,53.35,53.42,920124.0,52.3728,52.5778,52.0702,52.1386,920124.0
2023-08-08 10:00:00,53.42,53.48,53.26,53.31,428538.0,52.1386,52.1971,51.9824,52.0312,428538.0
2023-08-08 10:30:00,53.32,53.37,53.17,53.24,531303.0,52.0409,52.0897,51.8945,51.9629,531303.0
2023-08-08 11:00:00,53.24,53.35,53.22,53.29,316422.0,51.9629,52.0702,51.9433,52.0117,316422.0
2023-08-08 11:30:00,53.29,53.32,53.24,53.29,311238.0,52.0117,52.0409,51.9629,52.0117,311238.0
2023-08-08 12:00:00,53.29,53.32,53.26,53.3,213309.0,52.0117,52.0409,51.9824,52.0214,213309.0
2023-08-08 12:30:00,53.3,53.4,53.25,53.37,292077.0,52.0214,52.119,51.9726,52.0897,292077.0
2023-08-08 13:00:00,53.38,53.43,53.35,53.36,206193.0,52.0995,52.1483,52.0702,52.08,206193.0
2023-08-08 13:30:00,53.35,53.42,53.35,53.41,233490.0,52.0702,52.1386,52.0702,52.1288,233490.0
2023-08-08 14:00:00,53.41,53.48,53.38,53.47,467976.0,52.1288,52.1971,52.0995,52.1874,467976.0
2023-08-08 14:30:00,53.46,53.55,53.46,53.51,370764.0,52.1776,52.2654,52.1776,52.2264,370764.0
2023-08-08 15:00:00,53.51,53.59,53.49,53.49,448575.0,52.2264,52.3045,52.2069,52.2069,448575.0
2023-08-08 15:30:00,53.49,53.59,53.47,53.54,1308888.0,52.2069,52.3045,52.1874,52.2557,1308888.0
2023-08-09 09:30:00,53.64,53.9,53.58,53.82,877395.0,52.3533,52.607,52.2947,52.529,877395.0
2023-08-09 10:00:00,53.84,53.96,53.71,53.89,524376.0,52.5485,52.6656,52.4216,52.5973,524376.0
2023-08-09 10:30:00,53.89,54.03,53.87,54.02,491988.0,52.5973,52.7339,52.5778,52.7242,491988.0
2023-08-09 11:00:00,54.02,54.02,53.78,53.81,556728.0,52.7242,52.7242,52.4899,52.5192,556728.0
2023-08-09 11:30:00,53.81,53.82,53.62,53.63,463641.0,52.5192,52.529,52.3338,52.3435,463641.0
2023-08-09 12:00:00,53.63,53.78,53.63,53.7,327870.0,52.3435,52.4899,52.3435,52.4118,327870.0
2023-08-09 12:30:00,53.7,53.78,53.7,53.73,299799.0,52.4118,52.4899,52.4118,52.4411,299799.0
2023-08-09 13:00:00,53.73,53.81,53.71,53.79,256491.0,52.4411,52.5192,52.4216,52.4997,256491.0
2023-08-09 13:30:00,53.79,53.83,53.77,53.82,255315.0,52.4997,52.5387,52.4802,52.529,255315.0
2023-08-09 14:00:00,53.82,53.89,53.78,53.83,425991.0,52.529,52.5973,52.4899,52.5387,425991.0
2023-08-09 14:30:00,53.83,53.87,53.79,53.81,373893.0,52.5387,52.5778,52.4997,52.5192,373893.0
2023-08-09 15:00:00,53.81,53.81,53.7,53.76,509313.0,52.5192,52.5192,52.4118,52.4704,509313.0
2023-08-09 15:30:00,53.76,53.77,53.57,53.64,1599471.0,52.4704,52.4802,52.285,52.3533,1599471.0
2023-08-10 09:30:00,53.6,53.9,53.6,53.87,666894.0,52.5003,52.7941,52.5003,52.7648,666894.0
2023-08-10 10:00:00,53.88,53.89,53.77,53.87,389043.0,52.7746,52.7843,52.6668,52.7648,389043.0
2023-08-10 10:30:00,53.88,53.92,53.7,53.77,487632.0,52.7746,52.8137,52.5982,52.6668,487632.0
2023-08-10 11:00:00,53.78,53.79,53.63,53.67,614715.0,52.6766,52.6864,52.5297,52.5689,614715.0
2023-08-10 11:30:00,53.67,53.75,53.57,53.64,546855.0,52.5689,52.6472,52.4709,52.5395,546855.0
2023-08-10 12:00:00,53.64,53.65,53.45,53.5,309195.0,52.5395,52.5493,52.3534,52.4024,309195.0
2023-08-10 12:30:00,53.5,53.51,53.36,53.39,312729.0,52.4024,52.4121,52.2652,52.2946,312729.0
2023-08-10 13:00:00,53.39,53.51,53.34,53.41,419265.0,52.2946,52.4121,52.2456,52.3142,419265.0
2023-08-10 13:30:00,53.41,53.51,53.36,53.36,309588.0,52.3142,52.4121,52.2652,52.2652,309588.0
2023-08-10 14:00:00,53.37,53.58,53.36,53.55,357798.0,52.275,52.4807,52.2652,52.4513,357798.0
2023-08-10 14:30:00,53.54,53.61,53.48,53.61,280587.0,52.4415,52.5101,52.3828,52.5101,280587.0
2023-08-10 15:00:00,53.6,53.6,53.44,53.45,410088.0,52.5003,52.5003,52.3436,52.3534,410088.0
2023-08-10 15:30:00,53.45,53.46,53.36,53.42,1580205.0,52.3534,52.3632,52.2652,52.324,1580205.0
2023-08-11 09:30:00,53.52,53.78,53.37,53.75,1210854.0,52.4219,52.6766,52.275,52.6472,1210854.0
2023-08-11 10:00:00,53.75,53.86,53.74,53.78,760830.0,52.6472,52.755,52.6374,52.6766,760830.0
2023-08-11 10:30:00,53.78,53.93,53.78,53.9,502407.0,52.6766,52.8235,52.6766,52.7941,502407.0
2023-08-11 11:00:00,53.9,53.94,53.72,53.8,848250.0,52.7941,52.8333,52.6178,52.6962,848250.0
2023-08-11 11:30:00,53.8,53.91,53.8,53.89,567210.0,52.6962,52.8039,52.6962,52.7843,567210.0
2023-08-11 12:00:00,53.88,53.94,53.83,53.86,394713.0,52.7746,52.8333,52.7256,52.755,394713.0
2023-08-11 12:30:00,53.87,53.89,53.81,53.84,268947.0,52.7648,52.7843,52.706,52.7354,268947.0
2023-08-11 13:00:00,53.84,53.89,53.8,53.89,306966.0,52.7354,52.7843,52.6962,52.7843,306966.0
2023-08-11 13:30:00,53.89,53.91,53.74,53.77,481314.0,52.7843,52.8039,52.6374,52.6668,481314.0
2023-08-11 14:00:00,53.77,53.82,53.75,53.79,333870.0,52.6668,52.7158,52.6472,52.6864,333870.0
2023-08-11 14:30:00,53.79,53.86,53.78,53.82,447129.0,52.6864,52.755,52.6766,52.7158,447129.0
2023-08-11 15:00:00,53.82,53.85,53.73,53.8,534084.0,52.7158,52.7452,52.6276,52.6962,534084.0
2023-08-11 15:30:00,53.79,53.81,53.65,53.74,1719039.0,52.6864,52.706,52.5493,52.6374,1719039.0
2023-08-14 09:30:00,54.0,54.26,53.73,53.77,1724871.0,52.8921,53.1468,52.6276,52.6668,1724871.0
2023-08-14 10:00:00,53.77,53.8,53.53,53.57,1057980.0,52.6668,52.6962,52.4317,52.4709,1057980.0
2023-08-14 10:30:00,53.57,53.65,53.51,53.53,840264.0,52.4709,52.5493,52.4121,52.4317,840264.0
2023-08-14 11:00:00,53.53,53.65,53.51,53.59,677916.0,52.4317,52.5493,52.4121,52.4905,677916.0
2023-08-14 11:30:00,53.6,53.66,53.55,53.58,411675.0,52.5003,52.5591,52.4513,52.4807,411675.0
2023-08-14 12:00:00,53.58,53.59,53.39,53.4,662505.0,52.4807,52.4905,52.2946,52.3044,662505.0
2023-08-14 12:30:00,53.4,53.45,53.38,53.4,489780.0,52.3044,52.3534,52.2848,52.3044,489780.0
2023-08-14 13:00:00,53.4,53.41,53.29,53.32,638436.0,52.3044,52.3142,52.1967,52.226,638436.0
2023-08-14 13:30:00,53.32,53.33,53.1,53.13,574527.0,52.226,52.2358,52.0106,52.0399,574527.0
2023-08-14 14:00:00,53.13,53.17,53.06,53.17,551649.0,52.0399,52.0791,51.9714,52.0791,551649.0
2023-08-14 14:30:00,53.17,53.21,53.11,53.13,699591.0,52.0791,52.1183,52.0204,52.0399,699591.0
2023-08-14 15:00:00,53.13,53.2,53.07,53.18,595677.0,52.0399,52.1085,51.9812,52.0889,595677.0
2023-08-14 15:30:00,53.18,53.34,53.09,53.33,1666170.0,52.0889,52.2456,52.0008,52.2358,1666170.0
2023-08-15 09:30:00,53.18,53.6,53.17,53.21,1166544.0,52.0889,52.5003,52.0791,52.1183,1166544.0
2023-08-15 10:00:00,53.21,53.25,53.06,53.22,524430.0,52.1183,52.1575,51.9714,52.1281,524430.0
2023-08-15 10:30:00,53.22,53.25,53.1,53.11,559257.0,52.1281,52.1575,52.0106,52.0204,559257.0
2023-08-15 11:00:00,53.11,53.24,53.09,53.2,384699.0,52.0204,52.1477,52.0008,52.1085,384699.0
2023-08-15 11:30:00,53.22,53.24,53.15,53.19,380730.0,52.1281,52.1477,52.0595,52.0987,380730.0
2023-08-15 12:00:00,53.19,53.23,53.11,53.16,306312.0,52.0987,52.1379,52.0204,52.0693,306312.0
2023-08-15 12:30:00,53.16,53.17,53.02,53.05,633786.0,52.0693,52.0791,51.9322,51.9616,633786.0
2023-08-15 13:00:00,53.05,53.21,53.04,53.2,343626.0,51.9616,52.1183,51.9518,52.1085,343626.0
2023-08-15 13:30:00,53.2,53.22,53.11,53.18,304956.0,52.1085,52.1281,52.0204,52.0889,304956.0
2023-08-15 14:00:00,53.18,53.23,53.13,53.16,315939.0,52.0889,52.1379,52.0399,52.0693,315939.0
2023-08-15 14:30:00,53.16,53.28,53.15,53.25,301773.0,52.0693,52.1869,52.0595,52.1575,301773.0
2023-08-15 15:00:00,53.25,53.27,53.13,53.14,549750.0,52.1575,52.1771,52.0399,52.0497,549750.0
2023-08-15 15:30:00,53.13,53.16,52.97,53.06,2102217.0,52.0399,52.0693,51.8832,51.9714,2102217.0
2023-08-16 09:30:00,53.29,53.66,53.18,53.19,2232528.0,52.1967,52.5591,52.0889,52.0987,2232528.0
2023-08-16 10:00:00,53.2,53.24,53.05,53.11,1527531.0,52.1085,52.1477,51.9616,52.0204,1527531.0
2023-08-16 10:30:00,53.11,53.17,52.95,53.07,1071849.0,52.0204,52.0791,51.8636,51.9812,1071849.0
2023-08-16 11:00:00,53.08,53.21,53.03,53.08,667533.0,51.991,52.1183,51.942,51.991,667533.0
2023-08-16 11:30:00,53.07,53.11,52.88,52.9,850473.0,51.9812,52.0204,51.7951,51.8147,850473.0
2023-08-16 12:00:00,52.9,52.93,52.79,52.89,785826.0,51.8147,51.844,51.7069,51.8049,785826.0
2023-08-16 12:30:00,52.88,53.06,52.86,53.03,594192.0,51.7951,51.9714,51.7755,51.942,594192.0
2023-08-16 13:00:00,53.03,53.07,52.92,52.92,838560.0,51.942,51.9812,51.8343,51.8343,838560.0
2023-08-16 13:30:00,52.93,53.07,52.91,53.02,728541.0,51.844,51.9812,51.8245,51.9322,728541.0
2023-08-16 14:00:00,53.02,53.12,52.94,53.09,796719.0,51.9322,52.0301,51.8538,52.0008,796719.0
2023-08-16 14:30:00,53.08,53.15,53.03,53.07,865260.0,51.991,52.0595,51.942,51.9812,865260.0
2023-08-16 15:00:00,53.07,53.07,52.87,52.93,1414542.0,51.9812,51.9812,51.7853,51.844,1414542.0
2023-08-16 15:30:00,52.93,53.13,52.91,53.08,4048908.0,51.844,52.0399,51.8245,51.991,4048908.0
2023-08-17 09:30:00,53.63,53.71,52.6,53.33,8498337.0,52.5297,52.608,51.5208,52.2358,8498337.0
2023-08-17 10:00:00,53.32,53.47,52.38,52.62,4407483.0,52.226,52.373,51.3053,51.5404,4407483.0
2023-08-17 10:30:00,52.62,52.69,52.38,52.39,2139456.0,51.5404,51.609,51.3053,51.3151,2139456.0
2023-08-17 11:00:00,52.39,52.48,52.18,52.39,2293773.0,51.3151,51.4033,51.1094,51.3151,2293773.0
2023-08-17 11:30:00,52.38,52.48,52.23,52.27,1529244.0,51.3053,51.4033,51.1584,51.1976,1529244.0
2023-08-17 12:00:00,52.26,52.27,51.97,52.11,2193909.0,51.1878,51.1976,50.9037,51.0409,2193909.0
2023-08-17 12:30:00,52.1,52.24,51.96,52.1,1668615.0,51.0311,51.1682,50.8939,51.0311,1668615.0
2023-08-17 13:00:00,52.11,52.29,52.03,52.09,1613496.0,51.0409,51.2172,50.9625,51.0213,1613496.0
2023-08-17 13:30:00,52.09,52.13,52.03,52.1,864603.0,51.0213,51.0605,50.9625,51.0311,864603.0
2023-08-17 14:00:00,52.1,52.27,52.04,52.26,1178763.0,51.0311,51.1976,50.9723,51.1878,1178763.0
2023-08-17 14:30:00,52.26,52.27,51.92,51.95,1169571.0,51.1878,51.1976,50.8548,50.8842,1169571.0
2023-08-17 15:00:00,51.95,51.98,51.67,51.78,2031486.0,50.8842,50.9135,50.6099,50.7176,2031486.0
2023-08-17 15:30:00,51.78,52.03,51.77,51.89,4925901.0,50.7176,50.9625,50.7078,50.8254,4925901.0
2023-08-18 09:30:00,51.77,53.22,51.77,53.04,5995902.0,50.7078,52.1281,50.7078,51.9518,5995902.0
2023-08-18 10:00:00,53.04,53.06,52.72,52.74,1675854.0,51.9518,51.9714,51.6384,51.6579,1675854.0
2023-08-18 10:30:00,52.73,52.79,52.54,52.71,1480539.0,51.6481,51.7069,51.462,51.6286,1480539.0
2023-08-18 11:00:00,52.71,52.73,52.34,52.34,1099311.0,51.6286,51.6481,51.2662,51.2662,1099311.0
2023-08-18 11:30:00,52.34,52.64,52.23,52.58,904116.0,51.2662,51.56,51.1584,51.5012,904116.0
2023-08-18 12:00:00,52.58,52.65,52.56,52.61,575184.0,51.5012,51.5698,51.4816,51.5306,575184.0
2023-08-18 12:30:00,52.61,52.77,52.59,52.72,659451.0,51.5306,51.6873,51.511,51.6384,659451.0
2023-08-18 13:00:00,52.71,52.83,52.62,52.64,611019.0,51.6286,51.7461,51.5404,51.56,611019.0
2023-08-18 13:30:00,52.64,52.8,52.64,52.74,411801.0,51.56,51.7167,51.56,51.6579,411801.0
2023-08-18 14:00:00,52.74,52.74,52.52,52.54,468180.0,51.6579,51.6579,51.4425,51.462,468180.0
2023-08-18 14:30:00,52.54,52.69,52.53,52.58,682902.0,51.462,51.609,51.4523,51.5012,682902.0
2023-08-18 15:00:00,52.58,52.66,52.56,52.65,658491.0,51.5012,51.5796,51.4816,51.5698,658491.0
2023-08-18 15:30:00,52.65,52.75,52.58,52.65,2517465.0,51.5698,51.6677,51.5012,51.5698,2517465.0
2023-08-21 09:30:00,52.54,52.95,52.48,52.91,1653729.0,51.462,51.8636,51.4033,51.8245,1653729.0
2023-08-21 10:00:00,52.91,52.93,52.73,52.78,731997.0,51.8245,51.844,51.6481,51.6971,731997.0
2023-08-21 10:30:00,52.78,52.8,52.55,52.57,599406.0,51.6971,51.7167,51.4718,51.4914,599406.0
2023-08-21 11:00:00,52.57,52.68,52.46,52.47,636462.0,51.4914,51.5992,51.3837,51.3935,636462.0
2023-08-21 11:30:00,52.46,52.59,52.4,52.42,351462.0,51.3837,51.511,51.3249,51.3445,351462.0
2023-08-21 12:00:00,52.41,52.48,52.35,52.41,383409.0,51.3347,51.4033,51.2759,51.3347,383409.0
2023-08-21 12:30:00,52.42,52.47,52.39,52.44,484842.0,51.3445,51.3935,51.3151,51.3641,484842.0
2023-08-21 13:00:00,52.44,52.46,52.37,52.43,491886.0,51.3641,51.3837,51.2955,51.3543,491886.0
2023-08-21 13:30:00,52.44,52.44,52.35,52.38,501546.0,51.3641,51.3641,51.2759,51.3053,501546.0
2023-08-21 14:00:00,52.39,52.46,52.39,52.44,403452.0,51.3151,51.3837,51.3151,51.3641,403452.0
2023-08-21 14:30:00,52.44,52.56,52.43,52.56,439749.0,51.3641,51.4816,51.3543,51.4816,439749.0
2023-08-21 15:00:00,52.56,52.59,52.51,52.54,563691.0,51.4816,51.511,51.4327,51.462,563691.0
2023-08-21 15:30:00,52.54,52.62,52.49,52.51,1707111.0,51.462,51.5404,51.4131,51.4327,1707111.0
2023-08-22 09:30:00,52.32,52.44,52.11,52.26,1108995.0,51.2466,51.3641,51.0409,51.1878,1108995.0
2023-08-22 10:00:00,52.25,52.3,52.08,52.24,712497.0,51.178,51.227,51.0115,51.1682,712497.0
2023-08-22 10:30:00,52.24,52.32,52.16,52.18,747816.0,51.1682,51.2466,51.0898,51.1094,747816.0
2023-08-22 11:00:00,52.18,52.24,52.11,52.22,553791.0,51.1094,51.1682,51.0409,51.1486,553791.0
2023-08-22 11:30:00,52.23,52.24,52.1,52.18,612921.0,51.1584,51.1682,51.0311,51.1094,612921.0
2023-08-22 12:00:00,52.18,52.22,52.11,52.17,320865.0,51.1094,51.1486,51.0409,51.0996,320865.0
2023-08-22 12:30:00,52.18,52.37,52.17,52.3,481893.0,51.1094,51.2955,51.0996,51.227,481893.0
2023-08-22 13:00:00,52.3,52.3,52.16,52.21,424734.0,51.227,51.227,51.0898,51.1388,424734.0
2023-08-22 13:30:00,52.21,52.24,52.09,52.23,757491.0,51.1388,51.1682,51.0213,51.1584,757491.0
2023-08-22 14:00:00,52.23,52.32,52.2,52.29,553035.0,51.1584,51.2466,51.129,51.2172,553035.0
2023-08-22 14:30:00,52.29,52.32,52.17,52.21,672954.0,51.2172,51.2466,51.0996,51.1388,672954.0
2023-08-22 15:00:00,52.21,52.35,52.21,52.28,714753.0,51.1388,51.2759,51.1388,51.2074,714753.0
2023-08-22 15:30:00,52.28,52.38,52.19,52.33,2098851.0,51.2074,51.3053,51.1192,51.2564,2098851.0
2023-08-23 09:30:00,52.2,52.47,52.17,52.36,991635.0,51.129,51.3935,51.0996,51.2857,991635.0
2023-08-23 10:00:00,52.36,52.51,52.35,52.4,818268.0,51.2857,51.4327,51.2759,51.3249,818268.0
2023-08-23 10:30:00,52.39,52.51,52.37,52.47,827271.0,51.3151,51.4327,51.2955,51.3935,827271.0
2023-08-23 11:00:00,52.47,52.58,52.46,52.53,534798.0,51.3935,51.5012,51.3837,51.4523,534798.0
2023-08-23 11:30:00,52.53,52.56,52.45,52.49,436935.0,51.4523,51.4816,51.3739,51.4131,436935.0
2023-08-23 12:00:00,52.48,52.59,52.46,52.55,303555.0,51.4033,51.511,51.3837,51.4718,303555.0
2023-08-23 12:30:00,52.54,52.66,52.52,52.65,364965.0,51.462,51.5796,51.4425,51.5698,364965.0
2023-08-23 13:00:00,52.65,52.8,52.65,52.75,560985.0,51.5698,51.7167,51.5698,51.6677,560985.0
2023-08-23 13:30:00,52.76,52.78,52.7,52.71,303360.0,51.6775,51.6971,51.6188,51.6286,303360.0
2023-08-23 14:00:00,52.7,52.72,52.6,52.65,354552.0,51.6188,51.6384,51.5208,51.5698,354552.0
2023-08-23 14:30:00,52.66,52.69,52.63,52.67,288837.0,51.5796,51.609,51.5502,51.5894,288837.0
2023-08-23 15:00:00,52.67,52.68,52.6,52.65,407274.0,51.5894,51.5992,51.5208,51.5698,407274.0
2023-08-23 15:30:00,52.65,52.72,52.63,52.71,1527825.0,51.5698,51.6384,51.5502,51.6286,1527825.0
2023-08-24 09:30:00,52.71,53.08,52.64,53.03,1058541.0,51.6286,51.991,51.56,51.942,1058541.0
2023-08-24 10:00:00,53.03,53.05,52.84,52.92,725022.0,51.942,51.9616,51.7559,51.8343,725022.0
2023-08-24 10:30:00,52.92,52.92,52.61,52.62,815397.0,51.8343,51.8343,51.5306,51.5404,815397.0
2023-08-24 11:00:00,52.61,52.73,52.55,52.73,573243.0,51.5306,51.6481,51.4718,51.6481,573243.0
2023-08-24 11:30:00,52.74,52.76,52.56,52.58,347202.0,51.6579,51.6775,51.4816,51.5012,347202.0
2023-08-24 12:00:00,52.57,52.61,52.52,52.56,408051.0,51.4914,51.5306,51.4425,51.4816,408051.0
2023-08-24 12:30:00,52.56,52.59,52.5,52.56,310773.0,51.4816,51.511,51.4229,51.4816,310773.0
2023-08-24 13:00:00,52.57,52.59,52.47,52.49,276498.0,51.4914,51.511,51.3935,51.4131,276498.0
2023-08-24 13:30:00,52.48,52.59,52.48,52.53,278907.0,51.4033,51.511,51.4033,51.4523,278907.0
2023-08-24 14:00:00,52.53,52.58,52.49,52.5,273732.0,51.4523,51.5012,51.4131,51.4229,273732.0
2023-08-24 14:30:00,52.49,52.58,52.48,52.55,310668.0,51.4131,51.5012,51.4033,51.4718,310668.0
2023-08-24 15:00:00,52.55,52.65,52.53,52.56,529593.0,51.4718,51.5698,51.4523,51.4816,529593.0
2023-08-24 15:30:00,52.56,52.6,52.27,52.28,2185371.0,51.4816,51.5208,51.1976,51.2074,2185371.0
2023-08-25 09:30:00,52.39,52.57,52.28,52.44,648804.0,51.3151,51.4914,51.2074,51.3641,648804.0
2023-08-25 10:00:00,52.44,52.51,52.18,52.28,581700.0,51.3641,51.4327,51.1094,51.2074,581700.0
2023-08-25 10:30:00,52.28,52.4,52.25,52.33,475368.0,51.2074,51.3249,51.178,51.2564,475368.0
2023-08-25 11:00:00,52.34,52.47,52.3,52.47,456162.0,51.2662,51.3935,51.227,51.3935,456162.0
2023-08-25 11:30:00,52.46,52.56,52.32,52.35,281760.0,51.3837,51.4816,51.2466,51.2759,281760.0
2023-08-25 12:00:00,52.34,52.48,52.31,52.47,460248.0,51.2662,51.4033,51.2368,51.3935,460248.0
2023-08-25 12:30:00,52.47,52.5,52.39,52.43,253791.0,51.3935,51.4229,51.3151,51.3543,253791.0
2023-08-25 13:00:00,52.42,52.48,52.36,52.39,270843.0,51.3445,51.4033,51.2857,51.3151,270843.0
2023-08-25 13:30:00,52.39,52.5,52.34,52.5,325770.0,51.3151,51.4229,51.2662,51.4229,325770.0
2023-08-25 14:00:00,52.5,52.61,52.46,52.6,430953.0,51.4229,51.5306,51.3837,51.5208,430953.0
2023-08-25 14:30:00,52.6,52.62,52.49,52.6,316416.0,51.5208,51.5404,51.4131,51.5208,316416.0
2023-08-25 15:00:00,52.61,52.68,52.57,52.61,487224.0,51.5306,51.5992,51.4914,51.5306,487224.0
2023-08-25 15:30:00,52.61,52.67,52.54,52.61,1725819.0,51.5306,51.5894,51.462,51.5306,1725819.0
2023-08-28 09:30:00,52.62,52.9,52.62,52.81,722847.0,51.5404,51.8147,51.5404,51.7265,722847.0
2023-08-28 10:00:00,52.81,52.81,52.7,52.75,476301.0,51.7265,51.7265,51.6188,51.6677,476301.0
2023-08-28 10:30:00,52.74,52.82,52.68,52.76,348378.0,51.6579,51.7363,51.5992,51.6775,348378.0
2023-08-28 11:00:00,52.76,52.88,52.71,52.81,289950.0,51.6775,51.7951,51.6286,51.7265,289950.0
2023-08-28 11:30:00,52.8,52.85,52.76,52.79,265266.0,51.7167,51.7657,51.6775,51.7069,265266.0
2023-08-28 12:00:00,52.79,52.82,52.73,52.77,240150.0,51.7069,51.7363,51.6481,51.6873,240150.0
2023-08-28 12:30:00,52.77,52.83,52.74,52.82,228741.0,51.6873,51.7461,51.6579,51.7363,228741.0
2023-08-28 13:00:00,52.83,52.93,52.83,52.91,265491.0,51.7461,51.844,51.7461,51.8245,265491.0
2023-08-28 13:30:00,52.91,52.93,52.76,52.79,285138.0,51.8245,51.844,51.6775,51.7069,285138.0
2023-08-28 14:00:00,52.79,52.79,52.7,52.74,332400.0,51.7069,51.7069,51.6188,51.6579,332400.0
2023-08-28 14:30:00,52.74,52.76,52.7,52.74,258249.0,51.6579,51.6775,51.6188,51.6579,258249.0
2023-08-28 15:00:00,52.74,52.81,52.73,52.81,358782.0,51.6579,51.7265,51.6481,51.7265,358782.0
2023-08-28 15:30:00,52.8,52.94,52.78,52.89,1467273.0,51.7167,51.8538,51.6971,51.8049,1467273.0
2023-08-29 09:30:00,53.0,53.19,52.95,53.1,778236.0,51.9126,52.0987,51.8636,52.0106,778236.0
2023-08-29 10:00:00,53.09,53.29,53.09,53.21,704256.0,52.0008,52.1967,52.0008,52.1183,704256.0
2023-08-29 10:30:00,53.21,53.24,52.98,53.03,428394.0,52.1183,52.1477,51.893,51.942,428394.0
2023-08-29 11:00:00,53.03,53.12,53.01,53.12,272721.0,51.942,52.0301,51.9224,52.0301,272721.0
2023-08-29 11:30:00,53.12,53.25,53.1,53.19,347892.0,52.0301,52.1575,52.0106,52.0987,347892.0
2023-08-29 12:00:00,53.2,53.32,53.15,53.29,413358.0,52.1085,52.226,52.0595,52.1967,413358.0
2023-08-29 12:30:00,53.3,53.3,53.24,53.29,273210.0,52.2065,52.2065,52.1477,52.1967,273210.0
2023-08-29 13:00:00,53.28,53.36,53.27,53.3,436206.0,52.1869,52.2652,52.1771,52.2065,436206.0
2023-08-29 13:30:00,53.31,53.35,53.22,53.25,370251.0,52.2162,52.2554,52.1281,52.1575,370251.0
2023-08-29 14:00:00,53.25,53.28,53.17,53.27,432495.0,52.1575,52.1869,52.0791,52.1771,432495.0
2023-08-29 14:30:00,53.27,53.35,53.26,53.3,337815.0,52.1771,52.2554,52.1673,52.2065,337815.0
2023-08-29 15:00:00,53.3,53.31,53.25,53.3,421935.0,52.2065,52.2162,52.1575,52.2065,421935.0
2023-08-29 15:30:00,53.3,53.41,53.26,53.35,1556880.0,52.2065,52.3142,52.1673,52.2554,1556880.0
2023-08-30 09:30:00,53.47,53.76,53.47,53.67,1068795.0,52.373,52.657,52.373,52.5689,1068795.0
2023-08-30 10:00:00,53.67,53.67,53.38,53.39,532956.0,52.5689,52.5689,52.2848,52.2946,532956.0
2023-08-30 10:30:00,53.39,53.55,53.31,53.55,488265.0,52.2946,52.4513,52.2162,52.4513,488265.0
2023-08-30 11:00:00,53.54,53.61,53.52,53.61,261984.0,52.4415,52.5101,52.4219,52.5101,261984.0
2023-08-30 11:30:00,53.62,53.66,53.56,53.59,249630.0,52.5199,52.5591,52.4611,52.4905,249630.0
2023-08-30 12:00:00,53.59,53.63,53.57,53.62,234621.0,52.4905,52.5297,52.4709,52.5199,234621.0
2023-08-30 12:30:00,53.63,53.65,53.58,53.61,224811.0,52.5297,52.5493,52.4807,52.5101,224811.0
2023-08-30 13:00:00,53.62,53.7,53.57,53.66,280095.0,52.5199,52.5982,52.4709,52.5591,280095.0
2023-08-30 13:30:00,53.65,53.66,53.56,53.6,231990.0,52.5493,52.5591,52.4611,52.5003,231990.0
2023-08-30 14:00:00,53.6,53.64,53.55,53.63,304134.0,52.5003,52.5395,52.4513,52.5297,304134.0
2023-08-30 14:30:00,53.63,53.67,53.6,53.67,301068.0,52.5297,52.5689,52.5003,52.5689,301068.0
2023-08-30 15:00:00,53.67,53.71,53.64,53.68,444441.0,52.5689,52.608,52.5395,52.5787,444441.0
2023-08-30 15:30:00,53.68,53.76,53.64,53.73,1452660.0,52.5787,52.657,52.5395,52.6276,1452660.0
2023-08-31 09:30:00,53.71,53.99,53.65,53.97,1207458.0,52.608,52.8823,52.5493,52.8627,1207458.0
2023-08-31 10:00:00,53.97,54.06,53.84,54.04,856113.0,52.8627,52.9509,52.7354,52.9313,856113.0
2023-08-31 10:30:00,54.04,54.16,54.02,54.09,766335.0,52.9313,53.0488,52.9117,52.9802,766335.0
2023-08-31 11:00:00,54.1,54.25,54.09,54.18,668265.0,52.99,53.137,52.9802,53.0684,668265.0
2023-08-31 11:30:00,54.18,54.29,54.15,54.27,617541.0,53.0684,53.1761,53.039,53.1566,617541.0
2023-08-31 12:00:00,54.27,54.33,54.23,54.24,666066.0,53.1566,53.2153,53.1174,53.1272,666066.0
2023-08-31 12:30:00,54.24,54.26,54.12,54.16,666441.0,53.1272,53.1468,53.0096,53.0488,666441.0
2023-08-31 13:00:00,54.16,54.29,54.15,54.26,635451.0,53.0488,53.1761,53.039,53.1468,635451.0
2023-08-31 13:30:00,54.26,54.3,54.19,54.25,714756.0,53.1468,53.1859,53.0782,53.137,714756.0
2023-08-31 14:00:00,54.25,54.29,54.24,54.28,411252.0,53.137,53.1761,53.1272,53.1663,411252.0
2023-08-31 14:30:00,54.28,54.32,54.21,54.23,383862.0,53.1663,53.2055,53.0978,53.1174,383862.0
2023-08-31 15:00:00,54.23,54.31,54.19,54.22,523329.0,53.1174,53.1957,53.0782,53.1076,523329.0
2023-08-31 15:30:00,54.22,54.26,54.18,54.19,2162385.0,53.1076,53.1468,53.0684,53.0782,2162385.0
2023-09-01 09:30:00,54.29,54.32,53.95,53.98,889521.0,53.1761,53.2055,52.8431,52.8725,889521.0
2023-09-01 10:00:00,53.98,54.01,53.81,53.94,749889.0,52.8725,52.9019,52.706,52.8333,749889.0
2023-09-01 10:30:00,53.94,54.0,53.84,53.88,486765.0,52.8333,52.8921,52.7354,52.7746,486765.0
2023-09-01 11:00:00,53.87,53.9,53.72,53.74,418170.0,52.7648,52.7941,52.6178,52.6374,418170.0
2023-09-01 11:30:00,53.74,53.75,53.6,53.61,494430.0,52.6374,52.6472,52.5003,52.5101,494430.0
2023-09-01 12:00:00,53.61,53.61,53.38,53.45,617961.0,52.5101,52.5101,52.2848,52.3534,617961.0
2023-09-01 12:30:00,53.46,53.53,53.45,53.51,362718.0,52.3632,52.4317,52.3534,52.4121,362718.0
2023-09-01 13:00:00,53.52,53.62,53.49,53.59,283548.0,52.4219,52.5199,52.3926,52.4905,283548.0
2023-09-01 13:30:00,53.59,53.69,53.59,53.66,251655.0,52.4905,52.5885,52.4905,52.5591,251655.0
2023-09-01 14:00:00,53.67,53.74,53.66,53.74,341283.0,52.5689,52.6374,52.5591,52.6374,341283.0
2023-09-01 14:30:00,53.73,53.82,53.72,53.8,375057.0,52.6276,52.7158,52.6178,52.6962,375057.0
2023-09-01 15:00:00,53.81,53.84,53.74,53.8,449361.0,52.706,52.7354,52.6374,52.6962,449361.0
2023-09-01 15:30:00,53.81,53.91,53.8,53.86,1465479.0,52.706,52.8039,52.6962,52.755,1465479.0
2023-09-05 09:30:00,53.95,54.27,53.9,54.04,1806159.0,52.8431,53.1566,52.7941,52.9313,1806159.0
2023-09-05 10:00:00,54.04,54.11,53.74,53.79,754731.0,52.9313,52.9998,52.6374,52.6864,754731.0
2023-09-05 10:30:00,53.79,53.87,53.73,53.82,538698.0,52.6864,52.7648,52.6276,52.7158,538698.0
2023-09-05 11:00:00,53.82,53.95,53.82,53.88,620163.0,52.7158,52.8431,52.7158,52.7746,620163.0
2023-09-05 11:30:00,53.89,54.0,53.86,53.93,526998.0,52.7843,52.8921,52.755,52.8235,526998.0
2023-09-05 12:00:00,53.93,53.94,53.81,53.81,461760.0,52.8235,52.8333,52.706,52.706,461760.0
2023-09-05 12:30:00,53.82,53.83,53.68,53.7,285909.0,52.7158,52.7256,52.5787,52.5982,285909.0
2023-09-05 13:00:00,53.7,53.7,53.52,53.56,439305.0,52.5982,52.5982,52.4219,52.4611,439305.0
2023-09-05 13:30:00,53.55,53.63,53.51,53.6,440517.0,52.4513,52.5297,52.4121,52.5003,440517.0
2023-09-05 14:00:00,53.59,53.65,53.54,53.59,331809.0,52.4905,52.5493,52.4415,52.4905,331809.0
2023-09-05 14:30:00,53.59,53.61,53.54,53.58,414987.0,52.4905,52.5101,52.4415,52.4807,414987.0
2023-09-05 15:00:00,53.58,53.58,53.48,53.48,539868.0,52.4807,52.4807,52.3828,52.3828,539868.0
2023-09-05 15:30:00,53.48,53.52,53.39,53.43,1667652.0,52.3828,52.4219,52.2946,52.3338,1667652.0
2023-09-06 09:30:00,53.47,53.75,53.3,53.72,823758.0,52.373,52.6472,52.2065,52.6178,823758.0
2023-09-06 10:00:00,53.72,54.0,53.65,53.91,843831.0,52.6178,52.8921,52.5493,52.8039,843831.0
2023-09-06 10:30:00,53.9,53.94,53.83,53.91,555876.0,52.7941,52.8333,52.7256,52.8039,555876.0
2023-09-06 11:00:00,53.91,53.96,53.88,53.96,536046.0,52.8039,52.8529,52.7746,52.8529,536046.0
2023-09-06 11:30:00,53.95,53.99,53.9,53.96,426741.0,52.8431,52.8823,52.7941,52.8529,426741.0
2023-09-06 12:00:00,53.96,53.96,53.87,53.95,445923.0,52.8529,52.8529,52.7648,52.8431,445923.0
2023-09-06 12:30:00,53.95,53.95,53.83,53.85,466146.0,52.8431,52.8431,52.7256,52.7452,466146.0
2023-09-06 13:00:00,53.85,53.96,53.83,53.92,404502.0,52.7452,52.8529,52.7256,52.8137,404502.0
2023-09-06 13:30:00,53.92,54.04,53.89,54.01,372948.0,52.8137,52.9313,52.7843,52.9019,372948.0
2023-09-06 14:00:00,54.0,54.01,53.94,53.97,338547.0,52.8921,52.9019,52.8333,52.8627,338547.0
2023-09-06 14:30:00,53.96,54.05,53.96,54.04,432480.0,52.8529,52.9411,52.8529,52.9313,432480.0
2023-09-06 15:00:00,54.05,54.06,53.92,53.94,584136.0,52.9411,52.9509,52.8137,52.8333,584136.0
2023-09-06 15:30:00,53.95,53.98,53.75,53.82,1958895.0,52.8431,52.8725,52.6472,52.7158,1958895.0
2023-09-07 09:30:00,54.0,54.17,53.96,54.09,826347.0,52.8921,53.0586,52.8529,52.9802,826347.0
2023-09-07 10:00:00,54.09,54.09,53.83,53.84,450450.0,52.9802,52.9802,52.7256,52.7354,450450.0
2023-09-07 10:30:00,53.84,54.16,53.83,54.03,1248321.0,52.7354,53.0488,52.7256,52.9215,1248321.0
2023-09-07 11:00:00,54.04,54.21,54.0,54.18,849810.0,52.9313,53.0978,52.8921,53.0684,849810.0
2023-09-07 11:30:00,54.18,54.27,54.14,54.24,622686.0,53.0684,53.1566,53.0292,53.1272,622686.0
2023-09-07 12:00:00,54.25,54.38,54.24,54.34,828462.0,53.137,53.2643,53.1272,53.2251,828462.0
2023-09-07 12:30:00,54.34,54.35,54.25,54.26,351480.0,53.2251,53.2349,53.137,53.1468,351480.0
2023-09-07 13:00:00,54.26,54.32,54.25,54.29,320556.0,53.1468,53.2055,53.137,53.1761,320556.0
2023-09-07 13:30:00,54.29,54.35,54.26,54.32,379521.0,53.1761,53.2349,53.1468,53.2055,379521.0
2023-09-07 14:00:00,54.31,54.38,54.28,54.31,855519.0,53.1957,53.2643,53.1663,53.1957,855519.0
2023-09-07 14:30:00,54.31,54.38,54.27,54.37,534213.0,53.1957,53.2643,53.1566,53.2545,534213.0
2023-09-07 15:00:00,54.37,54.42,54.33,54.4,777456.0,53.2545,53.3035,53.2153,53.2839,777456.0
2023-09-07 15:30:00,54.4,54.49,54.34,54.49,2535351.0,53.2839,53.372,53.2251,53.372,2535351.0
2023-09-08 09:30:00,54.49,54.62,54.36,54.49,905319.0,53.372,53.4994,53.2447,53.372,905319.0
2023-09-08 10:00:00,54.48,54.6,54.45,54.53,461448.0,53.3622,53.4798,53.3329,53.4112,461448.0
2023-09-08 10:30:00,54.53,54.56,54.48,54.52,440118.0,53.4112,53.4406,53.3622,53.4014,440118.0
2023-09-08 11:00:00,54.52,54.56,54.46,54.47,464991.0,53.4014,53.4406,53.3427,53.3524,464991.0
2023-09-08 11:30:00,54.47,54.56,54.44,54.46,320634.0,53.3524,53.4406,53.3231,53.3427,320634.0
2023-09-08 12:00:00,54.45,54.52,54.42,54.47,388599.0,53.3329,53.4014,53.3035,53.3524,388599.0
2023-09-08 12:30:00,54.47,54.5,54.39,54.44,355467.0,53.3524,53.3818,53.2741,53.3231,355467.0
2023-09-08 13:00:00,54.44,54.45,54.39,54.42,307704.0,53.3231,53.3329,53.2741,53.3035,307704.0
2023-09-08 13:30:00,54.42,54.44,54.39,54.44,267240.0,53.3035,53.3231,53.2741,53.3231,267240.0
2023-09-08 14:00:00,54.44,54.44,54.36,54.4,455814.0,53.3231,53.3231,53.2447,53.2839,455814.0
2023-09-08 14:30:00,54.41,54.54,54.4,54.53,367371.0,53.2937,53.421,53.2839,53.4112,367371.0
2023-09-08 15:00:00,54.53,54.56,54.46,54.56,554871.0,53.4112,53.4406,53.3427,53.4406,554871.0
2023-09-08 15:30:00,54.56,54.62,54.53,54.59,2011134.0,53.4406,53.4994,53.4112,53.47,2011134.0
2023-09-11 09:30:00,54.67,54.83,54.59,54.77,734649.0,53.5483,53.7051,53.47,53.6463,734649.0
2023-09-11 10:00:00,54.77,54.79,54.64,54.77,535176.0,53.6463,53.6659,53.519,53.6463,535176.0
2023-09-11 10:30:00,54.77,54.79,54.65,54.66,375255.0,53.6463,53.6659,53.5288,53.5386,375255.0
2023-09-11 11:00:00,54.65,54.65,54.55,54.64,380325.0,53.5288,53.5288,53.4308,53.519,380325.0
2023-09-11 11:30:00,54.63,54.73,54.61,54.7,347220.0,53.5092,53.6071,53.4896,53.5777,347220.0
2023-09-11 12:00:00,54.7,54.75,54.68,54.72,296673.0,53.5777,53.6267,53.5581,53.5973,296673.0
2023-09-11 12:30:00,54.71,54.77,54.69,54.74,361854.0,53.5875,53.6463,53.5679,53.6169,361854.0
2023-09-11 13:00:00,54.74,54.77,54.71,54.72,287184.0,53.6169,53.6463,53.5875,53.5973,287184.0
2023-09-11 13:30:00,54.72,54.73,54.66,54.67,285720.0,53.5973,53.6071,53.5386,53.5483,285720.0
2023-09-11 14:00:00,54.68,54.71,54.67,54.69,291420.0,53.5581,53.5875,53.5483,53.5679,291420.0
2023-09-11 14:30:00,54.69,54.77,54.69,54.76,321642.0,53.5679,53.6463,53.5679,53.6365,321642.0
2023-09-11 15:00:00,54.77,54.78,54.71,54.73,633792.0,53.6463,53.6561,53.5875,53.6071,633792.0
2023-09-11 15:30:00,54.73,54.79,54.72,54.79,1468299.0,53.6071,53.6659,53.5973,53.6659,1468299.0
2023-09-12 09:30:00,54.83,54.95,54.68,54.82,600777.0,53.7051,53.8226,53.5581,53.6953,600777.0
2023-09-12 10:00:00,54.83,54.83,54.69,54.79,379350.0,53.7051,53.7051,53.5679,53.6659,379350.0
2023-09-12 10:30:00,54.79,54.9,54.77,54.88,501561.0,53.6659,53.7736,53.6463,53.754,501561.0
2023-09-12 11:00:00,54.87,54.94,54.83,54.86,353769.0,53.7442,53.8128,53.7051,53.7344,353769.0
2023-09-12 11:30:00,54.86,54.87,54.72,54.76,352026.0,53.7344,53.7442,53.5973,53.6365,352026.0
2023-09-12 12:00:00,54.76,54.81,54.71,54.79,259407.0,53.6365,53.6855,53.5875,53.6659,259407.0
2023-09-12 12:30:00,54.78,54.83,54.75,54.82,503349.0,53.6561,53.7051,53.6267,53.6953,503349.0
2023-09-12 13:00:00,54.82,54.96,54.81,54.95,387474.0,53.6953,53.8324,53.6855,53.8226,387474.0
2023-09-12 13:30:00,54.96,54.98,54.86,54.87,469836.0,53.8324,53.852,53.7344,53.7442,469836.0
2023-09-12 14:00:00,54.87,54.96,54.85,54.94,456978.0,53.7442,53.8324,53.7247,53.8128,456978.0
2023-09-12 14:30:00,54.94,54.95,54.83,54.87,373467.0,53.8128,53.8226,53.7051,53.7442,373467.0
2023-09-12 15:00:00,54.87,54.88,54.78,54.81,424413.0,53.7442,53.754,53.6561,53.6855,424413.0
2023-09-12 15:30:00,54.81,54.93,54.8,54.84,1130547.0,53.6855,53.803,53.6757,53.7149,1130547.0
2023-09-13 09:30:00,54.98,55.28,54.94,55.1,1405713.0,53.852,54.1458,53.8128,53.9695,1405713.0
2023-09-13 10:00:00,55.11,55.11,54.83,54.84,550299.0,53.9793,53.9793,53.7051,53.7149,550299.0
2023-09-13 10:30:00,54.85,54.98,54.79,54.97,417717.0,53.7247,53.852,53.6659,53.8422,417717.0
2023-09-13 11:00:00,54.98,55.08,54.94,55.07,362565.0,53.852,53.9499,53.8128,53.9401,362565.0
2023-09-13 11:30:00,55.07,55.1,55.03,55.09,323853.0,53.9401,53.9695,53.901,53.9597,323853.0
2023-09-13 12:00:00,55.1,55.17,55.08,55.15,505398.0,53.9695,54.0381,53.9499,54.0185,505398.0
2023-09-13 12:30:00,55.15,55.18,55.1,55.15,314631.0,54.0185,54.0479,53.9695,54.0185,314631.0
2023-09-13 13:00:00,55.15,55.17,55.1,55.16,259716.0,54.0185,54.0381,53.9695,54.0283,259716.0
2023-09-13 13:30:00,55.16,55.17,55.09,55.14,307170.0,54.0283,54.0381,53.9597,54.0087,307170.0
2023-09-13 14:00:00,55.14,55.16,55.08,55.13,355977.0,54.0087,54.0283,53.9499,53.9989,355977.0
2023-09-13 14:30:00,55.13,55.14,54.89,54.98,425187.0,53.9989,54.0087,53.7638,53.852,425187.0
2023-09-13 15:00:00,54.97,54.99,54.82,54.88,641370.0,53.8422,53.8618,53.6953,53.754,641370.0
2023-09-13 15:30:00,54.88,54.95,54.82,54.86,1696260.0,53.754,53.8226,53.6953,53.7344,1696260.0
2023-09-14 09:30:00,55.0,55.06,54.8,54.97,821046.0,53.8716,53.9303,53.6757,53.8422,821046.0
2023-09-14 10:00:00,54.97,55.02,54.85,54.93,362679.0,53.8422,53.8912,53.7247,53.803,362679.0
2023-09-14 10:30:00,54.93,55.02,54.88,54.99,544671.0,53.803,53.8912,53.754,53.8618,544671.0
2023-09-14 11:00:00,54.99,55.05,54.94,54.97,483360.0,53.8618,53.9205,53.8128,53.8422,483360.0
2023-09-14 11:30:00,54.97,55.09,54.97,55.06,336294.0,53.8422,53.9597,53.8422,53.9303,336294.0
2023-09-14 12:00:00,55.06,55.15,55.05,55.15,364686.0,53.9303,54.0185,53.9205,54.0185,364686.0
2023-09-14 12:30:00,55.15,55.21,55.12,55.17,337083.0,54.0185,54.0773,53.9891,54.0381,337083.0
2023-09-14 13:00:00,55.17,55.18,55.08,55.11,377475.0,54.0381,54.0479,53.9499,53.9793,377475.0
2023-09-14 13:30:00,55.12,55.16,55.1,55.14,414795.0,53.9891,54.0283,53.9695,54.0087,414795.0
2023-09-14 14:00:00,55.14,55.2,55.12,55.18,398241.0,54.0087,54.0675,53.9891,54.0479,398241.0
2023-09-14 14:30:00,55.18,55.25,55.14,55.19,457368.0,54.0479,54.1164,54.0087,54.0577,457368.0
2023-09-14 15:00:00,55.18,55.23,55.17,55.21,408747.0,54.0479,54.0969,54.0381,54.0773,408747.0
2023-09-14 15:30:00,55.21,55.21,55.07,55.1,1893258.0,54.0773,54.0773,53.9401,53.9695,1893258.0
2023-09-15 09:30:00,55.07,55.22,54.93,54.97,4145208.0,53.9401,54.0871,53.803,53.8422,4145208.0
2023-09-15 10:00:00,54.98,55.07,54.91,54.97,415689.0,53.852,53.9401,53.7834,53.8422,415689.0
2023-09-15 10:30:00,54.97,55.15,54.94,55.06,459060.0,53.8422,54.0185,53.8128,53.9303,459060.0
2023-09-15 11:00:00,55.06,55.07,54.92,55.04,442893.0,53.9303,53.9401,53.7932,53.9108,442893.0
2023-09-15 11:30:00,55.04,55.08,54.96,55.0,320904.0,53.9108,53.9499,53.8324,53.8716,320904.0
2023-09-15 12:00:00,55.0,55.02,54.95,55.01,349731.0,53.8716,53.8912,53.8226,53.8814,349731.0
2023-09-15 12:30:00,55.02,55.09,55.01,55.06,364686.0,53.8912,53.9597,53.8814,53.9303,364686.0
2023-09-15 13:00:00,55.06,55.06,54.92,54.99,366237.0,53.9303,53.9303,53.7932,53.8618,366237.0
2023-09-15 13:30:00,54.99,55.04,54.94,55.03,326754.0,53.8618,53.9108,53.8128,53.901,326754.0
2023-09-15 14:00:00,55.03,55.03,54.94,54.97,451329.0,53.901,53.901,53.8128,53.8422,451329.0
2023-09-15 14:30:00,54.97,55.08,54.96,55.07,570060.0,53.8422,53.9499,53.8324,53.9401,570060.0
2023-09-15 15:00:00,55.07,55.08,55.0,55.04,711552.0,53.9401,53.9499,53.8716,53.9108,711552.0
2023-09-15 15:30:00,55.04,55.05,54.59,54.9,5218974.0,53.9108,53.9205,53.47,53.7736,5218974.0
2023-09-18 09:30:00,54.89,55.07,54.69,54.79,995238.0,53.7638,53.9401,53.5679,53.6659,995238.0
2023-09-18 10:00:00,54.78,54.8,54.6,54.65,552183.0,53.6561,53.6757,53.4798,53.5288,552183.0
2023-09-18 10:30:00,54.65,54.68,54.54,54.65,504546.0,53.5288,53.5581,53.421,53.5288,504546.0
2023-09-18 11:00:00,54.64,54.64,54.51,54.55,373968.0,53.519,53.519,53.3916,53.4308,373968.0
2023-09-18 11:30:00,54.55,54.68,54.55,54.6,533565.0,53.4308,53.5581,53.4308,53.4798,533565.0
2023-09-18 12:00:00,54.6,54.63,54.55,54.59,314289.0,53.4798,53.5092,53.4308,53.47,314289.0
2023-09-18 12:30:00,54.59,54.68,54.59,54.66,325548.0,53.47,53.5581,53.47,53.5386,325548.0
2023-09-18 13:00:00,54.66,54.68,54.64,54.67,241215.0,53.5386,53.5581,53.519,53.5483,241215.0
2023-09-18 13:30:00,54.67,54.68,54.62,54.63,324996.0,53.5483,53.5581,53.4994,53.5092,324996.0
2023-09-18 14:00:00,54.63,54.69,54.61,54.61,365439.0,53.5092,53.5679,53.4896,53.4896,365439.0
2023-09-18 14:30:00,54.6,54.63,54.56,54.57,397986.0,53.4798,53.5092,53.4406,53.4504,397986.0
2023-09-18 15:00:00,54.57,54.6,54.48,54.5,401007.0,53.4504,53.4798,53.3622,53.3818,401007.0
2023-09-18 15:30:00,54.5,54.56,54.42,54.47,1978401.0,53.3818,53.4406,53.3035,53.3524,1978401.0
2023-09-19 09:30:00,54.46,54.59,54.31,54.54,1017816.0,53.3427,53.47,53.1957,53.421,1017816.0
2023-09-19 10:00:00,54.54,54.57,54.3,54.36,682995.0,53.421,53.4504,53.1859,53.2447,682995.0
2023-09-19 10:30:00,54.37,54.37,54.19,54.22,572379.0,53.2545,53.2545,53.0782,53.1076,572379.0
2023-09-19 11:00:00,54.22,54.32,54.19,54.32,378885.0,53.1076,53.2055,53.0782,53.2055,378885.0
2023-09-19 11:30:00,54.32,54.32,54.18,54.19,460299.0,53.2055,53.2055,53.0684,53.0782,460299.0
2023-09-19 12:00:00,54.18,54.21,54.13,54.18,489849.0,53.0684,53.0978,53.0194,53.0684,489849.0
2023-09-19 12:30:00,54.18,54.19,54.12,54.15,270000.0,53.0684,53.0782,53.0096,53.039,270000.0
2023-09-19 13:00:00,54.15,54.24,54.13,54.24,290319.0,53.039,53.1272,53.0194,53.1272,290319.0
2023-09-19 13:30:00,54.24,54.42,54.23,54.39,398517.0,53.1272,53.3035,53.1174,53.2741,398517.0
2023-09-19 14:00:00,54.38,54.46,54.36,54.38,341907.0,53.2643,53.3427,53.2447,53.2643,341907.0
2023-09-19 14:30:00,54.38,54.51,54.37,54.42,541647.0,53.2643,53.3916,53.2545,53.3035,541647.0
2023-09-19 15:00:00,54.42,54.47,54.36,54.41,600483.0,53.3035,53.3524,53.2447,53.2937,600483.0
2023-09-19 15:30:00,54.41,54.52,54.38,54.46,1609311.0,53.2937,53.4014,53.2643,53.3427,1609311.0
2023-09-20 09:30:00,54.53,54.57,54.32,54.45,604182.0,53.4112,53.4504,53.2055,53.3329,604182.0
2023-09-20 10:00:00,54.45,54.61,54.42,54.6,316179.0,53.3329,53.4896,53.3035,53.4798,316179.0
2023-09-20 10:30:00,54.6,54.7,54.57,54.66,366819.0,53.4798,53.5777,53.4504,53.5386,366819.0
2023-09-20 11:00:00,54.66,54.74,54.64,54.66,255006.0,53.5386,53.6169,53.519,53.5386,255006.0
2023-09-20 11:30:00,54.66,54.81,54.65,54.81,304713.0,53.5386,53.6855,53.5288,53.6855,304713.0
2023-09-20 12:00:00,54.8,54.81,54.72,54.79,197628.0,53.6757,53.6855,53.5973,53.6659,197628.0
2023-09-20 12:30:00,54.8,54.83,54.75,54.82,330858.0,53.6757,53.7051,53.6267,53.6953,330858.0
2023-09-20 13:00:00,54.82,54.85,54.81,54.82,310599.0,53.6953,53.7247,53.6855,53.6953,310599.0
2023-09-20 13:30:00,54.82,54.83,54.76,54.82,289083.0,53.6953,53.7051,53.6365,53.6953,289083.0
2023-09-20 14:00:00,54.81,54.83,54.66,54.81,405801.0,53.6855,53.7051,53.5386,53.6855,405801.0
2023-09-20 14:30:00,54.81,54.9,54.7,54.77,455433.0,53.6855,53.7736,53.5777,53.6463,455433.0
2023-09-20 15:00:00,54.77,54.84,54.72,54.8,655929.0,53.6463,53.7149,53.5973,53.6757,655929.0
2023-09-20 15:30:00,54.8,54.81,54.61,54.64,1449282.0,53.6757,53.6855,53.4896,53.519,1449282.0
2023-09-21 09:30:00,54.75,54.83,54.47,54.65,1188945.0,53.6267,53.7051,53.3524,53.5288,1188945.0
2023-09-21 10:00:00,54.66,54.72,54.54,54.57,552330.0,53.5386,53.5973,53.421,53.4504,552330.0
2023-09-21 10:30:00,54.58,54.58,54.43,54.47,663498.0,53.4602,53.4602,53.3133,53.3524,663498.0
2023-09-21 11:00:00,54.47,54.5,54.42,54.44,404487.0,53.3524,53.3818,53.3035,53.3231,404487.0
2023-09-21 11:30:00,54.43,54.49,54.34,54.37,554763.0,53.3133,53.372,53.2251,53.2545,554763.0
2023-09-21 12:00:00,54.37,54.39,54.28,54.32,525837.0,53.2545,53.2741,53.1663,53.2055,525837.0
2023-09-21 12:30:00,54.31,54.33,54.26,54.26,395058.0,53.1957,53.2153,53.1468,53.1468,395058.0
2023-09-21 13:00:00,54.25,54.27,54.19,54.25,394038.0,53.137,53.1566,53.0782,53.137,394038.0
2023-09-21 13:30:00,54.24,54.28,54.2,54.21,436326.0,53.1272,53.1663,53.088,53.0978,436326.0
2023-09-21 14:00:00,54.21,54.29,54.21,54.23,467871.0,53.0978,53.1761,53.0978,53.1174,467871.0
2023-09-21 14:30:00,54.23,54.27,54.17,54.17,535326.0,53.1174,53.1566,53.0586,53.0586,535326.0
2023-09-21 15:00:00,54.17,54.21,54.0,54.02,1016136.0,53.0586,53.0978,52.8921,52.9117,1016136.0
2023-09-21 15:30:00,54.02,54.04,53.93,53.96,2263002.0,52.9117,52.9313,52.8235,52.8529,2263002.0
2023-09-22 09:30:00,54.08,54.15,53.97,54.1,937419.0,52.9705,53.039,52.8627,52.99,937419.0
2023-09-22 10:00:00,54.1,54.32,54.1,54.31,612075.0,52.99,53.2055,52.99,53.1957,612075.0
2023-09-22 10:30:00,54.31,54.39,54.26,54.34,433770.0,53.1957,53.2741,53.1468,53.2251,433770.0
2023-09-22 11:00:00,54.34,54.41,54.33,54.41,385185.0,53.2251,53.2937,53.2153,53.2937,385185.0
2023-09-22 11:30:00,54.41,54.41,54.23,54.24,570573.0,53.2937,53.2937,53.1174,53.1272,570573.0
2023-09-22 12:00:00,54.24,54.3,54.22,54.23,476178.0,53.1272,53.1859,53.1076,53.1174,476178.0
2023-09-22 12:30:00,54.23,54.35,54.23,54.32,374850.0,53.1174,53.2349,53.1174,53.2055,374850.0
2023-09-22 13:00:00,54.32,54.34,54.13,54.15,392451.0,53.2055,53.2251,53.0194,53.039,392451.0
2023-09-22 13:30:00,54.15,54.16,54.06,54.13,448935.0,53.039,53.0488,52.9509,53.0194,448935.0
2023-09-22 14:00:00,54.14,54.25,54.13,54.23,428358.0,53.0292,53.137,53.0194,53.1174,428358.0
2023-09-22 14:30:00,54.23,54.23,54.11,54.21,371025.0,53.1174,53.1174,52.9998,53.0978,371025.0
2023-09-22 15:00:00,54.2,54.36,54.19,54.29,420168.0,53.088,53.2447,53.0782,53.1761,420168.0
2023-09-22 15:30:00,54.3,54.32,54.06,54.11,1602801.0,53.1859,53.2055,52.9509,52.9998,1602801.0
2023-09-25 09:30:00,54.12,54.25,53.95,54.1,907176.0,53.0096,53.137,52.8431,52.99,907176.0
2023-09-25 10:00:00,54.1,54.25,54.09,54.12,471027.0,52.99,53.137,52.9802,53.0096,471027.0
2023-09-25 10:30:00,54.11,54.19,54.05,54.06,293895.0,52.9998,53.0782,52.9411,52.9509,293895.0
2023-09-25 11:00:00,54.06,54.19,53.98,54.15,325686.0,52.9509,53.0782,52.8725,53.039,325686.0
2023-09-25 11:30:00,54.14,54.24,54.12,54.21,316716.0,53.0292,53.1272,53.0096,53.0978,316716.0
2023-09-25 12:00:00,54.21,54.28,54.21,54.24,333984.0,53.0978,53.1663,53.0978,53.1272,333984.0
2023-09-25 12:30:00,54.24,54.25,54.15,54.18,316209.0,53.1272,53.137,53.039,53.0684,316209.0
2023-09-25 13:00:00,54.18,54.2,54.11,54.13,400719.0,53.0684,53.088,52.9998,53.0194,400719.0
2023-09-25 13:30:00,54.12,54.17,54.06,54.17,373863.0,53.0096,53.0586,52.9509,53.0586,373863.0
2023-09-25 14:00:00,54.17,54.21,54.12,54.13,249669.0,53.0586,53.0978,53.0096,53.0194,249669.0
2023-09-25 14:30:00,54.13,54.21,54.11,54.16,295557.0,53.0194,53.0978,52.9998,53.0488,295557.0
2023-09-25 15:00:00,54.16,54.19,54.07,54.14,426789.0,53.0488,53.0782,52.9607,53.0292,426789.0
2023-09-25 15:30:00,54.16,54.37,54.16,54.36,1289991.0,53.0488,53.2545,53.0488,53.2447,1289991.0
2023-09-26 09:30:00,54.31,54.52,54.21,54.46,866850.0,53.1957,53.4014,53.0978,53.3427,866850.0
2023-09-26 10:00:00,54.46,54.47,54.13,54.21,539856.0,53.3427,53.3524,53.0194,53.0978,539856.0
2023-09-26 10:30:00,54.2,54.33,54.12,54.33,459303.0,53.088,53.2153,53.0096,53.2153,459303.0
2023-09-26 11:00:00,54.33,54.37,54.27,54.28,501408.0,53.2153,53.2545,53.1566,53.1663,501408.0
2023-09-26 11:30:00,54.28,54.42,54.28,54.42,491691.0,53.1663,53.3035,53.1663,53.3035,491691.0
2023-09-26 12:00:00,54.42,54.42,54.35,54.39,313824.0,53.3035,53.3035,53.2349,53.2741,313824.0
2023-09-26 12:30:00,54.39,54.44,54.37,54.42,302184.0,53.2741,53.3231,53.2545,53.3035,302184.0
2023-09-26 13:00:00,54.42,54.44,54.34,54.35,292737.0,53.3035,53.3231,53.2251,53.2349,292737.0
2023-09-26 13:30:00,54.34,54.38,54.25,54.34,406689.0,53.2251,53.2643,53.137,53.2251,406689.0
2023-09-26 14:00:00,54.34,54.35,54.28,54.3,612231.0,53.2251,53.2349,53.1663,53.1859,612231.0
2023-09-26 14:30:00,54.3,54.4,54.29,54.38,593031.0,53.1859,53.2839,53.1761,53.2643,593031.0
2023-09-26 15:00:00,54.38,54.38,54.19,54.24,688041.0,53.2643,53.2643,53.0782,53.1272,688041.0
2023-09-26 15:30:00,54.24,54.25,54.12,54.17,1851486.0,53.1272,53.137,53.0096,53.0586,1851486.0
2023-09-27 09:30:00,54.0,54.08,53.77,53.86,1048518.0,52.8921,52.9705,52.6668,52.755,1048518.0
2023-09-27 10:00:00,53.86,53.96,53.67,53.93,739641.0,52.755,52.8529,52.5689,52.8235,739641.0
2023-09-27 10:30:00,53.93,54.04,53.88,53.88,577290.0,52.8235,52.9313,52.7746,52.7746,577290.0
2023-09-27 11:00:00,53.88,53.91,53.69,53.74,495954.0,52.7746,52.8039,52.5885,52.6374,495954.0
2023-09-27 11:30:00,53.74,53.8,53.61,53.65,485838.0,52.6374,52.6962,52.5101,52.5493,485838.0
2023-09-27 12:00:00,53.65,53.67,53.47,53.54,548652.0,52.5493,52.5689,52.373,52.4415,548652.0
2023-09-27 12:30:00,53.55,53.66,53.54,53.59,440313.0,52.4513,52.5591,52.4415,52.4905,440313.0
2023-09-27 13:00:00,53.59,53.61,53.44,53.47,357171.0,52.4905,52.5101,52.3436,52.373,357171.0
2023-09-27 13:30:00,53.47,53.57,53.43,53.5,554337.0,52.373,52.4709,52.3338,52.4024,554337.0
2023-09-27 14:00:00,53.5,53.59,53.47,53.59,290751.0,52.4024,52.4905,52.373,52.4905,290751.0
2023-09-27 14:30:00,53.59,53.77,53.59,53.76,532593.0,52.4905,52.6668,52.4905,52.657,532593.0
2023-09-27 15:00:00,53.76,53.87,53.74,53.82,564399.0,52.657,52.7648,52.6374,52.7158,564399.0
2023-09-27 15:30:00,53.81,53.92,53.71,53.91,2043288.0,52.706,52.8137,52.608,52.8039,2043288.0
2023-09-28 09:30:00,54.0,54.18,53.86,54.12,688698.0,52.8921,53.0684,52.755,53.0096,688698.0
2023-09-28 10:00:00,54.11,54.19,54.06,54.14,410283.0,52.9998,53.0782,52.9509,53.0292,410283.0
2023-09-28 10:30:00,54.14,54.28,54.04,54.22,447123.0,53.0292,53.1663,52.9313,53.1076,447123.0
2023-09-28 11:00:00,54.22,54.24,54.09,54.17,295818.0,53.1076,53.1272,52.9802,53.0586,295818.0
2023-09-28 11:30:00,54.18,54.21,53.95,53.99,423393.0,53.0684,53.0978,52.8431,52.8823,423393.0
2023-09-28 12:00:00,53.99,54.03,53.92,54.02,272424.0,52.8823,52.9215,52.8137,52.9117,272424.0
2023-09-28 12:30:00,54.03,54.08,54.0,54.05,252663.0,52.9215,52.9705,52.8921,52.9411,252663.0
2023-09-28 13:00:00,54.05,54.1,54.02,54.03,350166.0,52.9411,52.99,52.9117,52.9215,350166.0
2023-09-28 13:30:00,54.04,54.19,54.0,54.16,370452.0,52.9313,53.0782,52.8921,53.0488,370452.0
2023-09-28 14:00:00,54.17,54.25,54.1,54.24,295227.0,53.0586,53.137,52.99,53.1272,295227.0
2023-09-28 14:30:00,54.25,54.25,54.09,54.18,345261.0,53.137,53.137,52.9802,53.0684,345261.0
2023-09-28 15:00:00,54.18,54.28,54.12,54.25,440640.0,53.0684,53.1663,53.0096,53.137,440640.0
2023-09-28 15:30:00,54.25,54.26,54.09,54.17,1670877.0,53.137,53.1468,52.9802,53.0586,1670877.0
2023-09-29 09:30:00,54.34,54.38,53.68,53.83,1090935.0,53.2251,53.2643,52.5787,52.7256,1090935.0
2023-09-29 10:00:00,53.82,53.89,53.71,53.72,752613.0,52.7158,52.7843,52.608,52.6178,752613.0
2023-09-29 10:30:00,53.72,53.81,53.68,53.7,478602.0,52.6178,52.706,52.5787,52.5982,478602.0
2023-09-29 11:00:00,53.72,53.85,53.65,53.76,539511.0,52.6178,52.7452,52.5493,52.657,539511.0
2023-09-29 11:30:00,53.76,53.78,53.58,53.6,422301.0,52.657,52.6766,52.4807,52.5003,422301.0
2023-09-29 12:00:00,53.6,53.63,53.46,53.51,491793.0,52.5003,52.5297,52.3632,52.4121,491793.0
2023-09-29 12:30:00,53.51,53.52,53.37,53.38,550425.0,52.4121,52.4219,52.275,52.2848,550425.0
2023-09-29 13:00:00,53.38,53.38,53.18,53.27,987186.0,52.2848,52.2848,52.0889,52.1771,987186.0
2023-09-29 13:30:00,53.27,53.35,53.14,53.14,561534.0,52.1771,52.2554,52.0497,52.0497,561534.0
2023-09-29 14:00:00,53.14,53.21,53.1,53.13,575781.0,52.0497,52.1183,52.0106,52.0399,575781.0
2023-09-29 14:30:00,53.12,53.36,53.06,53.32,594057.0,52.0301,52.2652,51.9714,52.226,594057.0
2023-09-29 15:00:00,53.32,53.39,53.27,53.33,642594.0,52.226,52.2946,52.1771,52.2358,642594.0
2023-09-29 15:30:00,53.33,53.4,53.22,53.31,2186940.0,52.2358,52.3044,52.1281,52.2162,2186940.0
2023-10-02 09:30:00,53.16,53.28,52.8,52.82,1163004.0,52.0693,52.1869,51.7167,51.7363,1163004.0
2023-10-02 10:00:00,52.82,53.12,52.77,53.07,555507.0,51.7363,52.0301,51.6873,51.9812,555507.0
2023-10-02 10:30:00,53.07,53.27,53.05,53.25,513741.0,51.9812,52.1771,51.9616,52.1575,513741.0
2023-10-02 11:00:00,53.25,53.42,53.22,53.4,400080.0,52.1575,52.324,52.1281,52.3044,400080.0
2023-10-02 11:30:00,53.4,53.42,53.12,53.18,399141.0,52.3044,52.324,52.0301,52.0889,399141.0
2023-10-02 12:00:00,53.18,53.22,53.1,53.11,290739.0,52.0889,52.1281,52.0106,52.0204,290739.0
2023-10-02 12:30:00,53.11,53.14,53.0,53.04,418809.0,52.0204,52.0497,51.9126,51.9518,418809.0
2023-10-02 13:00:00,53.06,53.21,53.05,53.19,348849.0,51.9714,52.1183,51.9616,52.0987,348849.0
2023-10-02 13:30:00,53.19,53.21,53.1,53.15,490569.0,52.0987,52.1183,52.0106,52.0595,490569.0
2023-10-02 14:00:00,53.16,53.27,53.12,53.14,305316.0,52.0693,52.1771,52.0301,52.0497,305316.0
2023-10-02 14:30:00,53.15,53.23,53.12,53.22,266295.0,52.0595,52.1379,52.0301,52.1281,266295.0
2023-10-02 15:00:00,53.22,53.35,53.17,53.32,413718.0,52.1281,52.2554,52.0791,52.226,413718.0
2023-10-02 15:30:00,53.32,53.39,53.27,53.37,1470867.0,52.226,52.2946,52.1771,52.275,1470867.0
2023-10-03 09:30:00,53.23,53.58,53.22,53.46,709359.0,52.1379,52.4807,52.1281,52.3632,709359.0
2023-10-03 10:00:00,53.46,53.46,53.17,53.22,452589.0,52.3632,52.3632,52.0791,52.1281,452589.0
2023-10-03 10:30:00,53.22,53.34,53.2,53.32,375870.0,52.1281,52.2456,52.1085,52.226,375870.0
2023-10-03 11:00:00,53.32,53.35,53.14,53.14,332661.0,52.226,52.2554,52.0497,52.0497,332661.0
2023-10-03 11:30:00,53.13,53.14,53.0,53.08,322305.0,52.0399,52.0497,51.9126,51.991,322305.0
2023-10-03 12:00:00,53.08,53.27,53.08,53.27,384636.0,51.991,52.1771,51.991,52.1771,384636.0
2023-10-03 12:30:00,53.28,53.28,53.15,53.16,310899.0,52.1869,52.1869,52.0595,52.0693,310899.0
2023-10-03 13:00:00,53.17,53.23,53.11,53.16,278928.0,52.0791,52.1379,52.0204,52.0693,278928.0
2023-10-03 13:30:00,53.16,53.17,53.07,53.13,230070.0,52.0693,52.0791,51.9812,52.0399,230070.0
2023-10-03 14:00:00,53.13,53.2,52.99,53.01,389619.0,52.0399,52.1085,51.9028,51.9224,389619.0
2023-10-03 14:30:00,53.01,53.02,52.94,52.95,506841.0,51.9224,51.9322,51.8538,51.8636,506841.0
2023-10-03 15:00:00,52.95,53.06,52.89,53.0,491928.0,51.8636,51.9714,51.8049,51.9126,491928.0
2023-10-03 15:30:00,53.0,53.11,52.94,53.04,1484400.0,51.9126,52.0204,51.8538,51.9518,1484400.0
2023-10-04 09:30:00,53.22,53.35,53.0,53.04,565716.0,52.1281,52.2554,51.9126,51.9518,565716.0
2023-10-04 10:00:00,53.03,53.2,53.0,53.17,560004.0,51.942,52.1085,51.9126,52.0791,560004.0
2023-10-04 10:30:00,53.17,53.26,53.12,53.19,563121.0,52.0791,52.1673,52.0301,52.0987,563121.0
2023-10-04 11:00:00,53.18,53.43,53.15,53.39,491445.0,52.0889,52.3338,52.0595,52.2946,491445.0
2023-10-04 11:30:00,53.39,53.59,53.35,53.55,464577.0,52.2946,52.4905,52.2554,52.4513,464577.0
2023-10-04 12:00:00,53.56,53.56,53.47,53.52,299934.0,52.4611,52.4611,52.373,52.4219,299934.0
2023-10-04 12:30:00,53.52,53.58,53.5,53.51,328701.0,52.4219,52.4807,52.4024,52.4121,328701.0
2023-10-04 13:00:00,53.51,53.62,53.5,53.55,306642.0,52.4121,52.5199,52.4024,52.4513,306642.0
2023-10-04 13:30:00,53.55,53.62,53.54,53.6,802053.0,52.4513,52.5199,52.4415,52.5003,802053.0
2023-10-04 14:00:00,53.6,53.67,53.55,53.65,846003.0,52.5003,52.5689,52.4513,52.5493,846003.0
2023-10-04 14:30:00,53.65,53.68,53.59,53.65,597651.0,52.5493,52.5787,52.4905,52.5493,597651.0
2023-10-04 15:00:00,53.65,53.67,53.53,53.54,1020192.0,52.5493,52.5689,52.4317,52.4415,1020192.0
2023-10-04 15:30:00,53.55,53.68,53.51,53.64,1761492.0,52.4513,52.5787,52.4121,52.5395,1761492.0
2023-10-05 09:30:00,53.48,53.65,53.34,53.55,1016778.0,52.3828,52.5493,52.2456,52.4513,1016778.0
2023-10-05 10:00:00,53.55,53.55,53.37,53.39,580740.0,52.4513,52.4513,52.275,52.2946,580740.0
2023-10-05 10:30:00,53.39,53.39,53.13,53.13,652314.0,52.2946,52.2946,52.0399,52.0399,652314.0
2023-10-05 11:00:00,53.13,53.21,53.09,53.16,490860.0,52.0399,52.1183,52.0008,52.0693,490860.0
2023-10-05 11:30:00,53.16,53.25,53.12,53.21,385995.0,52.0693,52.1575,52.0301,52.1183,385995.0
2023-10-05 12:00:00,53.22,53.26,53.18,53.2,433365.0,52.1281,52.1673,52.0889,52.1085,433365.0
2023-10-05 12:30:00,53.2,53.22,53.01,53.05,946257.0,52.1085,52.1281,51.9224,51.9616,946257.0
2023-10-05 13:00:00,53.06,53.1,53.04,53.1,334653.0,51.9714,52.0106,51.9518,52.0106,334653.0
2023-10-05 13:30:00,53.11,53.19,53.05,53.16,347277.0,52.0204,52.0987,51.9616,52.0693,347277.0
2023-10-05 14:00:00,53.17,53.2,53.08,53.11,288645.0,52.0791,52.1085,51.991,52.0204,288645.0
2023-10-05 14:30:00,53.11,53.17,53.08,53.17,399873.0,52.0204,52.0791,51.991,52.0791,399873.0
2023-10-05 15:00:00,53.17,53.23,53.13,53.2,644406.0,52.0791,52.1379,52.0399,52.1085,644406.0
2023-10-05 15:30:00,53.2,53.21,53.0,53.03,1633614.0,52.1085,52.1183,51.9126,51.942,1633614.0
2023-10-06 09:30:00,52.88,53.0,51.2,51.21,3739695.0,51.7951,51.9126,50.1495,50.1593,3739695.0
2023-10-06 10:00:00,51.21,51.27,50.55,50.59,5663265.0,50.1593,50.2181,49.5129,49.5521,5663265.0
2023-10-06 10:30:00,50.62,51.18,50.61,50.69,3213762.0,49.5814,50.1299,49.5716,49.65,3213762.0
2023-10-06 11:00:00,50.68,51.22,50.68,51.2,2211174.0,49.6402,50.1691,49.6402,50.1495,2211174.0
2023-10-06 11:30:00,51.2,51.4,51.18,51.34,1713660.0,50.1495,50.3454,50.1299,50.2867,1713660.0
2023-10-06 12:00:00,51.34,51.5,51.27,51.27,1224981.0,50.2867,50.4434,50.2181,50.2181,1224981.0
2023-10-06 12:30:00,51.28,51.41,51.16,51.28,1070487.0,50.2279,50.3552,50.1104,50.2279,1070487.0
2023-10-06 13:00:00,51.29,51.7,51.28,51.65,957018.0,50.2377,50.6393,50.2279,50.5903,957018.0
2023-10-06 13:30:00,51.65,51.72,51.59,51.68,678312.0,50.5903,50.6589,50.5315,50.6197,678312.0
2023-10-06 14:00:00,51.69,51.98,51.67,51.98,1100880.0,50.6295,50.9135,50.6099,50.9135,1100880.0
2023-10-06 14:30:00,51.98,52.18,51.95,52.02,1962435.0,50.9135,51.1094,50.8842,50.9527,1962435.0
2023-10-06 15:00:00,52.01,52.05,51.85,52.02,1737189.0,50.9429,50.9821,50.7862,50.9527,1737189.0
2023-10-06 15:30:00,52.01,52.17,51.98,52.15,3905568.0,50.9429,51.0996,50.9135,51.08,3905568.0
2023-10-09 09:30:00,51.69,51.87,51.13,51.22,2352873.0,50.6295,50.8058,50.081,50.1691,2352873.0
2023-10-09 10:00:00,51.23,51.37,51.09,51.13,1076967.0,50.1789,50.3161,50.0418,50.081,1076967.0
2023-10-09 10:30:00,51.13,51.22,51.09,51.14,879345.0,50.081,50.1691,50.0418,50.0908,879345.0
2023-10-09 11:00:00,51.13,51.26,51.12,51.2,667845.0,50.081,50.2083,50.0712,50.1495,667845.0
2023-10-09 11:30:00,51.2,51.46,51.2,51.46,589722.0,50.1495,50.4042,50.1495,50.4042,589722.0
2023-10-09 12:00:00,51.46,51.59,51.41,51.44,528849.0,50.4042,50.5315,50.3552,50.3846,528849.0
2023-10-09 12:30:00,51.45,51.47,51.34,51.39,527148.0,50.3944,50.414,50.2867,50.3356,527148.0
2023-10-09 13:00:00,51.38,51.47,51.34,51.39,683040.0,50.3258,50.414,50.2867,50.3356,683040.0
2023-10-09 13:30:00,51.38,51.69,51.34,51.68,807945.0,50.3258,50.6295,50.2867,50.6197,807945.0
2023-10-09 14:00:00,51.68,51.83,51.68,51.73,605472.0,50.6197,50.7666,50.6197,50.6687,605472.0
2023-10-09 14:30:00,51.73,51.84,51.68,51.8,571923.0,50.6687,50.7764,50.6197,50.7372,571923.0
2023-10-09 15:00:00,51.8,51.86,51.74,51.85,599496.0,50.7372,50.796,50.6785,50.7862,599496.0
2023-10-09 15:30:00,51.85,51.95,51.81,51.95,2014278.0,50.7862,50.8842,50.747,50.8842,2014278.0
2023-10-10 09:30:00,52.08,52.27,51.89,52.1,1272258.0,51.0115,51.1976,50.8254,51.0311,1272258.0
2023-10-10 10:00:00,52.11,52.44,52.1,52.35,932106.0,51.0409,51.3641,51.0311,51.2759,932106.0
2023-10-10 10:30:00,52.36,52.39,52.18,52.3,672795.0,51.2857,51.3151,51.1094,51.227,672795.0
2023-10-10 11:00:00,52.3,52.58,52.28,52.46,450750.0,51.227,51.5012,51.2074,51.3837,450750.0
2023-10-10 11:30:00,52.47,52.56,52.43,52.49,378912.0,51.3935,51.4816,51.3543,51.4131,378912.0
2023-10-10 12:00:00,52.49,52.57,52.46,52.54,332565.0,51.4131,51.4914,51.3837,51.462,332565.0
2023-10-10 12:30:00,52.55,52.65,52.54,52.64,400020.0,51.4718,51.5698,51.462,51.56,400020.0
2023-10-10 13:00:00,52.64,52.69,52.54,52.57,507354.0,51.56,51.609,51.462,51.4914,507354.0
2023-10-10 13:30:00,52.57,52.6,52.45,52.57,388914.0,51.4914,51.5208,51.3739,51.4914,388914.0
2023-10-10 14:00:00,52.57,52.59,52.47,52.58,407964.0,51.4914,51.511,51.3935,51.5012,407964.0
2023-10-10 14:30:00,52.57,52.65,52.46,52.49,488949.0,51.4914,51.5698,51.3837,51.4131,488949.0
2023-10-10 15:00:00,52.49,52.57,52.45,52.45,565878.0,51.4131,51.4914,51.3739,51.3739,565878.0
2023-10-10 15:30:00,52.45,52.55,52.45,52.53,1883118.0,51.3739,51.4718,51.3739,51.4523,1883118.0
2023-10-11 09:30:00,52.75,53.16,52.55,52.6,1349001.0,51.6677,52.0693,51.4718,51.5208,1349001.0
2023-10-11 10:00:00,52.59,52.77,52.45,52.57,431073.0,51.511,51.6873,51.3739,51.4914,431073.0
2023-10-11 10:30:00,52.56,52.7,52.55,52.55,405489.0,51.4816,51.6188,51.4718,51.4718,405489.0
2023-10-11 11:00:00,52.54,52.58,52.35,52.43,399621.0,51.462,51.5012,51.2759,51.3543,399621.0
2023-10-11 11:30:00,52.43,52.66,52.43,52.61,334605.0,51.3543,51.5796,51.3543,51.5306,334605.0
2023-10-11 12:00:00,52.61,52.7,52.57,52.61,337467.0,51.5306,51.6188,51.4914,51.5306,337467.0
2023-10-11 12:30:00,52.6,52.73,52.6,52.64,272922.0,51.5208,51.6481,51.5208,51.56,272922.0
2023-10-11 13:00:00,52.64,52.66,52.55,52.61,242562.0,51.56,51.5796,51.4718,51.5306,242562.0
2023-10-11 13:30:00,52.6,52.71,52.55,52.69,279990.0,51.5208,51.6286,51.4718,51.609,279990.0
2023-10-11 14:00:00,52.69,52.8,52.64,52.73,281382.0,51.609,51.7167,51.56,51.6481,281382.0
2023-10-11 14:30:00,52.73,52.78,52.71,52.76,234033.0,51.6481,51.6971,51.6286,51.6775,234033.0
2023-10-11 15:00:00,52.75,52.8,52.7,52.79,371217.0,51.6677,51.7167,51.6188,51.7069,371217.0
2023-10-11 15:30:00,52.79,52.86,52.73,52.74,1464345.0,51.7069,51.7755,51.6481,51.6579,1464345.0
2023-10-12 09:30:00,52.84,52.89,52.59,52.7,751638.0,51.7559,51.8049,51.511,51.6188,751638.0
2023-10-12 10:00:00,52.7,52.91,52.65,52.89,477837.0,51.6188,51.8245,51.5698,51.8049,477837.0
2023-10-12 10:30:00,52.89,52.9,52.68,52.79,449154.0,51.8049,51.8147,51.5992,51.7069,449154.0
2023-10-12 11:00:00,52.79,52.82,52.7,52.8,445602.0,51.7069,51.7363,51.6188,51.7167,445602.0
2023-10-12 11:30:00,52.8,52.95,52.75,52.94,361506.0,51.7167,51.8636,51.6677,51.8538,361506.0
2023-10-12 12:00:00,52.95,53.09,52.95,53.08,427695.0,51.8636,52.0008,51.8636,51.991,427695.0
2023-10-12 12:30:00,53.08,53.1,52.97,53.0,345996.0,51.991,52.0106,51.8832,51.9126,345996.0
2023-10-12 13:00:00,53.0,53.0,52.81,52.88,413091.0,51.9126,51.9126,51.7265,51.7951,413091.0
2023-10-12 13:30:00,52.88,52.89,52.82,52.88,395895.0,51.7951,51.8049,51.7363,51.7951,395895.0
2023-10-12 14:00:00,52.88,52.94,52.77,52.94,393411.0,51.7951,51.8538,51.6873,51.8538,393411.0
2023-10-12 14:30:00,52.94,52.95,52.85,52.93,397455.0,51.8538,51.8636,51.7657,51.844,397455.0
2023-10-12 15:00:00,52.93,53.03,52.88,52.93,406020.0,51.844,51.942,51.7951,51.844,406020.0
2023-10-12 15:30:00,52.93,53.04,52.91,52.99,1487706.0,51.844,51.9518,51.8245,51.9028,1487706.0
2023-10-13 09:30:00,53.09,53.49,52.97,53.45,829494.0,52.0008,52.3926,51.8832,52.3534,829494.0
2023-10-13 10:00:00,53.45,53.47,53.29,53.31,643512.0,52.3534,52.373,52.1967,52.2162,643512.0
2023-10-13 10:30:00,53.31,53.33,53.12,53.17,558402.0,52.2162,52.2358,52.0301,52.0791,558402.0
2023-10-13 11:00:00,53.17,53.35,53.09,53.23,500946.0,52.0791,52.2554,52.0008,52.1379,500946.0
2023-10-13 11:30:00,53.24,53.36,53.21,53.24,929754.0,52.1477,52.2652,52.1183,52.1477,929754.0
2023-10-13 12:00:00,53.24,53.45,53.21,53.43,472650.0,52.1477,52.3534,52.1183,52.3338,472650.0
2023-10-13 12:30:00,53.44,53.45,53.24,53.31,446655.0,52.3436,52.3534,52.1477,52.2162,446655.0
2023-10-13 13:00:00,53.31,53.36,53.23,53.25,438447.0,52.2162,52.2652,52.1379,52.1575,438447.0
2023-10-13 13:30:00,53.24,53.45,53.23,53.37,429228.0,52.1477,52.3534,52.1379,52.275,429228.0
2023-10-13 14:00:00,53.38,53.39,53.28,53.32,424812.0,52.2848,52.2946,52.1869,52.226,424812.0
2023-10-13 14:30:00,53.32,53.38,53.24,53.32,533334.0,52.226,52.2848,52.1477,52.226,533334.0
2023-10-13 15:00:00,53.32,53.35,53.17,53.2,618267.0,52.226,52.2554,52.0791,52.1085,618267.0
2023-10-13 15:30:00,53.21,53.29,53.13,53.28,1562451.0,52.1183,52.1967,52.0399,52.1869,1562451.0
2023-10-16 09:30:00,53.51,53.89,53.44,53.72,953397.0,52.4121,52.7843,52.3436,52.6178,953397.0
2023-10-16 10:00:00,53.73,53.83,53.6,53.7,572088.0,52.6276,52.7256,52.5003,52.5982,572088.0
2023-10-16 10:30:00,53.71,53.92,53.69,53.86,652149.0,52.608,52.8137,52.5885,52.755,652149.0
2023-10-16 11:00:00,53.87,53.95,53.81,53.84,515964.0,52.7648,52.8431,52.706,52.7354,515964.0
2023-10-16 11:30:00,53.83,53.87,53.74,53.87,428622.0,52.7256,52.7648,52.6374,52.7648,428622.0
2023-10-16 12:00:00,53.87,53.88,53.74,53.79,398814.0,52.7648,52.7746,52.6374,52.6864,398814.0
2023-10-16 12:30:00,53.78,53.85,53.75,53.85,364557.0,52.6766,52.7452,52.6472,52.7452,364557.0
2023-10-16 13:00:00,53.86,53.98,53.76,53.93,670968.0,52.755,52.8725,52.657,52.8235,670968.0
2023-10-16 13:30:00,53.93,54.03,53.89,53.99,472110.0,52.8235,52.9215,52.7843,52.8823,472110.0
2023-10-16 14:00:00,53.99,53.99,53.86,53.86,330636.0,52.8823,52.8823,52.755,52.755,330636.0
2023-10-16 14:30:00,53.86,53.93,53.82,53.92,366912.0,52.755,52.8235,52.7158,52.8137,366912.0
2023-10-16 15:00:00,53.92,53.96,53.9,53.95,509469.0,52.8137,52.8529,52.7941,52.8431,509469.0
2023-10-16 15:30:00,53.94,53.95,53.71,53.73,2282067.0,52.8333,52.8431,52.608,52.6276,2282067.0
2023-10-17 09:30:00,53.58,53.77,53.5,53.53,849462.0,52.4807,52.6668,52.4024,52.4317,849462.0
2023-10-17 10:00:00,53.53,53.85,53.52,53.81,559353.0,52.4317,52.7452,52.4219,52.706,559353.0
2023-10-17 10:30:00,53.81,53.81,53.67,53.74,325209.0,52.706,52.706,52.5689,52.6374,325209.0
2023-10-17 11:00:00,53.75,53.84,53.7,53.78,272712.0,52.6472,52.7354,52.5982,52.6766,272712.0
2023-10-17 11:30:00,53.79,53.91,53.77,53.84,240180.0,52.6864,52.8039,52.6668,52.7354,240180.0
2023-10-17 12:00:00,53.83,53.86,53.75,53.84,319797.0,52.7256,52.755,52.6472,52.7354,319797.0
2023-10-17 12:30:00,53.84,53.87,53.76,53.81,396369.0,52.7354,52.7648,52.657,52.706,396369.0
2023-10-17 13:00:00,53.81,53.85,53.77,53.8,292650.0,52.706,52.7452,52.6668,52.6962,292650.0
2023-10-17 13:30:00,53.8,53.8,53.6,53.61,291246.0,52.6962,52.6962,52.5003,52.5101,291246.0
2023-10-17 14:00:00,53.6,53.63,53.47,53.51,326604.0,52.5003,52.5297,52.373,52.4121,326604.0
2023-10-17 14:30:00,53.5,53.58,53.46,53.51,415083.0,52.4024,52.4807,52.3632,52.4121,415083.0
2023-10-17 15:00:00,53.52,53.71,53.5,53.64,510882.0,52.4219,52.608,52.4024,52.5395,510882.0
2023-10-17 15:30:00,53.64,53.84,53.59,53.81,1502376.0,52.5395,52.7354,52.4905,52.706,1502376.0
2023-10-18 09:30:00,53.96,54.04,53.57,54.03,811239.0,52.8529,52.9313,52.4709,52.9215,811239.0
2023-10-18 10:00:00,54.02,54.12,53.82,53.89,548460.0,52.9117,53.0096,52.7158,52.7843,548460.0
2023-10-18 10:30:00,53.88,53.99,53.75,53.89,255969.0,52.7746,52.8823,52.6472,52.7843,255969.0
2023-10-18 11:00:00,53.9,53.95,53.79,53.86,334347.0,52.7941,52.8431,52.6864,52.755,334347.0
2023-10-18 11:30:00,53.85,53.93,53.8,53.87,235476.0,52.7452,52.8235,52.6962,52.7648,235476.0
2023-10-18 12:00:00,53.86,54.01,53.84,53.88,230967.0,52.755,52.9019,52.7354,52.7746,230967.0
2023-10-18 12:30:00,53.87,53.9,53.84,53.89,193236.0,52.7648,52.7941,52.7354,52.7843,193236.0
2023-10-18 13:00:00,53.89,54.11,53.87,54.01,399057.0,52.7843,52.9998,52.7648,52.9019,399057.0
2023-10-18 13:30:00,54.01,54.03,53.84,54.01,204441.0,52.9019,52.9215,52.7354,52.9019,204441.0
2023-10-18 14:00:00,54.02,54.1,53.99,54.05,439071.0,52.9117,52.99,52.8823,52.9411,439071.0
2023-10-18 14:30:00,54.05,54.11,53.92,53.97,329394.0,52.9411,52.9998,52.8137,52.8627,329394.0
2023-10-18 15:00:00,53.97,54.0,53.9,53.93,329286.0,52.8627,52.8921,52.7941,52.8235,329286.0
2023-10-18 15:30:00,53.93,53.97,53.76,53.85,1551888.0,52.8235,52.8627,52.657,52.7452,1551888.0
2023-10-19 09:30:00,53.81,53.92,53.62,53.74,650640.0,52.706,52.8137,52.5199,52.6374,650640.0
2023-10-19 10:00:00,53.75,53.78,53.41,53.49,552651.0,52.6472,52.6766,52.3142,52.3926,552651.0
2023-10-19 10:30:00,53.49,53.57,53.46,53.49,264114.0,52.3926,52.4709,52.3632,52.3926,264114.0
2023-10-19 11:00:00,53.5,53.66,53.43,53.63,376872.0,52.4024,52.5591,52.3338,52.5297,376872.0
2023-10-19 11:30:00,53.63,53.77,53.61,53.75,277668.0,52.5297,52.6668,52.5101,52.6472,277668.0
2023-10-19 12:00:00,53.77,53.94,53.57,53.6,581430.0,52.6668,52.8333,52.4709,52.5003,581430.0
2023-10-19 12:30:00,53.6,53.87,53.46,53.85,348348.0,52.5003,52.7648,52.3632,52.7452,348348.0
2023-10-19 13:00:00,53.87,53.9,53.72,53.85,523173.0,52.7648,52.7941,52.6178,52.7452,523173.0
2023-10-19 13:30:00,53.86,53.89,53.66,53.73,495771.0,52.755,52.7843,52.5591,52.6276,495771.0
2023-10-19 14:00:00,53.72,53.8,53.67,53.71,319893.0,52.6178,52.6962,52.5689,52.608,319893.0
2023-10-19 14:30:00,53.71,53.71,53.55,53.65,385284.0,52.608,52.608,52.4513,52.5493,385284.0
2023-10-19 15:00:00,53.64,53.68,53.55,53.6,419304.0,52.5395,52.5787,52.4513,52.5003,419304.0
2023-10-19 15:30:00,53.6,53.73,53.51,53.58,1654305.0,52.5003,52.6276,52.4121,52.4807,1654305.0
2023-10-20 09:30:00,53.61,53.7,53.38,53.41,1551090.0,52.5101,52.5982,52.2848,52.3142,1551090.0
2023-10-20 10:00:00,53.4,53.49,53.28,53.33,391890.0,52.3044,52.3926,52.1869,52.2358,391890.0
2023-10-20 10:30:00,53.33,53.38,53.26,53.35,871959.0,52.2358,52.2848,52.1673,52.2554,871959.0
2023-10-20 11:00:00,53.36,53.48,53.25,53.25,885708.0,52.2652,52.3828,52.1575,52.1575,885708.0
2023-10-20 11:30:00,53.24,53.33,53.16,53.29,694404.0,52.1477,52.2358,52.0693,52.1967,694404.0
2023-10-20 12:00:00,53.28,53.31,53.08,53.17,429411.0,52.1869,52.2162,51.991,52.0791,429411.0
2023-10-20 12:30:00,53.17,53.29,53.14,53.19,356577.0,52.0791,52.1967,52.0497,52.0987,356577.0
2023-10-20 13:00:00,53.2,53.24,53.06,53.17,335940.0,52.1085,52.1477,51.9714,52.0791,335940.0
2023-10-20 13:30:00,53.18,53.23,53.11,53.22,289704.0,52.0889,52.1379,52.0204,52.1281,289704.0
2023-10-20 14:00:00,53.22,53.24,53.01,53.03,321084.0,52.1281,52.1477,51.9224,51.942,321084.0
2023-10-20 14:30:00,53.03,53.16,52.96,52.99,469380.0,51.942,52.0693,51.8734,51.9028,469380.0
2023-10-20 15:00:00,52.99,53.09,52.91,53.04,506874.0,51.9028,52.0008,51.8245,51.9518,506874.0
2023-10-20 15:30:00,53.04,53.06,52.9,52.92,1709799.0,51.9518,51.9714,51.8147,51.8343,1709799.0
2023-10-23 09:30:00,52.91,53.06,52.67,53.04,1328487.0,51.8245,51.9714,51.5894,51.9518,1328487.0
2023-10-23 10:00:00,53.04,53.2,52.93,53.13,618279.0,51.9518,52.1085,51.844,52.0399,618279.0
2023-10-23 10:30:00,53.14,53.4,53.14,53.38,600024.0,52.0497,52.3044,52.0497,52.2848,600024.0
2023-10-23 11:00:00,53.38,53.51,53.38,53.48,670782.0,52.2848,52.4121,52.2848,52.3828,670782.0
2023-10-23 11:30:00,53.49,53.58,53.45,53.54,624186.0,52.3926,52.4807,52.3534,52.4415,624186.0
2023-10-23 12:00:00,53.55,53.57,53.46,53.56,516600.0,52.4513,52.4709,52.3632,52.4611,516600.0
2023-10-23 12:30:00,53.56,53.64,53.51,53.64,500631.0,52.4611,52.5395,52.4121,52.5395,500631.0
2023-10-23 13:00:00,53.64,53.66,53.57,53.62,606924.0,52.5395,52.5591,52.4709,52.5199,606924.0
2023-10-23 13:30:00,53.63,53.73,53.59,53.67,504894.0,52.5297,52.6276,52.4905,52.5689,504894.0
2023-10-23 14:00:00,53.67,53.72,53.61,53.69,548586.0,52.5689,52.6178,52.5101,52.5885,548586.0
2023-10-23 14:30:00,53.69,53.78,53.66,53.71,565221.0,52.5885,52.6766,52.5591,52.608,565221.0
2023-10-23 15:00:00,53.72,53.78,53.63,53.69,916416.0,52.6178,52.6766,52.5297,52.5885,916416.0
2023-10-23 15:30:00,53.69,53.77,53.65,53.67,2326800.0,52.5885,52.6668,52.5493,52.5689,2326800.0
2023-10-24 09:30:00,53.8,54.07,53.8,53.97,938955.0,52.6962,52.9607,52.6962,52.8627,938955.0
2023-10-24 10:00:00,53.97,54.1,53.84,54.09,601095.0,52.8627,52.99,52.7354,52.9802,601095.0
2023-10-24 10:30:00,54.09,54.28,54.02,54.27,882315.0,52.9802,53.1663,52.9117,53.1566,882315.0
2023-10-24 11:00:00,54.28,54.36,54.22,54.32,557283.0,53.1663,53.2447,53.1076,53.2055,557283.0
2023-10-24 11:30:00,54.32,54.46,54.3,54.45,591918.0,53.2055,53.3427,53.1859,53.3329,591918.0
2023-10-24 12:00:00,54.45,54.47,54.25,54.26,613032.0,53.3329,53.3524,53.137,53.1468,613032.0
2023-10-24 12:30:00,54.26,54.38,54.25,54.32,543894.0,53.1468,53.2643,53.137,53.2055,543894.0
2023-10-24 13:00:00,54.32,54.34,54.21,54.27,367131.0,53.2055,53.2251,53.0978,53.1566,367131.0
2023-10-24 13:30:00,54.28,54.32,54.19,54.22,385164.0,53.1663,53.2055,53.0782,53.1076,385164.0
2023-10-24 14:00:00,54.22,54.31,54.21,54.25,448038.0,53.1076,53.1957,53.0978,53.137,448038.0
2023-10-24 14:30:00,54.25,54.43,54.25,54.41,460785.0,53.137,53.3133,53.137,53.2937,460785.0
2023-10-24 15:00:00,54.41,54.45,54.36,54.45,559005.0,53.2937,53.3329,53.2447,53.3329,559005.0
2023-10-24 15:30:00,54.45,54.49,54.36,54.41,1936824.0,53.3329,53.372,53.2447,53.2937,1936824.0
2023-10-25 09:30:00,54.39,54.49,54.22,54.49,898482.0,53.2741,53.372,53.1076,53.372,898482.0
2023-10-25 10:00:00,54.48,54.48,54.3,54.38,747486.0,53.3622,53.3622,53.1859,53.2643,747486.0
2023-10-25 10:30:00,54.37,54.65,54.34,54.61,584190.0,53.2545,53.5288,53.2251,53.4896,584190.0
2023-10-25 11:00:00,54.61,54.78,54.57,54.71,710460.0,53.4896,53.6561,53.4504,53.5875,710460.0
2023-10-25 11:30:00,54.71,54.73,54.62,54.68,377034.0,53.5875,53.6071,53.4994,53.5581,377034.0
2023-10-25 12:00:00,54.67,54.68,54.51,54.56,499359.0,53.5483,53.5581,53.3916,53.4406,499359.0
2023-10-25 12:30:00,54.55,54.57,54.4,54.43,431505.0,53.4308,53.4504,53.2839,53.3133,431505.0
2023-10-25 13:00:00,54.41,54.45,54.34,54.34,456969.0,53.2937,53.3329,53.2251,53.2251,456969.0
2023-10-25 13:30:00,54.34,54.35,54.27,54.34,356010.0,53.2251,53.2349,53.1566,53.2251,356010.0
2023-10-25 14:00:00,54.34,54.35,54.21,54.26,419940.0,53.2251,53.2349,53.0978,53.1468,419940.0
2023-10-25 14:30:00,54.26,54.33,54.24,54.29,486297.0,53.1468,53.2153,53.1272,53.1761,486297.0
2023-10-25 15:00:00,54.29,54.32,54.2,54.28,968616.0,53.1761,53.2055,53.088,53.1663,968616.0
2023-10-25 15:30:00,54.27,54.31,54.16,54.25,2283603.0,53.1566,53.1957,53.0488,53.137,2283603.0
2023-10-26 09:30:00,54.24,54.41,54.1,54.3,774804.0,53.1272,53.2937,52.99,53.1859,774804.0
2023-10-26 10:00:00,54.3,54.62,54.22,54.5,747633.0,53.1859,53.4994,53.1076,53.3818,747633.0
2023-10-26 10:30:00,54.5,54.59,54.38,54.5,716994.0,53.3818,53.47,53.2643,53.3818,716994.0
2023-10-26 11:00:00,54.49,54.55,54.07,54.09,1019490.0,53.372,53.4308,52.9607,52.9802,1019490.0
2023-10-26 11:30:00,54.09,54.22,54.02,54.21,529650.0,52.9802,53.1076,52.9117,53.0978,529650.0
2023-10-26 12:00:00,54.2,54.24,54.12,54.2,365424.0,53.088,53.1272,53.0096,53.088,365424.0
2023-10-26 12:30:00,54.2,54.24,54.04,54.04,363333.0,53.088,53.1272,52.9313,52.9313,363333.0
2023-10-26 13:00:00,54.03,54.07,53.91,53.95,426198.0,52.9215,52.9607,52.8039,52.8431,426198.0
2023-10-26 13:30:00,53.94,53.99,53.87,53.91,614997.0,52.8333,52.8823,52.7648,52.8039,614997.0
2023-10-26 14:00:00,53.91,54.04,53.87,54.0,489069.0,52.8039,52.9313,52.7648,52.8921,489069.0
2023-10-26 14:30:00,54.0,54.08,53.98,54.06,533529.0,52.8921,52.9705,52.8725,52.9509,533529.0
2023-10-26 15:00:00,54.07,54.08,53.96,54.03,628737.0,52.9607,52.9705,52.8529,52.9215,628737.0
2023-10-26 15:30:00,54.03,54.03,53.89,53.93,1802025.0,52.9215,52.9215,52.7843,52.8235,1802025.0
2023-10-27 09:30:00,53.83,53.99,53.72,53.82,1026504.0,52.7256,52.8823,52.6178,52.7158,1026504.0
2023-10-27 10:00:00,53.81,53.86,53.67,53.81,439248.0,52.706,52.755,52.5689,52.706,439248.0
2023-10-27 10:30:00,53.81,53.92,53.8,53.89,460104.0,52.706,52.8137,52.6962,52.7843,460104.0
2023-10-27 11:00:00,53.88,53.9,53.74,53.76,444192.0,52.7746,52.7941,52.6374,52.657,444192.0
2023-10-27 11:30:00,53.76,53.82,53.66,53.74,485892.0,52.657,52.7158,52.5591,52.6374,485892.0
2023-10-27 12:00:00,53.74,53.76,53.63,53.67,247677.0,52.6374,52.657,52.5297,52.5689,247677.0
2023-10-27 12:30:00,53.67,53.75,53.54,53.57,367710.0,52.5689,52.6472,52.4415,52.4709,367710.0
2023-10-27 13:00:00,53.57,53.7,53.52,53.67,447756.0,52.4709,52.5982,52.4219,52.5689,447756.0
2023-10-27 13:30:00,53.67,53.72,53.61,53.69,539061.0,52.5689,52.6178,52.5101,52.5885,539061.0
2023-10-27 14:00:00,53.7,53.74,53.61,53.61,465090.0,52.5982,52.6374,52.5101,52.5101,465090.0
2023-10-27 14:30:00,53.61,53.73,53.56,53.6,692343.0,52.5101,52.6276,52.4611,52.5003,692343.0
2023-10-27 15:00:00,53.58,53.7,53.52,53.7,752781.0,52.4807,52.5982,52.4219,52.5982,752781.0
2023-10-27 15:30:00,53.71,53.75,53.61,53.72,1827072.0,52.608,52.6472,52.5101,52.6178,1827072.0
2023-10-30 09:30:00,53.82,53.91,53.59,53.87,830805.0,52.7158,52.8039,52.4905,52.7648,830805.0
2023-10-30 10:00:00,53.88,53.92,53.72,53.9,550086.0,52.7746,52.8137,52.6178,52.7941,550086.0
2023-10-30 10:30:00,53.89,53.98,53.83,53.93,533499.0,52.7843,52.8725,52.7256,52.8235,533499.0
2023-10-30 11:00:00,53.93,54.03,53.81,53.84,524142.0,52.8235,52.9215,52.706,52.7354,524142.0
2023-10-30 11:30:00,53.83,53.99,53.79,53.93,717315.0,52.7256,52.8823,52.6864,52.8235,717315.0
2023-10-30 12:00:00,53.93,54.03,53.93,53.94,343149.0,52.8235,52.9215,52.8235,52.8333,343149.0
2023-10-30 12:30:00,53.94,54.03,53.94,54.0,223479.0,52.8333,52.9215,52.8333,52.8921,223479.0
2023-10-30 13:00:00,54.0,54.25,53.97,54.21,309792.0,52.8921,53.137,52.8627,53.0978,309792.0
2023-10-30 13:30:00,54.23,54.29,54.16,54.28,326799.0,53.1174,53.1761,53.0488,53.1663,326799.0
2023-10-30 14:00:00,54.28,54.33,54.25,54.31,312900.0,53.1663,53.2153,53.137,53.1957,312900.0
2023-10-30 14:30:00,54.3,54.39,54.29,54.37,365631.0,53.1859,53.2741,53.1761,53.2545,365631.0
2023-10-30 15:00:00,54.37,54.42,54.33,54.38,377487.0,53.2545,53.3035,53.2153,53.2643,377487.0
2023-10-30 15:30:00,54.38,54.42,54.33,54.35,1374648.0,53.2643,53.3035,53.2153,53.2349,1374648.0
2023-10-31 09:30:00,54.33,54.38,54.08,54.08,697623.0,53.2153,53.2643,52.9705,52.9705,697623.0
2023-10-31 10:00:00,54.06,54.24,53.98,54.23,458349.0,52.9509,53.1272,52.8725,53.1174,458349.0
2023-10-31 10:30:00,54.24,54.32,54.14,54.31,431220.0,53.1272,53.2055,53.0292,53.1957,431220.0
2023-10-31 11:00:00,54.31,54.32,54.19,54.25,321885.0,53.1957,53.2055,53.0782,53.137,321885.0
2023-10-31 11:30:00,54.25,54.26,54.17,54.25,184179.0,53.137,53.1468,53.0586,53.137,184179.0
2023-10-31 12:00:00,54.25,54.27,54.08,54.24,222690.0,53.137,53.1566,52.9705,53.1272,222690.0
2023-10-31 12:30:00,54.24,54.32,54.2,54.3,208239.0,53.1272,53.2055,53.088,53.1859,208239.0
2023-10-31 13:00:00,54.3,54.38,54.3,54.36,243006.0,53.1859,53.2643,53.1859,53.2447,243006.0
2023-10-31 13:30:00,54.38,54.47,54.35,54.44,278931.0,53.2643,53.3524,53.2349,53.3231,278931.0
2023-10-31 14:00:00,54.45,54.5,54.43,54.48,313578.0,53.3329,53.3818,53.3133,53.3622,313578.0
2023-10-31 14:30:00,54.48,54.5,54.42,54.49,321747.0,53.3622,53.3818,53.3035,53.372,321747.0
2023-10-31 15:00:00,54.49,54.51,54.41,54.45,361323.0,53.372,53.3916,53.2937,53.3329,361323.0
2023-10-31 15:30:00,54.45,54.54,54.36,54.47,1369905.0,53.3329,53.421,53.2447,53.3524,1369905.0
2023-11-01 09:30:00,54.74,54.74,54.33,54.57,564555.0,53.6169,53.6169,53.2153,53.4504,564555.0
2023-11-01 10:00:00,54.58,54.75,54.57,54.67,394269.0,53.4602,53.6267,53.4504,53.5483,394269.0
2023-11-01 10:30:00,54.66,54.8,54.66,54.76,454080.0,53.5386,53.6757,53.5386,53.6365,454080.0
2023-11-01 11:00:00,54.76,54.8,54.67,54.71,378417.0,53.6365,53.6757,53.5483,53.5875,378417.0
2023-11-01 11:30:00,54.71,54.83,54.69,54.78,512466.0,53.5875,53.7051,53.5679,53.6561,512466.0
2023-11-01 12:00:00,54.78,54.81,54.66,54.69,373137.0,53.6561,53.6855,53.5386,53.5679,373137.0
2023-11-01 12:30:00,54.69,54.78,54.67,54.75,395370.0,53.5679,53.6561,53.5483,53.6267,395370.0
2023-11-01 13:00:00,54.75,54.92,54.74,54.81,323646.0,53.6267,53.7932,53.6169,53.6855,323646.0
2023-11-01 13:30:00,54.8,54.92,54.75,54.89,305427.0,53.6757,53.7932,53.6267,53.7638,305427.0
2023-11-01 14:00:00,54.9,54.95,54.8,54.9,320295.0,53.7736,53.8226,53.6757,53.7736,320295.0
2023-11-01 14:30:00,54.9,54.99,54.77,54.95,543561.0,53.7736,53.8618,53.6463,53.8226,543561.0
2023-11-01 15:00:00,54.96,55.12,54.96,55.04,818634.0,53.8324,53.9891,53.8324,53.9108,818634.0
2023-11-01 15:30:00,55.03,55.13,54.91,54.96,1726983.0,53.901,53.9989,53.7834,53.8324,1726983.0
2023-11-02 09:30:00,54.79,55.03,54.54,54.8,1259592.0,53.6659,53.901,53.421,53.6757,1259592.0
2023-11-02 10:00:00,54.8,55.15,54.79,55.1,680418.0,53.6757,54.0185,53.6659,53.9695,680418.0
2023-11-02 10:30:00,55.09,55.28,55.08,55.24,796026.0,53.9597,54.1458,53.9499,54.1067,796026.0
2023-11-02 11:00:00,55.24,55.28,55.05,55.14,463116.0,54.1067,54.1458,53.9205,54.0087,463116.0
2023-11-02 11:30:00,55.13,55.26,55.11,55.21,295704.0,53.9989,54.1262,53.9793,54.0773,295704.0
2023-11-02 12:00:00,55.2,55.23,55.16,55.23,354975.0,54.0675,54.0969,54.0283,54.0969,354975.0
2023-11-02 12:30:00,55.23,55.37,55.23,55.31,408027.0,54.0969,54.234,54.0969,54.1752,408027.0
2023-11-02 13:00:00,55.29,55.38,55.28,55.3,318759.0,54.1556,54.2438,54.1458,54.1654,318759.0
2023-11-02 13:30:00,55.3,55.39,55.29,55.37,306567.0,54.1654,54.2536,54.1556,54.234,306567.0
2023-11-02 14:00:00,55.37,55.4,55.32,55.32,349911.0,54.234,54.2634,54.185,54.185,349911.0
2023-11-02 14:30:00,55.32,55.37,55.3,55.33,736419.0,54.185,54.234,54.1654,54.1948,736419.0
2023-11-02 15:00:00,55.33,55.39,55.27,55.28,600447.0,54.1948,54.2536,54.136,54.1458,600447.0
2023-11-02 15:30:00,55.27,55.31,55.16,55.17,1593114.0,54.136,54.1752,54.0283,54.0381,1593114.0
2023-11-03 09:30:00,55.29,55.43,55.07,55.15,843063.0,54.1556,54.2928,53.9401,54.0185,843063.0
2023-11-03 10:00:00,55.16,55.36,55.04,55.27,687837.0,54.0283,54.2242,53.9108,54.136,687837.0
2023-11-03 10:30:00,55.26,55.32,55.19,55.28,458985.0,54.1262,54.185,54.0577,54.1458,458985.0
2023-11-03 11:00:00,55.28,55.29,55.14,55.14,434541.0,54.1458,54.1556,54.0087,54.0087,434541.0
2023-11-03 11:30:00,55.15,55.28,55.15,55.26,359673.0,54.0185,54.1458,54.0185,54.1262,359673.0
2023-11-03 12:00:00,55.26,55.27,55.19,55.24,359001.0,54.1262,54.136,54.0577,54.1067,359001.0
2023-11-03 12:30:00,55.24,55.29,55.19,55.21,540168.0,54.1067,54.1556,54.0577,54.0773,540168.0
2023-11-03 13:00:00,55.2,55.25,55.13,55.18,345891.0,54.0675,54.1164,53.9989,54.0479,345891.0
2023-11-03 13:30:00,55.18,55.29,55.17,55.27,452310.0,54.0479,54.1556,54.0381,54.136,452310.0
2023-11-03 14:00:00,55.27,55.3,55.21,55.25,426711.0,54.136,54.1654,54.0773,54.1164,426711.0
2023-11-03 14:30:00,55.25,55.26,55.2,55.24,496008.0,54.1164,54.1262,54.0675,54.1067,496008.0
2023-11-03 15:00:00,55.24,55.24,55.06,55.07,987654.0,54.1067,54.1067,53.9303,53.9401,987654.0
2023-11-03 15:30:00,55.07,55.09,54.83,54.89,3327261.0,53.9401,53.9597,53.7051,53.7638,3327261.0
2023-11-06 09:30:00,54.83,55.08,54.69,55.06,1279986.0,53.7051,53.9499,53.5679,53.9303,1279986.0
2023-11-06 10:00:00,55.08,55.14,54.95,55.14,867483.0,53.9499,54.0087,53.8226,54.0087,867483.0
2023-11-06 10:30:00,55.14,55.21,54.94,54.95,520056.0,54.0087,54.0773,53.8128,53.8226,520056.0
2023-11-06 11:00:00,54.95,55.13,54.88,55.09,673326.0,53.8226,53.9989,53.754,53.9597,673326.0
2023-11-06 11:30:00,55.09,55.11,54.99,55.09,332181.0,53.9597,53.9793,53.8618,53.9597,332181.0
2023-11-06 12:00:00,55.09,55.2,55.08,55.12,398136.0,53.9597,54.0675,53.9499,53.9891,398136.0
2023-11-06 12:30:00,55.11,55.15,55.05,55.14,352671.0,53.9793,54.0185,53.9205,54.0087,352671.0
2023-11-06 13:00:00,55.15,55.16,55.04,55.13,343017.0,54.0185,54.0283,53.9108,53.9989,343017.0
2023-11-06 13:30:00,55.14,55.17,55.04,55.05,422940.0,54.0087,54.0381,53.9108,53.9205,422940.0
2023-11-06 14:00:00,55.06,55.06,54.91,54.97,422505.0,53.9303,53.9303,53.7834,53.8422,422505.0
2023-11-06 14:30:00,54.97,55.01,54.9,54.92,459243.0,53.8422,53.8814,53.7736,53.7932,459243.0
2023-11-06 15:00:00,54.92,54.99,54.9,54.97,506529.0,53.7932,53.8618,53.7736,53.8422,506529.0
2023-11-06 15:30:00,54.97,54.98,54.85,54.97,1591296.0,53.8422,53.852,53.7247,53.8422,1591296.0
2023-11-07 09:30:00,55.26,55.33,55.11,55.32,769143.0,54.1262,54.1948,53.9793,54.185,769143.0
2023-11-07 10:00:00,55.31,55.45,55.25,55.41,686931.0,54.1752,54.3123,54.1164,54.2732,686931.0
2023-11-07 10:30:00,55.41,55.5,55.36,55.44,918744.0,54.2732,54.3613,54.2242,54.3025,918744.0
2023-11-07 11:00:00,55.44,55.54,55.34,55.37,531717.0,54.3025,54.4005,54.2046,54.234,531717.0
2023-11-07 11:30:00,55.38,55.48,55.34,55.36,545175.0,54.2438,54.3417,54.2046,54.2242,545175.0
2023-11-07 12:00:00,55.36,55.38,55.28,55.34,450792.0,54.2242,54.2438,54.1458,54.2046,450792.0
2023-11-07 12:30:00,55.34,55.51,55.32,55.5,448674.0,54.2046,54.3711,54.185,54.3613,448674.0
2023-11-07 13:00:00,55.5,55.53,55.42,55.44,405885.0,54.3613,54.3907,54.283,54.3025,405885.0
2023-11-07 13:30:00,55.44,55.44,55.35,55.38,395580.0,54.3025,54.3025,54.2144,54.2438,395580.0
2023-11-07 14:00:00,55.39,55.45,55.38,55.41,433383.0,54.2536,54.3123,54.2438,54.2732,433383.0
2023-11-07 14:30:00,55.41,55.44,55.35,55.39,404415.0,54.2732,54.3025,54.2144,54.2536,404415.0
2023-11-07 15:00:00,55.39,55.44,55.29,55.36,574566.0,54.2536,54.3025,54.1556,54.2242,574566.0
2023-11-07 15:30:00,55.36,55.42,55.19,55.21,2114736.0,54.2242,54.283,54.0577,54.0773,2114736.0
2023-11-08 09:30:00,55.28,55.43,54.93,55.0,723723.0,54.1458,54.2928,53.803,53.8716,723723.0
2023-11-08 10:00:00,55.0,55.14,54.89,55.14,642624.0,53.8716,54.0087,53.7638,54.0087,642624.0
2023-11-08 10:30:00,55.14,55.16,54.92,54.96,679944.0,54.0087,54.0283,53.7932,53.8324,679944.0
2023-11-08 11:00:00,54.95,55.02,54.89,54.97,471951.0,53.8226,53.8912,53.7638,53.8422,471951.0
2023-11-08 11:30:00,54.97,54.99,54.78,54.8,618705.0,53.8422,53.8618,53.6561,53.6757,618705.0
2023-11-08 12:00:00,54.8,54.83,54.64,54.72,562824.0,53.6757,53.7051,53.519,53.5973,562824.0
2023-11-08 12:30:00,54.72,54.73,54.53,54.57,453915.0,53.5973,53.6071,53.4112,53.4504,453915.0
2023-11-08 13:00:00,54.57,54.71,54.55,54.7,472776.0,53.4504,53.5875,53.4308,53.5777,472776.0
2023-11-08 13:30:00,54.7,54.76,54.67,54.71,545001.0,53.5777,53.6365,53.5483,53.5875,545001.0
2023-11-08 14:00:00,54.71,54.79,54.68,54.7,338433.0,53.5875,53.6659,53.5581,53.5777,338433.0
2023-11-08 14:30:00,54.7,54.75,54.67,54.72,294825.0,53.5777,53.6267,53.5483,53.5973,294825.0
2023-11-08 15:00:00,54.72,54.84,54.72,54.79,566565.0,53.5973,53.7149,53.5973,53.6659,566565.0
2023-11-08 15:30:00,54.79,54.89,54.74,54.77,2070246.0,53.6659,53.7638,53.6169,53.6463,2070246.0
2023-11-09 09:30:00,54.79,54.84,54.43,54.51,1046877.0,53.6659,53.7149,53.3133,53.3916,1046877.0
2023-11-09 10:00:00,54.51,54.61,54.49,54.53,708933.0,53.3916,53.4896,53.372,53.4112,708933.0
2023-11-09 10:30:00,54.53,54.7,54.49,54.68,527286.0,53.4112,53.5777,53.372,53.5581,527286.0
2023-11-09 11:00:00,54.68,54.73,54.57,54.58,616674.0,53.5581,53.6071,53.4504,53.4602,616674.0
2023-11-09 11:30:00,54.58,54.59,54.41,54.42,497391.0,53.4602,53.47,53.2937,53.3035,497391.0
2023-11-09 12:00:00,54.43,54.52,54.42,54.51,398049.0,53.3133,53.4014,53.3035,53.3916,398049.0
2023-11-09 12:30:00,54.5,54.61,54.46,54.59,409680.0,53.3818,53.4896,53.3427,53.47,409680.0
2023-11-09 13:00:00,54.59,54.6,54.46,54.58,442833.0,53.47,53.4798,53.3427,53.4602,442833.0
2023-11-09 13:30:00,54.58,54.65,54.54,54.62,328398.0,53.4602,53.5288,53.421,53.4994,328398.0
2023-11-09 14:00:00,54.61,54.67,54.53,54.62,488001.0,53.4896,53.5483,53.4112,53.4994,488001.0
2023-11-09 14:30:00,54.62,54.64,54.58,54.59,386880.0,53.4994,53.519,53.4602,53.47,386880.0
2023-11-09 15:00:00,54.59,54.64,54.57,54.61,499659.0,53.47,53.519,53.4504,53.4896,499659.0
2023-11-09 15:30:00,54.61,54.73,54.59,54.64,1729479.0,53.4896,53.6071,53.47,53.519,1729479.0
2023-11-10 09:30:00,54.85,54.9,54.63,54.77,651546.0,53.7247,53.7736,53.5092,53.6463,651546.0
2023-11-10 10:00:00,54.77,54.94,54.71,54.93,524307.0,53.6463,53.8128,53.5875,53.803,524307.0
2023-11-10 10:30:00,54.93,54.98,54.9,54.92,588039.0,53.803,53.852,53.7736,53.7932,588039.0
2023-11-10 11:00:00,54.92,55.03,54.92,55.01,484797.0,53.7932,53.901,53.7932,53.8814,484797.0
2023-11-10 11:30:00,55.0,55.03,54.93,55.01,331284.0,53.8716,53.901,53.803,53.8814,331284.0
2023-11-10 12:00:00,55.01,55.11,55.01,55.1,292464.0,53.8814,53.9793,53.8814,53.9695,292464.0
2023-11-10 12:30:00,55.1,55.32,55.1,55.31,390198.0,53.9695,54.185,53.9695,54.1752,390198.0
2023-11-10 13:00:00,55.31,55.35,55.25,55.32,346467.0,54.1752,54.2144,54.1164,54.185,346467.0
2023-11-10 13:30:00,55.31,55.34,55.28,55.31,336807.0,54.1752,54.2046,54.1458,54.1752,336807.0
2023-11-10 14:00:00,55.31,55.4,55.31,55.38,356685.0,54.1752,54.2634,54.1752,54.2438,356685.0
2023-11-10 14:30:00,55.38,55.39,55.28,55.3,453312.0,54.2438,54.2536,54.1458,54.1654,453312.0
2023-11-10 15:00:00,55.3,55.36,55.22,55.36,651114.0,54.1654,54.2242,54.0871,54.2242,651114.0
2023-11-10 15:30:00,55.36,55.48,55.35,55.4,1874778.0,54.2242,54.3417,54.2144,54.2634,1874778.0
2023-11-13 09:30:00,55.46,55.68,55.42,55.49,1224954.0,54.3221,54.5376,54.283,54.3515,1224954.0
2023-11-13 10:00:00,55.49,55.53,55.35,55.4,850713.0,54.3515,54.3907,54.2144,54.2634,850713.0
2023-11-13 10:30:00,55.41,55.6,55.4,55.54,781788.0,54.2732,54.4593,54.2634,54.4005,781788.0
2023-11-13 11:00:00,55.55,55.59,55.48,55.59,685860.0,54.4103,54.4495,54.3417,54.4495,685860.0
2023-11-13 11:30:00,55.59,55.83,55.58,55.82,507687.0,54.4495,54.6845,54.4397,54.6748,507687.0
2023-11-13 12:00:00,55.82,55.85,55.76,55.82,718866.0,54.6748,54.7041,54.616,54.6748,718866.0
2023-11-13 12:30:00,55.82,55.87,55.77,55.86,471372.0,54.6748,54.7237,54.6258,54.7139,471372.0
2023-11-13 13:00:00,55.86,55.88,55.8,55.82,343485.0,54.7139,54.7335,54.6552,54.6748,343485.0
2023-11-13 13:30:00,55.82,55.89,55.8,55.86,438051.0,54.6748,54.7433,54.6552,54.7139,438051.0
2023-11-13 14:00:00,55.86,55.95,55.84,55.93,680394.0,54.7139,54.8021,54.6943,54.7825,680394.0
2023-11-13 14:30:00,55.93,55.96,55.84,55.86,370074.0,54.7825,54.8119,54.6943,54.7139,370074.0
2023-11-13 15:00:00,55.86,55.92,55.8,55.91,449979.0,54.7139,54.7727,54.6552,54.7629,449979.0
2023-11-13 15:30:00,55.91,55.96,55.87,55.89,1692162.0,54.7629,54.8119,54.7237,54.7433,1692162.0
2023-11-14 09:30:00,56.06,56.32,55.93,56.32,1070118.0,54.9098,55.1645,54.7825,55.1645,1070118.0
2023-11-14 10:00:00,56.33,56.38,56.19,56.19,846078.0,55.1743,55.2233,55.0372,55.0372,846078.0
2023-11-14 10:30:00,56.2,56.28,56.06,56.2,856563.0,55.047,55.1253,54.9098,55.047,856563.0
2023-11-14 11:00:00,56.2,56.24,56.11,56.12,652755.0,55.047,55.0861,54.9588,54.9686,652755.0
2023-11-14 11:30:00,56.12,56.19,56.03,56.04,650952.0,54.9686,55.0372,54.8804,54.8902,650952.0
2023-11-14 12:00:00,56.04,56.06,55.88,55.9,704082.0,54.8902,54.9098,54.7335,54.7531,704082.0
2023-11-14 12:30:00,55.9,55.92,55.82,55.86,547899.0,54.7531,54.7727,54.6748,54.7139,547899.0
2023-11-14 13:00:00,55.86,55.89,55.79,55.85,585390.0,54.7139,54.7433,54.6454,54.7041,585390.0
2023-11-14 13:30:00,55.85,55.88,55.79,55.79,522366.0,54.7041,54.7335,54.6454,54.6454,522366.0
2023-11-14 14:00:00,55.79,55.88,55.75,55.87,756027.0,54.6454,54.7335,54.6062,54.7237,756027.0
2023-11-14 14:30:00,55.88,55.9,55.84,55.88,978114.0,54.7335,54.7531,54.6943,54.7335,978114.0
2023-11-14 15:00:00,55.88,55.97,55.88,55.89,917871.0,54.7335,54.8217,54.7335,54.7433,917871.0
2023-11-14 15:30:00,55.89,55.96,55.81,55.88,2330064.0,54.7433,54.8119,54.665,54.7335,2330064.0
2023-11-15 09:30:00,56.13,56.49,56.13,56.29,2314977.0,54.9784,55.331,54.9784,55.1351,2314977.0
2023-11-15 10:00:00,56.29,56.36,56.17,56.2,1442082.0,55.1351,55.2037,55.0176,55.047,1442082.0
2023-11-15 10:30:00,56.2,56.25,55.84,56.19,2529966.0,55.047,55.0959,54.6943,55.0372,2529966.0
2023-11-15 11:00:00,56.19,56.29,56.1,56.21,1406004.0,55.0372,55.1351,54.949,55.0568,1406004.0
2023-11-15 11:30:00,56.2,56.38,56.2,56.35,1246743.0,55.047,55.2233,55.047,55.1939,1246743.0
2023-11-15 12:00:00,56.36,56.39,56.2,56.25,1065663.0,55.2037,55.2331,55.047,55.0959,1065663.0
2023-11-15 12:30:00,56.26,56.3,56.15,56.27,857094.0,55.1057,55.1449,54.998,55.1155,857094.0
2023-11-15 13:00:00,56.27,56.49,56.27,56.37,850077.0,55.1155,55.331,55.1155,55.2135,850077.0
2023-11-15 13:30:00,56.37,56.47,56.34,56.45,713028.0,55.2135,55.3114,55.1841,55.2918,713028.0
2023-11-15 14:00:00,56.45,56.51,56.34,56.42,1143273.0,55.2918,55.3506,55.1841,55.2624,1143273.0
2023-11-15 14:30:00,56.42,56.48,56.35,56.43,1090929.0,55.2624,55.3212,55.1939,55.2722,1090929.0
2023-11-15 15:00:00,56.43,56.5,56.4,56.46,1713855.0,55.2722,55.3408,55.2429,55.3016,1713855.0
2023-11-15 15:30:00,56.46,56.65,56.36,56.59,5174601.0,55.3016,55.4877,55.2037,55.429,5174601.0
2023-11-16 09:30:00,52.92,53.15,52.0,53.02,15386424.0,51.8343,52.0595,50.9331,51.9322,15386424.0
2023-11-16 10:00:00,53.02,53.05,52.38,52.39,6419589.0,51.9322,51.9616,51.3053,51.3151,6419589.0
2023-11-16 10:30:00,52.38,52.47,52.33,52.36,5179647.0,51.3053,51.3935,51.2564,51.2857,5179647.0
2023-11-16 11:00:00,52.37,52.53,52.27,52.36,4324506.0,51.2955,51.4523,51.1976,51.2857,4324506.0
2023-11-16 11:30:00,52.36,52.53,52.33,52.36,2872830.0,51.2857,51.4523,51.2564,51.2857,2872830.0
2023-11-16 12:00:00,52.37,52.38,52.12,52.29,3074922.0,51.2955,51.3053,51.0507,51.2172,3074922.0
2023-11-16 12:30:00,52.29,52.46,52.21,52.22,2520408.0,51.2172,51.3837,51.1388,51.1486,2520408.0
2023-11-16 13:00:00,52.23,52.43,52.22,52.39,1897293.0,51.1584,51.3543,51.1486,51.3151,1897293.0
2023-11-16 13:30:00,52.39,52.41,52.07,52.08,3147501.0,51.3151,51.3347,51.0017,51.0115,3147501.0
2023-11-16 14:00:00,52.08,52.09,51.9,51.92,3808431.0,51.0115,51.0213,50.8352,50.8548,3808431.0
2023-11-16 14:30:00,51.92,52.06,51.83,52.0,3535782.0,50.8548,50.9919,50.7666,50.9331,3535782.0
2023-11-16 15:00:00,52.0,52.05,51.94,52.04,2844021.0,50.9331,50.9821,50.8744,50.9723,2844021.0
2023-11-16 15:30:00,52.05,52.26,52.0,52.02,8587002.0,50.9821,51.1878,50.9331,50.9527,8587002.0
2023-11-17 09:30:00,51.98,52.15,51.67,52.08,6129231.0,50.9135,51.08,50.6099,51.0115,6129231.0
2023-11-17 10:00:00,52.08,52.45,51.98,52.23,2889933.0,51.0115,51.3739,50.9135,51.1584,2889933.0
2023-11-17 10:30:00,52.23,52.4,52.15,52.34,1776156.0,51.1584,51.3249,51.08,51.2662,1776156.0
2023-11-17 11:00:00,52.34,52.51,52.14,52.19,2350656.0,51.2662,51.4327,51.0703,51.1192,2350656.0
2023-11-17 11:30:00,52.19,52.22,52.08,52.19,1210146.0,51.1192,51.1486,51.0115,51.1192,1210146.0
2023-11-17 12:00:00,52.18,52.25,52.16,52.2,888468.0,51.1094,51.178,51.0898,51.129,888468.0
2023-11-17 12:30:00,52.21,52.23,52.1,52.11,816120.0,51.1388,51.1584,51.0311,51.0409,816120.0
2023-11-17 13:00:00,52.11,52.16,52.05,52.06,844071.0,51.0409,51.0898,50.9821,50.9919,844071.0
2023-11-17 13:30:00,52.06,52.18,52.06,52.16,1272504.0,50.9919,51.1094,50.9919,51.0898,1272504.0
2023-11-17 14:00:00,52.16,52.16,52.05,52.08,1144539.0,51.0898,51.0898,50.9821,51.0115,1144539.0
2023-11-17 14:30:00,52.07,52.1,51.96,51.97,1314852.0,51.0017,51.0311,50.8939,50.9037,1314852.0
2023-11-17 15:00:00,51.97,52.14,51.95,52.08,1557396.0,50.9037,51.0703,50.8842,51.0115,1557396.0
2023-11-17 15:30:00,52.08,52.08,51.71,51.78,5540433.0,51.0115,51.0115,50.6491,50.7176,5540433.0
2023-11-20 09:30:00,51.85,52.0,51.8,51.93,1930887.0,50.7862,50.9331,50.7372,50.8646,1930887.0
2023-11-20 10:00:00,51.93,52.0,51.86,51.92,1497141.0,50.8646,50.9331,50.796,50.8548,1497141.0
2023-11-20 10:30:00,51.92,51.99,51.86,51.9,883062.0,50.8548,50.9233,50.796,50.8352,883062.0
2023-11-20 11:00:00,51.9,51.97,51.77,51.78,1098639.0,50.8352,50.9037,50.7078,50.7176,1098639.0
2023-11-20 11:30:00,51.77,51.78,51.67,51.72,1251654.0,50.7078,50.7176,50.6099,50.6589,1251654.0
2023-11-20 12:00:00,51.72,51.79,51.71,51.74,819783.0,50.6589,50.7274,50.6491,50.6785,819783.0
2023-11-20 12:30:00,51.74,51.75,51.69,51.69,666108.0,50.6785,50.6883,50.6295,50.6295,666108.0
2023-11-20 13:00:00,51.69,51.78,51.69,51.73,863334.0,50.6295,50.7176,50.6295,50.6687,863334.0
2023-11-20 13:30:00,51.73,51.83,51.73,51.82,717069.0,50.6687,50.7666,50.6687,50.7568,717069.0
2023-11-20 14:00:00,51.82,51.85,51.78,51.84,642951.0,50.7568,50.7862,50.7176,50.7764,642951.0
2023-11-20 14:30:00,51.84,51.97,51.84,51.95,1007610.0,50.7764,50.9037,50.7764,50.8842,1007610.0
2023-11-20 15:00:00,51.95,51.97,51.89,51.91,1135479.0,50.8842,50.9037,50.8254,50.845,1135479.0
2023-11-20 15:30:00,51.91,51.91,51.72,51.77,3492303.0,50.845,50.845,50.6589,50.7078,3492303.0
2023-11-21 09:30:00,51.82,51.87,51.46,51.71,2573232.0,50.7568,50.8058,50.4042,50.6491,2573232.0
2023-11-21 10:00:00,51.71,51.72,51.46,51.5,1447317.0,50.6491,50.6589,50.4042,50.4434,1447317.0
2023-11-21 10:30:00,51.51,51.54,51.38,51.54,1590531.0,50.4532,50.4826,50.3258,50.4826,1590531.0
2023-11-21 11:00:00,51.54,51.69,51.53,51.66,1183470.0,50.4826,50.6295,50.4728,50.6001,1183470.0
2023-11-21 11:30:00,51.65,52.01,51.63,51.96,1930062.0,50.5903,50.9429,50.5707,50.8939,1930062.0
2023-11-21 12:00:00,51.97,52.08,51.89,52.07,1221093.0,50.9037,51.0115,50.8254,51.0017,1221093.0
2023-11-21 12:30:00,52.07,52.12,52.04,52.07,984741.0,51.0017,51.0507,50.9723,51.0017,984741.0
2023-11-21 13:00:00,52.07,52.19,52.07,52.14,982269.0,51.0017,51.1192,51.0017,51.0703,982269.0
2023-11-21 13:30:00,52.14,52.24,52.14,52.19,921063.0,51.0703,51.1682,51.0703,51.1192,921063.0
2023-11-21 14:00:00,52.19,52.28,52.15,52.26,1512261.0,51.1192,51.2074,51.08,51.1878,1512261.0
2023-11-21 14:30:00,52.26,52.27,52.15,52.18,1150080.0,51.1878,51.1976,51.08,51.1094,1150080.0
2023-11-21 15:00:00,52.19,52.21,52.06,52.06,1165863.0,51.1192,51.1388,50.9919,50.9919,1165863.0
2023-11-21 15:30:00,52.06,52.14,51.95,51.96,4086534.0,50.9919,51.0703,50.8842,50.8939,4086534.0
2023-11-22 09:30:00,51.91,52.02,51.58,51.69,2636622.0,50.845,50.9527,50.5217,50.6295,2636622.0
2023-11-22 10:00:00,51.7,51.72,51.56,51.57,1206435.0,50.6393,50.6589,50.5022,50.5119,1206435.0
2023-11-22 10:30:00,51.57,51.61,51.46,51.48,1770897.0,50.5119,50.5511,50.4042,50.4238,1770897.0
2023-11-22 11:00:00,51.48,51.63,51.46,51.53,1075392.0,50.4238,50.5707,50.4042,50.4728,1075392.0
2023-11-22 11:30:00,51.54,51.66,51.53,51.66,780057.0,50.4826,50.6001,50.4728,50.6001,780057.0
2023-11-22 12:00:00,51.65,51.7,51.54,51.63,910782.0,50.5903,50.6393,50.4826,50.5707,910782.0
2023-11-22 12:30:00,51.63,51.7,51.58,51.65,882729.0,50.5707,50.6393,50.5217,50.5903,882729.0
2023-11-22 13:00:00,51.65,51.67,51.59,51.63,836301.0,50.5903,50.6099,50.5315,50.5707,836301.0
2023-11-22 13:30:00,51.63,51.63,51.53,51.56,791220.0,50.5707,50.5707,50.4728,50.5022,791220.0
2023-11-22 14:00:00,51.56,51.62,51.56,51.61,651960.0,50.5022,50.5609,50.5022,50.5511,651960.0
2023-11-22 14:30:00,51.61,51.62,51.53,51.55,809880.0,50.5511,50.5609,50.4728,50.4924,809880.0
2023-11-22 15:00:00,51.55,51.57,51.48,51.57,1063086.0,50.4924,50.5119,50.4238,50.5119,1063086.0
2023-11-22 15:30:00,51.56,51.62,51.54,51.55,2584962.0,50.5022,50.5609,50.4826,50.4924,2584962.0
2023-11-24 09:30:00,51.72,51.76,51.57,51.68,2032629.0,50.6589,50.6981,50.5119,50.6197,2032629.0
2023-11-24 10:00:00,51.68,51.75,51.62,51.74,1199244.0,50.6197,50.6883,50.5609,50.6785,1199244.0
2023-11-24 10:30:00,51.74,51.84,51.73,51.79,1364571.0,50.6785,50.7764,50.6687,50.7274,1364571.0
2023-11-24 11:00:00,51.78,51.95,51.77,51.93,1327851.0,50.7176,50.8842,50.7078,50.8646,1327851.0
2023-11-24 11:30:00,51.93,51.97,51.9,51.94,926574.0,50.8646,50.9037,50.8352,50.8744,926574.0
2023-11-24 12:00:00,51.94,52.01,51.92,51.97,1158711.0,50.8744,50.9429,50.8548,50.9037,1158711.0
2023-11-24 12:30:00,51.96,52.04,51.86,52.02,1495362.0,50.8939,50.9723,50.796,50.9527,1495362.0
2023-11-27 09:30:00,51.98,52.34,51.98,52.32,2591013.0,50.9135,51.2662,50.9135,51.2466,2591013.0
2023-11-27 10:00:00,52.32,52.41,52.27,52.41,1608894.0,51.2466,51.3347,51.1976,51.3347,1608894.0
2023-11-27 10:30:00,52.41,52.45,52.29,52.35,1374363.0,51.3347,51.3739,51.2172,51.2759,1374363.0
2023-11-27 11:00:00,52.35,52.36,52.25,52.36,720255.0,51.2759,51.2857,51.178,51.2857,720255.0
2023-11-27 11:30:00,52.35,52.42,52.3,52.4,817845.0,51.2759,51.3445,51.227,51.3249,817845.0
2023-11-27 12:00:00,52.4,52.44,52.37,52.4,737295.0,51.3249,51.3641,51.2955,51.3249,737295.0
2023-11-27 12:30:00,52.41,52.42,52.29,52.32,644739.0,51.3347,51.3445,51.2172,51.2466,644739.0
2023-11-27 13:00:00,52.32,52.38,52.3,52.36,417600.0,51.2466,51.3053,51.227,51.2857,417600.0
2023-11-27 13:30:00,52.36,52.39,52.31,52.34,544962.0,51.2857,51.3151,51.2368,51.2662,544962.0
2023-11-27 14:00:00,52.34,52.42,52.33,52.4,568641.0,51.2662,51.3445,51.2564,51.3249,568641.0
2023-11-27 14:30:00,52.4,52.43,52.35,52.39,566748.0,51.3249,51.3543,51.2759,51.3151,566748.0
2023-11-27 15:00:00,52.39,52.39,52.31,52.37,766071.0,51.3151,51.3151,51.2368,51.2955,766071.0
2023-11-27 15:30:00,52.37,52.39,52.24,52.25,2104068.0,51.2955,51.3151,51.1682,51.178,2104068.0
2023-11-28 09:30:00,52.22,52.51,52.22,52.44,1717797.0,51.1486,51.4327,51.1486,51.3641,1717797.0
2023-11-28 10:00:00,52.44,52.57,52.43,52.56,1229988.0,51.3641,51.4914,51.3543,51.4816,1229988.0
2023-11-28 10:30:00,52.56,52.68,52.55,52.64,1209285.0,51.4816,51.5992,51.4718,51.56,1209285.0
2023-11-28 11:00:00,52.64,52.84,52.6,52.84,1193955.0,51.56,51.7559,51.5208,51.7559,1193955.0
2023-11-28 11:30:00,52.84,52.96,52.83,52.93,1305162.0,51.7559,51.8734,51.7461,51.844,1305162.0
2023-11-28 12:00:00,52.93,52.98,52.88,52.9,776637.0,51.844,51.893,51.7951,51.8147,776637.0
2023-11-28 12:30:00,52.89,52.96,52.83,52.88,671376.0,51.8049,51.8734,51.7461,51.7951,671376.0
2023-11-28 13:00:00,52.88,52.93,52.81,52.91,847740.0,51.7951,51.844,51.7265,51.8245,847740.0
2023-11-28 13:30:00,52.91,52.92,52.84,52.85,696270.0,51.8245,51.8343,51.7559,51.7657,696270.0
2023-11-28 14:00:00,52.85,52.86,52.76,52.78,724185.0,51.7657,51.7755,51.6775,51.6971,724185.0
2023-11-28 14:30:00,52.78,52.84,52.71,52.81,689934.0,51.6971,51.7559,51.6286,51.7265,689934.0
2023-11-28 15:00:00,52.82,52.84,52.77,52.82,887856.0,51.7363,51.7559,51.6873,51.7363,887856.0
2023-11-28 15:30:00,52.82,52.93,52.78,52.9,2655570.0,51.7363,51.844,51.6971,51.8147,2655570.0
2023-11-29 09:30:00,52.92,52.92,52.31,52.37,2830824.0,51.8343,51.8343,51.2368,51.2955,2830824.0
2023-11-29 10:00:00,52.37,52.38,52.02,52.05,3144870.0,51.2955,51.3053,50.9527,50.9821,3144870.0
2023-11-29 10:30:00,52.05,52.15,52.03,52.04,1536402.0,50.9821,51.08,50.9625,50.9723,1536402.0
2023-11-29 11:00:00,52.04,52.09,51.87,52.01,2067300.0,50.9723,51.0213,50.8058,50.9429,2067300.0
2023-11-29 11:30:00,52.0,52.04,51.94,51.99,1138662.0,50.9331,50.9723,50.8744,50.9233,1138662.0
2023-11-29 12:00:00,51.99,52.06,51.9,52.04,885717.0,50.9233,50.9919,50.8352,50.9723,885717.0
2023-11-29 12:30:00,52.04,52.07,51.96,51.97,737061.0,50.9723,51.0017,50.8939,50.9037,737061.0
2023-11-29 13:00:00,51.97,52.01,51.93,51.99,877377.0,50.9037,50.9429,50.8646,50.9233,877377.0
2023-11-29 13:30:00,51.99,51.99,51.92,51.98,939225.0,50.9233,50.9233,50.8548,50.9135,939225.0
2023-11-29 14:00:00,51.97,52.0,51.91,51.97,991989.0,50.9037,50.9331,50.845,50.9037,991989.0
2023-11-29 14:30:00,51.97,52.0,51.95,51.98,651798.0,50.9037,50.9331,50.8842,50.9135,651798.0
2023-11-29 15:00:00,51.98,52.05,51.97,52.01,1128255.0,50.9135,50.9821,50.9037,50.9429,1128255.0
2023-11-29 15:30:00,52.01,52.04,51.94,52.03,2814279.0,50.9429,50.9723,50.8744,50.9625,2814279.0
2023-11-30 09:30:00,52.01,52.12,51.57,51.74,2840541.0,50.9429,51.0507,50.5119,50.6785,2840541.0
2023-11-30 10:00:00,51.74,51.75,51.59,51.68,1164582.0,50.6785,50.6883,50.5315,50.6197,1164582.0
2023-11-30 10:30:00,51.68,51.72,51.57,51.57,1764360.0,50.6197,50.6589,50.5119,50.5119,1764360.0
2023-11-30 11:00:00,51.58,51.79,51.5,51.77,1724280.0,50.5217,50.7274,50.4434,50.7078,1724280.0
2023-11-30 11:30:00,51.77,51.85,51.74,51.84,712089.0,50.7078,50.7862,50.6785,50.7764,712089.0
2023-11-30 12:00:00,51.85,51.86,51.61,51.64,598830.0,50.7862,50.796,50.5511,50.5805,598830.0
2023-11-30 12:30:00,51.64,51.68,51.59,51.65,479223.0,50.5805,50.6197,50.5315,50.5903,479223.0
2023-11-30 13:00:00,51.65,51.71,51.62,51.67,426078.0,50.5903,50.6491,50.5609,50.6099,426078.0
2023-11-30 13:30:00,51.67,51.72,51.65,51.69,506859.0,50.6099,50.6589,50.5903,50.6295,506859.0
2023-11-30 14:00:00,51.68,51.73,51.66,51.72,586578.0,50.6197,50.6687,50.6001,50.6589,586578.0
2023-11-30 14:30:00,51.71,51.75,51.69,51.7,633477.0,50.6491,50.6883,50.6295,50.6393,633477.0
2023-11-30 15:00:00,51.7,51.79,51.7,51.77,934188.0,50.6393,50.7274,50.6393,50.7078,934188.0
2023-11-30 15:30:00,51.77,51.9,51.74,51.86,3787611.0,50.7078,50.8352,50.6785,50.796,3787611.0
2023-12-01 09:30:00,51.79,51.8,51.57,51.76,1991868.0,50.7274,50.7372,50.5119,50.6981,1991868.0
2023-12-01 10:00:00,51.77,51.87,51.62,51.7,1334847.0,50.7078,50.8058,50.5609,50.6393,1334847.0
2023-12-01 10:30:00,51.69,51.71,50.88,51.15,4469376.0,50.6295,50.6491,49.8361,50.1006,4469376.0
2023-12-01 11:00:00,51.15,51.33,51.02,51.2,3489192.0,50.1006,50.2769,49.9732,50.1495,3489192.0
2023-12-01 11:30:00,51.2,51.31,51.0,51.25,1654476.0,50.1495,50.2573,49.9536,50.1985,1654476.0
2023-12-01 12:00:00,51.24,51.26,51.03,51.03,2392062.0,50.1887,50.2083,49.983,49.983,2392062.0
2023-12-01 12:30:00,51.04,51.18,50.99,51.11,1417197.0,49.9928,50.1299,49.9438,50.0614,1417197.0
2023-12-01 13:00:00,51.11,51.3,51.07,51.25,1156965.0,50.0614,50.2475,50.0222,50.1985,1156965.0
2023-12-01 13:30:00,51.24,51.34,51.21,51.22,942999.0,50.1887,50.2867,50.1593,50.1691,942999.0
2023-12-01 14:00:00,51.22,51.32,51.2,51.29,867873.0,50.1691,50.2671,50.1495,50.2377,867873.0
2023-12-01 14:30:00,51.29,51.29,51.18,51.21,1093440.0,50.2377,50.2377,50.1299,50.1593,1093440.0
2023-12-01 15:00:00,51.22,51.25,51.14,51.22,1431987.0,50.1691,50.1985,50.0908,50.1691,1431987.0
2023-12-01 15:30:00,51.22,51.52,51.21,51.45,3798432.0,50.1691,50.463,50.1593,50.3944,3798432.0
2023-12-04 09:30:00,51.11,51.43,51.11,51.31,1657569.0,50.0614,50.3748,50.0614,50.2573,1657569.0
2023-12-04 10:00:00,51.31,51.36,51.11,51.14,1191924.0,50.2573,50.3063,50.0614,50.0908,1191924.0
2023-12-04 10:30:00,51.13,51.39,51.1,51.35,991113.0,50.081,50.3356,50.0516,50.2965,991113.0
2023-12-04 11:00:00,51.34,51.37,51.2,51.28,778209.0,50.2867,50.3161,50.1495,50.2279,778209.0
2023-12-04 11:30:00,51.27,51.35,51.26,51.32,550524.0,50.2181,50.2965,50.2083,50.2671,550524.0
2023-12-04 12:00:00,51.32,51.44,51.3,51.44,989889.0,50.2671,50.3846,50.2475,50.3846,989889.0
2023-12-04 12:30:00,51.44,51.55,51.39,51.54,1438626.0,50.3846,50.4924,50.3356,50.4826,1438626.0
2023-12-04 13:00:00,51.54,51.64,51.53,51.59,869556.0,50.4826,50.5805,50.4728,50.5315,869556.0
2023-12-04 13:30:00,51.59,51.61,51.52,51.54,575466.0,50.5315,50.5511,50.463,50.4826,575466.0
2023-12-04 14:00:00,51.54,51.61,51.51,51.57,609354.0,50.4826,50.5511,50.4532,50.5119,609354.0
2023-12-04 14:30:00,51.57,51.6,51.51,51.53,626199.0,50.5119,50.5413,50.4532,50.4728,626199.0
2023-12-04 15:00:00,51.53,51.55,51.46,51.47,991347.0,50.4728,50.4924,50.4042,50.414,991347.0
2023-12-04 15:30:00,51.47,51.49,51.41,51.43,2489655.0,50.414,50.4336,50.3552,50.3748,2489655.0
2023-12-05 09:30:00,51.48,51.55,51.25,51.49,1615137.0,50.4238,50.4924,50.1985,50.4336,1615137.0
2023-12-05 10:00:00,51.49,51.68,51.42,51.67,1147806.0,50.4336,50.6197,50.365,50.6099,1147806.0
2023-12-05 10:30:00,51.68,51.81,51.65,51.7,1228170.0,50.6197,50.747,50.5903,50.6393,1228170.0
2023-12-05 11:00:00,51.7,51.73,51.5,51.61,740061.0,50.6393,50.6687,50.4434,50.5511,740061.0
2023-12-05 11:30:00,51.61,51.75,51.61,51.69,650271.0,50.5511,50.6883,50.5511,50.6295,650271.0
2023-12-05 12:00:00,51.69,51.82,51.68,51.81,652509.0,50.6295,50.7568,50.6197,50.747,652509.0
2023-12-05 12:30:00,51.81,51.88,51.79,51.87,676992.0,50.747,50.8156,50.7274,50.8058,676992.0
2023-12-05 13:00:00,51.88,51.92,51.82,51.84,738852.0,50.8156,50.8548,50.7568,50.7764,738852.0
2023-12-05 13:30:00,51.84,51.89,51.82,51.84,671298.0,50.7764,50.8254,50.7568,50.7764,671298.0
2023-12-05 14:00:00,51.84,51.85,51.75,51.78,593790.0,50.7764,50.7862,50.6883,50.7176,593790.0
2023-12-05 14:30:00,51.77,51.84,51.71,51.82,704196.0,50.7078,50.7764,50.6491,50.7568,704196.0
2023-12-05 15:00:00,51.82,51.89,51.78,51.88,730659.0,50.7568,50.8254,50.7176,50.8156,730659.0
2023-12-05 15:30:00,51.88,51.95,51.84,51.91,2419671.0,50.8156,50.8842,50.7764,50.845,2419671.0
2023-12-06 09:30:00,51.85,51.94,51.48,51.52,2454948.0,50.7862,50.8744,50.4238,50.463,2454948.0
2023-12-06 10:00:00,51.52,51.52,51.22,51.23,2481930.0,50.463,50.463,50.1691,50.1789,2481930.0
2023-12-06 10:30:00,51.23,51.33,51.22,51.3,1445145.0,50.1789,50.2769,50.1691,50.2475,1445145.0
2023-12-06 11:00:00,51.3,51.33,51.25,51.3,738753.0,50.2475,50.2769,50.1985,50.2475,738753.0
2023-12-06 11:30:00,51.3,51.39,51.27,51.36,905433.0,50.2475,50.3356,50.2181,50.3063,905433.0
2023-12-06 12:00:00,51.36,51.52,51.34,51.46,1071072.0,50.3063,50.463,50.2867,50.4042,1071072.0
2023-12-06 12:30:00,51.46,51.46,51.31,51.35,715386.0,50.4042,50.4042,50.2573,50.2965,715386.0
2023-12-06 13:00:00,51.35,51.39,51.31,51.34,705558.0,50.2965,50.3356,50.2573,50.2867,705558.0
2023-12-06 13:30:00,51.34,51.46,51.33,51.38,942717.0,50.2867,50.4042,50.2769,50.3258,942717.0
2023-12-06 14:00:00,51.38,51.42,51.31,51.41,735162.0,50.3258,50.365,50.2573,50.3552,735162.0
2023-12-06 14:30:00,51.41,51.47,51.39,51.42,666204.0,50.3552,50.414,50.3356,50.365,666204.0
2023-12-06 15:00:00,51.41,51.45,51.34,51.45,1108374.0,50.3552,50.3944,50.2867,50.3944,1108374.0
2023-12-06 15:30:00,51.45,51.47,51.29,51.36,2453622.0,50.3944,50.414,50.2377,50.3063,2453622.0
2023-12-07 09:30:00,51.45,51.51,51.07,51.19,1679649.0,50.5828,50.6418,50.2092,50.3272,1679649.0
2023-12-07 10:00:00,51.19,51.23,51.03,51.16,1570314.0,50.3272,50.3665,50.1699,50.2977,1570314.0
2023-12-07 10:30:00,51.17,51.17,51.04,51.1,1590762.0,50.3075,50.3075,50.1797,50.2387,1590762.0
2023-12-07 11:00:00,51.1,51.17,51.01,51.06,1014237.0,50.2387,50.3075,50.1502,50.1994,1014237.0
2023-12-07 11:30:00,51.06,51.13,51.03,51.12,617511.0,50.1994,50.2682,50.1699,50.2584,617511.0
2023-12-07 12:00:00,51.12,51.15,51.05,51.07,534093.0,50.2584,50.2879,50.1896,50.2092,534093.0
2023-12-07 12:30:00,51.07,51.07,50.93,51.04,1406778.0,50.2092,50.2092,50.0716,50.1797,1406778.0
2023-12-07 13:00:00,51.04,51.07,50.97,51.04,580383.0,50.1797,50.2092,50.1109,50.1797,580383.0
2023-12-07 13:30:00,51.03,51.04,50.94,50.96,880941.0,50.1699,50.1797,50.0814,50.1011,880941.0
2023-12-07 14:00:00,50.96,50.98,50.89,50.9,1536114.0,50.1011,50.1207,50.0323,50.0421,1536114.0
2023-12-07 14:30:00,50.9,50.9,50.78,50.84,1833834.0,50.0421,50.0421,49.9241,49.9831,1833834.0
2023-12-07 15:00:00,50.83,50.92,50.83,50.86,1149150.0,49.9733,50.0618,49.9733,50.0028,1149150.0
2023-12-07 15:30:00,50.86,50.87,50.74,50.82,3232131.0,50.0028,50.0126,49.8848,49.9634,3232131.0
2023-12-08 09:30:00,50.67,50.74,50.42,50.58,2481600.0,49.816,49.8848,49.5702,49.7275,2481600.0
2023-12-08 10:00:00,50.58,50.68,50.52,50.54,1218516.0,49.7275,49.8258,49.6685,49.6882,1218516.0
2023-12-08 10:30:00,50.54,50.61,50.47,50.54,1272867.0,49.6882,49.757,49.6193,49.6882,1272867.0
2023-12-08 11:00:00,50.53,50.54,50.26,50.31,2954985.0,49.6783,49.6882,49.4129,49.462,2954985.0
2023-12-08 11:30:00,50.32,50.32,50.2,50.27,1380879.0,49.4719,49.4719,49.3539,49.4227,1380879.0
2023-12-08 12:00:00,50.27,50.34,50.26,50.3,876225.0,49.4227,49.4915,49.4129,49.4522,876225.0
2023-12-08 12:30:00,50.3,50.3,50.19,50.24,855879.0,49.4522,49.4522,49.3441,49.3932,855879.0
2023-12-08 13:00:00,50.24,50.25,50.12,50.12,1316244.0,49.3932,49.403,49.2752,49.2752,1316244.0
2023-12-08 13:30:00,50.12,50.2,50.1,50.15,977679.0,49.2752,49.3539,49.2556,49.3047,977679.0
2023-12-08 14:00:00,50.15,50.17,50.09,50.09,979140.0,49.3047,49.3244,49.2457,49.2457,979140.0
2023-12-08 14:30:00,50.09,50.21,50.08,50.2,1520421.0,49.2457,49.3637,49.2359,49.3539,1520421.0
2023-12-08 15:00:00,50.2,50.3,50.18,50.25,1364109.0,49.3539,49.4522,49.3342,49.403,1364109.0
2023-12-08 15:30:00,50.25,50.31,50.2,50.27,4034796.0,49.403,49.462,49.3539,49.4227,4034796.0
2023-12-11 09:30:00,50.38,50.48,49.96,50.03,2806812.0,49.5309,49.6292,49.1179,49.1868,2806812.0
2023-12-11 10:00:00,50.03,50.11,49.92,50.11,1914996.0,49.1868,49.2654,49.0786,49.2654,1914996.0
2023-12-11 10:30:00,50.11,50.13,49.92,49.92,1460442.0,49.2654,49.2851,49.0786,49.0786,1460442.0
2023-12-11 11:00:00,49.92,50.04,49.9,49.95,1208136.0,49.0786,49.1966,49.0589,49.1081,1208136.0
2023-12-11 11:30:00,49.95,49.97,49.88,49.95,1198629.0,49.1081,49.1278,49.0393,49.1081,1198629.0
2023-12-11 12:00:00,49.95,49.99,49.9,49.91,787518.0,49.1081,49.1474,49.0589,49.0688,787518.0
2023-12-11 12:30:00,49.91,49.93,49.86,49.9,973641.0,49.0688,49.0884,49.0196,49.0589,973641.0
2023-12-11 13:00:00,49.9,49.94,49.85,49.89,1051578.0,49.0589,49.0983,49.0098,49.0491,1051578.0
2023-12-11 13:30:00,49.89,49.96,49.88,49.95,954174.0,49.0491,49.1179,49.0393,49.1081,954174.0
2023-12-11 14:00:00,49.95,50.0,49.92,49.95,1215375.0,49.1081,49.1573,49.0786,49.1081,1215375.0
2023-12-11 14:30:00,49.95,50.15,49.95,50.15,1515027.0,49.1081,49.3047,49.1081,49.3047,1515027.0
2023-12-11 15:00:00,50.15,50.3,50.11,50.3,1603581.0,49.3047,49.4522,49.2654,49.4522,1603581.0
2023-12-11 15:30:00,50.3,50.45,50.27,50.41,3216438.0,49.4522,49.5997,49.4227,49.5603,3216438.0
2023-12-12 09:30:00,50.41,50.57,50.08,50.24,2170068.0,49.5603,49.7177,49.2359,49.3932,2170068.0
2023-12-12 10:00:00,50.24,50.41,50.2,50.39,1411674.0,49.3932,49.5603,49.3539,49.5407,1411674.0
2023-12-12 10:30:00,50.39,50.48,50.31,50.38,1274232.0,49.5407,49.6292,49.462,49.5309,1274232.0
2023-12-12 11:00:00,50.38,50.45,50.22,50.24,844635.0,49.5309,49.5997,49.3736,49.3932,844635.0
2023-12-12 11:30:00,50.24,50.39,50.23,50.34,763536.0,49.3932,49.5407,49.3834,49.4915,763536.0
2023-12-12 12:00:00,50.33,50.38,50.31,50.36,670164.0,49.4817,49.5309,49.462,49.5112,670164.0
2023-12-12 12:30:00,50.36,50.37,50.29,50.3,551757.0,49.5112,49.521,49.4424,49.4522,551757.0
2023-12-12 13:00:00,50.29,50.3,50.21,50.26,635778.0,49.4424,49.4522,49.3637,49.4129,635778.0
2023-12-12 13:30:00,50.26,50.37,50.25,50.32,728349.0,49.4129,49.521,49.403,49.4719,728349.0
2023-12-12 14:00:00,50.32,50.34,50.27,50.34,647385.0,49.4719,49.4915,49.4227,49.4915,647385.0
2023-12-12 14:30:00,50.34,50.4,50.3,50.37,633900.0,49.4915,49.5505,49.4522,49.521,633900.0
2023-12-12 15:00:00,50.37,50.45,50.37,50.42,1005486.0,49.521,49.5997,49.521,49.5702,1005486.0
2023-12-12 15:30:00,50.42,50.46,50.35,50.45,1837563.0,49.5702,49.6095,49.5014,49.5997,1837563.0
2023-12-13 09:30:00,50.52,50.62,50.21,50.32,1725615.0,49.6685,49.7668,49.3637,49.4719,1725615.0
2023-12-13 10:00:00,50.32,50.53,50.3,50.53,1759986.0,49.4719,49.6783,49.4522,49.6783,1759986.0
2023-12-13 10:30:00,50.53,50.55,50.43,50.49,1083462.0,49.6783,49.698,49.58,49.639,1083462.0
2023-12-13 11:00:00,50.5,50.75,50.49,50.68,1464105.0,49.6488,49.8946,49.639,49.8258,1464105.0
2023-12-13 11:30:00,50.68,50.76,50.67,50.75,838149.0,49.8258,49.9044,49.816,49.8946,838149.0
2023-12-13 12:00:00,50.75,50.83,50.74,50.81,829242.0,49.8946,49.9733,49.8848,49.9536,829242.0
2023-12-13 12:30:00,50.8,50.86,50.79,50.85,877119.0,49.9438,50.0028,49.9339,49.9929,877119.0
2023-12-13 13:00:00,50.86,50.88,50.76,50.77,718917.0,50.0028,50.0224,49.9044,49.9143,718917.0
2023-12-13 13:30:00,50.77,50.85,50.73,50.83,732234.0,49.9143,49.9929,49.875,49.9733,732234.0
2023-12-13 14:00:00,50.83,50.93,50.76,50.76,1232190.0,49.9733,50.0716,49.9044,49.9044,1232190.0
2023-12-13 14:30:00,50.78,51.0,50.74,50.96,1705446.0,49.9241,50.1404,49.8848,50.1011,1705446.0
2023-12-13 15:00:00,50.96,51.16,50.95,51.13,1752945.0,50.1011,50.2977,50.0912,50.2682,1752945.0
2023-12-13 15:30:00,51.13,51.35,51.11,51.35,4059888.0,50.2682,50.4845,50.2485,50.4845,4059888.0
2023-12-14 09:30:00,51.26,51.31,50.72,50.91,4907154.0,50.396,50.4452,49.8651,50.0519,4907154.0
2023-12-14 10:00:00,50.91,50.91,50.72,50.74,2526018.0,50.0519,50.0519,49.8651,49.8848,2526018.0
2023-12-14 10:30:00,50.74,50.85,50.64,50.75,1408251.0,49.8848,49.9929,49.7865,49.8946,1408251.0
2023-12-14 11:00:00,50.75,50.81,50.71,50.79,848898.0,49.8946,49.9536,49.8553,49.9339,848898.0
2023-12-14 11:30:00,50.79,50.8,50.66,50.75,846816.0,49.9339,49.9438,49.8061,49.8946,846816.0
2023-12-14 12:00:00,50.75,50.8,50.71,50.79,768288.0,49.8946,49.9438,49.8553,49.9339,768288.0
2023-12-14 12:30:00,50.79,51.07,50.77,50.95,1418034.0,49.9339,50.2092,49.9143,50.0912,1418034.0
2023-12-14 13:00:00,50.95,50.95,50.74,50.79,905280.0,50.0912,50.0912,49.8848,49.9339,905280.0
2023-12-14 13:30:00,50.79,50.8,50.68,50.72,874317.0,49.9339,49.9438,49.8258,49.8651,874317.0
2023-12-14 14:00:00,50.72,50.81,50.68,50.79,900804.0,49.8651,49.9536,49.8258,49.9339,900804.0
2023-12-14 14:30:00,50.79,50.84,50.73,50.81,818517.0,49.9339,49.9831,49.875,49.9536,818517.0
2023-12-14 15:00:00,50.81,50.87,50.78,50.83,1075836.0,49.9536,50.0126,49.9241,49.9733,1075836.0
2023-12-14 15:30:00,50.84,50.87,50.65,50.72,3313386.0,49.9831,50.0126,49.7963,49.8651,3313386.0
2023-12-15 09:30:00,50.59,50.97,50.52,50.56,7252914.0,49.7373,50.1109,49.6685,49.7078,7252914.0
2023-12-15 10:00:00,50.56,50.8,50.51,50.79,1547148.0,49.7078,49.9438,49.6587,49.9339,1547148.0
2023-12-15 10:30:00,50.78,50.85,50.66,50.75,1366641.0,49.9241,49.9929,49.8061,49.8946,1366641.0
2023-12-15 11:00:00,50.74,50.82,50.62,50.64,1004331.0,49.8848,49.9634,49.7668,49.7865,1004331.0
2023-12-15 11:30:00,50.64,50.7,50.59,50.67,938853.0,49.7865,49.8455,49.7373,49.816,938853.0
2023-12-15 12:00:00,50.68,50.81,50.67,50.75,966390.0,49.8258,49.9536,49.816,49.8946,966390.0
2023-12-15 12:30:00,50.75,50.76,50.62,50.74,769524.0,49.8946,49.9044,49.7668,49.8848,769524.0
2023-12-15 13:00:00,50.75,50.79,50.7,50.73,784461.0,49.8946,49.9339,49.8455,49.875,784461.0
2023-12-15 13:30:00,50.73,50.79,50.68,50.7,718731.0,49.875,49.9339,49.8258,49.8455,718731.0
2023-12-15 14:00:00,50.7,50.77,50.66,50.72,582072.0,49.8455,49.9143,49.8061,49.8651,582072.0
2023-12-15 14:30:00,50.72,50.9,50.71,50.9,1242525.0,49.8651,50.0421,49.8553,50.0421,1242525.0
2023-12-15 15:00:00,50.9,50.99,50.89,50.99,1394421.0,50.0421,50.1306,50.0323,50.1306,1394421.0
2023-12-15 15:30:00,50.99,51.15,50.93,50.95,5320131.0,50.1306,50.2879,50.0716,50.0912,5320131.0
2023-12-18 09:30:00,51.12,51.46,51.04,51.35,2283606.0,50.2584,50.5927,50.1797,50.4845,2283606.0
2023-12-18 10:00:00,51.35,51.39,51.3,51.35,1386468.0,50.4845,50.5238,50.4353,50.4845,1386468.0
2023-12-18 10:30:00,51.35,51.57,51.31,51.55,1212729.0,50.4845,50.7008,50.4452,50.6811,1212729.0
2023-12-18 11:00:00,51.55,51.69,51.49,51.66,1806045.0,50.6811,50.8188,50.6221,50.7893,1806045.0
2023-12-18 11:30:00,51.67,51.67,51.42,51.45,1717977.0,50.7991,50.7991,50.5533,50.5828,1717977.0
2023-12-18 12:00:00,51.45,51.55,51.41,51.5,660279.0,50.5828,50.6811,50.5435,50.632,660279.0
2023-12-18 12:30:00,51.49,51.52,51.43,51.47,707646.0,50.6221,50.6516,50.5632,50.6025,707646.0
2023-12-18 13:00:00,51.47,51.49,51.42,51.43,550368.0,50.6025,50.6221,50.5533,50.5632,550368.0
2023-12-18 13:30:00,51.43,51.51,51.42,51.49,438306.0,50.5632,50.6418,50.5533,50.6221,438306.0
2023-12-18 14:00:00,51.49,51.56,51.48,51.54,687276.0,50.6221,50.691,50.6123,50.6713,687276.0
2023-12-18 14:30:00,51.54,51.63,51.52,51.62,985602.0,50.6713,50.7598,50.6516,50.75,985602.0
2023-12-18 15:00:00,51.62,51.64,51.54,51.57,952845.0,50.75,50.7696,50.6713,50.7008,952845.0
2023-12-18 15:30:00,51.57,51.67,51.57,51.66,2529804.0,50.7008,50.7991,50.7008,50.7893,2529804.0
2023-12-19 09:30:00,51.61,51.7,51.36,51.4,2225376.0,50.7401,50.8286,50.4943,50.5337,2225376.0
2023-12-19 10:00:00,51.4,51.6,51.38,51.5,1468782.0,50.5337,50.7303,50.514,50.632,1468782.0
2023-12-19 10:30:00,51.51,51.65,51.49,51.56,951810.0,50.6418,50.7794,50.6221,50.691,951810.0
2023-12-19 11:00:00,51.56,51.66,51.4,51.64,1376751.0,50.691,50.7893,50.5337,50.7696,1376751.0
2023-12-19 11:30:00,51.65,51.67,51.53,51.6,951822.0,50.7794,50.7991,50.6615,50.7303,951822.0
2023-12-19 12:00:00,51.6,51.67,51.56,51.59,769680.0,50.7303,50.7991,50.691,50.7205,769680.0
2023-12-19 12:30:00,51.59,51.68,51.59,51.66,880578.0,50.7205,50.8089,50.7205,50.7893,880578.0
2023-12-19 13:00:00,51.66,51.75,51.64,51.74,1324221.0,50.7893,50.8778,50.7696,50.8679,1324221.0
2023-12-19 13:30:00,51.74,51.8,51.67,51.77,1243542.0,50.8679,50.9269,50.7991,50.8974,1243542.0
2023-12-19 14:00:00,51.77,51.83,51.76,51.79,889197.0,50.8974,50.9564,50.8876,50.9171,889197.0
2023-12-19 14:30:00,51.79,51.79,51.7,51.76,666288.0,50.9171,50.9171,50.8286,50.8876,666288.0
2023-12-19 15:00:00,51.76,51.8,51.72,51.76,926226.0,50.8876,50.9269,50.8483,50.8876,926226.0
2023-12-19 15:30:00,51.76,51.9,51.75,51.88,2483046.0,50.8876,51.0252,50.8778,51.0056,2483046.0
2023-12-20 09:30:00,51.81,52.05,51.8,51.95,1499253.0,50.9368,51.1727,50.9269,51.0744,1499253.0
2023-12-20 10:00:00,51.96,51.98,51.81,51.84,993429.0,51.0842,51.1039,50.9368,50.9662,993429.0
2023-12-20 10:30:00,51.84,51.94,51.76,51.86,1052484.0,50.9662,51.0646,50.8876,50.9859,1052484.0
2023-12-20 11:00:00,51.86,51.9,51.78,51.87,661209.0,50.9859,51.0252,50.9073,50.9957,661209.0
2023-12-20 11:30:00,51.86,51.87,51.68,51.73,770994.0,50.9859,50.9957,50.8089,50.8581,770994.0
2023-12-20 12:00:00,51.72,51.81,51.71,51.78,390630.0,50.8483,50.9368,50.8384,50.9073,390630.0
2023-12-20 12:30:00,51.78,51.82,51.73,51.81,381567.0,50.9073,50.9466,50.8581,50.9368,381567.0
2023-12-20 13:00:00,51.82,51.87,51.79,51.85,524379.0,50.9466,50.9957,50.9171,50.9761,524379.0
2023-12-20 13:30:00,51.85,51.89,51.82,51.88,454050.0,50.9761,51.0154,50.9466,51.0056,454050.0
2023-12-20 14:00:00,51.88,51.91,51.82,51.82,477648.0,51.0056,51.0351,50.9466,50.9466,477648.0
2023-12-20 14:30:00,51.82,51.86,51.63,51.64,869025.0,50.9466,50.9859,50.7598,50.7696,869025.0
2023-12-20 15:00:00,51.63,51.64,51.39,51.4,2401458.0,50.7598,50.7696,50.5238,50.5337,2401458.0
2023-12-20 15:30:00,51.39,51.44,51.21,51.24,3396252.0,50.5238,50.573,50.3469,50.3764,3396252.0
2023-12-21 09:30:00,51.35,51.55,51.3,51.49,1634514.0,50.4845,50.6811,50.4353,50.6221,1634514.0
2023-12-21 10:00:00,51.49,51.62,51.42,51.56,905853.0,50.6221,50.75,50.5533,50.691,905853.0
2023-12-21 10:30:00,51.57,51.69,51.56,51.66,888186.0,50.7008,50.8188,50.691,50.7893,888186.0
2023-12-21 11:00:00,51.66,51.68,51.52,51.58,644091.0,50.7893,50.8089,50.6516,50.7106,644091.0
2023-12-21 11:30:00,51.58,51.59,51.42,51.43,716694.0,50.7106,50.7205,50.5533,50.5632,716694.0
2023-12-21 12:00:00,51.43,51.43,51.35,51.38,612153.0,50.5632,50.5632,50.4845,50.514,612153.0
2023-12-21 12:30:00,51.39,51.43,51.34,51.41,555780.0,50.5238,50.5632,50.4747,50.5435,555780.0
2023-12-21 13:00:00,51.41,51.45,51.35,51.44,444168.0,50.5435,50.5828,50.4845,50.573,444168.0
2023-12-21 13:30:00,51.44,51.49,51.42,51.47,479328.0,50.573,50.6221,50.5533,50.6025,479328.0
2023-12-21 14:00:00,51.47,51.53,51.46,51.51,378933.0,50.6025,50.6615,50.5927,50.6418,378933.0
2023-12-21 14:30:00,51.51,51.56,51.48,51.52,466230.0,50.6418,50.691,50.6123,50.6516,466230.0
2023-12-21 15:00:00,51.52,51.63,51.49,51.62,820101.0,50.6516,50.7598,50.6221,50.75,820101.0
2023-12-21 15:30:00,51.62,51.68,51.59,51.6,2447607.0,50.75,50.8089,50.7205,50.7303,2447607.0
2023-12-22 09:30:00,51.82,52.18,51.72,52.16,1863126.0,50.9466,51.3005,50.8483,51.2809,1863126.0
2023-12-22 10:00:00,52.16,52.3,52.09,52.3,1552443.0,51.2809,51.4185,51.212,51.4185,1552443.0
2023-12-22 10:30:00,52.3,52.36,52.2,52.26,1169439.0,51.4185,51.4775,51.3202,51.3792,1169439.0
2023-12-22 11:00:00,52.27,52.38,52.23,52.32,1456320.0,51.389,51.4971,51.3497,51.4382,1456320.0
2023-12-22 11:30:00,52.32,52.34,52.23,52.24,545022.0,51.4382,51.4578,51.3497,51.3595,545022.0
2023-12-22 12:00:00,52.24,52.34,52.2,52.34,588132.0,51.3595,51.4578,51.3202,51.4578,588132.0
2023-12-22 12:30:00,52.34,52.36,52.29,52.31,428361.0,51.4578,51.4775,51.4087,51.4283,428361.0
2023-12-22 13:00:00,52.31,52.33,52.27,52.3,410622.0,51.4283,51.448,51.389,51.4185,410622.0
2023-12-22 13:30:00,52.3,52.37,52.3,52.31,591666.0,51.4185,51.4873,51.4185,51.4283,591666.0
2023-12-22 14:00:00,52.3,52.34,52.16,52.17,645117.0,51.4185,51.4578,51.2809,51.2907,645117.0
2023-12-22 14:30:00,52.18,52.31,52.15,52.3,450162.0,51.3005,51.4283,51.271,51.4185,450162.0
2023-12-22 15:00:00,52.3,52.35,52.29,52.33,766920.0,51.4185,51.4676,51.4087,51.448,766920.0
2023-12-22 15:30:00,52.33,52.34,52.21,52.21,2044053.0,51.448,51.4578,51.33,51.33,2044053.0
2023-12-26 09:30:00,52.21,52.27,52.08,52.11,764286.0,51.33,51.389,51.2022,51.2317,764286.0
2023-12-26 10:00:00,52.11,52.25,52.06,52.21,501876.0,51.2317,51.3693,51.1825,51.33,501876.0
2023-12-26 10:30:00,52.21,52.33,52.21,52.26,382746.0,51.33,51.448,51.33,51.3792,382746.0
2023-12-26 11:00:00,52.26,52.26,52.18,52.23,385779.0,51.3792,51.3792,51.3005,51.3497,385779.0
2023-12-26 11:30:00,52.23,52.23,52.17,52.22,318264.0,51.3497,51.3497,51.2907,51.3398,318264.0
2023-12-26 12:00:00,52.22,52.22,52.09,52.1,326877.0,51.3398,51.3398,51.212,51.2219,326877.0
2023-12-26 12:30:00,52.11,52.13,52.04,52.1,771159.0,51.2317,51.2514,51.1629,51.2219,771159.0
2023-12-26 13:00:00,52.1,52.15,52.04,52.12,381621.0,51.2219,51.271,51.1629,51.2415,381621.0
2023-12-26 13:30:00,52.13,52.15,52.1,52.13,301824.0,51.2514,51.271,51.2219,51.2514,301824.0
2023-12-26 14:00:00,52.13,52.2,52.13,52.18,383160.0,51.2514,51.3202,51.2514,51.3005,383160.0
2023-12-26 14:30:00,52.18,52.21,52.12,52.16,401817.0,51.3005,51.33,51.2415,51.2809,401817.0
2023-12-26 15:00:00,52.16,52.23,52.12,52.18,423780.0,51.2809,51.3497,51.2415,51.3005,423780.0
2023-12-26 15:30:00,52.18,52.22,52.08,52.14,1459068.0,51.3005,51.3398,51.2022,51.2612,1459068.0
2023-12-27 09:30:00,52.1,52.41,52.05,52.35,1229370.0,51.2219,51.5266,51.1727,51.4676,1229370.0
2023-12-27 10:00:00,52.35,52.53,52.3,52.5,959661.0,51.4676,51.6446,51.4185,51.6151,959661.0
2023-12-27 10:30:00,52.5,52.58,52.49,52.51,887478.0,51.6151,51.6938,51.6053,51.625,887478.0
2023-12-27 11:00:00,52.51,52.56,52.45,52.5,603471.0,51.625,51.6741,51.566,51.6151,603471.0
2023-12-27 11:30:00,52.5,52.55,52.45,52.48,370206.0,51.6151,51.6643,51.566,51.5955,370206.0
2023-12-27 12:00:00,52.48,52.49,52.37,52.39,567537.0,51.5955,51.6053,51.4873,51.507,567537.0
2023-12-27 12:30:00,52.39,52.48,52.38,52.47,473757.0,51.507,51.5955,51.4971,51.5856,473757.0
2023-12-27 13:00:00,52.47,52.56,52.47,52.53,560937.0,51.5856,51.6741,51.5856,51.6446,560937.0
2023-12-27 13:30:00,52.54,52.55,52.5,52.51,353352.0,51.6544,51.6643,51.6151,51.625,353352.0
2023-12-27 14:00:00,52.51,52.53,52.43,52.53,719427.0,51.625,51.6446,51.5463,51.6446,719427.0
2023-12-27 14:30:00,52.53,52.55,52.44,52.53,504963.0,51.6446,51.6643,51.5561,51.6446,504963.0
2023-12-27 15:00:00,52.53,52.6,52.52,52.59,732996.0,51.6446,51.7134,51.6348,51.7036,732996.0
2023-12-27 15:30:00,52.59,52.65,52.56,52.64,2360754.0,51.7036,51.7626,51.6741,51.7528,2360754.0
2023-12-28 09:30:00,52.59,52.78,52.52,52.67,1978518.0,51.7036,51.8904,51.6348,51.7823,1978518.0
2023-12-28 10:00:00,52.67,52.75,52.64,52.69,824907.0,51.7823,51.8609,51.7528,51.8019,824907.0
2023-12-28 10:30:00,52.69,52.7,52.61,52.67,638727.0,51.8019,51.8118,51.7233,51.7823,638727.0
2023-12-28 11:00:00,52.67,52.7,52.63,52.66,614382.0,51.7823,51.8118,51.7429,51.7724,614382.0
2023-12-28 11:30:00,52.66,52.68,52.65,52.66,545121.0,51.7724,51.7921,51.7626,51.7724,545121.0
2023-12-28 12:00:00,52.66,52.68,52.58,52.6,726555.0,51.7724,51.7921,51.6938,51.7134,726555.0
2023-12-28 12:30:00,52.6,52.61,52.55,52.58,520245.0,51.7134,51.7233,51.6643,51.6938,520245.0
2023-12-28 13:00:00,52.58,52.59,52.54,52.54,489546.0,51.6938,51.7036,51.6544,51.6544,489546.0
2023-12-28 13:30:00,52.55,52.59,52.54,52.57,395730.0,51.6643,51.7036,51.6544,51.6839,395730.0
2023-12-28 14:00:00,52.57,52.64,52.55,52.6,395973.0,51.6839,51.7528,51.6643,51.7134,395973.0
2023-12-28 14:30:00,52.6,52.61,52.52,52.54,593883.0,51.7134,51.7233,51.6348,51.6544,593883.0
2023-12-28 15:00:00,52.54,52.56,52.5,52.55,805038.0,51.6544,51.6741,51.6151,51.6643,805038.0
2023-12-28 15:30:00,52.55,52.57,52.51,52.55,1645527.0,51.6643,51.6839,51.625,51.6643,1645527.0
2023-12-29 09:30:00,52.51,52.59,52.45,52.57,1044807.0,51.625,51.7036,51.566,51.6839,1044807.0
2023-12-29 10:00:00,52.56,52.65,52.55,52.65,853575.0,51.6741,51.7626,51.6643,51.7626,853575.0
2023-12-29 10:30:00,52.66,52.69,52.58,52.59,1109571.0,51.7724,51.8019,51.6938,51.7036,1109571.0
2023-12-29 11:00:00,52.6,52.65,52.57,52.59,658323.0,51.7134,51.7626,51.6839,51.7036,658323.0
2023-12-29 11:30:00,52.58,52.61,52.47,52.48,454809.0,51.6938,51.7233,51.5856,51.5955,454809.0
2023-12-29 12:00:00,52.48,52.51,52.39,52.43,536583.0,51.5955,51.625,51.507,51.5463,536583.0
2023-12-29 12:30:00,52.42,52.51,52.41,52.5,422370.0,51.5365,51.625,51.5266,51.6151,422370.0
2023-12-29 13:00:00,52.5,52.56,52.47,52.53,574992.0,51.6151,51.6741,51.5856,51.6446,574992.0
2023-12-29 13:30:00,52.53,52.59,52.52,52.55,563820.0,51.6446,51.7036,51.6348,51.6643,563820.0
2023-12-29 14:00:00,52.55,52.6,52.54,52.55,653508.0,51.6643,51.7134,51.6544,51.6643,653508.0
2023-12-29 14:30:00,52.56,52.6,52.55,52.58,831555.0,51.6741,51.7134,51.6643,51.6938,831555.0
2023-12-29 15:00:00,52.58,52.64,52.55,52.63,1051839.0,51.6938,51.7528,51.6643,51.7429,1051839.0
2023-12-29 15:30:00,52.63,52.67,52.55,52.55,3850500.0,51.7429,51.7823,51.6643,51.6643,3850500.0
2024-01-02 09:30:00,52.42,53.0,52.4,52.88,2007951.0,51.5365,52.1067,51.5168,51.9887,2007951.0
2024-01-02 10:00:00,52.87,53.05,52.85,52.97,1150734.0,51.9789,52.1559,51.9592,52.0772,1150734.0
2024-01-02 10:30:00,52.98,53.1,52.97,52.97,1198965.0,52.087,52.205,52.0772,52.0772,1198965.0
2024-01-02 11:00:00,52.97,53.1,52.89,53.1,1194405.0,52.0772,52.205,51.9985,52.205,1194405.0
2024-01-02 11:30:00,53.1,53.17,53.05,53.17,761250.0,52.205,52.2738,52.1559,52.2738,761250.0
2024-01-02 12:00:00,53.17,53.18,53.02,53.07,744936.0,52.2738,52.2837,52.1264,52.1755,744936.0
2024-01-02 12:30:00,53.08,53.08,53.0,53.03,480912.0,52.1853,52.1853,52.1067,52.1362,480912.0
2024-01-02 13:00:00,53.03,53.06,52.97,52.97,481200.0,52.1362,52.1657,52.0772,52.0772,481200.0
2024-01-02 13:30:00,52.97,53.01,52.94,52.96,510744.0,52.0772,52.1165,52.0477,52.0674,510744.0
2024-01-02 14:00:00,52.96,52.97,52.89,52.9,668895.0,52.0674,52.0772,51.9985,52.0084,668895.0
2024-01-02 14:30:00,52.9,52.97,52.89,52.95,683532.0,52.0084,52.0772,51.9985,52.0575,683532.0
2024-01-02 15:00:00,52.95,53.0,52.87,52.98,1024083.0,52.0575,52.1067,51.9789,52.087,1024083.0
2024-01-02 15:30:00,52.98,53.12,52.95,53.11,2323587.0,52.087,52.2247,52.0575,52.2148,2323587.0
2024-01-03 09:30:00,53.26,53.43,53.1,53.21,1537959.0,52.3623,52.5294,52.205,52.3132,1537959.0
2024-01-03 10:00:00,53.2,53.21,52.98,53.06,1423956.0,52.3033,52.3132,52.087,52.1657,1423956.0
2024-01-03 10:30:00,53.06,53.17,52.99,53.04,818226.0,52.1657,52.2738,52.0969,52.146,818226.0
2024-01-03 11:00:00,53.03,53.26,53.03,53.25,883608.0,52.1362,52.3623,52.1362,52.3525,883608.0
2024-01-03 11:30:00,53.26,53.29,53.19,53.24,547839.0,52.3623,52.3918,52.2935,52.3426,547839.0
2024-01-03 12:00:00,53.24,53.27,53.17,53.27,511980.0,52.3426,52.3721,52.2738,52.3721,511980.0
2024-01-03 12:30:00,53.27,53.27,53.19,53.21,507018.0,52.3721,52.3721,52.2935,52.3132,507018.0
2024-01-03 13:00:00,53.21,53.25,53.15,53.21,365838.0,52.3132,52.3525,52.2542,52.3132,365838.0
2024-01-03 13:30:00,53.21,53.22,53.13,53.14,485289.0,52.3132,52.323,52.2345,52.2443,485289.0
2024-01-03 14:00:00,53.13,53.24,53.07,53.21,606846.0,52.2345,52.3426,52.1755,52.3132,606846.0
2024-01-03 14:30:00,53.23,53.24,53.17,53.18,455859.0,52.3328,52.3426,52.2738,52.2837,455859.0
2024-01-03 15:00:00,53.18,53.21,53.11,53.2,1116909.0,52.2837,52.3132,52.2148,52.3033,1116909.0
2024-01-03 15:30:00,53.2,53.21,53.03,53.1,1941909.0,52.3033,52.3132,52.1362,52.205,1941909.0
2024-01-04 09:30:00,53.07,53.18,52.95,53.0,976395.0,52.1755,52.2837,52.0575,52.1067,976395.0
2024-01-04 10:00:00,53.0,53.07,52.8,52.86,830238.0,52.1067,52.1755,51.9101,51.9691,830238.0
2024-01-04 10:30:00,52.86,52.89,52.78,52.88,970422.0,51.9691,51.9985,51.8904,51.9887,970422.0
2024-01-04 11:00:00,52.89,52.95,52.82,52.87,1174572.0,51.9985,52.0575,51.9297,51.9789,1174572.0
2024-01-04 11:30:00,52.88,52.89,52.83,52.88,593220.0,51.9887,51.9985,51.9396,51.9887,593220.0
2024-01-04 12:00:00,52.88,52.93,52.87,52.92,364410.0,51.9887,52.0379,51.9789,52.028,364410.0
2024-01-04 12:30:00,52.92,52.93,52.82,52.87,309435.0,52.028,52.0379,51.9297,51.9789,309435.0
2024-01-04 13:00:00,52.88,52.89,52.81,52.84,285279.0,51.9887,51.9985,51.9199,51.9494,285279.0
2024-01-04 13:30:00,52.85,52.86,52.81,52.82,276549.0,51.9592,51.9691,51.9199,51.9297,276549.0
2024-01-04 14:00:00,52.82,52.84,52.73,52.74,465255.0,51.9297,51.9494,51.8412,51.8511,465255.0
2024-01-04 14:30:00,52.74,52.75,52.62,52.62,781128.0,51.8511,51.8609,51.7331,51.7331,781128.0
2024-01-04 15:00:00,52.62,52.62,52.5,52.61,816078.0,51.7331,51.7331,51.6151,51.7233,816078.0
2024-01-04 15:30:00,52.61,52.72,52.57,52.59,2975646.0,51.7233,51.8314,51.6839,51.7036,2975646.0
2024-01-05 09:30:00,52.64,52.7,52.15,52.16,1712178.0,51.7528,51.8118,51.271,51.2809,1712178.0
2024-01-05 10:00:00,52.16,52.35,52.16,52.26,1612752.0,51.2809,51.4676,51.2809,51.3792,1612752.0
2024-01-05 10:30:00,52.27,52.29,52.17,52.18,1175367.0,51.389,51.4087,51.2907,51.3005,1175367.0
2024-01-05 11:00:00,52.19,52.29,52.17,52.27,751791.0,51.3103,51.4087,51.2907,51.389,751791.0
2024-01-05 11:30:00,52.27,52.28,52.11,52.11,667656.0,51.389,51.3988,51.2317,51.2317,667656.0
2024-01-05 12:00:00,52.11,52.13,51.92,51.95,948582.0,51.2317,51.2514,51.0449,51.0744,948582.0
2024-01-05 12:30:00,51.94,51.98,51.91,51.93,537666.0,51.0646,51.1039,51.0351,51.0547,537666.0
2024-01-05 13:00:00,51.93,51.98,51.87,51.98,700851.0,51.0547,51.1039,50.9957,51.1039,700851.0
2024-01-05 13:30:00,51.98,52.07,51.96,52.05,592830.0,51.1039,51.1924,51.0842,51.1727,592830.0
2024-01-05 14:00:00,52.05,52.11,52.03,52.09,496401.0,51.1727,51.2317,51.153,51.212,496401.0
2024-01-05 14:30:00,52.09,52.12,51.99,52.03,584511.0,51.212,51.2415,51.1137,51.153,584511.0
2024-01-05 15:00:00,52.03,52.08,52.0,52.07,790419.0,51.153,51.2022,51.1235,51.1924,790419.0
2024-01-05 15:30:00,52.07,52.29,52.02,52.24,2313642.0,51.1924,51.4087,51.1432,51.3595,2313642.0
2024-01-08 09:30:00,52.23,52.54,52.22,52.47,1179276.0,51.3497,51.6544,51.3398,51.5856,1179276.0
2024-01-08 10:00:00,52.48,52.59,52.43,52.52,1027218.0,51.5955,51.7036,51.5463,51.6348,1027218.0
2024-01-08 10:30:00,52.52,52.58,52.49,52.49,699540.0,51.6348,51.6938,51.6053,51.6053,699540.0
2024-01-08 11:00:00,52.5,52.55,52.43,52.53,555063.0,51.6151,51.6643,51.5463,51.6446,555063.0
2024-01-08 11:30:00,52.53,52.63,52.5,52.59,592887.0,51.6446,51.7429,51.6151,51.7036,592887.0
2024-01-08 12:00:00,52.59,52.61,52.44,52.46,719880.0,51.7036,51.7233,51.5561,51.5758,719880.0
2024-01-08 12:30:00,52.46,52.54,52.42,52.54,598881.0,51.5758,51.6544,51.5365,51.6544,598881.0
2024-01-08 13:00:00,52.54,52.56,52.48,52.52,467589.0,51.6544,51.6741,51.5955,51.6348,467589.0
2024-01-08 13:30:00,52.52,52.54,52.48,52.5,380712.0,51.6348,51.6544,51.5955,51.6151,380712.0
2024-01-08 14:00:00,52.5,52.61,52.48,52.59,415299.0,51.6151,51.7233,51.5955,51.7036,415299.0
2024-01-08 14:30:00,52.59,52.69,52.59,52.66,689838.0,51.7036,51.8019,51.7036,51.7724,689838.0
2024-01-08 15:00:00,52.67,52.71,52.64,52.67,505725.0,51.7823,51.8216,51.7528,51.7823,505725.0
2024-01-08 15:30:00,52.67,52.77,52.6,52.75,2198988.0,51.7823,51.8806,51.7134,51.8609,2198988.0
2024-01-09 09:30:00,52.64,52.85,52.58,52.71,1556313.0,51.7528,51.9592,51.6938,51.8216,1556313.0
2024-01-09 10:00:00,52.71,52.77,52.62,52.7,1201425.0,51.8216,51.8806,51.7331,51.8118,1201425.0
2024-01-09 10:30:00,52.7,52.76,52.63,52.63,774918.0,51.8118,51.8707,51.7429,51.7429,774918.0
2024-01-09 11:00:00,52.63,52.68,52.58,52.66,603369.0,51.7429,51.7921,51.6938,51.7724,603369.0
2024-01-09 11:30:00,52.66,52.73,52.65,52.67,320928.0,51.7724,51.8412,51.7626,51.7823,320928.0
2024-01-09 12:00:00,52.66,52.83,52.65,52.82,580539.0,51.7724,51.9396,51.7626,51.9297,580539.0
2024-01-09 12:30:00,52.82,52.9,52.8,52.86,659880.0,51.9297,52.0084,51.9101,51.9691,659880.0
2024-01-09 13:00:00,52.86,52.94,52.86,52.88,608700.0,51.9691,52.0477,51.9691,51.9887,608700.0
2024-01-09 13:30:00,52.87,52.89,52.83,52.84,458448.0,51.9789,51.9985,51.9396,51.9494,458448.0
2024-01-09 14:00:00,52.84,53.06,52.83,52.93,1012458.0,51.9494,52.1657,51.9396,52.0379,1012458.0
2024-01-09 14:30:00,52.93,52.96,52.91,52.93,479361.0,52.0379,52.0674,52.0182,52.0379,479361.0
2024-01-09 15:00:00,52.93,53.01,52.89,53.0,727125.0,52.0379,52.1165,51.9985,52.1067,727125.0
2024-01-09 15:30:00,53.0,53.11,52.97,53.1,2473692.0,52.1067,52.2148,52.0772,52.205,2473692.0
2024-01-10 09:30:00,53.19,53.71,53.19,53.61,2534487.0,52.2935,52.8047,52.2935,52.7064,2534487.0
2024-01-10 10:00:00,53.61,53.84,53.61,53.81,1409418.0,52.7064,52.9325,52.7064,52.903,1409418.0
2024-01-10 10:30:00,53.82,53.83,53.55,53.57,1045005.0,52.9129,52.9227,52.6474,52.6671,1045005.0
2024-01-10 11:00:00,53.57,53.59,53.48,53.51,492717.0,52.6671,52.6867,52.5786,52.6081,492717.0
2024-01-10 11:30:00,53.49,53.6,53.49,53.59,457659.0,52.5884,52.6966,52.5884,52.6867,457659.0
2024-01-10 12:00:00,53.59,53.69,53.56,53.61,420324.0,52.6867,52.7851,52.6573,52.7064,420324.0
2024-01-10 12:30:00,53.61,53.64,53.57,53.62,519936.0,52.7064,52.7359,52.6671,52.7162,519936.0
2024-01-10 13:00:00,53.61,53.68,53.58,53.64,661119.0,52.7064,52.7752,52.6769,52.7359,661119.0
2024-01-10 13:30:00,53.64,53.77,53.62,53.76,642219.0,52.7359,52.8637,52.7162,52.8539,642219.0
2024-01-10 14:00:00,53.76,53.81,53.7,53.81,722106.0,52.8539,52.903,52.7949,52.903,722106.0
2024-01-10 14:30:00,53.81,53.82,53.76,53.81,575322.0,52.903,52.9129,52.8539,52.903,575322.0
2024-01-10 15:00:00,53.81,53.83,53.7,53.71,655443.0,52.903,52.9227,52.7949,52.8047,655443.0
2024-01-10 15:30:00,53.71,53.8,53.62,53.76,2158218.0,52.8047,52.8932,52.7162,52.8539,2158218.0
2024-01-11 09:30:00,53.78,53.96,53.69,53.81,1260420.0,52.8735,53.0505,52.7851,52.903,1260420.0
2024-01-11 10:00:00,53.81,53.85,53.49,53.5,1086957.0,52.903,52.9424,52.5884,52.5983,1086957.0
2024-01-11 10:30:00,53.5,53.55,53.45,53.48,905112.0,52.5983,52.6474,52.5491,52.5786,905112.0
2024-01-11 11:00:00,53.48,53.57,53.42,53.48,654636.0,52.5786,52.6671,52.5196,52.5786,654636.0
2024-01-11 11:30:00,53.47,53.54,53.43,53.44,534471.0,52.5688,52.6376,52.5294,52.5393,534471.0
2024-01-11 12:00:00,53.45,53.5,53.39,53.47,454068.0,52.5491,52.5983,52.4901,52.5688,454068.0
2024-01-11 12:30:00,53.46,53.59,53.46,53.56,366909.0,52.5589,52.6867,52.5589,52.6573,366909.0
2024-01-11 13:00:00,53.56,53.6,53.54,53.59,340092.0,52.6573,52.6966,52.6376,52.6867,340092.0
2024-01-11 13:30:00,53.59,53.62,53.53,53.6,310485.0,52.6867,52.7162,52.6278,52.6966,310485.0
2024-01-11 14:00:00,53.59,53.66,53.53,53.57,692340.0,52.6867,52.7556,52.6278,52.6671,692340.0
2024-01-11 14:30:00,53.57,53.72,53.57,53.69,331782.0,52.6671,52.8146,52.6671,52.7851,331782.0
2024-01-11 15:00:00,53.7,53.7,53.56,53.57,512595.0,52.7949,52.7949,52.6573,52.6671,512595.0
2024-01-11 15:30:00,53.57,53.73,53.56,53.7,1461318.0,52.6671,52.8244,52.6573,52.7949,1461318.0
2024-01-12 09:30:00,53.79,53.85,53.55,53.66,945639.0,52.8834,52.9424,52.6474,52.7556,945639.0
2024-01-12 10:00:00,53.66,53.72,53.51,53.54,568974.0,52.7556,52.8146,52.6081,52.6376,568974.0
2024-01-12 10:30:00,53.55,53.6,53.48,53.51,461880.0,52.6474,52.6966,52.5786,52.6081,461880.0
2024-01-12 11:00:00,53.51,53.57,53.46,53.54,424836.0,52.6081,52.6671,52.5589,52.6376,424836.0
2024-01-12 11:30:00,53.56,53.62,53.52,53.59,338637.0,52.6573,52.7162,52.6179,52.6867,338637.0
2024-01-12 12:00:00,53.59,53.65,53.57,53.61,273750.0,52.6867,52.7457,52.6671,52.7064,273750.0
2024-01-12 12:30:00,53.61,53.64,53.56,53.56,298245.0,52.7064,52.7359,52.6573,52.6573,298245.0
2024-01-12 13:00:00,53.56,53.62,53.54,53.61,437673.0,52.6573,52.7162,52.6376,52.7064,437673.0
2024-01-12 13:30:00,53.61,53.65,53.6,53.61,250101.0,52.7064,52.7457,52.6966,52.7064,250101.0
2024-01-12 14:00:00,53.62,53.66,53.57,53.63,478605.0,52.7162,52.7556,52.6671,52.7261,478605.0
2024-01-12 14:30:00,53.63,53.63,53.56,53.6,307344.0,52.7261,52.7261,52.6573,52.6966,307344.0
2024-01-12 15:00:00,53.6,53.64,53.59,53.62,514479.0,52.6966,52.7359,52.6867,52.7162,514479.0
2024-01-12 15:30:00,53.62,53.8,53.59,53.77,2090145.0,52.7162,52.8932,52.6867,52.8637,2090145.0
2024-01-16 09:30:00,53.81,54.13,53.79,53.88,1630512.0,52.903,53.2176,52.8834,52.9719,1630512.0
2024-01-16 10:00:00,53.88,54.01,53.78,53.94,846579.0,52.9719,53.0997,52.8735,53.0309,846579.0
2024-01-16 10:30:00,53.94,54.1,53.94,54.07,537900.0,53.0309,53.1882,53.0309,53.1587,537900.0
2024-01-16 11:00:00,54.08,54.08,53.94,53.94,572274.0,53.1685,53.1685,53.0309,53.0309,572274.0
2024-01-16 11:30:00,53.94,53.95,53.86,53.88,489477.0,53.0309,53.0407,52.9522,52.9719,489477.0
2024-01-16 12:00:00,53.88,53.88,53.81,53.84,538194.0,52.9719,52.9719,52.903,52.9325,538194.0
2024-01-16 12:30:00,53.84,53.91,53.79,53.88,434076.0,52.9325,53.0014,52.8834,52.9719,434076.0
2024-01-16 13:00:00,53.88,53.99,53.87,53.97,475962.0,52.9719,53.08,52.962,53.0603,475962.0
2024-01-16 13:30:00,53.98,53.99,53.86,53.93,532113.0,53.0702,53.08,52.9522,53.021,532113.0
2024-01-16 14:00:00,53.92,53.93,53.74,53.76,531219.0,53.0112,53.021,52.8342,52.8539,531219.0
2024-01-16 14:30:00,53.76,53.82,53.75,53.81,457623.0,52.8539,52.9129,52.8441,52.903,457623.0
2024-01-16 15:00:00,53.81,53.86,53.79,53.8,542595.0,52.903,52.9522,52.8834,52.8932,542595.0
2024-01-16 15:30:00,53.79,53.97,53.78,53.94,1748766.0,52.8834,53.0603,52.8735,53.0309,1748766.0
2024-01-17 09:30:00,53.79,53.96,53.78,53.93,1117533.0,52.8834,53.0505,52.8735,53.021,1117533.0
2024-01-17 10:00:00,53.92,54.0,53.72,53.81,730239.0,53.0112,53.0898,52.8146,52.903,730239.0
2024-01-17 10:30:00,53.81,53.86,53.71,53.85,782205.0,52.903,52.9522,52.8047,52.9424,782205.0
2024-01-17 11:00:00,53.84,53.91,53.82,53.89,487641.0,52.9325,53.0014,52.9129,52.9817,487641.0
2024-01-17 11:30:00,53.89,53.91,53.79,53.79,489747.0,52.9817,53.0014,52.8834,52.8834,489747.0
2024-01-17 12:00:00,53.79,53.83,53.73,53.74,322776.0,52.8834,52.9227,52.8244,52.8342,322776.0
2024-01-17 12:30:00,53.74,53.78,53.71,53.76,288102.0,52.8342,52.8735,52.8047,52.8539,288102.0
2024-01-17 13:00:00,53.76,53.78,53.62,53.63,429369.0,52.8539,52.8735,52.7162,52.7261,429369.0
2024-01-17 13:30:00,53.63,53.64,53.54,53.61,550530.0,52.7261,52.7359,52.6376,52.7064,550530.0
2024-01-17 14:00:00,53.61,53.7,53.6,53.67,386631.0,52.7064,52.7949,52.6966,52.7654,386631.0
2024-01-17 14:30:00,53.68,53.75,53.68,53.72,374148.0,52.7752,52.8441,52.7752,52.8146,374148.0
2024-01-17 15:00:00,53.72,53.73,53.66,53.69,559200.0,52.8146,52.8244,52.7556,52.7851,559200.0
2024-01-17 15:30:00,53.69,53.77,53.66,53.69,1771638.0,52.7851,52.8637,52.7556,52.7851,1771638.0
2024-01-18 09:30:00,53.72,53.88,53.56,53.62,1108584.0,52.8146,52.9719,52.6573,52.7162,1108584.0
2024-01-18 10:00:00,53.62,53.82,53.62,53.81,851607.0,52.7162,52.9129,52.7162,52.903,851607.0
2024-01-18 10:30:00,53.82,53.87,53.78,53.81,502995.0,52.9129,52.962,52.8735,52.903,502995.0
2024-01-18 11:00:00,53.8,53.81,53.75,53.75,440715.0,52.8932,52.903,52.8441,52.8441,440715.0
2024-01-18 11:30:00,53.75,53.87,53.72,53.79,674781.0,52.8441,52.962,52.8146,52.8834,674781.0
2024-01-18 12:00:00,53.8,53.8,53.69,53.74,530877.0,52.8932,52.8932,52.7851,52.8342,530877.0
2024-01-18 12:30:00,53.75,53.84,53.71,53.83,406824.0,52.8441,52.9325,52.8047,52.9227,406824.0
2024-01-18 13:00:00,53.84,53.91,53.81,53.9,483678.0,52.9325,53.0014,52.903,52.9915,483678.0
2024-01-18 13:30:00,53.9,54.11,53.9,54.04,874752.0,52.9915,53.198,52.9915,53.1292,874752.0
2024-01-18 14:00:00,54.04,54.26,54.03,54.21,1040451.0,53.1292,53.3455,53.1193,53.2963,1040451.0
2024-01-18 14:30:00,54.21,54.28,54.2,54.25,703140.0,53.2963,53.3651,53.2865,53.3356,703140.0
2024-01-18 15:00:00,54.25,54.42,54.24,54.42,1261437.0,53.3356,53.5028,53.3258,53.5028,1261437.0
2024-01-18 15:30:00,54.42,54.46,54.36,54.41,2497737.0,53.5028,53.5421,53.4438,53.4929,2497737.0
2024-01-19 09:30:00,54.48,54.52,53.89,54.03,2425134.0,53.5617,53.6011,52.9817,53.1193,2425134.0
2024-01-19 10:00:00,54.03,54.12,53.81,53.96,1125630.0,53.1193,53.2078,52.903,53.0505,1125630.0
2024-01-19 10:30:00,53.96,54.04,53.91,54.02,650577.0,53.0505,53.1292,53.0014,53.1095,650577.0
2024-01-19 11:00:00,54.03,54.13,53.98,54.1,556113.0,53.1193,53.2176,53.0702,53.1882,556113.0
2024-01-19 11:30:00,54.1,54.14,54.05,54.14,572553.0,53.1882,53.2275,53.139,53.2275,572553.0
2024-01-19 12:00:00,54.14,54.17,54.09,54.12,446043.0,53.2275,53.257,53.1783,53.2078,446043.0
2024-01-19 12:30:00,54.13,54.2,54.11,54.2,538878.0,53.2176,53.2865,53.198,53.2865,538878.0
2024-01-19 13:00:00,54.2,54.25,54.15,54.24,476010.0,53.2865,53.3356,53.2373,53.3258,476010.0
2024-01-19 13:30:00,54.24,54.25,54.2,54.23,457326.0,53.3258,53.3356,53.2865,53.316,457326.0
2024-01-19 14:00:00,54.23,54.32,54.2,54.27,698061.0,53.316,53.4044,53.2865,53.3553,698061.0
2024-01-19 14:30:00,54.27,54.28,54.18,54.19,685152.0,53.3553,53.3651,53.2668,53.2766,685152.0
2024-01-19 15:00:00,54.19,54.2,54.09,54.11,863721.0,53.2766,53.2865,53.1783,53.198,863721.0
2024-01-19 15:30:00,54.11,54.17,54.0,54.13,2199153.0,53.198,53.257,53.0898,53.2176,2199153.0
2024-01-22 09:30:00,54.26,54.32,53.83,53.95,1605183.0,53.3455,53.4044,52.9227,53.0407,1605183.0
2024-01-22 10:00:00,53.96,54.03,53.84,54.0,902424.0,53.0505,53.1193,52.9325,53.0898,902424.0
2024-01-22 10:30:00,54.01,54.1,53.99,54.02,531324.0,53.0997,53.1882,53.08,53.1095,531324.0
2024-01-22 11:00:00,54.03,54.1,53.93,54.05,506217.0,53.1193,53.1882,53.021,53.139,506217.0
2024-01-22 11:30:00,54.05,54.11,54.02,54.08,378342.0,53.139,53.198,53.1095,53.1685,378342.0
2024-01-22 12:00:00,54.08,54.15,54.07,54.13,249465.0,53.1685,53.2373,53.1587,53.2176,249465.0
2024-01-22 12:30:00,54.13,54.21,54.13,54.17,419433.0,53.2176,53.2963,53.2176,53.257,419433.0
2024-01-22 13:00:00,54.17,54.18,54.07,54.07,350109.0,53.257,53.2668,53.1587,53.1587,350109.0
2024-01-22 13:30:00,54.08,54.1,54.04,54.09,285858.0,53.1685,53.1882,53.1292,53.1783,285858.0
2024-01-22 14:00:00,54.09,54.11,53.99,54.05,322710.0,53.1783,53.198,53.08,53.139,322710.0
2024-01-22 14:30:00,54.05,54.12,54.02,54.11,398640.0,53.139,53.2078,53.1095,53.198,398640.0
2024-01-22 15:00:00,54.12,54.19,54.08,54.16,526398.0,53.2078,53.2766,53.1685,53.2471,526398.0
2024-01-22 15:30:00,54.16,54.18,54.1,54.13,1517727.0,53.2471,53.2668,53.1882,53.2176,1517727.0
2024-01-23 09:30:00,54.04,54.13,53.93,54.04,797211.0,53.1292,53.2176,53.021,53.1292,797211.0
2024-01-23 10:00:00,54.05,54.14,54.02,54.14,519807.0,53.139,53.2275,53.1095,53.2275,519807.0
2024-01-23 10:30:00,54.14,54.24,54.07,54.15,704616.0,53.2275,53.3258,53.1587,53.2373,704616.0
2024-01-23 11:00:00,54.15,54.19,53.92,53.96,706617.0,53.2373,53.2766,53.0112,53.0505,706617.0
2024-01-23 11:30:00,53.95,54.03,53.92,53.98,487473.0,53.0407,53.1193,53.0112,53.0702,487473.0
2024-01-23 12:00:00,53.98,54.03,53.97,54.0,294369.0,53.0702,53.1193,53.0603,53.0898,294369.0
2024-01-23 12:30:00,54.0,54.08,53.99,54.07,338325.0,53.0898,53.1685,53.08,53.1587,338325.0
2024-01-23 13:00:00,54.07,54.11,54.05,54.1,227181.0,53.1587,53.198,53.139,53.1882,227181.0
2024-01-23 13:30:00,54.1,54.16,54.09,54.15,245415.0,53.1882,53.2471,53.1783,53.2373,245415.0
2024-01-23 14:00:00,54.15,54.17,54.1,54.13,326865.0,53.2373,53.257,53.1882,53.2176,326865.0
2024-01-23 14:30:00,54.14,54.2,54.13,54.19,326745.0,53.2275,53.2865,53.2176,53.2766,326745.0
2024-01-23 15:00:00,54.2,54.25,54.18,54.24,437535.0,53.2865,53.3356,53.2668,53.3258,437535.0
2024-01-23 15:30:00,54.24,54.28,54.2,54.27,1192344.0,53.3258,53.3651,53.2865,53.3553,1192344.0
2024-01-24 09:30:00,54.3,54.36,54.07,54.25,1063764.0,53.3848,53.4438,53.1587,53.3356,1063764.0
2024-01-24 10:00:00,54.25,54.27,54.05,54.05,575523.0,53.3356,53.3553,53.139,53.139,575523.0
2024-01-24 10:30:00,54.05,54.13,54.02,54.03,581163.0,53.139,53.2176,53.1095,53.1193,581163.0
2024-01-24 11:00:00,54.03,54.17,54.02,54.15,479781.0,53.1193,53.257,53.1095,53.2373,479781.0
2024-01-24 11:30:00,54.15,54.18,54.1,54.11,399738.0,53.2373,53.2668,53.1882,53.198,399738.0
2024-01-24 12:00:00,54.11,54.12,54.03,54.04,334260.0,53.198,53.2078,53.1193,53.1292,334260.0
2024-01-24 12:30:00,54.04,54.05,53.93,54.02,711612.0,53.1292,53.139,53.021,53.1095,711612.0
2024-01-24 13:00:00,54.02,54.02,53.89,53.92,522243.0,53.1095,53.1095,52.9817,53.0112,522243.0
2024-01-24 13:30:00,53.92,53.92,53.82,53.9,591417.0,53.0112,53.0112,52.9129,52.9915,591417.0
2024-01-24 14:00:00,53.91,53.91,53.76,53.79,589476.0,53.0014,53.0014,52.8539,52.8834,589476.0
2024-01-24 14:30:00,53.79,53.82,53.74,53.75,526461.0,52.8834,52.9129,52.8342,52.8441,526461.0
2024-01-24 15:00:00,53.75,53.81,53.71,53.78,770661.0,52.8441,52.903,52.8047,52.8735,770661.0
2024-01-24 15:30:00,53.78,53.78,53.44,53.51,3207462.0,52.8735,52.8735,52.5393,52.6081,3207462.0
2024-01-25 09:30:00,53.8,53.82,53.47,53.56,1091037.0,52.8932,52.9129,52.5688,52.6573,1091037.0
2024-01-25 10:00:00,53.56,53.67,53.53,53.6,713010.0,52.6573,52.7654,52.6278,52.6966,713010.0
2024-01-25 10:30:00,53.6,53.67,53.51,53.67,750084.0,52.6966,52.7654,52.6081,52.7654,750084.0
2024-01-25 11:00:00,53.67,53.73,53.6,53.71,371127.0,52.7654,52.8244,52.6966,52.8047,371127.0
2024-01-25 11:30:00,53.71,53.78,53.69,53.76,419850.0,52.8047,52.8735,52.7851,52.8539,419850.0
2024-01-25 12:00:00,53.76,53.81,53.73,53.79,323058.0,52.8539,52.903,52.8244,52.8834,323058.0
2024-01-25 12:30:00,53.8,53.83,53.77,53.83,344202.0,52.8932,52.9227,52.8637,52.9227,344202.0
2024-01-25 13:00:00,53.83,53.88,53.82,53.82,411078.0,52.9227,52.9719,52.9129,52.9129,411078.0
2024-01-25 13:30:00,53.82,53.94,53.82,53.92,439695.0,52.9129,53.0309,52.9129,53.0112,439695.0
2024-01-25 14:00:00,53.92,54.02,53.92,53.99,451191.0,53.0112,53.1095,53.0112,53.08,451191.0
2024-01-25 14:30:00,53.99,54.05,53.97,54.05,445515.0,53.08,53.139,53.0603,53.139,445515.0
2024-01-25 15:00:00,54.05,54.12,54.01,54.11,552246.0,53.139,53.2078,53.0997,53.198,552246.0
2024-01-25 15:30:00,54.11,54.29,54.1,54.29,2270382.0,53.198,53.375,53.1882,53.375,2270382.0
2024-01-26 09:30:00,54.35,54.44,54.22,54.38,784005.0,53.4339,53.5224,53.3061,53.4634,784005.0
2024-01-26 10:00:00,54.39,54.56,54.39,54.55,557550.0,53.4733,53.6404,53.4733,53.6306,557550.0
2024-01-26 10:30:00,54.55,54.55,54.38,54.45,720501.0,53.6306,53.6306,53.4634,53.5323,720501.0
2024-01-26 11:00:00,54.45,54.47,54.42,54.43,496434.0,53.5323,53.5519,53.5028,53.5126,496434.0
2024-01-26 11:30:00,54.43,54.56,54.4,54.55,536334.0,53.5126,53.6404,53.4831,53.6306,536334.0
2024-01-26 12:00:00,54.55,54.61,54.5,54.59,398823.0,53.6306,53.6896,53.5814,53.6699,398823.0
2024-01-26 12:30:00,54.59,54.59,54.47,54.53,950667.0,53.6699,53.6699,53.5519,53.6109,950667.0
2024-01-26 13:00:00,54.53,54.57,54.53,54.55,281805.0,53.6109,53.6502,53.6109,53.6306,281805.0
2024-01-26 13:30:00,54.55,54.57,54.48,54.52,274191.0,53.6306,53.6502,53.5617,53.6011,274191.0
2024-01-26 14:00:00,54.52,54.58,54.52,54.57,343788.0,53.6011,53.6601,53.6011,53.6502,343788.0
2024-01-26 14:30:00,54.57,54.62,54.55,54.57,363930.0,53.6502,53.6994,53.6306,53.6502,363930.0
2024-01-26 15:00:00,54.57,54.7,54.55,54.69,717486.0,53.6502,53.778,53.6306,53.7682,717486.0
2024-01-26 15:30:00,54.69,54.79,54.66,54.76,1716480.0,53.7682,53.8665,53.7387,53.837,1716480.0
2024-01-29 09:30:00,54.78,54.88,54.62,54.78,1101375.0,53.8567,53.955,53.6994,53.8567,1101375.0
2024-01-29 10:00:00,54.79,54.84,54.6,54.61,652914.0,53.8665,53.9157,53.6797,53.6896,652914.0
2024-01-29 10:30:00,54.61,54.63,54.52,54.57,702468.0,53.6896,53.7092,53.6011,53.6502,702468.0
2024-01-29 11:00:00,54.57,54.58,54.51,54.53,678066.0,53.6502,53.6601,53.5912,53.6109,678066.0
2024-01-29 11:30:00,54.53,54.7,54.52,54.7,607098.0,53.6109,53.778,53.6011,53.778,607098.0
2024-01-29 12:00:00,54.69,54.8,54.69,54.77,419436.0,53.7682,53.8764,53.7682,53.8469,419436.0
2024-01-29 12:30:00,54.77,54.79,54.61,54.67,628338.0,53.8469,53.8665,53.6896,53.7485,628338.0
2024-01-29 13:00:00,54.66,54.79,54.63,54.79,528747.0,53.7387,53.8665,53.7092,53.8665,528747.0
2024-01-29 13:30:00,54.8,54.81,54.72,54.75,464415.0,53.8764,53.8862,53.7977,53.8272,464415.0
2024-01-29 14:00:00,54.75,54.85,54.73,54.82,554388.0,53.8272,53.9255,53.8075,53.896,554388.0
2024-01-29 14:30:00,54.82,54.89,54.82,54.87,555648.0,53.896,53.9648,53.896,53.9452,555648.0
2024-01-29 15:00:00,54.87,55.14,54.87,55.02,1207371.0,53.9452,54.2106,53.9452,54.0926,1207371.0
2024-01-29 15:30:00,55.02,55.03,54.95,55.01,2319342.0,54.0926,54.1025,54.0238,54.0828,2319342.0
2024-01-30 09:30:00,54.9,54.95,54.54,54.82,986127.0,53.9747,54.0238,53.6207,53.896,986127.0
2024-01-30 10:00:00,54.81,54.92,54.77,54.9,542508.0,53.8862,53.9943,53.8469,53.9747,542508.0
2024-01-30 10:30:00,54.89,54.97,54.84,54.92,475626.0,53.9648,54.0435,53.9157,53.9943,475626.0
2024-01-30 11:00:00,54.92,55.04,54.92,54.99,484302.0,53.9943,54.1123,53.9943,54.0632,484302.0
2024-01-30 11:30:00,54.99,55.07,54.96,55.06,439026.0,54.0632,54.1418,54.0337,54.132,439026.0
2024-01-30 12:00:00,55.06,55.14,55.04,55.1,454974.0,54.132,54.2106,54.1123,54.1713,454974.0
2024-01-30 12:30:00,55.1,55.15,55.09,55.15,394767.0,54.1713,54.2205,54.1615,54.2205,394767.0
2024-01-30 13:00:00,55.15,55.18,55.09,55.1,369723.0,54.2205,54.25,54.1615,54.1713,369723.0
2024-01-30 13:30:00,55.11,55.14,55.07,55.1,433509.0,54.1811,54.2106,54.1418,54.1713,433509.0
2024-01-30 14:00:00,55.1,55.24,55.1,55.24,470922.0,54.1713,54.3089,54.1713,54.3089,470922.0
2024-01-30 14:30:00,55.24,55.26,55.2,55.22,463443.0,54.3089,54.3286,54.2696,54.2893,463443.0
2024-01-30 15:00:00,55.23,55.23,55.11,55.17,557580.0,54.2991,54.2991,54.1811,54.2401,557580.0
2024-01-30 15:30:00,55.17,55.27,55.15,55.19,1752120.0,54.2401,54.3384,54.2205,54.2598,1752120.0
2024-01-31 09:30:00,55.93,55.93,55.4,55.42,2980515.0,54.9873,54.9873,54.4662,54.4859,2980515.0
2024-01-31 10:00:00,55.42,55.48,55.23,55.38,1645623.0,54.4859,54.5449,54.2991,54.4466,1645623.0
2024-01-31 10:30:00,55.38,55.51,55.31,55.38,1295004.0,54.4466,54.5744,54.3778,54.4466,1295004.0
2024-01-31 11:00:00,55.38,55.51,55.34,55.43,804138.0,54.4466,54.5744,54.4073,54.4957,804138.0
2024-01-31 11:30:00,55.43,55.45,55.34,55.39,685887.0,54.4957,54.5154,54.4073,54.4564,685887.0
2024-01-31 12:00:00,55.4,55.48,55.37,55.38,514422.0,54.4662,54.5449,54.4367,54.4466,514422.0
2024-01-31 12:30:00,55.38,55.45,55.35,55.45,610722.0,54.4466,54.5154,54.4171,54.5154,610722.0
2024-01-31 13:00:00,55.46,55.49,55.4,55.42,565797.0,54.5252,54.5547,54.4662,54.4859,565797.0
2024-01-31 13:30:00,55.42,55.5,55.4,55.44,538560.0,54.4859,54.5646,54.4662,54.5056,538560.0
2024-01-31 14:00:00,55.45,55.49,55.25,55.32,768852.0,54.5154,54.5547,54.3188,54.3876,768852.0
2024-01-31 14:30:00,55.33,55.44,55.28,55.32,978189.0,54.3974,54.5056,54.3483,54.3876,978189.0
2024-01-31 15:00:00,55.33,55.34,55.11,55.12,1402530.0,54.3974,54.4073,54.1811,54.191,1402530.0
2024-01-31 15:30:00,55.12,55.17,55.04,55.07,2327262.0,54.191,54.2401,54.1123,54.1418,2327262.0
2024-02-01 09:30:00,55.23,55.52,55.06,55.44,1519503.0,54.2991,54.5842,54.132,54.5056,1519503.0
2024-02-01 10:00:00,55.44,55.73,55.38,55.63,1050897.0,54.5056,54.7907,54.4466,54.6924,1050897.0
2024-02-01 10:30:00,55.62,55.71,55.58,55.61,913311.0,54.6825,54.771,54.6432,54.6727,913311.0
2024-02-01 11:00:00,55.61,55.87,55.61,55.86,1455609.0,54.6727,54.9283,54.6727,54.9185,1455609.0
2024-02-01 11:30:00,55.86,56.01,55.86,55.88,987060.0,54.9185,55.066,54.9185,54.9382,987060.0
2024-02-01 12:00:00,55.89,55.99,55.87,55.88,503904.0,54.948,55.0463,54.9283,54.9382,503904.0
2024-02-01 12:30:00,55.87,55.99,55.85,55.95,639219.0,54.9283,55.0463,54.9087,55.007,639219.0
2024-02-01 13:00:00,55.95,55.96,55.86,55.9,508449.0,55.007,55.0168,54.9185,54.9578,508449.0
2024-02-01 13:30:00,55.9,55.93,55.78,55.81,551052.0,54.9578,54.9873,54.8398,54.8693,551052.0
2024-02-01 14:00:00,55.81,55.87,55.78,55.78,508527.0,54.8693,54.9283,54.8398,54.8398,508527.0
2024-02-01 14:30:00,55.78,55.9,55.77,55.9,431898.0,54.8398,54.9578,54.83,54.9578,431898.0
2024-02-01 15:00:00,55.9,55.98,55.87,55.98,630336.0,54.9578,55.0365,54.9283,55.0365,630336.0
2024-02-01 15:30:00,55.98,56.12,55.97,56.1,2683941.0,55.0365,55.1741,55.0266,55.1544,2683941.0
2024-02-02 09:30:00,56.05,56.21,55.98,56.07,1334475.0,55.1053,55.2626,55.0365,55.1249,1334475.0
2024-02-02 10:00:00,56.08,56.13,55.97,56.05,1169871.0,55.1348,55.1839,55.0266,55.1053,1169871.0
2024-02-02 10:30:00,56.05,56.18,56.01,56.15,959685.0,55.1053,55.2331,55.066,55.2036,959685.0
2024-02-02 11:00:00,56.15,56.2,56.11,56.17,650673.0,55.2036,55.2528,55.1643,55.2233,650673.0
2024-02-02 11:30:00,56.17,56.21,56.12,56.14,667302.0,55.2233,55.2626,55.1741,55.1938,667302.0
2024-02-02 12:00:00,56.14,56.34,56.14,56.34,784860.0,55.1938,55.3904,55.1938,55.3904,784860.0
2024-02-02 12:30:00,56.34,56.42,56.28,56.4,825960.0,55.3904,55.4691,55.3314,55.4494,825960.0
2024-02-02 13:00:00,56.4,56.56,56.4,56.53,884595.0,55.4494,55.6067,55.4494,55.5772,884595.0
2024-02-02 13:30:00,56.53,56.7,56.51,56.68,1039728.0,55.5772,55.7443,55.5575,55.7247,1039728.0
2024-02-02 14:00:00,56.68,56.76,56.67,56.75,797961.0,55.7247,55.8033,55.7148,55.7935,797961.0
2024-02-02 14:30:00,56.75,56.86,56.73,56.76,777024.0,55.7935,55.9016,55.7738,55.8033,777024.0
2024-02-02 15:00:00,56.77,56.78,56.64,56.73,962457.0,55.8132,55.823,55.6853,55.7738,962457.0
2024-02-02 15:30:00,56.73,56.73,56.52,56.52,2267658.0,55.7738,55.7738,55.5674,55.5674,2267658.0
2024-02-05 09:30:00,56.67,56.67,56.19,56.38,1689396.0,55.7148,55.7148,55.2429,55.4297,1689396.0
2024-02-05 10:00:00,56.37,56.37,56.04,56.07,971949.0,55.4199,55.4199,55.0955,55.1249,971949.0
2024-02-05 10:30:00,56.07,56.14,56.02,56.08,592845.0,55.1249,55.1938,55.0758,55.1348,592845.0
2024-02-05 11:00:00,56.08,56.2,56.08,56.2,588609.0,55.1348,55.2528,55.1348,55.2528,588609.0
2024-02-05 11:30:00,56.2,56.33,56.16,56.28,644103.0,55.2528,55.3806,55.2134,55.3314,644103.0
2024-02-05 12:00:00,56.28,56.38,56.26,56.37,447993.0,55.3314,55.4297,55.3117,55.4199,447993.0
2024-02-05 12:30:00,56.38,56.43,56.32,56.34,352428.0,55.4297,55.4789,55.3707,55.3904,352428.0
2024-02-05 13:00:00,56.34,56.41,56.34,56.37,319071.0,55.3904,55.4592,55.3904,55.4199,319071.0
2024-02-05 13:30:00,56.38,56.42,56.35,56.4,264762.0,55.4297,55.4691,55.4002,55.4494,264762.0
2024-02-05 14:00:00,56.41,56.41,56.33,56.35,318441.0,55.4592,55.4592,55.3806,55.4002,318441.0
2024-02-05 14:30:00,56.34,56.42,56.33,56.41,315780.0,55.3904,55.4691,55.3806,55.4592,315780.0
2024-02-05 15:00:00,56.42,56.46,56.35,56.41,660384.0,55.4691,55.5084,55.4002,55.4592,660384.0
2024-02-05 15:30:00,56.41,56.45,56.17,56.21,1791471.0,55.4592,55.4985,55.2233,55.2626,1791471.0
2024-02-06 09:30:00,56.26,56.37,56.18,56.18,873753.0,55.3117,55.4199,55.2331,55.2331,873753.0
2024-02-06 10:00:00,56.18,56.23,56.11,56.15,990255.0,55.2331,55.2823,55.1643,55.2036,990255.0
2024-02-06 10:30:00,56.16,56.39,56.15,56.36,673128.0,55.2134,55.4396,55.2036,55.4101,673128.0
2024-02-06 11:00:00,56.36,56.45,56.3,56.43,480789.0,55.4101,55.4985,55.3511,55.4789,480789.0
2024-02-06 11:30:00,56.44,56.48,56.43,56.45,403353.0,55.4887,55.528,55.4789,55.4985,403353.0
2024-02-06 12:00:00,56.45,56.59,56.45,56.58,540423.0,55.4985,55.6362,55.4985,55.6264,540423.0
2024-02-06 12:30:00,56.59,56.59,56.52,56.56,408771.0,55.6362,55.6362,55.5674,55.6067,408771.0
2024-02-06 13:00:00,56.56,56.58,56.49,56.52,344226.0,55.6067,55.6264,55.5379,55.5674,344226.0
2024-02-06 13:30:00,56.53,56.65,56.52,56.65,356595.0,55.5772,55.6952,55.5674,55.6952,356595.0
2024-02-06 14:00:00,56.65,56.65,56.53,56.54,330864.0,55.6952,55.6952,55.5772,55.587,330864.0
2024-02-06 14:30:00,56.54,56.58,56.51,56.56,511905.0,55.587,55.6264,55.5575,55.6067,511905.0
2024-02-06 15:00:00,56.56,56.62,56.55,56.6,596775.0,55.6067,55.6657,55.5969,55.646,596775.0
2024-02-06 15:30:00,56.61,56.64,56.55,56.6,1696203.0,55.6558,55.6853,55.5969,55.646,1696203.0
2024-02-07 09:30:00,56.76,56.88,56.65,56.77,1026138.0,55.8033,55.9213,55.6952,55.8132,1026138.0
2024-02-07 10:00:00,56.77,56.89,56.6,56.6,1316673.0,55.8132,55.9311,55.646,55.646,1316673.0
2024-02-07 10:30:00,56.6,56.66,56.56,56.62,878958.0,55.646,55.705,55.6067,55.6657,878958.0
2024-02-07 11:00:00,56.62,56.65,56.58,56.61,542850.0,55.6657,55.6952,55.6264,55.6558,542850.0
2024-02-07 11:30:00,56.61,56.7,56.58,56.68,659355.0,55.6558,55.7443,55.6264,55.7247,659355.0
2024-02-07 12:00:00,56.68,56.77,56.67,56.73,446970.0,55.7247,55.8132,55.7148,55.7738,446970.0
2024-02-07 12:30:00,56.74,56.74,56.65,56.71,462519.0,55.7837,55.7837,55.6952,55.7542,462519.0
2024-02-07 13:00:00,56.7,56.78,56.67,56.75,449118.0,55.7443,55.823,55.7148,55.7935,449118.0
2024-02-07 13:30:00,56.75,56.78,56.63,56.65,405705.0,55.7935,55.823,55.6755,55.6952,405705.0
2024-02-07 14:00:00,56.65,56.65,56.5,56.51,603195.0,55.6952,55.6952,55.5477,55.5575,603195.0
2024-02-07 14:30:00,56.51,56.57,56.49,56.57,484734.0,55.5575,55.6165,55.5379,55.6165,484734.0
2024-02-07 15:00:00,56.57,56.62,56.46,56.46,675312.0,55.6165,55.6657,55.5084,55.5084,675312.0
2024-02-07 15:30:00,56.46,56.53,56.4,56.45,1842222.0,55.5084,55.5772,55.4494,55.4985,1842222.0
2024-02-08 09:30:00,56.46,56.79,56.46,56.69,1111194.0,55.5084,55.8328,55.5084,55.7345,1111194.0
2024-02-08 10:00:00,56.7,56.85,56.67,56.8,856041.0,55.7443,55.8918,55.7148,55.8426,856041.0
2024-02-08 10:30:00,56.8,56.82,56.66,56.74,661263.0,55.8426,55.8623,55.705,55.7837,661263.0
2024-02-08 11:00:00,56.75,56.76,56.62,56.63,471720.0,55.7935,55.8033,55.6657,55.6755,471720.0
2024-02-08 11:30:00,56.62,56.64,56.52,56.6,418491.0,55.6657,55.6853,55.5674,55.646,418491.0
2024-02-08 12:00:00,56.59,56.62,56.54,56.6,291207.0,55.6362,55.6657,55.587,55.646,291207.0
2024-02-08 12:30:00,56.6,56.63,56.58,56.6,288327.0,55.646,55.6755,55.6264,55.646,288327.0
2024-02-08 13:00:00,56.6,56.68,56.59,56.66,368892.0,55.646,55.7247,55.6362,55.705,368892.0
2024-02-08 13:30:00,56.66,56.66,56.45,56.5,448152.0,55.705,55.705,55.4985,55.5477,448152.0
2024-02-08 14:00:00,56.51,56.52,56.38,56.44,400941.0,55.5575,55.5674,55.4297,55.4887,400941.0
2024-02-08 14:30:00,56.44,56.49,56.41,56.48,472518.0,55.4887,55.5379,55.4592,55.528,472518.0
2024-02-08 15:00:00,56.48,56.54,56.48,56.51,547470.0,55.528,55.587,55.528,55.5575,547470.0
2024-02-08 15:30:00,56.51,56.52,56.42,56.46,1885416.0,55.5575,55.5674,55.4691,55.5084,1885416.0
2024-02-09 09:30:00,56.46,56.52,56.37,56.43,901407.0,55.5084,55.5674,55.4199,55.4789,901407.0
2024-02-09 10:00:00,56.43,56.58,56.43,56.53,729957.0,55.4789,55.6264,55.4789,55.5772,729957.0
2024-02-09 10:30:00,56.53,56.54,56.47,56.54,483609.0,55.5772,55.587,55.5182,55.587,483609.0
2024-02-09 11:00:00,56.54,56.56,56.49,56.55,564669.0,55.587,55.6067,55.5379,55.5969,564669.0
2024-02-09 11:30:00,56.55,56.57,56.47,56.47,446355.0,55.5969,55.6165,55.5182,55.5182,446355.0
2024-02-09 12:00:00,56.47,56.49,56.44,56.49,440796.0,55.5182,55.5379,55.4887,55.5379,440796.0
2024-02-09 12:30:00,56.49,56.53,56.41,56.42,529254.0,55.5379,55.5772,55.4592,55.4691,529254.0
2024-02-09 13:00:00,56.42,56.42,56.36,56.37,580779.0,55.4691,55.4691,55.4101,55.4199,580779.0
2024-02-09 13:30:00,56.37,56.37,56.31,56.37,540201.0,55.4199,55.4199,55.3609,55.4199,540201.0
2024-02-09 14:00:00,56.37,56.41,56.36,56.4,546594.0,55.4199,55.4592,55.4101,55.4494,546594.0
2024-02-09 14:30:00,56.4,56.47,56.39,56.45,405531.0,55.4494,55.5182,55.4396,55.4985,405531.0
2024-02-09 15:00:00,56.45,56.47,56.39,56.41,540069.0,55.4985,55.5182,55.4396,55.4592,540069.0
2024-02-09 15:30:00,56.41,56.42,56.32,56.42,1747677.0,55.4592,55.4691,55.3707,55.4691,1747677.0
2024-02-12 09:30:00,56.41,56.54,56.35,56.48,857103.0,55.4592,55.587,55.4002,55.528,857103.0
2024-02-12 10:00:00,56.48,56.56,56.42,56.48,670374.0,55.528,55.6067,55.4691,55.528,670374.0
2024-02-12 10:30:00,56.48,56.51,56.39,56.42,636825.0,55.528,55.5575,55.4396,55.4691,636825.0
2024-02-12 11:00:00,56.42,56.64,56.4,56.61,598662.0,55.4691,55.6853,55.4494,55.6558,598662.0
2024-02-12 11:30:00,56.61,56.69,56.61,56.67,440103.0,55.6558,55.7345,55.6558,55.7148,440103.0
2024-02-12 12:00:00,56.67,56.73,56.67,56.71,381645.0,55.7148,55.7738,55.7148,55.7542,381645.0
2024-02-12 12:30:00,56.71,56.73,56.63,56.71,330051.0,55.7542,55.7738,55.6755,55.7542,330051.0
2024-02-12 13:00:00,56.71,56.77,56.69,56.73,434499.0,55.7542,55.8132,55.7345,55.7738,434499.0
2024-02-12 13:30:00,56.73,56.75,56.63,56.66,496053.0,55.7738,55.7935,55.6755,55.705,496053.0
2024-02-12 14:00:00,56.66,56.67,56.59,56.61,422280.0,55.705,55.7148,55.6362,55.6558,422280.0
2024-02-12 14:30:00,56.61,56.64,56.57,56.59,386535.0,55.6558,55.6853,55.6165,55.6362,386535.0
2024-02-12 15:00:00,56.59,56.61,56.56,56.58,449862.0,55.6362,55.6558,55.6067,55.6264,449862.0
2024-02-12 15:30:00,56.58,56.79,56.58,56.78,1781772.0,55.6264,55.8328,55.6264,55.823,1781772.0
2024-02-13 09:30:00,56.87,57.02,56.54,56.55,1372482.0,55.9115,56.0589,55.587,55.5969,1372482.0
2024-02-13 10:00:00,56.56,56.67,56.52,56.58,704190.0,55.6067,55.7148,55.5674,55.6264,704190.0
2024-02-13 10:30:00,56.59,56.63,56.46,56.53,838884.0,55.6362,55.6755,55.5084,55.5772,838884.0
2024-02-13 11:00:00,56.53,56.59,56.45,56.56,652839.0,55.5772,55.6362,55.4985,55.6067,652839.0
2024-02-13 11:30:00,56.58,56.65,56.58,56.58,411090.0,55.6264,55.6952,55.6264,55.6264,411090.0
2024-02-13 12:00:00,56.59,56.68,56.57,56.64,441729.0,55.6362,55.7247,55.6165,55.6853,441729.0
2024-02-13 12:30:00,56.64,56.66,56.49,56.52,372168.0,55.6853,55.705,55.5379,55.5674,372168.0
2024-02-13 13:00:00,56.53,56.54,56.49,56.5,371775.0,55.5772,55.587,55.5379,55.5477,371775.0
2024-02-13 13:30:00,56.5,56.51,56.29,56.31,584775.0,55.5477,55.5575,55.3412,55.3609,584775.0
2024-02-13 14:00:00,56.31,56.35,56.22,56.22,456018.0,55.3609,55.4002,55.2724,55.2724,456018.0
2024-02-13 14:30:00,56.23,56.27,56.09,56.13,518328.0,55.2823,55.3216,55.1446,55.1839,518328.0
2024-02-13 15:00:00,56.13,56.2,56.12,56.16,537723.0,55.1839,55.2528,55.1741,55.2134,537723.0
2024-02-13 15:30:00,56.15,56.39,56.14,56.38,1789323.0,55.2036,55.4396,55.1938,55.4297,1789323.0
2024-02-14 09:30:00,56.23,56.29,55.94,55.98,1617663.0,55.2823,55.3412,54.9971,55.0365,1617663.0
2024-02-14 10:00:00,55.98,56.0,55.85,55.96,1151481.0,55.0365,55.0561,54.9087,55.0168,1151481.0
2024-02-14 10:30:00,55.96,56.14,55.93,56.07,720750.0,55.0168,55.1938,54.9873,55.1249,720750.0
2024-02-14 11:00:00,56.07,56.15,55.98,56.01,1124589.0,55.1249,55.2036,55.0365,55.066,1124589.0
2024-02-14 11:30:00,56.01,56.06,55.96,55.98,684174.0,55.066,55.1151,55.0168,55.0365,684174.0
2024-02-14 12:00:00,55.98,56.04,55.94,55.99,463797.0,55.0365,55.0955,54.9971,55.0463,463797.0
2024-02-14 12:30:00,55.99,56.01,55.91,55.93,593562.0,55.0463,55.066,54.9676,54.9873,593562.0
2024-02-14 13:00:00,55.93,55.98,55.91,55.96,447228.0,54.9873,55.0365,54.9676,55.0168,447228.0
2024-02-14 13:30:00,55.96,56.09,55.96,55.98,441987.0,55.0168,55.1446,55.0168,55.0365,441987.0
2024-02-14 14:00:00,55.97,55.98,55.85,55.9,528273.0,55.0266,55.0365,54.9087,54.9578,528273.0
2024-02-14 14:30:00,55.9,56.02,55.9,55.99,464880.0,54.9578,55.0758,54.9578,55.0463,464880.0
2024-02-14 15:00:00,55.99,56.14,55.99,56.14,825003.0,55.0463,55.1938,55.0463,55.1938,825003.0
2024-02-14 15:30:00,56.14,56.24,56.11,56.19,2269602.0,55.1938,55.2921,55.1643,55.2429,2269602.0
2024-02-15 09:30:00,56.6,56.62,56.0,56.08,1541298.0,55.646,55.6657,55.0561,55.1348,1541298.0
2024-02-15 10:00:00,56.08,56.15,56.01,56.02,1067184.0,55.1348,55.2036,55.066,55.0758,1067184.0
2024-02-15 10:30:00,56.01,56.27,55.99,56.27,1190895.0,55.066,55.3216,55.0463,55.3216,1190895.0
2024-02-15 11:00:00,56.26,56.31,56.14,56.19,754602.0,55.3117,55.3609,55.1938,55.2429,754602.0
2024-02-15 11:30:00,56.18,56.25,56.13,56.22,488148.0,55.2331,55.3019,55.1839,55.2724,488148.0
2024-02-15 12:00:00,56.22,56.26,56.19,56.22,390744.0,55.2724,55.3117,55.2429,55.2724,390744.0
2024-02-15 12:30:00,56.22,56.33,56.22,56.29,380352.0,55.2724,55.3806,55.2724,55.3412,380352.0
2024-02-15 13:00:00,56.29,56.44,56.28,56.42,444903.0,55.3412,55.4887,55.3314,55.4691,444903.0
2024-02-15 13:30:00,56.42,56.45,56.36,56.42,381093.0,55.4691,55.4985,55.4101,55.4691,381093.0
2024-02-15 14:00:00,56.43,56.48,56.42,56.45,350949.0,55.4789,55.528,55.4691,55.4985,350949.0
2024-02-15 14:30:00,56.45,56.54,56.44,56.49,469854.0,55.4985,55.587,55.4887,55.5379,469854.0
2024-02-15 15:00:00,56.49,56.5,56.39,56.43,552246.0,55.5379,55.5477,55.4396,55.4789,552246.0
2024-02-15 15:30:00,56.43,56.51,56.38,56.42,1703976.0,55.4789,55.5575,55.4297,55.4691,1703976.0
2024-02-16 09:30:00,56.77,56.77,56.43,56.52,1923102.0,55.8132,55.8132,55.4789,55.5674,1923102.0
2024-02-16 10:00:00,56.5,56.78,56.47,56.77,962268.0,55.5477,55.823,55.5182,55.8132,962268.0
2024-02-16 10:30:00,56.77,56.88,56.73,56.83,909573.0,55.8132,55.9213,55.7738,55.8721,909573.0
2024-02-16 11:00:00,56.83,57.12,56.82,57.11,898275.0,55.8721,56.1573,55.8623,56.1474,898275.0
2024-02-16 11:30:00,57.12,57.28,57.08,57.25,905577.0,56.1573,56.3146,56.1179,56.2851,905577.0
2024-02-16 12:00:00,57.24,57.25,57.14,57.14,804378.0,56.2752,56.2851,56.1769,56.1769,804378.0
2024-02-16 12:30:00,57.14,57.29,57.14,57.28,661482.0,56.1769,56.3244,56.1769,56.3146,661482.0
2024-02-16 13:00:00,57.28,57.28,57.2,57.22,621867.0,56.3146,56.3146,56.2359,56.2556,621867.0
2024-02-16 13:30:00,57.22,57.31,57.18,57.23,756315.0,56.2556,56.344,56.2162,56.2654,756315.0
2024-02-16 14:00:00,57.23,57.3,57.17,57.25,735807.0,56.2654,56.3342,56.2064,56.2851,735807.0
2024-02-16 14:30:00,57.25,57.25,56.91,56.93,988002.0,56.2851,56.2851,55.9508,55.9705,988002.0
2024-02-16 15:00:00,56.93,56.94,56.83,56.84,895572.0,55.9705,55.9803,55.8721,55.882,895572.0
2024-02-16 15:30:00,56.84,56.95,56.72,56.8,2682417.0,55.882,55.9901,55.764,55.8426,2682417.0
2024-02-20 09:30:00,59.49,60.45,59.47,60.08,12341541.0,58.4873,59.4311,58.4676,59.0674,12341541.0
2024-02-20 10:00:00,60.08,60.16,59.18,59.62,6193167.0,59.0674,59.146,58.1825,58.6151,6193167.0
2024-02-20 10:30:00,59.62,59.66,58.9,59.15,3166248.0,58.6151,58.6544,57.9073,58.153,3166248.0
2024-02-20 11:00:00,59.15,59.22,58.67,58.7,2663547.0,58.153,58.2219,57.6811,57.7106,2663547.0
2024-02-20 11:30:00,58.7,58.88,58.41,58.67,2492994.0,57.7106,57.8876,57.4255,57.6811,2492994.0
2024-02-20 12:00:00,58.68,58.77,58.43,58.62,2356431.0,57.691,57.7794,57.4452,57.632,2356431.0
2024-02-20 12:30:00,58.62,58.76,58.43,58.74,1660893.0,57.632,57.7696,57.4452,57.7499,1660893.0
2024-02-20 13:00:00,58.74,58.79,58.5,58.63,1264230.0,57.7499,57.7991,57.514,57.6418,1264230.0
2024-02-20 13:30:00,58.62,58.87,58.57,58.8,1717839.0,57.632,57.8778,57.5828,57.8089,1717839.0
2024-02-20 14:00:00,58.8,59.01,58.69,59.01,1891686.0,57.8089,58.0154,57.7008,58.0154,1891686.0
2024-02-20 14:30:00,59.02,59.02,58.77,58.89,1243839.0,58.0252,58.0252,57.7794,57.8974,1243839.0
2024-02-20 15:00:00,58.89,58.9,58.5,58.58,2173422.0,57.8974,57.9073,57.514,57.5926,2173422.0
2024-02-20 15:30:00,58.58,58.67,58.42,58.64,3854031.0,57.5926,57.6811,57.4353,57.6516,3854031.0
2024-02-21 09:30:00,58.33,58.53,57.69,57.95,4896228.0,57.3469,57.5435,56.7176,56.9733,4896228.0
2024-02-21 10:00:00,57.95,58.32,57.88,58.06,2270979.0,56.9733,57.337,56.9044,57.0814,2270979.0
2024-02-21 10:30:00,58.06,58.06,57.81,57.99,1994157.0,57.0814,57.0814,56.8356,57.0126,1994157.0
2024-02-21 11:00:00,57.99,58.13,57.96,57.98,1423788.0,57.0126,57.1502,56.9831,57.0028,1423788.0
2024-02-21 11:30:00,57.98,57.99,57.81,57.86,1008546.0,57.0028,57.0126,56.8356,56.8848,1008546.0
2024-02-21 12:00:00,57.87,57.96,57.8,57.95,971520.0,56.8946,56.9831,56.8258,56.9733,971520.0
2024-02-21 12:30:00,57.96,57.97,57.85,57.92,798378.0,56.9831,56.9929,56.8749,56.9438,798378.0
2024-02-21 13:00:00,57.92,57.99,57.82,57.84,865893.0,56.9438,57.0126,56.8455,56.8651,865893.0
2024-02-21 13:30:00,57.85,57.85,57.75,57.8,772554.0,56.8749,56.8749,56.7766,56.8258,772554.0
2024-02-21 14:00:00,57.8,57.84,57.73,57.82,948738.0,56.8258,56.8651,56.757,56.8455,948738.0
2024-02-21 14:30:00,57.82,57.82,57.67,57.77,1123116.0,56.8455,56.8455,56.698,56.7963,1123116.0
2024-02-21 15:00:00,57.77,57.77,57.6,57.67,1336059.0,56.7963,56.7963,56.6292,56.698,1336059.0
2024-02-21 15:30:00,57.67,58.02,57.67,57.9,4326654.0,56.698,57.0421,56.698,56.9241,4326654.0
2024-02-22 09:30:00,57.96,58.18,57.77,58.16,1994568.0,56.9831,57.1994,56.7963,57.1797,1994568.0
2024-02-22 10:00:00,58.17,58.19,57.91,58.01,1096092.0,57.1896,57.2092,56.9339,57.0323,1096092.0
2024-02-22 10:30:00,58.01,58.05,57.9,57.99,1315209.0,57.0323,57.0716,56.9241,57.0126,1315209.0
2024-02-22 11:00:00,57.99,58.01,57.93,57.96,663354.0,57.0126,57.0323,56.9536,56.9831,663354.0
2024-02-22 11:30:00,57.96,58.06,57.95,58.02,886506.0,56.9831,57.0814,56.9733,57.0421,886506.0
2024-02-22 12:00:00,58.02,58.08,57.98,58.08,632052.0,57.0421,57.1011,57.0028,57.1011,632052.0
2024-02-22 12:30:00,58.08,58.19,58.08,58.1,828930.0,57.1011,57.2092,57.1011,57.1207,828930.0
2024-02-22 13:00:00,58.1,58.2,58.07,58.17,769482.0,57.1207,57.219,57.0912,57.1896,769482.0
2024-02-22 13:30:00,58.17,58.31,58.16,58.29,876750.0,57.1896,57.3272,57.1797,57.3075,876750.0
2024-02-22 14:00:00,58.28,58.45,58.27,58.42,1375398.0,57.2977,57.4648,57.2879,57.4353,1375398.0
2024-02-22 14:30:00,58.42,58.45,58.33,58.37,966870.0,57.4353,57.4648,57.3469,57.3862,966870.0
2024-02-22 15:00:00,58.37,58.48,58.37,58.44,1024635.0,57.3862,57.4943,57.3862,57.455,1024635.0
2024-02-22 15:30:00,58.44,58.49,58.37,58.46,3885402.0,57.455,57.5042,57.3862,57.4747,3885402.0
2024-02-23 09:30:00,58.7,58.85,58.53,58.8,1946499.0,57.7106,57.8581,57.5435,57.8089,1946499.0
2024-02-23 10:00:00,58.8,59.21,58.79,59.2,1423737.0,57.8089,58.212,57.7991,58.2022,1423737.0
2024-02-23 10:30:00,59.2,59.22,58.82,58.93,1621431.0,58.2022,58.2219,57.8286,57.9367,1621431.0
2024-02-23 11:00:00,58.93,58.93,58.73,58.78,962073.0,57.9367,57.9367,57.7401,57.7893,962073.0
2024-02-23 11:30:00,58.78,58.82,58.71,58.74,911838.0,57.7893,57.8286,57.7205,57.7499,911838.0
2024-02-23 12:00:00,58.74,58.75,58.54,58.55,1013130.0,57.7499,57.7598,57.5533,57.5631,1013130.0
2024-02-23 12:30:00,58.55,58.61,58.5,58.57,957966.0,57.5631,57.6221,57.514,57.5828,957966.0
2024-02-23 13:00:00,58.57,58.69,58.55,58.65,1597029.0,57.5828,57.7008,57.5631,57.6615,1597029.0
2024-02-23 13:30:00,58.64,58.68,58.54,58.56,1145883.0,57.6516,57.691,57.5533,57.573,1145883.0
2024-02-23 14:00:00,58.56,58.57,58.44,58.47,1152849.0,57.573,57.5828,57.455,57.4845,1152849.0
2024-02-23 14:30:00,58.48,58.7,58.47,58.69,1020378.0,57.4943,57.7106,57.4845,57.7008,1020378.0
2024-02-23 15:00:00,58.69,58.77,58.65,58.74,1442985.0,57.7008,57.7794,57.6615,57.7499,1442985.0
2024-02-23 15:30:00,58.73,58.81,58.47,58.52,6656493.0,57.7401,57.8188,57.4845,57.5337,6656493.0
2024-02-26 09:30:00,59.12,59.33,58.43,58.52,4042819.0,58.1235,58.33,57.4452,57.5337,4042819.0
2024-02-26 10:00:00,58.52,58.9,58.18,58.9,2050239.0,57.5337,57.9073,57.1994,57.9073,2050239.0
2024-02-26 10:30:00,58.9,59.25,58.8,59.15,1619579.0,57.9073,58.2514,57.8089,58.153,1619579.0
2024-02-26 11:00:00,59.16,59.61,59.13,59.58,1936762.0,58.1629,58.6053,58.1334,58.5758,1936762.0
2024-02-26 11:30:00,59.59,59.64,59.37,59.63,1429179.0,58.5856,58.6348,58.3693,58.6249,1429179.0
2024-02-26 12:00:00,59.62,59.8,59.44,59.75,1251748.0,58.6151,58.7921,58.4381,58.7429,1251748.0
2024-02-26 12:30:00,59.74,59.82,59.56,59.69,965355.0,58.7331,58.8117,58.5561,58.6839,965355.0
2024-02-26 13:00:00,59.69,59.84,59.53,59.55,1080732.0,58.6839,58.8314,58.5266,58.5463,1080732.0
2024-02-26 13:30:00,59.55,59.68,59.49,59.56,839983.0,58.5463,58.6741,58.4873,58.5561,839983.0
2024-02-26 14:00:00,59.55,59.69,59.52,59.61,950758.0,58.5463,58.6839,58.5168,58.6053,950758.0
2024-02-26 14:30:00,59.61,59.72,59.6,59.63,948540.0,58.6053,58.7134,58.5955,58.6249,948540.0
2024-02-26 15:00:00,59.63,59.74,59.53,59.7,1345813.0,58.6249,58.7331,58.5266,58.6938,1345813.0
2024-02-26 15:30:00,59.71,59.75,59.56,59.59,3526096.0,58.7036,58.7429,58.5561,58.5856,3526096.0
2024-02-27 09:30:00,59.64,59.8,59.31,59.6,1501481.0,58.6348,58.7921,58.3103,58.5955,1501481.0
2024-02-27 10:00:00,59.6,59.68,59.22,59.36,1017226.0,58.5955,58.6741,58.2219,58.3595,1017226.0
2024-02-27 10:30:00,59.36,59.57,59.35,59.41,900222.0,58.3595,58.566,58.3497,58.4087,900222.0
2024-02-27 11:00:00,59.41,59.47,59.3,59.38,705252.0,58.4087,58.4676,58.3005,58.3792,705252.0
2024-02-27 11:30:00,59.38,59.5,59.34,59.4,531185.0,58.3792,58.4971,58.3398,58.3988,531185.0
2024-02-27 12:00:00,59.41,59.58,59.4,59.48,698766.0,58.4087,58.5758,58.3988,58.4775,698766.0
2024-02-27 12:30:00,59.48,59.61,59.48,59.59,581047.0,58.4775,58.6053,58.4775,58.5856,581047.0
2024-02-27 13:00:00,59.6,59.63,59.53,59.54,514385.0,58.5955,58.6249,58.5266,58.5365,514385.0
2024-02-27 13:30:00,59.54,59.62,59.5,59.56,618458.0,58.5365,58.6151,58.4971,58.5561,618458.0
2024-02-27 14:00:00,59.56,59.58,59.45,59.56,691895.0,58.5561,58.5758,58.448,58.5561,691895.0
2024-02-27 14:30:00,59.55,59.65,59.53,59.64,667929.0,58.5463,58.6446,58.5266,58.6348,667929.0
2024-02-27 15:00:00,59.64,59.69,59.48,59.53,883961.0,58.6348,58.6839,58.4775,58.5266,883961.0
2024-02-27 15:30:00,59.53,59.64,59.47,59.57,2615183.0,58.5266,58.6348,58.4676,58.566,2615183.0
2024-02-28 09:30:00,59.55,59.59,59.31,59.43,1332465.0,58.5463,58.5856,58.3103,58.4283,1332465.0
2024-02-28 10:00:00,59.43,59.58,59.41,59.51,760202.0,58.4283,58.5758,58.4087,58.507,760202.0
2024-02-28 10:30:00,59.51,59.73,59.47,59.7,589149.0,58.507,58.7233,58.4676,58.6938,589149.0
2024-02-28 11:00:00,59.7,59.74,59.63,59.64,465843.0,58.6938,58.7331,58.6249,58.6348,465843.0
2024-02-28 11:30:00,59.64,59.76,59.55,59.73,570182.0,58.6348,58.7528,58.5463,58.7233,570182.0
2024-02-28 12:00:00,59.74,59.74,59.53,59.56,650116.0,58.7331,58.7331,58.5266,58.5561,650116.0
2024-02-28 12:30:00,59.55,59.66,59.55,59.62,402630.0,58.5463,58.6544,58.5463,58.6151,402630.0
2024-02-28 13:00:00,59.63,59.76,59.6,59.71,456967.0,58.6249,58.7528,58.5955,58.7036,456967.0
2024-02-28 13:30:00,59.71,59.75,59.61,59.71,493708.0,58.7036,58.7429,58.6053,58.7036,493708.0
2024-02-28 14:00:00,59.72,59.73,59.56,59.6,638518.0,58.7134,58.7233,58.5561,58.5955,638518.0
2024-02-28 14:30:00,59.61,59.63,59.45,59.49,601021.0,58.6053,58.6249,58.448,58.4873,601021.0
2024-02-28 15:00:00,59.5,59.58,59.47,59.54,648469.0,58.4971,58.5758,58.4676,58.5365,648469.0
2024-02-28 15:30:00,59.54,59.64,59.5,59.62,1460255.0,58.5365,58.6348,58.4971,58.6151,1460255.0
2024-02-29 09:30:00,59.45,59.49,58.83,58.9,2279371.0,58.448,58.4873,57.8384,57.9073,2279371.0
2024-02-29 10:00:00,58.91,58.97,58.71,58.72,1291419.0,57.9171,57.9761,57.7205,57.7303,1291419.0
2024-02-29 10:30:00,58.73,58.88,58.62,58.8,1015881.0,57.7401,57.8876,57.632,57.8089,1015881.0
2024-02-29 11:00:00,58.8,58.99,58.79,58.92,829603.0,57.8089,57.9957,57.7991,57.9269,829603.0
2024-02-29 11:30:00,58.91,58.97,58.85,58.87,760784.0,57.9171,57.9761,57.8581,57.8778,760784.0
2024-02-29 12:00:00,58.87,58.96,58.84,58.87,617114.0,57.8778,57.9662,57.8483,57.8778,617114.0
2024-02-29 12:30:00,58.87,58.92,58.81,58.89,492116.0,57.8778,57.9269,57.8188,57.8974,492116.0
2024-02-29 13:00:00,58.88,58.94,58.82,58.85,628249.0,57.8876,57.9466,57.8286,57.8581,628249.0
2024-02-29 13:30:00,58.86,58.91,58.84,58.9,560040.0,57.8679,57.9171,57.8483,57.9073,560040.0
2024-02-29 14:00:00,58.9,58.9,58.78,58.8,783667.0,57.9073,57.9073,57.7893,57.8089,783667.0
2024-02-29 14:30:00,58.8,58.85,58.71,58.79,916454.0,57.8089,57.8581,57.7205,57.7991,916454.0
2024-02-29 15:00:00,58.78,58.86,58.75,58.82,932929.0,57.7893,57.8679,57.7598,57.8286,932929.0
2024-02-29 15:30:00,58.81,58.9,58.59,58.61,4600651.0,57.8188,57.9073,57.6025,57.6221,4600651.0
2024-03-01 09:30:00,58.8,58.81,58.44,58.48,1390929.0,57.8089,57.8188,57.455,57.4943,1390929.0
2024-03-01 10:00:00,58.49,58.56,58.22,58.33,1523565.0,57.5042,57.573,57.2387,57.3469,1523565.0
2024-03-01 10:30:00,58.33,58.36,58.2,58.25,1045904.0,57.3469,57.3764,57.219,57.2682,1045904.0
2024-03-01 11:00:00,58.25,58.45,58.23,58.36,1131169.0,57.2682,57.4648,57.2485,57.3764,1131169.0
2024-03-01 11:30:00,58.35,58.53,58.31,58.51,639716.0,57.3665,57.5435,57.3272,57.5238,639716.0
2024-03-01 12:00:00,58.5,58.58,58.42,58.52,793442.0,57.514,57.5926,57.4353,57.5337,793442.0
2024-03-01 12:30:00,58.52,58.62,58.5,58.62,540726.0,57.5337,57.632,57.514,57.632,540726.0
2024-03-01 13:00:00,58.62,58.63,58.52,58.6,415372.0,57.632,57.6418,57.5337,57.6123,415372.0
2024-03-01 13:30:00,58.6,58.73,58.57,58.63,902383.0,57.6123,57.7401,57.5828,57.6418,902383.0
2024-03-01 14:00:00,58.63,58.71,58.55,58.61,907498.0,57.6418,57.7205,57.5631,57.6221,907498.0
2024-03-01 14:30:00,58.62,58.71,58.51,58.7,723286.0,57.632,57.7205,57.5238,57.7106,723286.0
2024-03-01 15:00:00,58.71,58.81,58.67,58.8,1552019.0,57.7205,57.8188,57.6811,57.8089,1552019.0
2024-03-01 15:30:00,58.8,58.85,58.73,58.74,2268456.0,57.8089,57.8581,57.7401,57.7499,2268456.0
2024-03-04 09:30:00,58.5,58.96,58.4,58.87,1196721.0,57.514,57.9662,57.4157,57.8778,1196721.0
2024-03-04 10:00:00,58.88,59.11,58.85,59.1,720632.0,57.8876,58.1137,57.8581,58.1039,720632.0
2024-03-04 10:30:00,59.1,59.13,58.89,58.93,603727.0,58.1039,58.1334,57.8974,57.9367,603727.0
2024-03-04 11:00:00,58.92,59.05,58.9,59.05,550799.0,57.9269,58.0547,57.9073,58.0547,550799.0
2024-03-04 11:30:00,59.05,59.24,59.01,59.23,843468.0,58.0547,58.2415,58.0154,58.2317,843468.0
2024-03-04 12:00:00,59.23,59.24,59.13,59.18,413692.0,58.2317,58.2415,58.1334,58.1825,413692.0
2024-03-04 12:30:00,59.18,59.18,59.1,59.11,385718.0,58.1825,58.1825,58.1039,58.1137,385718.0
2024-03-04 13:00:00,59.11,59.15,59.03,59.14,457217.0,58.1137,58.153,58.0351,58.1432,457217.0
2024-03-04 13:30:00,59.14,59.2,59.11,59.17,397646.0,58.1432,58.2022,58.1137,58.1727,397646.0
2024-03-04 14:00:00,59.18,59.24,59.13,59.23,502040.0,58.1825,58.2415,58.1334,58.2317,502040.0
2024-03-04 14:30:00,59.23,59.26,59.16,59.2,673740.0,58.2317,58.2612,58.1629,58.2022,673740.0
2024-03-04 15:00:00,59.21,59.26,59.15,59.22,921331.0,58.212,58.2612,58.153,58.2219,921331.0
2024-03-04 15:30:00,59.22,59.39,59.21,59.32,2822845.0,58.2219,58.389,58.212,58.3202,2822845.0
2024-03-05 09:30:00,59.87,60.07,59.57,60.02,2106356.0,58.8609,59.0575,58.566,59.0084,2106356.0
2024-03-05 10:00:00,60.01,60.23,59.92,60.21,1320847.0,58.9985,59.2148,58.9101,59.1952,1320847.0
2024-03-05 10:30:00,60.21,60.34,60.13,60.22,970861.0,59.1952,59.323,59.1165,59.205,970861.0
2024-03-05 11:00:00,60.22,60.25,60.1,60.12,608678.0,59.205,59.2345,59.087,59.1067,608678.0
2024-03-05 11:30:00,60.12,60.14,59.91,60.06,980754.0,59.1067,59.1264,58.9002,59.0477,980754.0
2024-03-05 12:00:00,60.05,60.06,59.88,59.96,540406.0,59.0379,59.0477,58.8707,58.9494,540406.0
2024-03-05 12:30:00,59.96,60.17,59.92,60.16,551350.0,58.9494,59.1558,58.9101,59.146,551350.0
2024-03-05 13:00:00,60.16,60.25,60.14,60.25,691082.0,59.146,59.2345,59.1264,59.2345,691082.0
2024-03-05 13:30:00,60.25,60.34,60.22,60.29,741378.0,59.2345,59.323,59.205,59.2738,741378.0
2024-03-05 14:00:00,60.29,60.3,60.18,60.22,546422.0,59.2738,59.2837,59.1657,59.205,546422.0
2024-03-05 14:30:00,60.22,60.25,60.13,60.25,664531.0,59.205,59.2345,59.1165,59.2345,664531.0
2024-03-05 15:00:00,60.24,60.25,59.91,59.92,974333.0,59.2247,59.2345,58.9002,58.9101,974333.0
2024-03-05 15:30:00,59.92,60.13,59.91,60.04,2361563.0,58.9101,59.1165,58.9002,59.028,2361563.0
2024-03-06 09:30:00,60.12,60.35,60.04,60.21,1090421.0,59.1067,59.3328,59.028,59.1952,1090421.0
2024-03-06 10:00:00,60.22,60.28,60.04,60.1,614775.0,59.205,59.264,59.028,59.087,614775.0
2024-03-06 10:30:00,60.09,60.33,60.06,60.24,616172.0,59.0772,59.3131,59.0477,59.2247,616172.0
2024-03-06 11:00:00,60.25,60.43,60.23,60.37,486009.0,59.2345,59.4115,59.2148,59.3525,486009.0
2024-03-06 11:30:00,60.38,60.49,60.35,60.48,483396.0,59.3623,59.4705,59.3328,59.4606,483396.0
2024-03-06 12:00:00,60.48,60.56,60.41,60.46,514566.0,59.4606,59.5393,59.3918,59.441,514566.0
2024-03-06 12:30:00,60.46,60.54,60.43,60.46,371980.0,59.441,59.5196,59.4115,59.441,371980.0
2024-03-06 13:00:00,60.45,60.5,60.33,60.5,324294.0,59.4311,59.4803,59.3131,59.4803,324294.0
2024-03-06 13:30:00,60.5,60.51,60.28,60.4,409930.0,59.4803,59.4901,59.264,59.382,409930.0
2024-03-06 14:00:00,60.4,60.42,60.31,60.36,413303.0,59.382,59.4016,59.2935,59.3426,413303.0
2024-03-06 14:30:00,60.36,60.4,60.28,60.4,474313.0,59.3426,59.382,59.264,59.382,474313.0
2024-03-06 15:00:00,60.4,60.48,60.35,60.39,522882.0,59.382,59.4606,59.3328,59.3721,522882.0
2024-03-06 15:30:00,60.39,60.62,60.37,60.55,1683127.0,59.3721,59.5983,59.3525,59.5294,1683127.0
2024-03-07 09:30:00,61.0,61.07,60.69,60.76,926946.0,59.9719,60.0407,59.6671,59.7359,926946.0
2024-03-07 10:00:00,60.75,60.77,60.51,60.61,467746.0,59.7261,59.7457,59.4901,59.5884,467746.0
2024-03-07 10:30:00,60.62,60.62,60.43,60.55,525821.0,59.5983,59.5983,59.4115,59.5294,525821.0
2024-03-07 11:00:00,60.55,60.69,60.47,60.59,518599.0,59.5294,59.6671,59.4508,59.5688,518599.0
2024-03-07 11:30:00,60.59,60.63,60.56,60.63,444961.0,59.5688,59.6081,59.5393,59.6081,444961.0
2024-03-07 12:00:00,60.62,60.65,60.53,60.54,343659.0,59.5983,59.6278,59.5098,59.5196,343659.0
2024-03-07 12:30:00,60.53,60.56,60.49,60.55,381231.0,59.5098,59.5393,59.4705,59.5294,381231.0
2024-03-07 13:00:00,60.55,60.64,60.51,60.64,461735.0,59.5294,59.6179,59.4901,59.6179,461735.0
2024-03-07 13:30:00,60.64,60.72,60.6,60.68,390165.0,59.6179,59.6966,59.5786,59.6572,390165.0
2024-03-07 14:00:00,60.69,60.72,60.55,60.59,530377.0,59.6671,59.6966,59.5294,59.5688,530377.0
2024-03-07 14:30:00,60.59,60.59,60.51,60.51,481820.0,59.5688,59.5688,59.4901,59.4901,481820.0
2024-03-07 15:00:00,60.51,60.51,60.35,60.42,800553.0,59.4901,59.4901,59.3328,59.4016,800553.0
2024-03-07 15:30:00,60.42,60.5,60.34,60.35,2199551.0,59.4016,59.4803,59.323,59.3328,2199551.0
2024-03-08 09:30:00,60.0,60.13,59.73,60.11,1239572.0,58.9887,59.1165,58.7233,59.0969,1239572.0
2024-03-08 10:00:00,60.11,60.22,59.92,59.94,954271.0,59.0969,59.205,58.9101,58.9297,954271.0
2024-03-08 10:30:00,59.95,59.95,59.82,59.93,612022.0,58.9396,58.9396,58.8117,58.9199,612022.0
2024-03-08 11:00:00,59.93,60.1,59.85,60.1,539631.0,58.9199,59.087,58.8412,59.087,539631.0
2024-03-08 11:30:00,60.1,60.22,60.03,60.08,456201.0,59.087,59.205,59.0182,59.0674,456201.0
2024-03-08 12:00:00,60.07,60.15,60.04,60.08,317815.0,59.0575,59.1362,59.028,59.0674,317815.0
2024-03-08 12:30:00,60.07,60.15,60.01,60.11,311075.0,59.0575,59.1362,58.9985,59.0969,311075.0
2024-03-08 13:00:00,60.1,60.2,60.04,60.15,264573.0,59.087,59.1853,59.028,59.1362,264573.0
2024-03-08 13:30:00,60.14,60.16,60.03,60.05,269218.0,59.1264,59.146,59.0182,59.0379,269218.0
2024-03-08 14:00:00,60.05,60.16,60.05,60.15,337950.0,59.0379,59.146,59.0379,59.1362,337950.0
2024-03-08 14:30:00,60.16,60.2,60.11,60.16,449948.0,59.146,59.1853,59.0969,59.146,449948.0
2024-03-08 15:00:00,60.15,60.24,60.02,60.04,633445.0,59.1362,59.2247,59.0084,59.028,633445.0
2024-03-08 15:30:00,60.04,60.28,60.03,60.1,1844156.0,59.028,59.264,59.0182,59.087,1844156.0
2024-03-11 09:30:00,60.1,60.3,60.01,60.16,1213926.0,59.087,59.2837,58.9985,59.146,1213926.0
2024-03-11 10:00:00,60.16,60.2,59.87,59.92,548673.0,59.146,59.1853,58.8609,58.9101,548673.0
2024-03-11 10:30:00,59.92,60.16,59.89,60.14,790578.0,58.9101,59.146,58.8806,59.1264,790578.0
2024-03-11 11:00:00,60.14,60.19,60.0,60.06,429476.0,59.1264,59.1755,58.9887,59.0477,429476.0
2024-03-11 11:30:00,60.07,60.26,60.06,60.2,426830.0,59.0575,59.2443,59.0477,59.1853,426830.0
2024-03-11 12:00:00,60.21,60.21,60.03,60.2,463185.0,59.1952,59.1952,59.0182,59.1853,463185.0
2024-03-11 12:30:00,60.2,60.46,60.17,60.4,598788.0,59.1853,59.441,59.1558,59.382,598788.0
2024-03-11 13:00:00,60.39,60.47,60.32,60.43,649483.0,59.3721,59.4508,59.3033,59.4115,649483.0
2024-03-11 13:30:00,60.43,60.52,60.39,60.46,676840.0,59.4115,59.4999,59.3721,59.441,676840.0
2024-03-11 14:00:00,60.46,60.51,60.37,60.5,545150.0,59.441,59.4901,59.3525,59.4803,545150.0
2024-03-11 14:30:00,60.5,60.55,60.43,60.55,476711.0,59.4803,59.5294,59.4115,59.5294,476711.0
2024-03-11 15:00:00,60.55,60.57,60.43,60.51,627361.0,59.5294,59.5491,59.4115,59.4901,627361.0
2024-03-11 15:30:00,60.51,60.71,60.47,60.68,2387058.0,59.4901,59.6867,59.4508,59.6572,2387058.0
2024-03-12 09:30:00,60.95,61.02,60.64,60.97,1044838.0,59.9227,59.9915,59.6179,59.9424,1044838.0
2024-03-12 10:00:00,60.98,61.34,60.98,61.34,885142.0,59.9522,60.3061,59.9522,60.3061,885142.0
2024-03-12 10:30:00,61.34,61.37,61.22,61.29,700535.0,60.3061,60.3356,60.1881,60.257,700535.0
2024-03-12 11:00:00,61.28,61.36,61.18,61.18,891819.0,60.2471,60.3258,60.1488,60.1488,891819.0
2024-03-12 11:30:00,61.18,61.34,61.15,61.3,625240.0,60.1488,60.3061,60.1193,60.2668,625240.0
2024-03-12 12:00:00,61.3,61.32,61.16,61.19,715156.0,60.2668,60.2865,60.1292,60.1587,715156.0
2024-03-12 12:30:00,61.19,61.28,61.12,61.26,475531.0,60.1587,60.2471,60.0898,60.2275,475531.0
2024-03-12 13:00:00,61.26,61.31,61.15,61.23,395983.0,60.2275,60.2766,60.1193,60.198,395983.0
2024-03-12 13:30:00,61.23,61.44,61.21,61.42,548344.0,60.198,60.4044,60.1783,60.3848,548344.0
2024-03-12 14:00:00,61.42,61.47,61.39,61.44,583996.0,60.3848,60.4339,60.3553,60.4044,583996.0
2024-03-12 14:30:00,61.43,61.51,61.36,61.46,730313.0,60.3946,60.4733,60.3258,60.4241,730313.0
2024-03-12 15:00:00,61.45,61.57,61.41,61.54,789305.0,60.4143,60.5322,60.3749,60.5028,789305.0
2024-03-12 15:30:00,61.53,61.57,61.35,61.4,1944079.0,60.4929,60.5322,60.316,60.3651,1944079.0
2024-03-13 09:30:00,61.26,61.46,60.88,61.08,1299238.0,60.2275,60.4241,59.8539,60.0505,1299238.0
2024-03-13 10:00:00,61.08,61.42,61.07,61.37,722311.0,60.0505,60.3848,60.0407,60.3356,722311.0
2024-03-13 10:30:00,61.38,61.41,61.13,61.14,728171.0,60.3455,60.3749,60.0997,60.1095,728171.0
2024-03-13 11:00:00,61.13,61.25,61.03,61.04,743684.0,60.0997,60.2176,60.0013,60.0112,743684.0
2024-03-13 11:30:00,61.05,61.16,60.98,61.11,528845.0,60.021,60.1292,59.9522,60.08,528845.0
2024-03-13 12:00:00,61.12,61.15,61.01,61.01,452333.0,60.0898,60.1193,59.9817,59.9817,452333.0
2024-03-13 12:30:00,61.02,61.19,61.0,61.16,550924.0,59.9915,60.1587,59.9719,60.1292,550924.0
2024-03-13 13:00:00,61.15,61.25,61.09,61.18,519387.0,60.1193,60.2176,60.0603,60.1488,519387.0
2024-03-13 13:30:00,61.18,61.22,61.11,61.16,502110.0,60.1488,60.1881,60.08,60.1292,502110.0
2024-03-13 14:00:00,61.16,61.16,61.0,61.0,470192.0,60.1292,60.1292,59.9719,59.9719,470192.0
2024-03-13 14:30:00,61.01,61.11,60.97,61.0,652627.0,59.9817,60.08,59.9424,59.9719,652627.0
2024-03-13 15:00:00,60.99,61.12,60.91,60.96,819903.0,59.962,60.0898,59.8834,59.9325,819903.0
2024-03-13 15:30:00,60.96,61.3,60.94,61.29,2345737.0,59.9325,60.2668,59.9129,60.257,2345737.0
2024-03-14 09:30:00,61.28,61.44,60.93,61.01,1132372.0,60.452,60.6098,60.1067,60.1857,1132372.0
2024-03-14 10:00:00,61.01,61.12,60.85,60.92,769618.0,60.1857,60.2942,60.0278,60.0969,769618.0
2024-03-14 10:30:00,60.91,61.13,60.72,60.73,658026.0,60.087,60.304,59.8996,59.9094,658026.0
2024-03-14 11:00:00,60.72,60.81,60.59,60.69,790127.0,59.8996,59.9884,59.7713,59.87,790127.0
2024-03-14 11:30:00,60.7,60.9,60.62,60.89,553449.0,59.8798,60.0771,59.8009,60.0673,553449.0
2024-03-14 12:00:00,60.89,61.0,60.85,60.98,601731.0,60.0673,60.1758,60.0278,60.1561,601731.0
2024-03-14 12:30:00,60.98,61.02,60.84,60.98,528499.0,60.1561,60.1955,60.018,60.1561,528499.0
2024-03-14 13:00:00,60.98,61.0,60.85,60.89,383382.0,60.1561,60.1758,60.0278,60.0673,383382.0
2024-03-14 13:30:00,60.88,60.98,60.79,60.94,425239.0,60.0574,60.1561,59.9686,60.1166,425239.0
2024-03-14 14:00:00,60.94,61.02,60.93,60.95,448202.0,60.1166,60.1955,60.1067,60.1265,448202.0
2024-03-14 14:30:00,60.95,61.08,60.88,61.08,466999.0,60.1265,60.2547,60.0574,60.2547,466999.0
2024-03-14 15:00:00,61.08,61.12,60.95,61.05,717101.0,60.2547,60.2942,60.1265,60.2251,717101.0
2024-03-14 15:30:00,61.05,61.06,60.92,61.05,2016818.0,60.2251,60.235,60.0969,60.2251,2016818.0
2024-03-15 09:30:00,60.68,61.11,60.56,61.04,3532120.0,59.8601,60.2843,59.7417,60.2153,3532120.0
2024-03-15 10:00:00,61.03,61.1,60.99,61.02,439917.0,60.2054,60.2744,60.1659,60.1955,439917.0
2024-03-15 10:30:00,61.02,61.1,60.91,61.01,429544.0,60.1955,60.2744,60.087,60.1857,429544.0
2024-03-15 11:00:00,61.01,61.02,60.86,60.96,399646.0,60.1857,60.1955,60.0377,60.1363,399646.0
2024-03-15 11:30:00,60.96,60.99,60.86,60.9,368878.0,60.1363,60.1659,60.0377,60.0771,368878.0
2024-03-15 12:00:00,60.9,60.9,60.76,60.8,515993.0,60.0771,60.0771,59.939,59.9785,515993.0
2024-03-15 12:30:00,60.81,60.89,60.76,60.87,608059.0,59.9884,60.0673,59.939,60.0475,608059.0
2024-03-15 13:00:00,60.87,60.99,60.8,60.96,426673.0,60.0475,60.1659,59.9785,60.1363,426673.0
2024-03-15 13:30:00,60.96,61.15,60.95,61.09,575738.0,60.1363,60.3238,60.1265,60.2646,575738.0
2024-03-15 14:00:00,61.09,61.11,60.87,60.92,488860.0,60.2646,60.2843,60.0475,60.0969,488860.0
2024-03-15 14:30:00,60.92,61.1,60.92,61.04,648243.0,60.0969,60.2744,60.0969,60.2153,648243.0
2024-03-15 15:00:00,61.03,61.04,60.82,60.82,661511.0,60.2054,60.2153,59.9982,59.9982,661511.0
2024-03-15 15:30:00,60.82,60.86,60.46,60.7,3225246.0,59.9982,60.0377,59.6431,59.8798,3225246.0
2024-03-18 09:30:00,60.69,60.86,60.45,60.63,963883.0,59.87,60.0377,59.6332,59.8108,963883.0
2024-03-18 10:00:00,60.63,60.83,60.62,60.67,518873.0,59.8108,60.0081,59.8009,59.8503,518873.0
2024-03-18 10:30:00,60.66,60.7,60.51,60.55,534343.0,59.8404,59.8798,59.6924,59.7319,534343.0
2024-03-18 11:00:00,60.55,60.6,60.45,60.53,596356.0,59.7319,59.7812,59.6332,59.7121,596356.0
2024-03-18 11:30:00,60.53,60.55,60.39,60.54,492937.0,59.7121,59.7319,59.574,59.722,492937.0
2024-03-18 12:00:00,60.53,60.69,60.5,60.65,494497.0,59.7121,59.87,59.6825,59.8305,494497.0
2024-03-18 12:30:00,60.65,60.69,60.55,60.67,361367.0,59.8305,59.87,59.7319,59.8503,361367.0
2024-03-18 13:00:00,60.67,60.73,60.63,60.69,354925.0,59.8503,59.9094,59.8108,59.87,354925.0
2024-03-18 13:30:00,60.69,60.82,60.66,60.81,356202.0,59.87,59.9982,59.8404,59.9884,356202.0
2024-03-18 14:00:00,60.81,60.9,60.78,60.89,444579.0,59.9884,60.0771,59.9588,60.0673,444579.0
2024-03-18 14:30:00,60.88,60.88,60.75,60.79,275185.0,60.0574,60.0574,59.9292,59.9686,275185.0
2024-03-18 15:00:00,60.8,60.9,60.78,60.85,552307.0,59.9785,60.0771,59.9588,60.0278,552307.0
2024-03-18 15:30:00,60.85,60.9,60.76,60.85,1414963.0,60.0278,60.0771,59.939,60.0278,1414963.0
2024-03-19 09:30:00,60.97,61.07,60.6,60.89,758310.0,60.1462,60.2448,59.7812,60.0673,758310.0
2024-03-19 10:00:00,60.89,60.97,60.69,60.84,610420.0,60.0673,60.1462,59.87,60.018,610420.0
2024-03-19 10:30:00,60.84,60.99,60.8,60.88,392070.0,60.018,60.1659,59.9785,60.0574,392070.0
2024-03-19 11:00:00,60.88,60.88,60.71,60.8,326522.0,60.0574,60.0574,59.8897,59.9785,326522.0
2024-03-19 11:30:00,60.8,60.89,60.75,60.78,326661.0,59.9785,60.0673,59.9292,59.9588,326661.0
2024-03-19 12:00:00,60.78,60.8,60.71,60.78,314926.0,59.9588,59.9785,59.8897,59.9588,314926.0
2024-03-19 12:30:00,60.77,60.85,60.76,60.8,260126.0,59.9489,60.0278,59.939,59.9785,260126.0
2024-03-19 13:00:00,60.8,60.94,60.8,60.93,277271.0,59.9785,60.1166,59.9785,60.1067,277271.0
2024-03-19 13:30:00,60.93,60.94,60.85,60.85,266298.0,60.1067,60.1166,60.0278,60.0278,266298.0
2024-03-19 14:00:00,60.86,60.91,60.8,60.91,288846.0,60.0377,60.087,59.9785,60.087,288846.0
2024-03-19 14:30:00,60.9,60.92,60.83,60.84,280665.0,60.0771,60.0969,60.0081,60.018,280665.0
2024-03-19 15:00:00,60.85,60.86,60.78,60.8,453061.0,60.0278,60.0377,59.9588,59.9785,453061.0
2024-03-19 15:30:00,60.79,60.95,60.78,60.87,1383038.0,59.9686,60.1265,59.9588,60.0475,1383038.0
2024-03-20 09:30:00,60.84,61.01,60.74,60.97,608478.0,60.018,60.1857,59.9193,60.1462,608478.0
2024-03-20 10:00:00,60.97,61.14,60.96,61.13,559120.0,60.1462,60.3139,60.1363,60.304,559120.0
2024-03-20 10:30:00,61.13,61.14,60.94,61.08,506351.0,60.304,60.3139,60.1166,60.2547,506351.0
2024-03-20 11:00:00,61.08,61.1,61.01,61.08,383658.0,60.2547,60.2744,60.1857,60.2547,383658.0
2024-03-20 11:30:00,61.09,61.14,61.06,61.12,284845.0,60.2646,60.3139,60.235,60.2942,284845.0
2024-03-20 12:00:00,61.12,61.13,61.0,61.01,290356.0,60.2942,60.304,60.1758,60.1857,290356.0
2024-03-20 12:30:00,61.01,61.12,60.98,61.12,263935.0,60.1857,60.2942,60.1561,60.2942,263935.0
2024-03-20 13:00:00,61.12,61.13,61.04,61.09,237307.0,60.2942,60.304,60.2153,60.2646,237307.0
2024-03-20 13:30:00,61.09,61.12,61.04,61.05,318275.0,60.2646,60.2942,60.2153,60.2251,318275.0
2024-03-20 14:00:00,61.05,61.13,60.91,61.07,456922.0,60.2251,60.304,60.087,60.2448,456922.0
2024-03-20 14:30:00,61.07,61.28,61.02,61.19,519540.0,60.2448,60.452,60.1955,60.3632,519540.0
2024-03-20 15:00:00,61.2,61.25,61.09,61.21,501242.0,60.3731,60.4224,60.2646,60.383,501242.0
2024-03-20 15:30:00,61.2,61.28,61.05,61.25,1382416.0,60.3731,60.452,60.2251,60.4224,1382416.0
2024-03-21 09:30:00,61.28,61.5,61.05,61.46,851533.0,60.452,60.669,60.2251,60.6296,851533.0
2024-03-21 10:00:00,61.46,61.66,61.36,61.42,832710.0,60.6296,60.8269,60.5309,60.5901,832710.0
2024-03-21 10:30:00,61.43,61.57,61.29,61.34,565296.0,60.6,60.7381,60.4619,60.5112,565296.0
2024-03-21 11:00:00,61.34,61.56,61.32,61.52,670625.0,60.5112,60.7282,60.4915,60.6888,670625.0
2024-03-21 11:30:00,61.52,61.57,61.4,61.5,409038.0,60.6888,60.7381,60.5704,60.669,409038.0
2024-03-21 12:00:00,61.51,61.62,61.45,61.54,406125.0,60.6789,60.7874,60.6197,60.7085,406125.0
2024-03-21 12:30:00,61.54,61.59,61.45,61.54,369271.0,60.7085,60.7578,60.6197,60.7085,369271.0
2024-03-21 13:00:00,61.54,61.57,61.47,61.47,329961.0,60.7085,60.7381,60.6394,60.6394,329961.0
2024-03-21 13:30:00,61.47,61.55,61.4,61.53,371487.0,60.6394,60.7184,60.5704,60.6986,371487.0
2024-03-21 14:00:00,61.52,61.58,61.48,61.54,416885.0,60.6888,60.748,60.6493,60.7085,416885.0
2024-03-21 14:30:00,61.54,61.59,61.48,61.5,519255.0,60.7085,60.7578,60.6493,60.669,519255.0
2024-03-21 15:00:00,61.51,61.54,61.45,61.48,436727.0,60.6789,60.7085,60.6197,60.6493,436727.0
2024-03-21 15:30:00,61.48,61.54,61.39,61.44,1510267.0,60.6493,60.7085,60.5605,60.6098,1510267.0
2024-03-22 09:30:00,61.32,61.5,61.08,61.22,786836.0,60.4915,60.669,60.2547,60.3928,786836.0
2024-03-22 10:00:00,61.22,61.53,61.21,61.38,415144.0,60.3928,60.6986,60.383,60.5507,415144.0
2024-03-22 10:30:00,61.37,61.41,61.26,61.32,492850.0,60.5408,60.5803,60.4323,60.4915,492850.0
2024-03-22 11:00:00,61.32,61.37,61.27,61.32,388697.0,60.4915,60.5408,60.4421,60.4915,388697.0
2024-03-22 11:30:00,61.32,61.38,61.26,61.33,331517.0,60.4915,60.5507,60.4323,60.5013,331517.0
2024-03-22 12:00:00,61.32,61.33,61.17,61.2,423023.0,60.4915,60.5013,60.3435,60.3731,423023.0
2024-03-22 12:30:00,61.2,61.24,61.14,61.21,322675.0,60.3731,60.4125,60.3139,60.383,322675.0
2024-03-22 13:00:00,61.22,61.25,61.15,61.21,257476.0,60.3928,60.4224,60.3238,60.383,257476.0
2024-03-22 13:30:00,61.2,61.27,61.19,61.22,286112.0,60.3731,60.4421,60.3632,60.3928,286112.0
2024-03-22 14:00:00,61.22,61.22,61.08,61.1,411053.0,60.3928,60.3928,60.2547,60.2744,411053.0
2024-03-22 14:30:00,61.1,61.13,60.97,61.0,439661.0,60.2744,60.304,60.1462,60.1758,439661.0
2024-03-22 15:00:00,61.0,61.06,60.94,61.05,590287.0,60.1758,60.235,60.1166,60.2251,590287.0
2024-03-22 15:30:00,61.05,61.08,60.85,60.87,1397083.0,60.2251,60.2547,60.0278,60.0475,1397083.0
2024-03-25 09:30:00,60.87,60.99,60.76,60.86,746373.0,60.0475,60.1659,59.939,60.0377,746373.0
2024-03-25 10:00:00,60.87,60.87,60.64,60.75,787615.0,60.0475,60.0475,59.8207,59.9292,787615.0
2024-03-25 10:30:00,60.76,60.83,60.63,60.74,474168.0,59.939,60.0081,59.8108,59.9193,474168.0
2024-03-25 11:00:00,60.74,60.77,60.52,60.56,719202.0,59.9193,59.9489,59.7023,59.7417,719202.0
2024-03-25 11:30:00,60.55,60.59,60.41,60.48,592139.0,59.7319,59.7713,59.5938,59.6628,592139.0
2024-03-25 12:00:00,60.48,60.58,60.44,60.51,412912.0,59.6628,59.7615,59.6234,59.6924,412912.0
2024-03-25 12:30:00,60.51,60.63,60.46,60.47,407072.0,59.6924,59.8108,59.6431,59.653,407072.0
2024-03-25 13:00:00,60.46,60.5,60.38,60.43,369616.0,59.6431,59.6825,59.5642,59.6135,369616.0
2024-03-25 13:30:00,60.43,60.47,60.36,60.45,412098.0,59.6135,59.653,59.5444,59.6332,412098.0
2024-03-25 14:00:00,60.45,60.45,60.37,60.42,377403.0,59.6332,59.6332,59.5543,59.6036,377403.0
2024-03-25 14:30:00,60.42,60.46,60.37,60.41,515843.0,59.6036,59.6431,59.5543,59.5938,515843.0
2024-03-25 15:00:00,60.42,60.53,60.37,60.51,680151.0,59.6036,59.7121,59.5543,59.6924,680151.0
2024-03-25 15:30:00,60.51,60.57,60.37,60.57,1683257.0,59.6924,59.7516,59.5543,59.7516,1683257.0
2024-03-26 09:30:00,60.46,60.72,60.23,60.63,1215731.0,59.6431,59.8996,59.4162,59.8108,1215731.0
2024-03-26 10:00:00,60.63,60.78,60.56,60.77,461604.0,59.8108,59.9588,59.7417,59.9489,461604.0
2024-03-26 10:30:00,60.77,60.79,60.6,60.7,545745.0,59.9489,59.9686,59.7812,59.8798,545745.0
2024-03-26 11:00:00,60.7,60.76,60.64,60.75,303283.0,59.8798,59.939,59.8207,59.9292,303283.0
2024-03-26 11:30:00,60.75,60.83,60.74,60.79,353793.0,59.9292,60.0081,59.9193,59.9686,353793.0
2024-03-26 12:00:00,60.8,60.82,60.74,60.77,298264.0,59.9785,59.9982,59.9193,59.9489,298264.0
2024-03-26 12:30:00,60.77,60.78,60.66,60.73,308199.0,59.9489,59.9588,59.8404,59.9094,308199.0
2024-03-26 13:00:00,60.72,60.75,60.62,60.64,324324.0,59.8996,59.9292,59.8009,59.8207,324324.0
2024-03-26 13:30:00,60.64,60.69,60.6,60.69,319766.0,59.8207,59.87,59.7812,59.87,319766.0
2024-03-26 14:00:00,60.69,60.71,60.6,60.61,318957.0,59.87,59.8897,59.7812,59.7911,318957.0
2024-03-26 14:30:00,60.6,60.65,60.57,60.6,402910.0,59.7812,59.8305,59.7516,59.7812,402910.0
2024-03-26 15:00:00,60.6,60.79,60.59,60.71,603132.0,59.7812,59.9686,59.7713,59.8897,603132.0
2024-03-26 15:30:00,60.7,60.74,60.47,60.51,1956892.0,59.8798,59.9193,59.653,59.6924,1956892.0
2024-03-27 09:30:00,60.87,61.05,60.81,61.02,1075329.0,60.0475,60.2251,59.9884,60.1955,1075329.0
2024-03-27 10:00:00,61.02,61.05,60.74,60.78,528400.0,60.1955,60.2251,59.9193,59.9588,528400.0
2024-03-27 10:30:00,60.77,60.8,60.56,60.57,473517.0,59.9489,59.9785,59.7417,59.7516,473517.0
2024-03-27 11:00:00,60.57,60.67,60.52,60.53,481579.0,59.7516,59.8503,59.7023,59.7121,481579.0
2024-03-27 11:30:00,60.53,60.59,60.48,60.52,366906.0,59.7121,59.7713,59.6628,59.7023,366906.0
2024-03-27 12:00:00,60.53,60.54,60.42,60.52,392060.0,59.7121,59.722,59.6036,59.7023,392060.0
2024-03-27 12:30:00,60.52,60.52,60.38,60.48,409664.0,59.7023,59.7023,59.5642,59.6628,409664.0
2024-03-27 13:00:00,60.47,60.58,60.41,60.58,386236.0,59.653,59.7615,59.5938,59.7615,386236.0
2024-03-27 13:30:00,60.58,60.58,60.42,60.44,404254.0,59.7615,59.7615,59.6036,59.6234,404254.0
2024-03-27 14:00:00,60.43,60.53,60.41,60.5,327053.0,59.6135,59.7121,59.5938,59.6825,327053.0
2024-03-27 14:30:00,60.5,60.53,60.45,60.47,352950.0,59.6825,59.7121,59.6332,59.653,352950.0
2024-03-27 15:00:00,60.47,60.53,60.39,60.51,613787.0,59.653,59.7121,59.574,59.6924,613787.0
2024-03-27 15:30:00,60.51,60.74,60.49,60.71,2558495.0,59.6924,59.9193,59.6727,59.8897,2558495.0
2024-03-28 09:30:00,60.66,60.77,60.54,60.59,722747.0,59.8404,59.9489,59.722,59.7713,722747.0
2024-03-28 10:00:00,60.58,60.62,60.4,60.42,605386.0,59.7615,59.8009,59.5839,59.6036,605386.0
2024-03-28 10:30:00,60.42,60.63,60.36,60.58,576928.0,59.6036,59.8108,59.5444,59.7615,576928.0
2024-03-28 11:00:00,60.58,60.59,60.46,60.58,510794.0,59.7615,59.7713,59.6431,59.7615,510794.0
2024-03-28 11:30:00,60.58,60.59,60.46,60.49,454558.0,59.7615,59.7713,59.6431,59.6727,454558.0
2024-03-28 12:00:00,60.49,60.56,60.44,60.54,527730.0,59.6727,59.7417,59.6234,59.722,527730.0
2024-03-28 12:30:00,60.54,60.6,60.48,60.57,321834.0,59.722,59.7812,59.6628,59.7516,321834.0
2024-03-28 13:00:00,60.56,60.56,60.36,60.39,436198.0,59.7417,59.7417,59.5444,59.574,436198.0
2024-03-28 13:30:00,60.39,60.42,60.33,60.38,500037.0,59.574,59.6036,59.5148,59.5642,500037.0
2024-03-28 14:00:00,60.38,60.48,60.37,60.39,582667.0,59.5642,59.6628,59.5543,59.574,582667.0
2024-03-28 14:30:00,60.39,60.47,60.33,60.46,505437.0,59.574,59.653,59.5148,59.6431,505437.0
2024-03-28 15:00:00,60.46,60.48,60.37,60.45,814240.0,59.6431,59.6628,59.5543,59.6332,814240.0
2024-03-28 15:30:00,60.46,60.46,60.16,60.16,2855060.0,59.6431,59.6431,59.3471,59.3471,2855060.0
2024-04-01 09:30:00,60.31,60.76,60.27,60.58,1354255.0,59.4951,59.939,59.4557,59.7615,1354255.0
2024-04-01 10:00:00,60.58,60.73,60.44,60.47,982324.0,59.7615,59.9094,59.6234,59.653,982324.0
2024-04-01 10:30:00,60.47,60.52,60.3,60.3,707546.0,59.653,59.7023,59.4852,59.4852,707546.0
2024-04-01 11:00:00,60.3,60.42,60.22,60.37,581909.0,59.4852,59.6036,59.4063,59.5543,581909.0
2024-04-01 11:30:00,60.37,60.48,60.34,60.37,424907.0,59.5543,59.6628,59.5247,59.5543,424907.0
2024-04-01 12:00:00,60.37,60.38,60.21,60.33,434149.0,59.5543,59.5642,59.3965,59.5148,434149.0
2024-04-01 12:30:00,60.33,60.33,60.19,60.19,394912.0,59.5148,59.5148,59.3767,59.3767,394912.0
2024-04-01 13:00:00,60.19,60.24,60.09,60.18,436250.0,59.3767,59.4261,59.2781,59.3669,436250.0
2024-04-01 13:30:00,60.18,60.18,60.08,60.08,422786.0,59.3669,59.3669,59.2682,59.2682,422786.0
2024-04-01 14:00:00,60.08,60.09,59.93,60.03,544777.0,59.2682,59.2781,59.1202,59.2189,544777.0
2024-04-01 14:30:00,60.03,60.09,59.98,60.01,409762.0,59.2189,59.2781,59.1696,59.1992,409762.0
2024-04-01 15:00:00,60.02,60.06,59.94,59.96,629584.0,59.209,59.2485,59.1301,59.1498,629584.0
2024-04-01 15:30:00,59.96,60.07,59.94,59.96,1779347.0,59.1498,59.2584,59.1301,59.1498,1779347.0
2024-04-02 09:30:00,59.9,60.1,59.46,59.55,1499791.0,59.0907,59.288,58.6566,58.7454,1499791.0
2024-04-02 10:00:00,59.55,59.6,59.29,59.37,803419.0,58.7454,58.7947,58.4889,58.5678,803419.0
2024-04-02 10:30:00,59.38,59.45,59.19,59.25,953596.0,58.5777,58.6467,58.3902,58.4494,953596.0
2024-04-02 11:00:00,59.25,59.34,59.15,59.23,947702.0,58.4494,58.5382,58.3508,58.4297,947702.0
2024-04-02 11:30:00,59.24,59.26,59.05,59.06,879378.0,58.4396,58.4593,58.2521,58.262,879378.0
2024-04-02 12:00:00,59.07,59.17,59.01,59.13,605110.0,58.2719,58.3705,58.2127,58.3311,605110.0
2024-04-02 12:30:00,59.13,59.15,58.95,58.98,632952.0,58.3311,58.3508,58.1535,58.1831,632952.0
2024-04-02 13:00:00,58.98,59.1,58.97,59.0,651036.0,58.1831,58.3015,58.1732,58.2028,651036.0
2024-04-02 13:30:00,58.99,59.05,58.88,59.01,728024.0,58.1929,58.2521,58.0844,58.2127,728024.0
2024-04-02 14:00:00,59.02,59.12,58.97,59.08,492744.0,58.2225,58.3212,58.1732,58.2817,492744.0
2024-04-02 14:30:00,59.08,59.09,58.88,58.94,776702.0,58.2817,58.2916,58.0844,58.1436,776702.0
2024-04-02 15:00:00,58.93,59.08,58.93,59.05,1001956.0,58.1338,58.2817,58.1338,58.2521,1001956.0
2024-04-02 15:30:00,59.05,59.2,59.04,59.15,2824048.0,58.2521,58.4001,58.2423,58.3508,2824048.0
2024-04-03 09:30:00,59.38,59.5,59.18,59.23,1063048.0,58.5777,58.6961,58.3804,58.4297,1063048.0
2024-04-03 10:00:00,59.23,59.35,59.08,59.18,531847.0,58.4297,58.5481,58.2817,58.3804,531847.0
2024-04-03 10:30:00,59.17,59.18,59.05,59.09,405514.0,58.3705,58.3804,58.2521,58.2916,405514.0
2024-04-03 11:00:00,59.1,59.22,59.06,59.13,426764.0,58.3015,58.4198,58.262,58.3311,426764.0
2024-04-03 11:30:00,59.13,59.31,59.12,59.23,389936.0,58.3311,58.5086,58.3212,58.4297,389936.0
2024-04-03 12:00:00,59.23,59.23,58.94,59.04,456188.0,58.4297,58.4297,58.1436,58.2423,456188.0
2024-04-03 12:30:00,59.04,59.07,58.96,59.0,406983.0,58.2423,58.2719,58.1634,58.2028,406983.0
2024-04-03 13:00:00,59.0,59.09,58.97,59.04,410871.0,58.2028,58.2916,58.1732,58.2423,410871.0
2024-04-03 13:30:00,59.03,59.04,58.98,58.99,314163.0,58.2324,58.2423,58.1831,58.1929,314163.0
2024-04-03 14:00:00,58.98,59.1,58.96,59.02,466757.0,58.1831,58.3015,58.1634,58.2225,466757.0
2024-04-03 14:30:00,59.02,59.15,59.01,59.14,388987.0,58.2225,58.3508,58.2127,58.3409,388987.0
2024-04-03 15:00:00,59.14,59.24,59.12,59.24,940280.0,58.3409,58.4396,58.3212,58.4396,940280.0
2024-04-03 15:30:00,59.23,59.45,59.22,59.44,2363641.0,58.4297,58.6467,58.4198,58.6369,2363641.0
2024-04-04 09:30:00,59.54,59.74,59.48,59.65,875464.0,58.7355,58.9328,58.6763,58.844,875464.0
2024-04-04 10:00:00,59.64,59.67,59.29,59.37,670904.0,58.8342,58.8638,58.4889,58.5678,670904.0
2024-04-04 10:30:00,59.37,59.59,59.36,59.53,521907.0,58.5678,58.7848,58.558,58.7257,521907.0
2024-04-04 11:00:00,59.53,59.56,59.45,59.53,391325.0,58.7257,58.7552,58.6467,58.7257,391325.0
2024-04-04 11:30:00,59.53,59.61,59.52,59.59,342671.0,58.7257,58.8046,58.7158,58.7848,342671.0
2024-04-04 12:00:00,59.59,59.75,59.55,59.73,405211.0,58.7848,58.9427,58.7454,58.923,405211.0
2024-04-04 12:30:00,59.73,59.75,59.66,59.74,374197.0,58.923,58.9427,58.8539,58.9328,374197.0
2024-04-04 13:00:00,59.74,59.81,59.66,59.72,376617.0,58.9328,59.0019,58.8539,58.9131,376617.0
2024-04-04 13:30:00,59.72,59.72,59.6,59.62,357167.0,58.9131,58.9131,58.7947,58.8144,357167.0
2024-04-04 14:00:00,59.63,59.63,59.41,59.45,503782.0,58.8243,58.8243,58.6073,58.6467,503782.0
2024-04-04 14:30:00,59.44,59.59,59.36,59.55,696035.0,58.6369,58.7848,58.558,58.7454,696035.0
2024-04-04 15:00:00,59.54,59.64,59.48,59.52,846457.0,58.7355,58.8342,58.6763,58.7158,846457.0
2024-04-04 15:30:00,59.52,59.59,59.38,59.5,2088039.0,58.7158,58.7848,58.5777,58.6961,2088039.0
2024-04-05 09:30:00,59.55,59.72,59.49,59.66,745690.0,58.7454,58.9131,58.6862,58.8539,745690.0
2024-04-05 10:00:00,59.65,59.71,59.6,59.68,477652.0,58.844,58.9032,58.7947,58.8736,477652.0
2024-04-05 10:30:00,59.67,59.94,59.64,59.94,672911.0,58.8638,59.1301,58.8342,59.1301,672911.0
2024-04-05 11:00:00,59.94,59.96,59.79,59.96,501321.0,59.1301,59.1498,58.9821,59.1498,501321.0
2024-04-05 11:30:00,59.96,60.04,59.94,60.02,506035.0,59.1498,59.2288,59.1301,59.209,506035.0
2024-04-05 12:00:00,60.03,60.04,59.84,59.88,394528.0,59.2189,59.2288,59.0315,59.0709,394528.0
2024-04-05 12:30:00,59.88,59.89,59.78,59.88,288095.0,59.0709,59.0808,58.9723,59.0709,288095.0
2024-04-05 13:00:00,59.88,59.89,59.75,59.83,363569.0,59.0709,59.0808,58.9427,59.0216,363569.0
2024-04-05 13:30:00,59.83,59.87,59.74,59.81,546507.0,59.0216,59.0611,58.9328,59.0019,546507.0
2024-04-05 14:00:00,59.81,59.82,59.55,59.55,422006.0,59.0019,59.0117,58.7454,58.7454,422006.0
2024-04-05 14:30:00,59.56,59.72,59.55,59.7,394680.0,58.7552,58.9131,58.7454,58.8934,394680.0
2024-04-05 15:00:00,59.7,59.77,59.66,59.67,405267.0,58.8934,58.9624,58.8539,58.8638,405267.0
2024-04-05 15:30:00,59.68,59.88,59.66,59.85,1258846.0,58.8736,59.0709,58.8539,59.0413,1258846.0
2024-04-08 09:30:00,59.6,59.89,59.42,59.83,1023875.0,58.7947,59.0808,58.6171,59.0216,1023875.0
2024-04-08 10:00:00,59.82,59.84,59.7,59.73,373167.0,59.0117,59.0315,58.8934,58.923,373167.0
2024-04-08 10:30:00,59.73,59.79,59.63,59.69,654869.0,58.923,58.9821,58.8243,58.8835,654869.0
2024-04-08 11:00:00,59.7,59.86,59.7,59.85,463557.0,58.8934,59.0512,58.8934,59.0413,463557.0
2024-04-08 11:30:00,59.85,59.9,59.77,59.8,411193.0,59.0413,59.0907,58.9624,58.992,411193.0
2024-04-08 12:00:00,59.8,59.86,59.77,59.84,322490.0,58.992,59.0512,58.9624,59.0315,322490.0
2024-04-08 12:30:00,59.84,59.93,59.81,59.89,387897.0,59.0315,59.1202,59.0019,59.0808,387897.0
2024-04-08 13:00:00,59.88,59.98,59.88,59.92,444838.0,59.0709,59.1696,59.0709,59.1104,444838.0
2024-04-08 13:30:00,59.92,59.97,59.9,59.96,344617.0,59.1104,59.1597,59.0907,59.1498,344617.0
2024-04-08 14:00:00,59.96,60.04,59.9,59.95,480085.0,59.1498,59.2288,59.0907,59.14,480085.0
2024-04-08 14:30:00,59.95,59.95,59.81,59.83,332063.0,59.14,59.14,59.0019,59.0216,332063.0
2024-04-08 15:00:00,59.83,59.91,59.79,59.81,391935.0,59.0216,59.1005,58.9821,59.0019,391935.0
2024-04-08 15:30:00,59.81,59.86,59.74,59.78,1739472.0,59.0019,59.0512,58.9328,58.9723,1739472.0
2024-04-09 09:30:00,59.87,59.97,59.57,59.67,678230.0,59.0611,59.1597,58.7651,58.8638,678230.0
2024-04-09 10:00:00,59.67,59.72,59.54,59.6,400103.0,58.8638,58.9131,58.7355,58.7947,400103.0
2024-04-09 10:30:00,59.6,59.6,59.3,59.47,643027.0,58.7947,58.7947,58.4988,58.6665,643027.0
2024-04-09 11:00:00,59.48,59.69,59.47,59.65,388040.0,58.6763,58.8835,58.6665,58.844,388040.0
2024-04-09 11:30:00,59.67,59.76,59.62,59.7,372260.0,58.8638,58.9525,58.8144,58.8934,372260.0
2024-04-09 12:00:00,59.7,59.79,59.63,59.71,222475.0,58.8934,58.9821,58.8243,58.9032,222475.0
2024-04-09 12:30:00,59.71,59.8,59.68,59.77,329444.0,58.9032,58.992,58.8736,58.9624,329444.0
2024-04-09 13:00:00,59.77,59.86,59.74,59.8,370748.0,58.9624,59.0512,58.9328,58.992,370748.0
2024-04-09 13:30:00,59.8,59.81,59.68,59.75,335600.0,58.992,59.0019,58.8736,58.9427,335600.0
2024-04-09 14:00:00,59.75,59.75,59.59,59.61,318420.0,58.9427,58.9427,58.7848,58.8046,318420.0
2024-04-09 14:30:00,59.61,59.63,59.53,59.61,394649.0,58.8046,58.8243,58.7257,58.8046,394649.0
2024-04-09 15:00:00,59.61,59.73,59.54,59.72,605225.0,58.8046,58.923,58.7355,58.9131,605225.0
2024-04-09 15:30:00,59.73,59.82,59.66,59.79,1624391.0,58.923,59.0117,58.8539,58.9821,1624391.0
2024-04-10 09:30:00,59.62,59.93,59.39,59.88,1034953.0,58.8144,59.1202,58.5875,59.0709,1034953.0
2024-04-10 10:00:00,59.88,60.38,59.83,60.19,1113737.0,59.0709,59.5642,59.0216,59.3767,1113737.0
2024-04-10 10:30:00,60.19,60.49,60.17,60.48,751831.0,59.3767,59.6727,59.357,59.6628,751831.0
2024-04-10 11:00:00,60.48,60.49,60.19,60.22,466484.0,59.6628,59.6727,59.3767,59.4063,466484.0
2024-04-10 11:30:00,60.22,60.26,60.02,60.21,458238.0,59.4063,59.4458,59.209,59.3965,458238.0
2024-04-10 12:00:00,60.21,60.28,60.13,60.17,321005.0,59.3965,59.4655,59.3175,59.357,321005.0
2024-04-10 12:30:00,60.17,60.38,60.12,60.36,447001.0,59.357,59.5642,59.3077,59.5444,447001.0
2024-04-10 13:00:00,60.36,60.58,60.22,60.52,708437.0,59.5444,59.7615,59.4063,59.7023,708437.0
2024-04-10 13:30:00,60.51,60.56,60.22,60.42,550882.0,59.6924,59.7417,59.4063,59.6036,550882.0
2024-04-10 14:00:00,60.42,60.46,60.29,60.32,374632.0,59.6036,59.6431,59.4754,59.505,374632.0
2024-04-10 14:30:00,60.32,60.53,60.3,60.4,410094.0,59.505,59.7121,59.4852,59.5839,410094.0
2024-04-10 15:00:00,60.4,60.64,60.35,60.58,803118.0,59.5839,59.8207,59.5346,59.7615,803118.0
2024-04-10 15:30:00,60.58,60.76,60.52,60.61,2594564.0,59.7615,59.939,59.7023,59.7911,2594564.0
2024-04-11 09:30:00,60.75,60.89,60.32,60.39,733762.0,59.9292,60.0673,59.505,59.574,733762.0
2024-04-11 10:00:00,60.4,60.41,60.18,60.2,609922.0,59.5839,59.5938,59.3669,59.3866,609922.0
2024-04-11 10:30:00,60.2,60.32,60.18,60.25,403411.0,59.3866,59.505,59.3669,59.4359,403411.0
2024-04-11 11:00:00,60.26,60.29,60.11,60.18,363931.0,59.4458,59.4754,59.2978,59.3669,363931.0
2024-04-11 11:30:00,60.17,60.45,60.17,60.32,488143.0,59.357,59.6332,59.357,59.505,488143.0
2024-04-11 12:00:00,60.32,60.43,60.3,60.36,343987.0,59.505,59.6135,59.4852,59.5444,343987.0
2024-04-11 12:30:00,60.36,60.47,60.35,60.43,284220.0,59.5444,59.653,59.5346,59.6135,284220.0
2024-04-11 13:00:00,60.42,60.49,60.34,60.48,341748.0,59.6036,59.6727,59.5247,59.6628,341748.0
2024-04-11 13:30:00,60.49,60.51,60.4,60.45,237193.0,59.6727,59.6924,59.5839,59.6332,237193.0
2024-04-11 14:00:00,60.46,60.51,60.39,60.4,352626.0,59.6431,59.6924,59.574,59.5839,352626.0
2024-04-11 14:30:00,60.4,60.45,60.27,60.33,409568.0,59.5839,59.6332,59.4557,59.5148,409568.0
2024-04-11 15:00:00,60.33,60.38,60.15,60.19,554556.0,59.5148,59.5642,59.3373,59.3767,554556.0
2024-04-11 15:30:00,60.17,60.2,60.07,60.09,1721583.0,59.357,59.3866,59.2584,59.2781,1721583.0
2024-04-12 09:30:00,60.0,60.37,59.95,60.34,730467.0,59.1893,59.5543,59.14,59.5247,730467.0
2024-04-12 10:00:00,60.32,60.44,60.27,60.32,502018.0,59.505,59.6234,59.4557,59.505,502018.0
2024-04-12 10:30:00,60.32,60.42,60.22,60.39,418565.0,59.505,59.6036,59.4063,59.574,418565.0
2024-04-12 11:00:00,60.38,60.64,60.32,60.61,949204.0,59.5642,59.8207,59.505,59.7911,949204.0
2024-04-12 11:30:00,60.61,60.72,60.55,60.59,900813.0,59.7911,59.8996,59.7319,59.7713,900813.0
2024-04-12 12:00:00,60.59,60.59,60.3,60.31,440347.0,59.7713,59.7713,59.4852,59.4951,440347.0
2024-04-12 12:30:00,60.31,60.33,60.16,60.26,347846.0,59.4951,59.5148,59.3471,59.4458,347846.0
2024-04-12 13:00:00,60.26,60.35,60.23,60.3,398649.0,59.4458,59.5346,59.4162,59.4852,398649.0
2024-04-12 13:30:00,60.3,60.34,60.2,60.23,450415.0,59.4852,59.5247,59.3866,59.4162,450415.0
2024-04-12 14:00:00,60.23,60.36,60.12,60.28,488088.0,59.4162,59.5444,59.3077,59.4655,488088.0
2024-04-12 14:30:00,60.28,60.29,60.11,60.22,451873.0,59.4655,59.4754,59.2978,59.4063,451873.0
2024-04-12 15:00:00,60.21,60.23,60.1,60.14,446739.0,59.3965,59.4162,59.288,59.3274,446739.0
2024-04-12 15:30:00,60.15,60.2,60.05,60.16,1468642.0,59.3373,59.3866,59.2386,59.3471,1468642.0
2024-04-15 09:30:00,60.51,60.7,60.33,60.51,793172.0,59.6924,59.8798,59.5148,59.6924,793172.0
2024-04-15 10:00:00,60.51,60.53,60.22,60.33,489249.0,59.6924,59.7121,59.4063,59.5148,489249.0
2024-04-15 10:30:00,60.32,60.37,60.2,60.23,370075.0,59.505,59.5543,59.3866,59.4162,370075.0
2024-04-15 11:00:00,60.24,60.28,60.16,60.24,359970.0,59.4261,59.4655,59.3471,59.4261,359970.0
2024-04-15 11:30:00,60.25,60.45,60.23,60.43,349481.0,59.4359,59.6332,59.4162,59.6135,349481.0
2024-04-15 12:00:00,60.43,60.48,60.28,60.32,246405.0,59.6135,59.6628,59.4655,59.505,246405.0
2024-04-15 12:30:00,60.32,60.32,60.19,60.3,288735.0,59.505,59.505,59.3767,59.4852,288735.0
2024-04-15 13:00:00,60.3,60.35,60.15,60.16,285642.0,59.4852,59.5346,59.3373,59.3471,285642.0
2024-04-15 13:30:00,60.16,60.27,60.03,60.09,467064.0,59.3471,59.4557,59.2189,59.2781,467064.0
2024-04-15 14:00:00,60.08,60.13,60.01,60.04,316360.0,59.2682,59.3175,59.1992,59.2288,316360.0
2024-04-15 14:30:00,60.04,60.16,59.99,60.1,613238.0,59.2288,59.3471,59.1794,59.288,613238.0
2024-04-15 15:00:00,60.1,60.13,59.96,60.05,486235.0,59.288,59.3175,59.1498,59.2386,486235.0
2024-04-15 15:30:00,60.05,60.12,59.91,59.92,1274200.0,59.2386,59.3077,59.1005,59.1104,1274200.0
2024-04-16 09:30:00,60.03,60.29,60.02,60.17,1032831.0,59.2189,59.4754,59.209,59.357,1032831.0
2024-04-16 10:00:00,60.17,60.24,59.99,60.06,646702.0,59.357,59.4261,59.1794,59.2485,646702.0
2024-04-16 10:30:00,60.05,60.2,60.0,60.15,763104.0,59.2386,59.3866,59.1893,59.3373,763104.0
2024-04-16 11:00:00,60.15,60.22,60.05,60.07,550473.0,59.3373,59.4063,59.2386,59.2584,550473.0
2024-04-16 11:30:00,60.07,60.09,59.95,59.96,453753.0,59.2584,59.2781,59.14,59.1498,453753.0
2024-04-16 12:00:00,59.96,60.06,59.9,60.03,427941.0,59.1498,59.2485,59.0907,59.2189,427941.0
2024-04-16 12:30:00,60.02,60.05,59.98,60.02,374190.0,59.209,59.2386,59.1696,59.209,374190.0
2024-04-16 13:00:00,60.02,60.02,59.82,59.96,553839.0,59.209,59.209,59.0117,59.1498,553839.0
2024-04-16 13:30:00,59.96,59.98,59.84,59.96,505250.0,59.1498,59.1696,59.0315,59.1498,505250.0
2024-04-16 14:00:00,59.96,60.09,59.78,59.84,560464.0,59.1498,59.2781,58.9723,59.0315,560464.0
2024-04-16 14:30:00,59.84,60.06,59.81,60.03,483242.0,59.0315,59.2485,59.0019,59.2189,483242.0
2024-04-16 15:00:00,60.03,60.06,59.96,60.01,432396.0,59.2189,59.2485,59.1498,59.1992,432396.0
2024-04-16 15:30:00,60.01,60.01,59.78,59.85,2037191.0,59.1992,59.1992,58.9723,59.0413,2037191.0
2024-04-17 09:30:00,60.15,60.43,60.02,60.21,1525605.0,59.3373,59.6135,59.209,59.3965,1525605.0
2024-04-17 10:00:00,60.22,60.3,60.04,60.09,1067620.0,59.4063,59.4852,59.2288,59.2781,1067620.0
2024-04-17 10:30:00,60.09,60.1,59.99,60.06,769434.0,59.2781,59.288,59.1794,59.2485,769434.0
2024-04-17 11:00:00,60.06,60.14,59.82,59.82,568816.0,59.2485,59.3274,59.0117,59.0117,568816.0
2024-04-17 11:30:00,59.82,59.83,59.72,59.8,409599.0,59.0117,59.0216,58.9131,58.992,409599.0
2024-04-17 12:00:00,59.8,59.9,59.7,59.81,631046.0,58.992,59.0907,58.8934,59.0019,631046.0
2024-04-17 12:30:00,59.82,59.82,59.57,59.76,581256.0,59.0117,59.0117,58.7651,58.9525,581256.0
2024-04-17 13:00:00,59.75,59.88,59.72,59.84,424769.0,58.9427,59.0709,58.9131,59.0315,424769.0
2024-04-17 13:30:00,59.84,59.86,59.68,59.82,594755.0,59.0315,59.0512,58.8736,59.0117,594755.0
2024-04-17 14:00:00,59.82,60.05,59.8,60.0,711609.0,59.0117,59.2386,58.992,59.1893,711609.0
2024-04-17 14:30:00,60.0,60.08,59.93,59.99,492531.0,59.1893,59.2682,59.1202,59.1794,492531.0
2024-04-17 15:00:00,59.98,60.0,59.85,59.94,766755.0,59.1696,59.1893,59.0413,59.1301,766755.0
2024-04-17 15:30:00,59.94,59.97,59.58,59.64,2217596.0,59.1301,59.1597,58.775,58.8342,2217596.0
2024-04-18 09:30:00,59.83,59.94,59.37,59.38,735126.0,59.0216,59.1301,58.5678,58.5777,735126.0
2024-04-18 10:00:00,59.39,59.68,59.38,59.58,509674.0,58.5875,58.8736,58.5777,58.775,509674.0
2024-04-18 10:30:00,59.57,59.7,59.52,59.62,432175.0,58.7651,58.8934,58.7158,58.8144,432175.0
2024-04-18 11:00:00,59.62,59.75,59.59,59.6,348707.0,58.8144,58.9427,58.7848,58.7947,348707.0
2024-04-18 11:30:00,59.6,59.63,59.46,59.55,343997.0,58.7947,58.8243,58.6566,58.7454,343997.0
2024-04-18 12:00:00,59.55,59.6,59.42,59.46,326105.0,58.7454,58.7947,58.6171,58.6566,326105.0
2024-04-18 12:30:00,59.47,59.47,59.31,59.35,297703.0,58.6665,58.6665,58.5086,58.5481,297703.0
2024-04-18 13:00:00,59.35,59.47,59.32,59.42,488429.0,58.5481,58.6665,58.5185,58.6171,488429.0
2024-04-18 13:30:00,59.41,59.47,59.33,59.42,270656.0,58.6073,58.6665,58.5284,58.6171,270656.0
2024-04-18 14:00:00,59.42,59.48,59.35,59.38,361623.0,58.6171,58.6763,58.5481,58.5777,361623.0
2024-04-18 14:30:00,59.38,59.42,59.31,59.35,361877.0,58.5777,58.6171,58.5086,58.5481,361877.0
2024-04-18 15:00:00,59.36,59.41,59.25,59.37,613964.0,58.558,58.6073,58.4494,58.5678,613964.0
2024-04-18 15:30:00,59.37,59.48,59.22,59.26,1876958.0,58.5678,58.6763,58.4198,58.4593,1876958.0
2024-04-19 09:30:00,59.45,59.67,59.3,59.47,1758726.0,58.6467,58.8638,58.4988,58.6665,1758726.0
2024-04-19 10:00:00,59.46,59.56,59.09,59.18,916985.0,58.6566,58.7552,58.2916,58.3804,916985.0
2024-04-19 10:30:00,59.17,59.42,59.14,59.27,537865.0,58.3705,58.6171,58.3409,58.4692,537865.0
2024-04-19 11:00:00,59.26,59.28,59.16,59.24,366468.0,58.4593,58.479,58.3607,58.4396,366468.0
2024-04-19 11:30:00,59.24,59.3,59.19,59.2,406082.0,58.4396,58.4988,58.3902,58.4001,406082.0
2024-04-19 12:00:00,59.21,59.26,59.02,59.04,286271.0,58.41,58.4593,58.2225,58.2423,286271.0
2024-04-19 12:30:00,59.04,59.2,58.97,59.19,329783.0,58.2423,58.4001,58.1732,58.3902,329783.0
2024-04-19 13:00:00,59.18,59.23,59.14,59.15,256460.0,58.3804,58.4297,58.3409,58.3508,256460.0
2024-04-19 13:30:00,59.15,59.38,59.14,59.32,283447.0,58.3508,58.5777,58.3409,58.5185,283447.0
2024-04-19 14:00:00,59.32,59.48,59.22,59.39,438978.0,58.5185,58.6763,58.4198,58.5875,438978.0
2024-04-19 14:30:00,59.39,59.44,59.32,59.42,323440.0,58.5875,58.6369,58.5185,58.6171,323440.0
2024-04-19 15:00:00,59.43,59.52,59.41,59.48,476609.0,58.627,58.7158,58.6073,58.6763,476609.0
2024-04-19 15:30:00,59.47,59.53,59.36,59.52,1517317.0,58.6665,58.7257,58.558,58.7158,1517317.0
2024-04-22 09:30:00,59.51,59.63,59.07,59.17,1541345.0,58.7059,58.8243,58.2719,58.3705,1541345.0
2024-04-22 10:00:00,59.17,59.49,59.04,59.48,1205459.0,58.3705,58.6862,58.2423,58.6763,1205459.0
2024-04-22 10:30:00,59.48,59.79,59.45,59.73,525993.0,58.6763,58.9821,58.6467,58.923,525993.0
2024-04-22 11:00:00,59.73,59.79,59.61,59.72,637143.0,58.923,58.9821,58.8046,58.9131,637143.0
2024-04-22 11:30:00,59.71,59.93,59.59,59.89,585985.0,58.9032,59.1202,58.7848,59.0808,585985.0
2024-04-22 12:00:00,59.89,59.99,59.82,59.94,394086.0,59.0808,59.1794,59.0117,59.1301,394086.0
2024-04-22 12:30:00,59.95,60.11,59.92,60.09,463153.0,59.14,59.2978,59.1104,59.2781,463153.0
2024-04-22 13:00:00,60.08,60.15,60.01,60.12,384315.0,59.2682,59.3373,59.1992,59.3077,384315.0
2024-04-22 13:30:00,60.13,60.3,60.11,60.23,494509.0,59.3175,59.4852,59.2978,59.4162,494509.0
2024-04-22 14:00:00,60.23,60.39,60.21,60.34,635806.0,59.4162,59.574,59.3965,59.5247,635806.0
2024-04-22 14:30:00,60.34,60.4,60.23,60.25,619962.0,59.5247,59.5839,59.4162,59.4359,619962.0
2024-04-22 15:00:00,60.26,60.34,60.21,60.25,703201.0,59.4458,59.5247,59.3965,59.4359,703201.0
2024-04-22 15:30:00,60.24,60.26,59.98,60.13,1595911.0,59.4261,59.4458,59.1696,59.3175,1595911.0
2024-04-23 09:30:00,60.25,60.35,59.69,59.69,690328.0,59.4359,59.5346,58.8835,58.8835,690328.0
2024-04-23 10:00:00,59.7,59.75,59.14,59.15,1498893.0,58.8934,58.9427,58.3409,58.3508,1498893.0
2024-04-23 10:30:00,59.16,59.39,59.06,59.12,1058318.0,58.3607,58.5875,58.262,58.3212,1058318.0
2024-04-23 11:00:00,59.12,59.22,58.93,58.94,958998.0,58.3212,58.4198,58.1338,58.1436,958998.0
2024-04-23 11:30:00,58.93,58.94,58.55,58.57,1226361.0,58.1338,58.1436,57.7589,57.7786,1226361.0
2024-04-23 12:00:00,58.57,58.91,58.56,58.85,1020850.0,57.7786,58.114,57.7688,58.0548,1020850.0
2024-04-23 12:30:00,58.85,58.98,58.76,58.77,740919.0,58.0548,58.1831,57.9661,57.9759,740919.0
2024-04-23 13:00:00,58.77,58.81,58.6,58.76,621296.0,57.9759,58.0154,57.8082,57.9661,621296.0
2024-04-23 13:30:00,58.77,59.01,58.74,59.01,484127.0,57.9759,58.2127,57.9463,58.2127,484127.0
2024-04-23 14:00:00,59.01,59.14,58.99,59.13,880839.0,58.2127,58.3409,58.1929,58.3311,880839.0
2024-04-23 14:30:00,59.13,59.15,58.99,59.05,455415.0,58.3311,58.3508,58.1929,58.2521,455415.0
2024-04-23 15:00:00,59.05,59.07,58.87,58.96,615529.0,58.2521,58.2719,58.0746,58.1634,615529.0
2024-04-23 15:30:00,58.96,59.1,58.93,59.09,1926151.0,58.1634,58.3015,58.1338,58.2916,1926151.0
2024-04-24 09:30:00,58.98,59.33,58.81,59.11,1064444.0,58.1831,58.5284,58.0154,58.3113,1064444.0
2024-04-24 10:00:00,59.12,59.26,59.03,59.08,834053.0,58.3212,58.4593,58.2324,58.2817,834053.0
2024-04-24 10:30:00,59.08,59.21,59.05,59.15,428844.0,58.2817,58.41,58.2521,58.3508,428844.0
2024-04-24 11:00:00,59.14,59.31,59.14,59.28,447651.0,58.3409,58.5086,58.3409,58.479,447651.0
2024-04-24 11:30:00,59.29,59.38,59.28,59.3,383096.0,58.4889,58.5777,58.479,58.4988,383096.0
2024-04-24 12:00:00,59.31,59.43,59.3,59.42,412607.0,58.5086,58.627,58.4988,58.6171,412607.0
2024-04-24 12:30:00,59.42,59.48,59.33,59.47,365938.0,58.6171,58.6763,58.5284,58.6665,365938.0
2024-04-24 13:00:00,59.47,59.61,59.42,59.54,643809.0,58.6665,58.8046,58.6171,58.7355,643809.0
2024-04-24 13:30:00,59.55,59.73,59.54,59.72,1027836.0,58.7454,58.923,58.7355,58.9131,1027836.0
2024-04-24 14:00:00,59.72,59.82,59.64,59.77,786291.0,58.9131,59.0117,58.8342,58.9624,786291.0
2024-04-24 14:30:00,59.77,59.92,59.76,59.79,1121479.0,58.9624,59.1104,58.9525,58.9821,1121479.0
2024-04-24 15:00:00,59.79,59.97,59.75,59.94,1433469.0,58.9821,59.1597,58.9427,59.1301,1433469.0
2024-04-24 15:30:00,59.94,60.04,59.83,59.87,2532831.0,59.1301,59.2288,59.0216,59.0611,2532831.0
2024-04-25 09:30:00,60.05,60.26,59.94,60.06,984026.0,59.2386,59.4458,59.1301,59.2485,984026.0
2024-04-25 10:00:00,60.05,60.28,59.83,59.96,1497998.0,59.2386,59.4655,59.0216,59.1498,1497998.0
2024-04-25 10:30:00,59.96,60.19,59.95,60.03,1216270.0,59.1498,59.3767,59.14,59.2189,1216270.0
2024-04-25 11:00:00,60.04,60.18,59.95,60.1,811126.0,59.2288,59.3669,59.14,59.288,811126.0
2024-04-25 11:30:00,60.1,60.27,60.05,60.26,468719.0,59.288,59.4557,59.2386,59.4458,468719.0
2024-04-25 12:00:00,60.27,60.39,60.22,60.36,1460414.0,59.4557,59.574,59.4063,59.5444,1460414.0
2024-04-25 12:30:00,60.36,60.53,60.35,60.5,467031.0,59.5444,59.7121,59.5346,59.6825,467031.0
2024-04-25 13:00:00,60.5,60.5,60.39,60.43,503684.0,59.6825,59.6825,59.574,59.6135,503684.0
2024-04-25 13:30:00,60.43,60.51,60.38,60.4,777788.0,59.6135,59.6924,59.5642,59.5839,777788.0
2024-04-25 14:00:00,60.41,60.43,60.15,60.15,621194.0,59.5938,59.6135,59.3373,59.3373,621194.0
2024-04-25 14:30:00,60.15,60.22,60.09,60.15,430958.0,59.3373,59.4063,59.2781,59.3373,430958.0
2024-04-25 15:00:00,60.15,60.31,60.14,60.28,614800.0,59.3373,59.4951,59.3274,59.4655,614800.0
2024-04-25 15:30:00,60.28,60.29,60.11,60.21,2300747.0,59.4655,59.4754,59.2978,59.3965,2300747.0
2024-04-26 09:30:00,60.16,60.33,60.06,60.2,690101.0,59.3471,59.5148,59.2485,59.3866,690101.0
2024-04-26 10:00:00,60.2,60.39,60.13,60.21,484477.0,59.3866,59.574,59.3175,59.3965,484477.0
2024-04-26 10:30:00,60.21,60.24,60.04,60.08,466579.0,59.3965,59.4261,59.2288,59.2682,466579.0
2024-04-26 11:00:00,60.07,60.17,60.05,60.13,393327.0,59.2584,59.357,59.2386,59.3175,393327.0
2024-04-26 11:30:00,60.13,60.16,60.02,60.06,409862.0,59.3175,59.3471,59.209,59.2485,409862.0
2024-04-26 12:00:00,60.05,60.1,60.0,60.09,529946.0,59.2386,59.288,59.1893,59.2781,529946.0
2024-04-26 12:30:00,60.09,60.29,60.07,60.29,408705.0,59.2781,59.4754,59.2584,59.4754,408705.0
2024-04-26 13:00:00,60.29,60.38,60.24,60.25,284153.0,59.4754,59.5642,59.4261,59.4359,284153.0
2024-04-26 13:30:00,60.25,60.39,60.24,60.27,384828.0,59.4359,59.574,59.4261,59.4557,384828.0
2024-04-26 14:00:00,60.27,60.28,60.2,60.22,310837.0,59.4557,59.4655,59.3866,59.4063,310837.0
2024-04-26 14:30:00,60.22,60.3,60.16,60.29,351802.0,59.4063,59.4852,59.3471,59.4754,351802.0
2024-04-26 15:00:00,60.29,60.32,60.2,60.3,542419.0,59.4754,59.505,59.3866,59.4852,542419.0
2024-04-26 15:30:00,60.3,60.3,60.08,60.12,1127361.0,59.4852,59.4852,59.2682,59.3077,1127361.0
2024-04-29 09:30:00,60.18,60.39,60.14,60.15,710728.0,59.3669,59.574,59.3274,59.3373,710728.0
2024-04-29 10:00:00,60.15,60.2,60.06,60.12,541523.0,59.3373,59.3866,59.2485,59.3077,541523.0
2024-04-29 10:30:00,60.12,60.15,59.94,60.13,549075.0,59.3077,59.3373,59.1301,59.3175,549075.0
2024-04-29 11:00:00,60.14,60.16,60.0,60.07,458561.0,59.3274,59.3471,59.1893,59.2584,458561.0
2024-04-29 11:30:00,60.07,60.11,60.0,60.05,285917.0,59.2584,59.2978,59.1893,59.2386,285917.0
2024-04-29 12:00:00,60.05,60.12,60.03,60.09,274318.0,59.2386,59.3077,59.2189,59.2781,274318.0
2024-04-29 12:30:00,60.1,60.12,60.05,60.07,282294.0,59.288,59.3077,59.2386,59.2584,282294.0
2024-04-29 13:00:00,60.07,60.13,60.06,60.12,264764.0,59.2584,59.3175,59.2485,59.3077,264764.0
2024-04-29 13:30:00,60.12,60.15,60.08,60.13,237754.0,59.3077,59.3373,59.2682,59.3175,237754.0
2024-04-29 14:00:00,60.13,60.19,60.11,60.19,337745.0,59.3175,59.3767,59.2978,59.3767,337745.0
2024-04-29 14:30:00,60.18,60.22,60.1,60.22,292723.0,59.3669,59.4063,59.288,59.4063,292723.0
2024-04-29 15:00:00,60.22,60.22,60.04,60.08,428620.0,59.4063,59.4063,59.2288,59.2682,428620.0
2024-04-29 15:30:00,60.08,60.24,60.04,60.23,1389610.0,59.2682,59.4261,59.2288,59.4162,1389610.0
2024-04-30 09:30:00,60.2,60.3,59.42,59.42,780767.0,59.3866,59.4852,58.6171,58.6171,780767.0
2024-04-30 10:00:00,59.43,59.5,59.3,59.37,767219.0,58.627,58.6961,58.4988,58.5678,767219.0
2024-04-30 10:30:00,59.37,59.39,59.16,59.36,863807.0,58.5678,58.5875,58.3607,58.558,863807.0
2024-04-30 11:00:00,59.36,59.51,59.32,59.37,681619.0,58.558,58.7059,58.5185,58.5678,681619.0
2024-04-30 11:30:00,59.37,59.44,59.16,59.4,433925.0,58.5678,58.6369,58.3607,58.5974,433925.0
2024-04-30 12:00:00,59.39,59.5,59.34,59.38,425835.0,58.5875,58.6961,58.5382,58.5777,425835.0
2024-04-30 12:30:00,59.38,59.39,59.25,59.34,302547.0,58.5777,58.5875,58.4494,58.5382,302547.0
2024-04-30 13:00:00,59.34,59.38,59.22,59.33,448105.0,58.5382,58.5777,58.4198,58.5284,448105.0
2024-04-30 13:30:00,59.33,59.37,59.21,59.25,434308.0,58.5284,58.5678,58.41,58.4494,434308.0
2024-04-30 14:00:00,59.25,59.41,59.25,59.33,598833.0,58.4494,58.6073,58.4494,58.5284,598833.0
2024-04-30 14:30:00,59.33,59.44,59.31,59.36,312403.0,58.5284,58.6369,58.5086,58.558,312403.0
2024-04-30 15:00:00,59.36,59.47,59.35,59.42,531066.0,58.558,58.6665,58.5481,58.6171,531066.0
2024-04-30 15:30:00,59.42,59.5,59.32,59.33,1738394.0,58.6171,58.6961,58.5185,58.5284,1738394.0
2024-05-01 09:30:00,59.31,59.41,58.72,58.73,1281896.0,58.5086,58.6073,57.9266,57.9365,1281896.0
2024-05-01 10:00:00,58.73,59.12,58.73,59.05,936514.0,57.9365,58.3212,57.9365,58.2521,936514.0
2024-05-01 10:30:00,59.05,59.13,59.0,59.11,608173.0,58.2521,58.3311,58.2028,58.3113,608173.0
2024-05-01 11:00:00,59.11,59.16,58.99,59.14,643314.0,58.3113,58.3607,58.1929,58.3409,643314.0
2024-05-01 11:30:00,59.15,59.19,59.06,59.07,792500.0,58.3508,58.3902,58.262,58.2719,792500.0
2024-05-01 12:00:00,59.07,59.2,59.06,59.14,708243.0,58.2719,58.4001,58.262,58.3409,708243.0
2024-05-01 12:30:00,59.14,59.17,59.07,59.1,396120.0,58.3409,58.3705,58.2719,58.3015,396120.0
2024-05-01 13:00:00,59.1,59.23,59.06,59.19,487217.0,58.3015,58.4297,58.262,58.3902,487217.0
2024-05-01 13:30:00,59.2,59.24,59.03,59.1,677446.0,58.4001,58.4396,58.2324,58.3015,677446.0
2024-05-01 14:00:00,59.11,59.18,59.05,59.14,443104.0,58.3113,58.3804,58.2521,58.3409,443104.0
2024-05-01 14:30:00,59.14,59.27,59.06,59.17,749270.0,58.3409,58.4692,58.262,58.3705,749270.0
2024-05-01 15:00:00,59.17,59.2,59.08,59.11,1011265.0,58.3705,58.4001,58.2817,58.3113,1011265.0
2024-05-01 15:30:00,59.12,59.13,58.78,58.84,2307440.0,58.3212,58.3311,57.9858,58.045,2307440.0
2024-05-02 09:30:00,58.94,59.14,58.58,59.12,911389.0,58.1436,58.3409,57.7885,58.3212,911389.0
2024-05-02 10:00:00,59.13,59.57,59.05,59.5,1034856.0,58.3311,58.7651,58.2521,58.6961,1034856.0
2024-05-02 10:30:00,59.5,59.7,59.49,59.54,811126.0,58.6961,58.8934,58.6862,58.7355,811126.0
2024-05-02 11:00:00,59.54,59.61,59.39,59.48,705628.0,58.7355,58.8046,58.5875,58.6763,705628.0
2024-05-02 11:30:00,59.48,59.59,59.36,59.53,390283.0,58.6763,58.7848,58.558,58.7257,390283.0
2024-05-02 12:00:00,59.52,59.57,59.44,59.57,401490.0,58.7158,58.7651,58.6369,58.7651,401490.0
2024-05-02 12:30:00,59.57,59.6,59.48,59.55,411676.0,58.7651,58.7947,58.6763,58.7454,411676.0
2024-05-02 13:00:00,59.55,59.72,59.53,59.65,393822.0,58.7454,58.9131,58.7257,58.844,393822.0
2024-05-02 13:30:00,59.66,59.7,59.6,59.69,371733.0,58.8539,58.8934,58.7947,58.8835,371733.0
2024-05-02 14:00:00,59.69,59.78,59.67,59.72,450771.0,58.8835,58.9723,58.8638,58.9131,450771.0
2024-05-02 14:30:00,59.72,59.89,59.7,59.87,486440.0,58.9131,59.0808,58.8934,59.0611,486440.0
2024-05-02 15:00:00,59.86,59.88,59.77,59.79,569831.0,59.0512,59.0709,58.9624,58.9821,569831.0
2024-05-02 15:30:00,59.79,59.79,59.66,59.71,1846844.0,58.9821,58.9821,58.8539,58.9032,1846844.0
2024-05-03 09:30:00,59.62,59.62,59.17,59.18,1011093.0,58.8144,58.8144,58.3705,58.3804,1011093.0
2024-05-03 10:00:00,59.19,59.39,59.14,59.31,624828.0,58.3902,58.5875,58.3409,58.5086,624828.0
2024-05-03 10:30:00,59.3,59.37,59.21,59.34,515060.0,58.4988,58.5678,58.41,58.5382,515060.0
2024-05-03 11:00:00,59.34,59.41,59.31,59.37,528706.0,58.5382,58.6073,58.5086,58.5678,528706.0
2024-05-03 11:30:00,59.37,59.5,59.35,59.48,288084.0,58.5678,58.6961,58.5481,58.6763,288084.0
2024-05-03 12:00:00,59.47,59.67,59.46,59.67,340389.0,58.6665,58.8638,58.6566,58.8638,340389.0
2024-05-03 12:30:00,59.67,59.74,59.63,59.68,369883.0,58.8638,58.9328,58.8243,58.8736,369883.0
2024-05-03 13:00:00,59.68,59.74,59.65,59.73,679692.0,58.8736,58.9328,58.844,58.923,679692.0
2024-05-03 13:30:00,59.74,59.83,59.73,59.78,413947.0,58.9328,59.0216,58.923,58.9723,413947.0
2024-05-03 14:00:00,59.78,59.87,59.76,59.82,298055.0,58.9723,59.0611,58.9525,59.0117,298055.0
2024-05-03 14:30:00,59.81,59.92,59.81,59.85,299068.0,59.0019,59.1104,59.0019,59.0413,299068.0
2024-05-03 15:00:00,59.85,59.91,59.83,59.89,405569.0,59.0413,59.1005,59.0216,59.0808,405569.0
2024-05-03 15:30:00,59.89,59.98,59.8,59.83,2029174.0,59.0808,59.1696,58.992,59.0216,2029174.0
2024-05-06 09:30:00,60.0,60.0,59.72,59.72,703894.0,59.1893,59.1893,58.9131,58.9131,703894.0
2024-05-06 10:00:00,59.73,59.84,59.61,59.64,594994.0,58.923,59.0315,58.8046,58.8342,594994.0
2024-05-06 10:30:00,59.64,59.64,59.39,59.5,728331.0,58.8342,58.8342,58.5875,58.6961,728331.0
2024-05-06 11:00:00,59.5,59.65,59.45,59.57,621419.0,58.6961,58.844,58.6467,58.7651,621419.0
2024-05-06 11:30:00,59.58,59.6,59.45,59.53,357188.0,58.775,58.7947,58.6467,58.7257,357188.0
2024-05-06 12:00:00,59.53,59.62,59.51,59.57,291986.0,58.7257,58.8144,58.7059,58.7651,291986.0
2024-05-06 12:30:00,59.58,59.65,59.54,59.62,286459.0,58.775,58.844,58.7355,58.8144,286459.0
2024-05-06 13:00:00,59.61,59.71,59.58,59.69,435405.0,58.8046,58.9032,58.775,58.8835,435405.0
2024-05-06 13:30:00,59.7,59.74,59.65,59.67,308000.0,58.8934,58.9328,58.844,58.8638,308000.0
2024-05-06 14:00:00,59.68,59.76,59.65,59.71,318989.0,58.8736,58.9525,58.844,58.9032,318989.0
2024-05-06 14:30:00,59.7,59.79,59.63,59.67,491658.0,58.8934,58.9821,58.8243,58.8638,491658.0
2024-05-06 15:00:00,59.67,59.74,59.65,59.68,552223.0,58.8638,58.9328,58.844,58.8736,552223.0
2024-05-06 15:30:00,59.68,59.88,59.61,59.87,1758023.0,58.8736,59.0709,58.8046,59.0611,1758023.0
2024-05-07 09:30:00,60.17,60.8,60.05,60.63,1744034.0,59.357,59.9785,59.2386,59.8108,1744034.0
2024-05-07 10:00:00,60.62,60.66,60.45,60.58,1034577.0,59.8009,59.8404,59.6332,59.7615,1034577.0
2024-05-07 10:30:00,60.59,60.78,60.56,60.76,1039361.0,59.7713,59.9588,59.7417,59.939,1039361.0
2024-05-07 11:00:00,60.76,60.76,60.52,60.53,607163.0,59.939,59.939,59.7023,59.7121,607163.0
2024-05-07 11:30:00,60.52,60.6,60.47,60.49,825959.0,59.7023,59.7812,59.653,59.6727,825959.0
2024-05-07 12:00:00,60.49,60.49,60.37,60.43,390131.0,59.6727,59.6727,59.5543,59.6135,390131.0
2024-05-07 12:30:00,60.42,60.5,60.39,60.43,405875.0,59.6036,59.6825,59.574,59.6135,405875.0
2024-05-07 13:00:00,60.43,60.55,60.38,60.52,451854.0,59.6135,59.7319,59.5642,59.7023,451854.0
2024-05-07 13:30:00,60.52,60.53,60.41,60.44,405951.0,59.7023,59.7121,59.5938,59.6234,405951.0
2024-05-07 14:00:00,60.44,60.48,60.38,60.4,499579.0,59.6234,59.6628,59.5642,59.5839,499579.0
2024-05-07 14:30:00,60.4,60.52,60.37,60.5,395215.0,59.5839,59.7023,59.5543,59.6825,395215.0
2024-05-07 15:00:00,60.51,60.52,60.43,60.47,477330.0,59.6924,59.7023,59.6135,59.653,477330.0
2024-05-07 15:30:00,60.48,60.66,60.44,60.6,1833976.0,59.6628,59.8404,59.6234,59.7812,1833976.0
2024-05-08 09:30:00,60.63,60.75,60.52,60.67,937361.0,59.8108,59.9292,59.7023,59.8503,937361.0
2024-05-08 10:00:00,60.67,60.85,60.61,60.71,730435.0,59.8503,60.0278,59.7911,59.8897,730435.0
2024-05-08 10:30:00,60.71,60.72,60.52,60.65,540137.0,59.8897,59.8996,59.7023,59.8305,540137.0
2024-05-08 11:00:00,60.65,60.67,60.53,60.62,549717.0,59.8305,59.8503,59.7121,59.8009,549717.0
2024-05-08 11:30:00,60.62,60.68,60.5,60.52,382357.0,59.8009,59.8601,59.6825,59.7023,382357.0
2024-05-08 12:00:00,60.52,60.58,60.41,60.47,385382.0,59.7023,59.7615,59.5938,59.653,385382.0
2024-05-08 12:30:00,60.47,60.6,60.4,60.55,777181.0,59.653,59.7812,59.5839,59.7319,777181.0
2024-05-08 13:00:00,60.55,60.59,60.49,60.49,464967.0,59.7319,59.7713,59.6727,59.6727,464967.0
2024-05-08 13:30:00,60.49,60.55,60.42,60.44,350217.0,59.6727,59.7319,59.6036,59.6234,350217.0
2024-05-08 14:00:00,60.44,60.52,60.38,60.39,368994.0,59.6234,59.7023,59.5642,59.574,368994.0
2024-05-08 14:30:00,60.39,60.39,60.25,60.25,458659.0,59.574,59.574,59.4359,59.4359,458659.0
2024-05-08 15:00:00,60.25,60.39,60.22,60.33,580201.0,59.4359,59.574,59.4063,59.5148,580201.0
2024-05-08 15:30:00,60.34,60.38,60.28,60.31,1068843.0,59.5247,59.5642,59.4655,59.4951,1068843.0
2024-05-09 09:30:00,60.2,60.36,59.95,60.36,852749.0,59.5905,59.7489,59.343,59.7489,852749.0
2024-05-09 10:00:00,60.36,60.55,60.31,60.33,609773.0,59.7489,59.9369,59.6994,59.7192,609773.0
2024-05-09 10:30:00,60.33,60.34,60.18,60.25,606764.0,59.7192,59.7291,59.5707,59.64,606764.0
2024-05-09 11:00:00,60.25,60.3,60.15,60.21,771165.0,59.64,59.6895,59.541,59.6004,771165.0
2024-05-09 11:30:00,60.21,60.31,60.16,60.27,391516.0,59.6004,59.6994,59.5509,59.6598,391516.0
2024-05-09 12:00:00,60.27,60.41,60.23,60.4,479269.0,59.6598,59.7984,59.6202,59.7885,479269.0
2024-05-09 12:30:00,60.4,60.52,60.38,60.48,448324.0,59.7885,59.9072,59.7687,59.8676,448324.0
2024-05-09 13:00:00,60.48,60.58,60.44,60.47,415606.0,59.8676,59.9666,59.8281,59.8578,415606.0
2024-05-09 13:30:00,60.47,60.47,60.29,60.32,492656.0,59.8578,59.8578,59.6796,59.7093,492656.0
2024-05-09 14:00:00,60.33,60.52,60.32,60.48,437943.0,59.7192,59.9072,59.7093,59.8676,437943.0
2024-05-09 14:30:00,60.49,60.53,60.43,60.45,440507.0,59.8775,59.9171,59.8182,59.838,440507.0
2024-05-09 15:00:00,60.45,60.5,60.36,60.38,860889.0,59.838,59.8874,59.7489,59.7687,860889.0
2024-05-09 15:30:00,60.37,60.48,60.33,60.46,2174481.0,59.7588,59.8676,59.7192,59.8479,2174481.0
2024-05-10 09:30:00,60.41,60.58,60.31,60.48,950885.0,59.7984,59.9666,59.6994,59.8676,950885.0
2024-05-10 10:00:00,60.47,60.52,60.37,60.48,845396.0,59.8578,59.9072,59.7588,59.8676,845396.0
2024-05-10 10:30:00,60.48,60.56,60.44,60.48,805477.0,59.8676,59.9468,59.8281,59.8676,805477.0
2024-05-10 11:00:00,60.48,60.49,60.27,60.33,686555.0,59.8676,59.8775,59.6598,59.7192,686555.0
2024-05-10 11:30:00,60.33,60.38,60.19,60.22,575020.0,59.7192,59.7687,59.5806,59.6103,575020.0
2024-05-10 12:00:00,60.21,60.26,60.16,60.23,484855.0,59.6004,59.6499,59.5509,59.6202,484855.0
2024-05-10 12:30:00,60.24,60.35,60.2,60.32,449649.0,59.6301,59.739,59.5905,59.7093,449649.0
2024-05-10 13:00:00,60.32,60.37,60.25,60.3,448006.0,59.7093,59.7588,59.64,59.6895,448006.0
2024-05-10 13:30:00,60.31,60.42,60.3,60.4,527283.0,59.6994,59.8083,59.6895,59.7885,527283.0
2024-05-10 14:00:00,60.41,60.45,60.37,60.4,379928.0,59.7984,59.838,59.7588,59.7885,379928.0
2024-05-10 14:30:00,60.41,60.44,60.37,60.4,394642.0,59.7984,59.8281,59.7588,59.7885,394642.0
2024-05-10 15:00:00,60.41,60.51,60.37,60.47,460467.0,59.7984,59.8973,59.7588,59.8578,460467.0
2024-05-10 15:30:00,60.47,60.54,60.44,60.47,1498862.0,59.8578,59.927,59.8281,59.8578,1498862.0
2024-05-13 09:30:00,60.62,61.13,60.58,60.85,2321237.0,60.0062,60.5111,59.9666,60.2339,2321237.0
2024-05-13 10:00:00,60.85,61.35,60.84,61.07,1446156.0,60.2339,60.7288,60.224,60.4517,1446156.0
2024-05-13 10:30:00,61.07,61.09,60.79,60.96,1057285.0,60.4517,60.4715,60.1745,60.3428,1057285.0
2024-05-13 11:00:00,60.96,61.05,60.85,60.89,854008.0,60.3428,60.4319,60.2339,60.2735,854008.0
2024-05-13 11:30:00,60.89,61.04,60.78,60.97,900913.0,60.2735,60.422,60.1646,60.3527,900913.0
2024-05-13 12:00:00,60.97,61.08,60.88,60.9,679519.0,60.3527,60.4616,60.2636,60.2834,679519.0
2024-05-13 12:30:00,60.9,60.92,60.66,60.67,648167.0,60.2834,60.3032,60.0458,60.0557,648167.0
2024-05-13 13:00:00,60.68,60.68,60.44,60.53,658039.0,60.0656,60.0656,59.8281,59.9171,658039.0
2024-05-13 13:30:00,60.53,60.53,60.4,60.41,538853.0,59.9171,59.9171,59.7885,59.7984,538853.0
2024-05-13 14:00:00,60.42,60.43,60.29,60.37,530414.0,59.8083,59.8182,59.6796,59.7588,530414.0
2024-05-13 14:30:00,60.37,60.42,60.29,60.42,605682.0,59.7588,59.8083,59.6796,59.8083,605682.0
2024-05-13 15:00:00,60.42,60.54,60.35,60.54,729839.0,59.8083,59.927,59.739,59.927,729839.0
2024-05-13 15:30:00,60.53,60.61,60.4,60.41,1976940.0,59.9171,59.9963,59.7885,59.7984,1976940.0
2024-05-14 09:30:00,60.52,60.55,59.83,60.01,1415679.0,59.9072,59.9369,59.2242,59.4024,1415679.0
2024-05-14 10:00:00,60.01,60.15,59.87,60.02,1346499.0,59.4024,59.541,59.2638,59.4123,1346499.0
2024-05-14 10:30:00,60.02,60.12,59.86,59.87,885414.0,59.4123,59.5113,59.2539,59.2638,885414.0
2024-05-14 11:00:00,59.87,59.94,59.68,59.69,969810.0,59.2638,59.3331,59.0757,59.0856,969810.0
2024-05-14 11:30:00,59.69,59.73,59.61,59.69,986109.0,59.0856,59.1252,59.0065,59.0856,986109.0
2024-05-14 12:00:00,59.69,59.75,59.65,59.67,403521.0,59.0856,59.145,59.0461,59.0659,403521.0
2024-05-14 12:30:00,59.67,59.69,59.54,59.55,586353.0,59.0659,59.0856,58.9372,58.9471,586353.0
2024-05-14 13:00:00,59.55,59.58,59.43,59.5,630679.0,58.9471,58.9768,58.8283,58.8976,630679.0
2024-05-14 13:30:00,59.5,59.68,59.45,59.68,810188.0,58.8976,59.0757,58.8481,59.0757,810188.0
2024-05-14 14:00:00,59.68,59.81,59.67,59.78,609814.0,59.0757,59.2044,59.0659,59.1747,609814.0
2024-05-14 14:30:00,59.78,59.97,59.77,59.96,803727.0,59.1747,59.3628,59.1648,59.3529,803727.0
2024-05-14 15:00:00,59.96,59.96,59.82,59.89,854653.0,59.3529,59.3529,59.2143,59.2836,854653.0
2024-05-14 15:30:00,59.89,59.89,59.75,59.85,2672481.0,59.2836,59.2836,59.145,59.244,2672481.0
2024-05-15 09:30:00,59.83,59.89,59.59,59.85,1238957.0,59.2242,59.2836,58.9867,59.244,1238957.0
2024-05-15 10:00:00,59.84,59.94,59.74,59.82,923864.0,59.2341,59.3331,59.1351,59.2143,923864.0
2024-05-15 10:30:00,59.82,59.94,59.75,59.8,1288703.0,59.2143,59.3331,59.145,59.1945,1288703.0
2024-05-15 11:00:00,59.81,59.88,59.77,59.82,863100.0,59.2044,59.2737,59.1648,59.2143,863100.0
2024-05-15 11:30:00,59.82,59.86,59.65,59.68,659458.0,59.2143,59.2539,59.0461,59.0757,659458.0
2024-05-15 12:00:00,59.67,59.77,59.6,59.72,685048.0,59.0659,59.1648,58.9966,59.1153,685048.0
2024-05-15 12:30:00,59.71,59.77,59.62,59.69,640934.0,59.1054,59.1648,59.0164,59.0856,640934.0
2024-05-15 13:00:00,59.69,59.77,59.61,59.72,627783.0,59.0856,59.1648,59.0065,59.1153,627783.0
2024-05-15 13:30:00,59.72,59.78,59.66,59.78,936642.0,59.1153,59.1747,59.056,59.1747,936642.0
2024-05-15 14:00:00,59.78,59.8,59.67,59.69,956817.0,59.1747,59.1945,59.0659,59.0856,956817.0
2024-05-15 14:30:00,59.68,59.74,59.57,59.58,961848.0,59.0757,59.1351,58.9669,58.9768,961848.0
2024-05-15 15:00:00,59.57,59.71,59.47,59.69,1861190.0,58.9669,59.1054,58.8679,59.0856,1861190.0
2024-05-15 15:30:00,59.69,59.84,59.51,59.84,3499789.0,59.0856,59.2341,58.9075,59.2341,3499789.0
2024-05-16 09:30:00,64.22,64.22,62.94,63.67,10943281.0,63.5698,63.5698,62.3027,63.0254,10943281.0
2024-05-16 10:00:00,63.68,64.22,63.57,63.86,5631607.0,63.0352,63.5698,62.9264,63.2134,5631607.0
2024-05-16 10:30:00,63.87,63.93,63.2,63.28,3580236.0,63.2233,63.2827,62.5601,62.6393,3580236.0
2024-05-16 11:00:00,63.28,63.42,63.15,63.32,2336323.0,62.6393,62.7779,62.5106,62.6789,2336323.0
2024-05-16 11:30:00,63.32,63.54,63.22,63.38,1708547.0,62.6789,62.8967,62.5799,62.7383,1708547.0
2024-05-16 12:00:00,63.37,63.6,63.31,63.55,1674334.0,62.7284,62.9561,62.669,62.9066,1674334.0
2024-05-16 12:30:00,63.55,63.58,63.31,63.53,1181313.0,62.9066,62.9363,62.669,62.8868,1181313.0
2024-05-16 13:00:00,63.53,63.74,63.49,63.72,1478954.0,62.8868,63.0946,62.8472,63.0748,1478954.0
2024-05-16 13:30:00,63.72,64.04,63.62,64.03,1877974.0,63.0748,63.3916,62.9759,63.3817,1877974.0
2024-05-16 14:00:00,64.03,64.13,63.88,64.03,1815526.0,63.3817,63.4807,63.2332,63.3817,1815526.0
2024-05-16 14:30:00,64.03,64.21,63.96,64.06,1804109.0,63.3817,63.5599,63.3124,63.4114,1804109.0
2024-05-16 15:00:00,64.06,64.38,64.05,64.16,2710285.0,63.4114,63.7282,63.4015,63.5104,2710285.0
2024-05-16 15:30:00,64.17,64.42,63.96,64.0,5806143.0,63.5203,63.7678,63.3124,63.352,5806143.0
2024-05-17 09:30:00,64.24,64.37,63.63,64.37,2840902.0,63.5896,63.7183,62.9858,63.7183,2840902.0
2024-05-17 10:00:00,64.36,64.55,64.26,64.54,2644288.0,63.7084,63.8964,63.6094,63.8865,2644288.0
2024-05-17 10:30:00,64.54,64.58,64.29,64.4,1322210.0,63.8865,63.9261,63.6391,63.748,1322210.0
2024-05-17 11:00:00,64.4,64.48,64.16,64.26,1215357.0,63.748,63.8271,63.5104,63.6094,1215357.0
2024-05-17 11:30:00,64.25,64.43,64.24,64.32,993252.0,63.5995,63.7777,63.5896,63.6688,993252.0
2024-05-17 12:00:00,64.33,64.5,64.27,64.49,823911.0,63.6787,63.8469,63.6193,63.837,823911.0
2024-05-17 12:30:00,64.49,64.64,64.47,64.63,848366.0,63.837,63.9855,63.8173,63.9756,848366.0
2024-05-17 13:00:00,64.63,64.88,64.61,64.86,1823269.0,63.9756,64.2231,63.9558,64.2033,1823269.0
2024-05-17 13:30:00,64.86,64.87,64.6,64.66,1580259.0,64.2033,64.2132,63.9459,64.0053,1580259.0
2024-05-17 14:00:00,64.66,64.76,64.49,64.57,1127131.0,64.0053,64.1043,63.837,63.9162,1127131.0
2024-05-17 14:30:00,64.58,64.69,64.44,64.69,1132359.0,63.9261,64.035,63.7876,64.035,1132359.0
2024-05-17 15:00:00,64.69,64.74,64.55,64.7,1439085.0,64.035,64.0845,63.8964,64.0449,1439085.0
2024-05-17 15:30:00,64.7,64.75,64.48,64.67,4416736.0,64.0449,64.0944,63.8271,64.0152,4416736.0
2024-05-20 09:30:00,64.42,64.69,64.31,64.53,1191013.0,63.7678,64.035,63.6589,63.8766,1191013.0
2024-05-20 10:00:00,64.53,64.65,64.43,64.52,883378.0,63.8766,63.9954,63.7777,63.8667,883378.0
2024-05-20 10:30:00,64.52,64.76,64.45,64.61,1204138.0,63.8667,64.1043,63.7975,63.9558,1204138.0
2024-05-20 11:00:00,64.61,64.73,64.58,64.69,487676.0,63.9558,64.0746,63.9261,64.035,487676.0
2024-05-20 11:30:00,64.69,64.75,64.5,64.52,544330.0,64.035,64.0944,63.8469,63.8667,544330.0
2024-05-20 12:00:00,64.51,64.56,64.17,64.19,721861.0,63.8568,63.9063,63.5203,63.5401,721861.0
2024-05-20 12:30:00,64.19,64.21,64.03,64.08,497497.0,63.5401,63.5599,63.3817,63.4312,497497.0
2024-05-20 13:00:00,64.09,64.17,63.97,64.04,581316.0,63.4411,63.5203,63.3223,63.3916,581316.0
2024-05-20 13:30:00,64.05,64.05,63.93,63.99,546154.0,63.4015,63.4015,63.2827,63.3421,546154.0
2024-05-20 14:00:00,63.99,64.08,63.87,64.02,613768.0,63.3421,63.4312,63.2233,63.3718,613768.0
2024-05-20 14:30:00,64.01,64.09,63.99,64.07,385332.0,63.3619,63.4411,63.3421,63.4213,385332.0
2024-05-20 15:00:00,64.07,64.13,64.01,64.09,573904.0,63.4213,63.4807,63.3619,63.4411,573904.0
2024-05-20 15:30:00,64.09,64.22,64.0,64.21,1588345.0,63.4411,63.5698,63.352,63.5599,1588345.0
2024-05-21 09:30:00,64.53,65.14,64.45,64.9,2239597.0,63.8766,64.4805,63.7975,64.2429,2239597.0
2024-05-21 10:00:00,64.89,65.15,64.89,64.96,1067720.0,64.233,64.4904,64.233,64.3023,1067720.0
2024-05-21 10:30:00,64.96,65.08,64.8,64.89,580098.0,64.3023,64.4211,64.1439,64.233,580098.0
2024-05-21 11:00:00,64.89,64.95,64.74,64.75,557561.0,64.233,64.2924,64.0845,64.0944,557561.0
2024-05-21 11:30:00,64.76,64.8,64.68,64.79,459390.0,64.1043,64.1439,64.0251,64.134,459390.0
2024-05-21 12:00:00,64.8,64.88,64.76,64.87,360255.0,64.1439,64.2231,64.1043,64.2132,360255.0
2024-05-21 12:30:00,64.87,64.95,64.83,64.9,369713.0,64.2132,64.2924,64.1736,64.2429,369713.0
2024-05-21 13:00:00,64.91,64.94,64.83,64.87,383906.0,64.2528,64.2825,64.1736,64.2132,383906.0
2024-05-21 13:30:00,64.87,64.91,64.81,64.9,400049.0,64.2132,64.2528,64.1538,64.2429,400049.0
2024-05-21 14:00:00,64.9,64.92,64.85,64.89,402489.0,64.2429,64.2627,64.1934,64.233,402489.0
2024-05-21 14:30:00,64.89,64.94,64.87,64.92,446027.0,64.233,64.2825,64.2132,64.2627,446027.0
2024-05-21 15:00:00,64.92,65.04,64.89,65.03,729153.0,64.2627,64.3815,64.233,64.3716,729153.0
2024-05-21 15:30:00,65.03,65.19,64.95,65.17,2096870.0,64.3716,64.53,64.2924,64.5102,2096870.0
2024-05-22 09:30:00,64.98,65.54,64.73,65.41,1394240.0,64.3221,64.8764,64.0746,64.7477,1394240.0
2024-05-22 10:00:00,65.42,65.52,65.32,65.42,1103937.0,64.7576,64.8566,64.6586,64.7576,1103937.0
2024-05-22 10:30:00,65.41,65.69,65.26,65.69,727073.0,64.7477,65.0249,64.5993,65.0249,727073.0
2024-05-22 11:00:00,65.68,65.68,65.35,65.37,652894.0,65.015,65.015,64.6883,64.7081,652894.0
2024-05-22 11:30:00,65.37,65.41,65.24,65.29,554656.0,64.7081,64.7477,64.5795,64.6289,554656.0
2024-05-22 12:00:00,65.28,65.47,65.28,65.43,335754.0,64.619,64.8071,64.619,64.7675,335754.0
2024-05-22 12:30:00,65.44,65.51,65.39,65.48,352561.0,64.7774,64.8467,64.7279,64.817,352561.0
2024-05-22 13:00:00,65.48,65.59,65.45,65.47,474522.0,64.817,64.9259,64.7873,64.8071,474522.0
2024-05-22 13:30:00,65.47,65.48,65.24,65.3,456588.0,64.8071,64.817,64.5795,64.6388,456588.0
2024-05-22 14:00:00,65.31,65.39,65.12,65.13,456007.0,64.6487,64.7279,64.4607,64.4706,456007.0
2024-05-22 14:30:00,65.13,65.22,65.04,65.22,472243.0,64.4706,64.5597,64.3815,64.5597,472243.0
2024-05-22 15:00:00,65.22,65.27,65.18,65.21,544585.0,64.5597,64.6092,64.5201,64.5498,544585.0
2024-05-22 15:30:00,65.22,65.3,65.11,65.24,1537954.0,64.5597,64.6388,64.4508,64.5795,1537954.0
2024-05-23 09:30:00,65.17,65.52,65.02,65.39,1146694.0,64.5102,64.8566,64.3617,64.7279,1146694.0
2024-05-23 10:00:00,65.39,65.49,65.26,65.29,872778.0,64.7279,64.8269,64.5993,64.6289,872778.0
2024-05-23 10:30:00,65.29,65.42,65.21,65.35,668255.0,64.6289,64.7576,64.5498,64.6883,668255.0
2024-05-23 11:00:00,65.36,65.4,65.26,65.29,507706.0,64.6982,64.7378,64.5993,64.6289,507706.0
2024-05-23 11:30:00,65.3,65.32,65.11,65.16,464062.0,64.6388,64.6586,64.4508,64.5003,464062.0
2024-05-23 12:00:00,65.15,65.19,65.03,65.13,456371.0,64.4904,64.53,64.3716,64.4706,456371.0
2024-05-23 12:30:00,65.14,65.16,64.95,64.98,452309.0,64.4805,64.5003,64.2924,64.3221,452309.0
2024-05-23 13:00:00,64.98,65.14,64.97,65.03,471583.0,64.3221,64.4805,64.3122,64.3716,471583.0
2024-05-23 13:30:00,65.03,65.04,64.9,64.95,484714.0,64.3716,64.3815,64.2429,64.2924,484714.0
2024-05-23 14:00:00,64.95,64.95,64.68,64.68,583325.0,64.2924,64.2924,64.0251,64.0251,583325.0
2024-05-23 14:30:00,64.68,64.74,64.56,64.64,802943.0,64.0251,64.0845,63.9063,63.9855,802943.0
2024-05-23 15:00:00,64.64,64.71,64.58,64.69,758011.0,63.9855,64.0548,63.9261,64.035,758011.0
2024-05-23 15:30:00,64.68,64.85,64.63,64.85,1812544.0,64.0251,64.1934,63.9756,64.1934,1812544.0
2024-05-24 09:30:00,65.13,65.45,65.01,65.41,770015.0,64.4706,64.7873,64.3518,64.7477,770015.0
2024-05-24 10:00:00,65.4,65.62,65.39,65.59,772334.0,64.7378,64.9556,64.7279,64.9259,772334.0
2024-05-24 10:30:00,65.6,65.69,65.37,65.42,862250.0,64.9358,65.0249,64.7081,64.7576,862250.0
2024-05-24 11:00:00,65.42,65.52,65.36,65.44,619188.0,64.7576,64.8566,64.6982,64.7774,619188.0
2024-05-24 11:30:00,65.44,65.45,65.28,65.28,363307.0,64.7774,64.7873,64.619,64.619,363307.0
2024-05-24 12:00:00,65.28,65.34,65.22,65.31,416691.0,64.619,64.6784,64.5597,64.6487,416691.0
2024-05-24 12:30:00,65.31,65.35,65.24,65.28,374675.0,64.6487,64.6883,64.5795,64.619,374675.0
2024-05-24 13:00:00,65.29,65.3,65.23,65.26,314463.0,64.6289,64.6388,64.5696,64.5993,314463.0
2024-05-24 13:30:00,65.26,65.31,65.2,65.26,409094.0,64.5993,64.6487,64.5399,64.5993,409094.0
2024-05-24 14:00:00,65.26,65.34,65.25,65.28,322923.0,64.5993,64.6784,64.5894,64.619,322923.0
2024-05-24 14:30:00,65.29,65.37,65.26,65.31,386130.0,64.6289,64.7081,64.5993,64.6487,386130.0
2024-05-24 15:00:00,65.31,65.34,65.22,65.28,447598.0,64.6487,64.6784,64.5597,64.619,447598.0
2024-05-24 15:30:00,65.28,65.42,65.23,65.38,1524391.0,64.619,64.7576,64.5696,64.718,1524391.0
2024-05-28 09:30:00,65.22,65.47,64.85,64.93,1634853.0,64.5597,64.8071,64.1934,64.2726,1634853.0
2024-05-28 10:00:00,64.93,65.05,64.74,65.0,1023280.0,64.2726,64.3914,64.0845,64.3419,1023280.0
2024-05-28 10:30:00,65.0,65.05,64.88,64.95,755256.0,64.3419,64.3914,64.2231,64.2924,755256.0
2024-05-28 11:00:00,64.95,65.06,64.92,65.01,593484.0,64.2924,64.4013,64.2627,64.3518,593484.0
2024-05-28 11:30:00,65.01,65.18,64.96,65.1,600503.0,64.3518,64.5201,64.3023,64.4409,600503.0
2024-05-28 12:00:00,65.09,65.16,65.02,65.14,476424.0,64.431,64.5003,64.3617,64.4805,476424.0
2024-05-28 12:30:00,65.14,65.15,65.03,65.03,395799.0,64.4805,64.4904,64.3716,64.3716,395799.0
2024-05-28 13:00:00,65.03,65.19,65.01,65.12,420213.0,64.3716,64.53,64.3518,64.4607,420213.0
2024-05-28 13:30:00,65.12,65.14,65.05,65.12,574124.0,64.4607,64.4805,64.3914,64.4607,574124.0
2024-05-28 14:00:00,65.12,65.12,64.92,64.94,455547.0,64.4607,64.4607,64.2627,64.2825,455547.0
2024-05-28 14:30:00,64.93,64.94,64.75,64.86,473639.0,64.2726,64.2825,64.0944,64.2033,473639.0
2024-05-28 15:00:00,64.86,64.95,64.81,64.89,537378.0,64.2033,64.2924,64.1538,64.233,537378.0
2024-05-28 15:30:00,64.89,65.06,64.86,65.06,1457849.0,64.233,64.4013,64.2033,64.4013,1457849.0
2024-05-29 09:30:00,64.75,65.15,64.74,65.04,842299.0,64.0944,64.4904,64.0845,64.3815,842299.0
2024-05-29 10:00:00,65.03,65.18,64.99,65.11,472562.0,64.3716,64.5201,64.332,64.4508,472562.0
2024-05-29 10:30:00,65.12,65.21,65.06,65.17,520046.0,64.4607,64.5498,64.4013,64.5102,520046.0
2024-05-29 11:00:00,65.17,65.18,64.96,64.98,736066.0,64.5102,64.5201,64.3023,64.3221,736066.0
2024-05-29 11:30:00,64.98,65.11,64.98,65.06,280075.0,64.3221,64.4508,64.3221,64.4013,280075.0
2024-05-29 12:00:00,65.07,65.15,65.0,65.13,311750.0,64.4112,64.4904,64.3419,64.4706,311750.0
2024-05-29 12:30:00,65.13,65.19,65.07,65.09,295600.0,64.4706,64.53,64.4112,64.431,295600.0
2024-05-29 13:00:00,65.08,65.13,65.06,65.1,276952.0,64.4211,64.4706,64.4013,64.4409,276952.0
2024-05-29 13:30:00,65.11,65.11,65.04,65.04,363061.0,64.4508,64.4508,64.3815,64.3815,363061.0
2024-05-29 14:00:00,65.05,65.05,64.84,64.96,374117.0,64.3914,64.3914,64.1835,64.3023,374117.0
2024-05-29 14:30:00,64.95,64.98,64.65,64.87,890527.0,64.2924,64.3221,63.9954,64.2132,890527.0
2024-05-29 15:00:00,64.88,64.99,64.85,64.95,673362.0,64.2231,64.332,64.1934,64.2924,673362.0
2024-05-29 15:30:00,64.95,65.07,64.87,64.95,1525666.0,64.2924,64.4112,64.2132,64.2924,1525666.0
2024-05-30 09:30:00,64.93,65.18,64.77,65.04,933754.0,64.2726,64.5201,64.1142,64.3815,933754.0
2024-05-30 10:00:00,65.03,65.11,64.92,64.99,456019.0,64.3716,64.4508,64.2627,64.332,456019.0
2024-05-30 10:30:00,65.0,65.05,64.9,64.97,355623.0,64.3419,64.3914,64.2429,64.3122,355623.0
2024-05-30 11:00:00,64.97,65.04,64.92,64.99,736825.0,64.3122,64.3815,64.2627,64.332,736825.0
2024-05-30 11:30:00,64.98,65.08,64.96,65.0,503700.0,64.3221,64.4211,64.3023,64.3419,503700.0
2024-05-30 12:00:00,64.99,65.01,64.9,64.95,415669.0,64.332,64.3518,64.2429,64.2924,415669.0
2024-05-30 12:30:00,64.95,64.99,64.87,64.9,456804.0,64.2924,64.332,64.2132,64.2429,456804.0
2024-05-30 13:00:00,64.91,64.94,64.86,64.94,609662.0,64.2528,64.2825,64.2033,64.2825,609662.0
2024-05-30 13:30:00,64.94,64.99,64.91,64.98,560717.0,64.2825,64.332,64.2528,64.3221,560717.0
2024-05-30 14:00:00,64.97,65.01,64.94,64.98,469742.0,64.3122,64.3518,64.2825,64.3221,469742.0
2024-05-30 14:30:00,64.98,64.98,64.87,64.91,659903.0,64.3221,64.3221,64.2132,64.2528,659903.0
2024-05-30 15:00:00,64.9,64.93,64.84,64.87,550892.0,64.2429,64.2726,64.1835,64.2132,550892.0
2024-05-30 15:30:00,64.87,64.93,64.77,64.89,1984470.0,64.2132,64.2726,64.1142,64.233,1984470.0
2024-05-31 09:30:00,64.67,64.68,64.16,64.21,1293592.0,64.0152,64.0251,63.5104,63.5599,1293592.0
2024-05-31 10:00:00,64.22,64.55,64.21,64.48,645660.0,63.5698,63.8964,63.5599,63.8271,645660.0
2024-05-31 10:30:00,64.48,64.77,64.45,64.56,984840.0,63.8271,64.1142,63.7975,63.9063,984840.0
2024-05-31 11:00:00,64.56,64.58,64.3,64.39,747849.0,63.9063,63.9261,63.649,63.7381,747849.0
2024-05-31 11:30:00,64.38,64.5,64.33,64.43,530005.0,63.7282,63.8469,63.6787,63.7777,530005.0
2024-05-31 12:00:00,64.43,64.43,64.26,64.34,525366.0,63.7777,63.7777,63.6094,63.6886,525366.0
2024-05-31 12:30:00,64.34,64.48,64.32,64.47,449699.0,63.6886,63.8271,63.6688,63.8173,449699.0
2024-05-31 13:00:00,64.47,64.47,64.36,64.45,438036.0,63.8173,63.8173,63.7084,63.7975,438036.0
2024-05-31 13:30:00,64.45,64.56,64.4,64.53,377549.0,63.7975,63.9063,63.748,63.8766,377549.0
2024-05-31 14:00:00,64.53,64.7,64.52,64.67,587859.0,63.8766,64.0449,63.8667,64.0152,587859.0
2024-05-31 14:30:00,64.67,64.85,64.67,64.84,482322.0,64.0152,64.1934,64.0152,64.1835,482322.0
2024-05-31 15:00:00,64.84,65.05,64.83,65.01,988310.0,64.1835,64.3914,64.1736,64.3518,988310.0
2024-05-31 15:30:00,65.0,65.9,64.98,65.77,5213384.0,64.3419,65.2328,64.3221,65.1041,5213384.0
2024-06-03 09:30:00,65.51,65.77,65.31,65.58,1249767.0,64.8467,65.1041,64.6487,64.916,1249767.0
2024-06-03 10:00:00,65.58,65.68,65.41,65.66,533003.0,64.916,65.015,64.7477,64.9952,533003.0
2024-06-03 10:30:00,65.65,65.76,65.37,65.41,500803.0,64.9853,65.0942,64.7081,64.7477,500803.0
2024-06-03 11:00:00,65.41,65.47,65.3,65.42,334827.0,64.7477,64.8071,64.6388,64.7576,334827.0
2024-06-03 11:30:00,65.42,65.44,65.29,65.39,347269.0,64.7576,64.7774,64.6289,64.7279,347269.0
2024-06-03 12:00:00,65.39,65.49,65.31,65.33,325659.0,64.7279,64.8269,64.6487,64.6685,325659.0
2024-06-03 12:30:00,65.32,65.38,65.19,65.23,290331.0,64.6586,64.718,64.53,64.5696,290331.0
2024-06-03 13:00:00,65.22,65.34,65.16,65.32,331478.0,64.5597,64.6784,64.5003,64.6586,331478.0
2024-06-03 13:30:00,65.31,65.43,65.3,65.33,319306.0,64.6487,64.7675,64.6388,64.6685,319306.0
2024-06-03 14:00:00,65.33,65.49,65.3,65.38,466816.0,64.6685,64.8269,64.6388,64.718,466816.0
2024-06-03 14:30:00,65.37,65.62,65.36,65.58,397073.0,64.7081,64.9556,64.6982,64.916,397073.0
2024-06-03 15:00:00,65.58,65.65,65.55,65.64,505828.0,64.916,64.9853,64.8863,64.9754,505828.0
2024-06-03 15:30:00,65.64,65.83,65.59,65.83,2050987.0,64.9754,65.1635,64.9259,65.1635,2050987.0
2024-06-04 09:30:00,65.99,66.37,65.9,66.11,916259.0,65.3219,65.698,65.2328,65.4406,916259.0
2024-06-04 10:00:00,66.11,66.21,65.83,65.95,447748.0,65.4406,65.5396,65.1635,65.2823,447748.0
2024-06-04 10:30:00,65.96,66.16,65.9,66.06,514238.0,65.2922,65.4901,65.2328,65.3912,514238.0
2024-06-04 11:00:00,66.06,66.16,66.03,66.14,423108.0,65.3912,65.4901,65.3615,65.4703,423108.0
2024-06-04 11:30:00,66.14,66.34,66.1,66.14,590770.0,65.4703,65.6683,65.4307,65.4703,590770.0
2024-06-04 12:00:00,66.14,66.21,66.08,66.2,445373.0,65.4703,65.5396,65.411,65.5297,445373.0
2024-06-04 12:30:00,66.2,66.47,66.2,66.47,488050.0,65.5297,65.797,65.5297,65.797,488050.0
2024-06-04 13:00:00,66.46,66.52,66.38,66.52,579786.0,65.7871,65.8465,65.7079,65.8465,579786.0
2024-06-04 13:30:00,66.52,66.58,66.44,66.56,511926.0,65.8465,65.9059,65.7673,65.8861,511926.0
2024-06-04 14:00:00,66.55,66.62,66.42,66.58,511041.0,65.8762,65.9455,65.7475,65.9059,511041.0
2024-06-04 14:30:00,66.58,66.64,66.52,66.53,493278.0,65.9059,65.9653,65.8465,65.8564,493278.0
2024-06-04 15:00:00,66.53,66.56,66.41,66.41,649086.0,65.8564,65.8861,65.7376,65.7376,649086.0
2024-06-04 15:30:00,66.42,66.61,66.33,66.59,2109798.0,65.7475,65.9356,65.6584,65.9158,2109798.0
2024-06-05 09:30:00,66.57,66.86,66.41,66.43,1004715.0,65.896,66.1831,65.7376,65.7574,1004715.0
2024-06-05 10:00:00,66.43,66.62,66.28,66.48,623635.0,65.7574,65.9455,65.6089,65.8069,623635.0
2024-06-05 10:30:00,66.49,66.79,66.45,66.78,543190.0,65.8168,66.1138,65.7772,66.1039,543190.0
2024-06-05 11:00:00,66.78,66.87,66.71,66.72,544636.0,66.1039,66.193,66.0346,66.0445,544636.0
2024-06-05 11:30:00,66.72,66.75,66.56,66.59,360546.0,66.0445,66.0742,65.8861,65.9158,360546.0
2024-06-05 12:00:00,66.58,66.74,66.51,66.72,403593.0,65.9059,66.0643,65.8366,66.0445,403593.0
2024-06-05 12:30:00,66.73,66.81,66.71,66.8,320769.0,66.0544,66.1336,66.0346,66.1237,320769.0
2024-06-05 13:00:00,66.8,66.93,66.74,66.77,434845.0,66.1237,66.2523,66.0643,66.094,434845.0
2024-06-05 13:30:00,66.76,66.78,66.6,66.73,379154.0,66.0841,66.1039,65.9257,66.0544,379154.0
2024-06-05 14:00:00,66.73,66.98,66.72,66.95,661575.0,66.0544,66.3018,66.0445,66.2721,661575.0
2024-06-05 14:30:00,66.95,67.02,66.85,66.88,709982.0,66.2721,66.3414,66.1732,66.2029,709982.0
2024-06-05 15:00:00,66.88,66.92,66.79,66.88,677341.0,66.2029,66.2424,66.1138,66.2029,677341.0
2024-06-05 15:30:00,66.87,67.15,66.81,67.1,2301418.0,66.193,66.4701,66.1336,66.4206,2301418.0
2024-06-06 09:30:00,67.06,67.18,66.82,67.06,876000.0,66.381,66.4998,66.1435,66.381,876000.0
2024-06-06 10:00:00,67.06,67.15,66.77,67.03,599140.0,66.381,66.4701,66.094,66.3513,599140.0
2024-06-06 10:30:00,67.03,67.24,66.94,67.19,516989.0,66.3513,66.5592,66.2622,66.5097,516989.0
2024-06-06 11:00:00,67.2,67.33,67.11,67.28,406697.0,66.5196,66.6483,66.4305,66.5988,406697.0
2024-06-06 11:30:00,67.28,67.38,67.24,67.31,483461.0,66.5988,66.6978,66.5592,66.6285,483461.0
2024-06-06 12:00:00,67.31,67.34,67.14,67.17,362928.0,66.6285,66.6582,66.4602,66.4899,362928.0
2024-06-06 12:30:00,67.17,67.31,67.15,67.29,430250.0,66.4899,66.6285,66.4701,66.6087,430250.0
2024-06-06 13:00:00,67.29,67.37,67.19,67.36,302257.0,66.6087,66.6879,66.5097,66.678,302257.0
2024-06-06 13:30:00,67.36,67.44,67.34,67.38,389203.0,66.678,66.7572,66.6582,66.6978,389203.0
2024-06-06 14:00:00,67.38,67.39,67.1,67.12,484235.0,66.6978,66.7077,66.4206,66.4404,484235.0
2024-06-06 14:30:00,67.13,67.25,67.08,67.23,524575.0,66.4503,66.5691,66.4008,66.5493,524575.0
2024-06-06 15:00:00,67.23,67.39,67.23,67.3,763085.0,66.5493,66.7077,66.5493,66.6186,763085.0
2024-06-06 15:30:00,67.3,67.34,66.96,67.17,2603187.0,66.6186,66.6582,66.282,66.4899,2603187.0
2024-06-07 09:30:00,67.4,67.57,67.17,67.31,1008101.0,66.7176,66.8859,66.4899,66.6285,1008101.0
2024-06-07 10:00:00,67.31,67.33,66.4,66.55,1121435.0,66.6285,66.6483,65.7277,65.8762,1121435.0
2024-06-07 10:30:00,66.55,66.56,66.16,66.34,2034027.0,65.8762,65.8861,65.4901,65.6683,2034027.0
2024-06-07 11:00:00,66.34,66.4,66.07,66.22,1200168.0,65.6683,65.7277,65.4011,65.5495,1200168.0
2024-06-07 11:30:00,66.21,66.32,66.1,66.12,757365.0,65.5396,65.6485,65.4307,65.4505,757365.0
2024-06-07 12:00:00,66.12,66.13,65.92,65.95,681409.0,65.4505,65.4604,65.2526,65.2823,681409.0
2024-06-07 12:30:00,65.96,66.01,65.87,65.97,711322.0,65.2922,65.3417,65.2031,65.3021,711322.0
2024-06-07 13:00:00,65.97,65.97,65.81,65.84,870629.0,65.3021,65.3021,65.1437,65.1734,870629.0
2024-06-07 13:30:00,65.84,65.87,65.73,65.83,523312.0,65.1734,65.2031,65.0645,65.1635,523312.0
2024-06-07 14:00:00,65.83,65.85,65.63,65.81,677446.0,65.1635,65.1833,64.9655,65.1437,677446.0
2024-06-07 14:30:00,65.81,66.04,65.79,66.0,1010295.0,65.1437,65.3714,65.1239,65.3318,1010295.0
2024-06-07 15:00:00,66.01,66.03,65.86,65.98,763671.0,65.3417,65.3615,65.1932,65.312,763671.0
2024-06-07 15:30:00,65.98,66.09,65.66,65.88,2478571.0,65.312,65.4208,64.9952,65.213,2478571.0
2024-06-10 09:30:00,67.19,67.33,66.38,66.63,2220278.0,66.5097,66.6483,65.7079,65.9554,2220278.0
2024-06-10 10:00:00,66.6,66.69,66.5,66.53,827780.0,65.9257,66.0148,65.8267,65.8564,827780.0
2024-06-10 10:30:00,66.53,66.67,66.34,66.43,934348.0,65.8564,65.995,65.6683,65.7574,934348.0
2024-06-10 11:00:00,66.43,66.61,66.27,66.35,917051.0,65.7574,65.9356,65.599,65.6782,917051.0
2024-06-10 11:30:00,66.35,66.63,66.29,66.63,1369508.0,65.6782,65.9554,65.6188,65.9554,1369508.0
2024-06-10 12:00:00,66.63,66.73,66.58,66.67,558466.0,65.9554,66.0544,65.9059,65.995,558466.0
2024-06-10 12:30:00,66.67,66.82,66.61,66.64,558922.0,65.995,66.1435,65.9356,65.9653,558922.0
2024-06-10 13:00:00,66.64,66.94,66.61,66.85,735330.0,65.9653,66.2622,65.9356,66.1732,735330.0
2024-06-10 13:30:00,66.84,66.88,66.76,66.77,643090.0,66.1633,66.2029,66.0841,66.094,643090.0
2024-06-10 14:00:00,66.78,66.95,66.76,66.85,954469.0,66.1039,66.2721,66.0841,66.1732,954469.0
2024-06-10 14:30:00,66.84,66.94,66.76,66.83,869879.0,66.1633,66.2622,66.0841,66.1534,869879.0
2024-06-10 15:00:00,66.83,66.94,66.75,66.91,1016158.0,66.1534,66.2622,66.0742,66.2325,1016158.0
2024-06-10 15:30:00,66.91,67.05,66.79,66.98,2927038.0,66.2325,66.3711,66.1138,66.3018,2927038.0
2024-06-11 09:30:00,66.95,66.95,66.35,66.52,1253718.0,66.2721,66.2721,65.6782,65.8465,1253718.0
2024-06-11 10:00:00,66.52,66.72,66.36,66.72,592354.0,65.8465,66.0445,65.6881,66.0445,592354.0
2024-06-11 10:30:00,66.72,66.96,66.7,66.88,1149179.0,66.0445,66.282,66.0247,66.2029,1149179.0
2024-06-11 11:00:00,66.88,66.95,66.74,66.84,528708.0,66.2029,66.2721,66.0643,66.1633,528708.0
2024-06-11 11:30:00,66.84,66.96,66.8,66.87,520977.0,66.1633,66.282,66.1237,66.193,520977.0
2024-06-11 12:00:00,66.86,66.89,66.7,66.71,450744.0,66.1831,66.2127,66.0247,66.0346,450744.0
2024-06-11 12:30:00,66.72,66.73,66.54,66.55,271535.0,66.0445,66.0544,65.8663,65.8762,271535.0
2024-06-11 13:00:00,66.55,66.58,66.43,66.47,289606.0,65.8762,65.9059,65.7574,65.797,289606.0
2024-06-11 13:30:00,66.47,66.5,66.41,66.42,345126.0,65.797,65.8267,65.7376,65.7475,345126.0
2024-06-11 14:00:00,66.42,66.58,66.41,66.57,364203.0,65.7475,65.9059,65.7376,65.896,364203.0
2024-06-11 14:30:00,66.58,66.6,66.48,66.52,386004.0,65.9059,65.9257,65.8069,65.8465,386004.0
2024-06-11 15:00:00,66.52,66.66,66.52,66.6,547905.0,65.8465,65.9851,65.8465,65.9257,547905.0
2024-06-11 15:30:00,66.6,66.75,66.56,66.73,1614007.0,65.9257,66.0742,65.8861,66.0544,1614007.0
2024-06-12 09:30:00,66.92,66.94,66.11,66.13,1485698.0,66.2424,66.2622,65.4406,65.4604,1485698.0
2024-06-12 10:00:00,66.13,66.44,66.11,66.41,752654.0,65.4604,65.7673,65.4406,65.7376,752654.0
2024-06-12 10:30:00,66.4,66.46,66.19,66.28,660717.0,65.7277,65.7871,65.5198,65.6089,660717.0
2024-06-12 11:00:00,66.28,66.35,66.15,66.26,504246.0,65.6089,65.6782,65.4802,65.5891,504246.0
2024-06-12 11:30:00,66.27,66.3,66.07,66.2,330203.0,65.599,65.6287,65.4011,65.5297,330203.0
2024-06-12 12:00:00,66.2,66.27,66.16,66.23,238551.0,65.5297,65.599,65.4901,65.5594,238551.0
2024-06-12 12:30:00,66.24,66.31,66.2,66.3,263183.0,65.5693,65.6386,65.5297,65.6287,263183.0
2024-06-12 13:00:00,66.3,66.31,66.2,66.28,233032.0,65.6287,65.6386,65.5297,65.6089,233032.0
2024-06-12 13:30:00,66.27,66.3,66.09,66.09,361713.0,65.599,65.6287,65.4208,65.4208,361713.0
2024-06-12 14:00:00,66.09,66.15,65.89,66.09,588400.0,65.4208,65.4802,65.2229,65.4208,588400.0
2024-06-12 14:30:00,66.09,66.22,66.01,66.2,437020.0,65.4208,65.5495,65.3417,65.5297,437020.0
2024-06-12 15:00:00,66.2,66.36,66.18,66.25,692683.0,65.5297,65.6881,65.5099,65.5792,692683.0
2024-06-12 15:30:00,66.25,66.43,66.18,66.3,1539230.0,65.5792,65.7574,65.5099,65.6287,1539230.0
2024-06-13 09:30:00,66.3,66.5,65.94,66.35,904843.0,65.6287,65.8267,65.2724,65.6782,904843.0
2024-06-13 10:00:00,66.35,66.5,66.34,66.42,537354.0,65.6782,65.8267,65.6683,65.7475,537354.0
2024-06-13 10:30:00,66.42,66.44,66.1,66.2,631386.0,65.7475,65.7673,65.4307,65.5297,631386.0
2024-06-13 11:00:00,66.2,66.37,66.11,66.36,362229.0,65.5297,65.698,65.4406,65.6881,362229.0
2024-06-13 11:30:00,66.37,66.46,66.25,66.43,345202.0,65.698,65.7871,65.5792,65.7574,345202.0
2024-06-13 12:00:00,66.44,66.48,66.33,66.45,308850.0,65.7673,65.8069,65.6584,65.7772,308850.0
2024-06-13 12:30:00,66.45,66.5,66.38,66.46,373187.0,65.7772,65.8267,65.7079,65.7871,373187.0
2024-06-13 13:00:00,66.46,66.51,66.45,66.47,396022.0,65.7871,65.8366,65.7772,65.797,396022.0
2024-06-13 13:30:00,66.47,66.5,66.43,66.5,211473.0,65.797,65.8267,65.7574,65.8267,211473.0
2024-06-13 14:00:00,66.5,66.59,66.46,66.54,443011.0,65.8267,65.9158,65.7871,65.8663,443011.0
2024-06-13 14:30:00,66.53,66.55,66.48,66.5,326587.0,65.8564,65.8762,65.8069,65.8267,326587.0
2024-06-13 15:00:00,66.49,66.51,66.46,66.48,526988.0,65.8168,65.8366,65.7871,65.8069,526988.0
2024-06-13 15:30:00,66.49,66.76,66.43,66.69,1308291.0,65.8168,66.0841,65.7574,66.0148,1308291.0
2024-06-14 09:30:00,66.54,66.63,66.3,66.52,622702.0,65.8663,65.9554,65.6287,65.8465,622702.0
2024-06-14 10:00:00,66.51,66.84,66.5,66.81,607746.0,65.8366,66.1633,65.8267,66.1336,607746.0
2024-06-14 10:30:00,66.81,66.82,66.49,66.52,1278701.0,66.1336,66.1435,65.8168,65.8465,1278701.0
2024-06-14 11:00:00,66.52,66.93,66.51,66.87,512396.0,65.8465,66.2523,65.8366,66.193,512396.0
2024-06-14 11:30:00,66.87,67.01,66.8,66.98,646658.0,66.193,66.3315,66.1237,66.3018,646658.0
2024-06-14 12:00:00,66.98,67.06,66.91,67.06,418907.0,66.3018,66.381,66.2325,66.381,418907.0
2024-06-14 12:30:00,67.06,67.11,67.0,67.08,292802.0,66.381,66.4305,66.3216,66.4008,292802.0
2024-06-14 13:00:00,67.08,67.1,66.96,66.96,283615.0,66.4008,66.4206,66.282,66.282,283615.0
2024-06-14 13:30:00,66.96,67.03,66.91,67.0,308560.0,66.282,66.3513,66.2325,66.3216,308560.0
2024-06-14 14:00:00,67.0,67.03,66.69,66.72,551608.0,66.3216,66.3513,66.0148,66.0445,551608.0
2024-06-14 14:30:00,66.72,66.87,66.64,66.84,447651.0,66.0445,66.193,65.9653,66.1633,447651.0
2024-06-14 15:00:00,66.84,66.93,66.82,66.92,463043.0,66.1633,66.2523,66.1435,66.2424,463043.0
2024-06-14 15:30:00,66.92,67.07,66.86,67.04,1303956.0,66.2424,66.3909,66.1831,66.3612,1303956.0
2024-06-17 09:30:00,66.92,66.94,66.41,66.58,808861.0,66.2424,66.2622,65.7376,65.9059,808861.0
2024-06-17 10:00:00,66.58,66.9,66.52,66.87,566469.0,65.9059,66.2226,65.8465,66.193,566469.0
2024-06-17 10:30:00,66.86,66.92,66.74,66.92,502370.0,66.1831,66.2424,66.0643,66.2424,502370.0
2024-06-17 11:00:00,66.92,67.06,66.91,66.94,526736.0,66.2424,66.381,66.2325,66.2622,526736.0
2024-06-17 11:30:00,66.94,66.96,66.83,66.91,366753.0,66.2622,66.282,66.1534,66.2325,366753.0
2024-06-17 12:00:00,66.92,67.3,66.88,67.3,413410.0,66.2424,66.6186,66.2029,66.6186,413410.0
2024-06-17 12:30:00,67.3,67.37,67.15,67.24,319633.0,66.6186,66.6879,66.4701,66.5592,319633.0
2024-06-17 13:00:00,67.23,67.36,67.18,67.36,267107.0,66.5493,66.678,66.4998,66.678,267107.0
2024-06-17 13:30:00,67.36,67.43,67.25,67.35,293722.0,66.678,66.7473,66.5691,66.6681,293722.0
2024-06-17 14:00:00,67.34,67.42,67.23,67.26,484716.0,66.6582,66.7374,66.5493,66.579,484716.0
2024-06-17 14:30:00,67.26,67.27,67.11,67.15,378597.0,66.579,66.5889,66.4305,66.4701,378597.0
2024-06-17 15:00:00,67.15,67.25,67.05,67.25,714094.0,66.4701,66.5691,66.3711,66.5691,714094.0
2024-06-17 15:30:00,67.25,67.44,67.24,67.43,1683110.0,66.5691,66.7572,66.5592,66.7473,1683110.0
2024-06-18 09:30:00,67.63,67.86,67.44,67.63,1076208.0,66.9453,67.1729,66.7572,66.9453,1076208.0
2024-06-18 10:00:00,67.63,67.65,67.29,67.46,464379.0,66.9453,66.9651,66.6087,66.777,464379.0
2024-06-18 10:30:00,67.46,67.64,67.39,67.61,422385.0,66.777,66.9552,66.7077,66.9255,422385.0
2024-06-18 11:00:00,67.6,67.79,67.59,67.72,493661.0,66.9156,67.1036,66.9057,67.0343,493661.0
2024-06-18 11:30:00,67.71,67.82,67.62,67.81,375579.0,67.0244,67.1333,66.9354,67.1234,375579.0
2024-06-18 12:00:00,67.81,67.87,67.74,67.75,364460.0,67.1234,67.1828,67.0541,67.064,364460.0
2024-06-18 12:30:00,67.75,67.78,67.71,67.74,330319.0,67.064,67.0937,67.0244,67.0541,330319.0
2024-06-18 13:00:00,67.74,67.8,67.67,67.77,380305.0,67.0541,67.1135,66.9849,67.0838,380305.0
2024-06-18 13:30:00,67.77,67.77,67.67,67.73,318988.0,67.0838,67.0838,66.9849,67.0442,318988.0
2024-06-18 14:00:00,67.73,67.74,67.63,67.67,468454.0,67.0442,67.0541,66.9453,66.9849,468454.0
2024-06-18 14:30:00,67.67,67.71,67.59,67.66,418432.0,66.9849,67.0244,66.9057,66.975,418432.0
2024-06-18 15:00:00,67.66,67.69,67.51,67.53,493100.0,66.975,67.0046,66.8265,66.8463,493100.0
2024-06-18 15:30:00,67.53,67.6,67.39,67.6,1554264.0,66.8463,66.9156,66.7077,66.9156,1554264.0
2024-06-20 09:30:00,67.35,68.13,67.31,67.87,1366290.0,66.6681,67.4402,66.6285,67.1828,1366290.0
2024-06-20 10:00:00,67.87,67.95,67.59,67.62,621408.0,67.1828,67.262,66.9057,66.9354,621408.0
2024-06-20 10:30:00,67.62,67.78,67.53,67.61,654356.0,66.9354,67.0937,66.8463,66.9255,654356.0
2024-06-20 11:00:00,67.61,67.76,67.6,67.76,342645.0,66.9255,67.0739,66.9156,67.0739,342645.0
2024-06-20 11:30:00,67.75,67.76,67.57,67.63,404147.0,67.064,67.0739,66.8859,66.9453,404147.0
2024-06-20 12:00:00,67.63,67.77,67.59,67.73,450064.0,66.9453,67.0838,66.9057,67.0442,450064.0
2024-06-20 12:30:00,67.74,67.81,67.63,67.76,405664.0,67.0541,67.1234,66.9453,67.0739,405664.0
2024-06-20 13:00:00,67.76,67.84,67.61,67.69,356873.0,67.0739,67.1531,66.9255,67.0046,356873.0
2024-06-20 13:30:00,67.7,67.92,67.61,67.9,513821.0,67.0145,67.2323,66.9255,67.2125,513821.0
2024-06-20 14:00:00,67.91,68.0,67.85,67.97,551532.0,67.2224,67.3115,67.163,67.2818,551532.0
2024-06-20 14:30:00,67.97,68.0,67.85,67.94,439647.0,67.2818,67.3115,67.163,67.2521,439647.0
2024-06-20 15:00:00,67.94,67.98,67.81,67.97,598671.0,67.2521,67.2917,67.1234,67.2818,598671.0
2024-06-20 15:30:00,67.96,68.06,67.86,68.03,1731568.0,67.2719,67.3709,67.1729,67.3412,1731568.0
2024-06-21 09:30:00,68.26,68.34,67.96,68.29,4574036.0,67.5689,67.6481,67.2719,67.5986,4574036.0
2024-06-21 10:00:00,68.29,68.33,68.1,68.27,549862.0,67.5986,67.6382,67.4105,67.5788,549862.0
2024-06-21 10:30:00,68.26,68.44,68.2,68.26,756411.0,67.5689,67.7471,67.5095,67.5689,756411.0
2024-06-21 11:00:00,68.28,68.46,68.22,68.26,819040.0,67.5887,67.7669,67.5293,67.5689,819040.0
2024-06-21 11:30:00,68.26,68.39,68.12,68.28,731160.0,67.5689,67.6976,67.4303,67.5887,731160.0
2024-06-21 12:00:00,68.28,68.45,68.27,68.41,360256.0,67.5887,67.757,67.5788,67.7174,360256.0
2024-06-21 12:30:00,68.4,68.55,68.4,68.45,640341.0,67.7075,67.8559,67.7075,67.757,640341.0
2024-06-21 13:00:00,68.45,68.48,68.27,68.28,326445.0,67.757,67.7867,67.5788,67.5887,326445.0
2024-06-21 13:30:00,68.28,68.37,68.24,68.36,186859.0,67.5887,67.6778,67.5491,67.6679,186859.0
2024-06-21 14:00:00,68.37,68.47,68.3,68.33,477696.0,67.6778,67.7768,67.6085,67.6382,477696.0
2024-06-21 14:30:00,68.33,68.38,68.08,68.11,670790.0,67.6382,67.6877,67.3907,67.4204,670790.0
2024-06-21 15:00:00,68.1,68.19,68.03,68.16,513957.0,67.4105,67.4996,67.3412,67.4699,513957.0
2024-06-21 15:30:00,68.16,68.18,67.83,67.92,2342032.0,67.4699,67.4897,67.1432,67.2323,2342032.0
2024-06-24 09:30:00,68.05,68.49,67.9,68.46,851451.0,67.361,67.7965,67.2125,67.7669,851451.0
2024-06-24 10:00:00,68.47,68.76,68.36,68.76,572854.0,67.7768,68.0638,67.6679,68.0638,572854.0
2024-06-24 10:30:00,68.76,68.95,68.76,68.84,728541.0,68.0638,68.2519,68.0638,68.143,728541.0
2024-06-24 11:00:00,68.83,69.04,68.78,69.02,603871.0,68.1331,68.341,68.0836,68.3212,603871.0
2024-06-24 11:30:00,69.02,69.03,68.87,68.92,673693.0,68.3212,68.3311,68.1727,68.2222,673693.0
2024-06-24 12:00:00,68.92,69.01,68.9,68.95,392011.0,68.2222,68.3113,68.2024,68.2519,392011.0
2024-06-24 12:30:00,68.95,68.99,68.85,68.86,327827.0,68.2519,68.2915,68.1529,68.1628,327827.0
2024-06-24 13:00:00,68.85,68.85,68.73,68.8,278847.0,68.1529,68.1529,68.0341,68.1034,278847.0
2024-06-24 13:30:00,68.8,68.81,68.67,68.72,294014.0,68.1034,68.1133,67.9747,68.0242,294014.0
2024-06-24 14:00:00,68.72,68.81,68.69,68.78,261603.0,68.0242,68.1133,67.9945,68.0836,261603.0
2024-06-24 14:30:00,68.78,68.85,68.74,68.81,289281.0,68.0836,68.1529,68.044,68.1133,289281.0
2024-06-24 15:00:00,68.82,68.83,68.75,68.83,440790.0,68.1232,68.1331,68.0539,68.1331,440790.0
2024-06-24 15:30:00,68.83,69.01,68.8,68.9,1648440.0,68.1331,68.3113,68.1034,68.2024,1648440.0
2024-06-25 09:30:00,67.17,67.59,66.55,67.01,3645047.0,66.4899,66.9057,65.8762,66.3315,3645047.0
2024-06-25 10:00:00,66.99,67.42,66.95,67.23,1439196.0,66.3117,66.7374,66.2721,66.5493,1439196.0
2024-06-25 10:30:00,67.24,67.25,66.84,66.91,1185040.0,66.5592,66.5691,66.1633,66.2325,1185040.0
2024-06-25 11:00:00,66.91,67.31,66.84,67.25,1145560.0,66.2325,66.6285,66.1633,66.5691,1145560.0
2024-06-25 11:30:00,67.25,67.4,67.17,67.18,687509.0,66.5691,66.7176,66.4899,66.4998,687509.0
2024-06-25 12:00:00,67.19,67.19,67.07,67.15,428022.0,66.5097,66.5097,66.3909,66.4701,428022.0
2024-06-25 12:30:00,67.15,67.28,67.11,67.22,568492.0,66.4701,66.5988,66.4305,66.5394,568492.0
2024-06-25 13:00:00,67.23,67.23,67.08,67.16,439191.0,66.5493,66.5493,66.4008,66.48,439191.0
2024-06-25 13:30:00,67.17,67.18,67.08,67.11,408781.0,66.4899,66.4998,66.4008,66.4305,408781.0
2024-06-25 14:00:00,67.11,67.11,66.95,67.03,616543.0,66.4305,66.4305,66.2721,66.3513,616543.0
2024-06-25 14:30:00,67.04,67.11,66.97,67.08,786834.0,66.3612,66.4305,66.2919,66.4008,786834.0
2024-06-25 15:00:00,67.08,67.36,67.07,67.34,753590.0,66.4008,66.678,66.3909,66.6582,753590.0
2024-06-25 15:30:00,67.33,67.49,67.26,67.4,2265569.0,66.6483,66.8067,66.579,66.7176,2265569.0
2024-06-26 09:30:00,67.4,67.79,67.21,67.77,881179.0,66.7176,67.1036,66.5295,67.0838,881179.0
2024-06-26 10:00:00,67.77,68.24,67.72,68.08,1017601.0,67.0838,67.5491,67.0343,67.3907,1017601.0
2024-06-26 10:30:00,68.08,68.6,68.03,68.34,1309414.0,67.3907,67.9054,67.3412,67.6481,1309414.0
2024-06-26 11:00:00,68.34,68.49,68.2,68.44,628835.0,67.6481,67.7965,67.5095,67.7471,628835.0
2024-06-26 11:30:00,68.45,68.52,68.37,68.49,483458.0,67.757,67.8262,67.6778,67.7965,483458.0
2024-06-26 12:00:00,68.48,68.55,68.2,68.26,505303.0,67.7867,67.8559,67.5095,67.5689,505303.0
2024-06-26 12:30:00,68.27,68.29,68.1,68.28,417465.0,67.5788,67.5986,67.4105,67.5887,417465.0
2024-06-26 13:00:00,68.28,68.49,68.23,68.34,436641.0,67.5887,67.7965,67.5392,67.6481,436641.0
2024-06-26 13:30:00,68.33,68.39,68.26,68.39,388237.0,67.6382,67.6976,67.5689,67.6976,388237.0
2024-06-26 14:00:00,68.39,68.46,68.33,68.44,502324.0,67.6976,67.7669,67.6382,67.7471,502324.0
2024-06-26 14:30:00,68.44,68.55,68.41,68.44,637987.0,67.7471,67.8559,67.7174,67.7471,637987.0
2024-06-26 15:00:00,68.45,68.45,68.33,68.39,512978.0,67.757,67.757,67.6382,67.6976,512978.0
2024-06-26 15:30:00,68.39,68.44,68.24,68.3,1627827.0,67.6976,67.7471,67.5491,67.6085,1627827.0
2024-06-27 09:30:00,68.29,68.58,68.01,68.46,895228.0,67.5986,67.8856,67.3214,67.7669,895228.0
2024-06-27 10:00:00,68.46,68.5,68.26,68.31,483548.0,67.7669,67.8064,67.5689,67.6184,483548.0
2024-06-27 10:30:00,68.31,68.33,68.1,68.2,356992.0,67.6184,67.6382,67.4105,67.5095,356992.0
2024-06-27 11:00:00,68.21,68.23,68.08,68.12,343238.0,67.5194,67.5392,67.3907,67.4303,343238.0
2024-06-27 11:30:00,68.13,68.16,68.03,68.08,474689.0,67.4402,67.4699,67.3412,67.3907,474689.0
2024-06-27 12:00:00,68.08,68.23,68.07,68.17,331828.0,67.3907,67.5392,67.3808,67.4798,331828.0
2024-06-27 12:30:00,68.17,68.21,68.04,68.06,284374.0,67.4798,67.5194,67.3511,67.3709,284374.0
2024-06-27 13:00:00,68.06,68.13,68.03,68.03,242993.0,67.3709,67.4402,67.3412,67.3412,242993.0
2024-06-27 13:30:00,68.03,68.05,67.95,67.95,298516.0,67.3412,67.361,67.262,67.262,298516.0
2024-06-27 14:00:00,67.95,67.96,67.8,67.81,402409.0,67.262,67.2719,67.1135,67.1234,402409.0
2024-06-27 14:30:00,67.8,67.89,67.79,67.83,433706.0,67.1135,67.2026,67.1036,67.1432,433706.0
2024-06-27 15:00:00,67.83,67.83,67.7,67.72,577413.0,67.1432,67.1432,67.0145,67.0343,577413.0
2024-06-27 15:30:00,67.72,67.89,67.66,67.89,1437855.0,67.0343,67.2026,66.975,67.2026,1437855.0
2024-06-28 09:30:00,67.87,67.99,67.71,67.93,694500.0,67.1828,67.3016,67.0244,67.2422,694500.0
2024-06-28 10:00:00,67.94,68.1,67.8,67.84,615115.0,67.2521,67.4105,67.1135,67.1531,615115.0
2024-06-28 10:30:00,67.84,67.86,67.64,67.66,544073.0,67.1531,67.1729,66.9552,66.975,544073.0
2024-06-28 11:00:00,67.67,67.68,67.53,67.57,439635.0,66.9849,66.9948,66.8463,66.8859,439635.0
2024-06-28 11:30:00,67.57,67.59,67.35,67.37,710568.0,66.8859,66.9057,66.6681,66.6879,710568.0
2024-06-28 12:00:00,67.37,67.57,67.32,67.53,455234.0,66.6879,66.8859,66.6384,66.8463,455234.0
2024-06-28 12:30:00,67.53,67.66,67.51,67.64,383034.0,66.8463,66.975,66.8265,66.9552,383034.0
2024-06-28 13:00:00,67.64,67.66,67.48,67.48,262066.0,66.9552,66.975,66.7968,66.7968,262066.0
2024-06-28 13:30:00,67.48,67.49,67.36,67.42,361190.0,66.7968,66.8067,66.678,66.7374,361190.0
2024-06-28 14:00:00,67.42,67.5,67.37,67.42,370500.0,66.7374,66.8166,66.6879,66.7374,370500.0
2024-06-28 14:30:00,67.42,67.51,67.38,67.5,386399.0,66.7374,66.8265,66.6978,66.8166,386399.0
2024-06-28 15:00:00,67.49,67.58,67.48,67.55,449044.0,66.8067,66.8958,66.7968,66.8661,449044.0
2024-06-28 15:30:00,67.55,67.71,67.45,67.71,1925998.0,66.8661,67.0244,66.7671,67.0244,1925998.0
2024-07-01 09:30:00,67.89,68.24,67.67,68.05,800999.0,67.2026,67.5491,66.9849,67.361,800999.0
2024-07-01 10:00:00,68.07,68.14,67.63,67.67,543615.0,67.3808,67.4501,66.9453,66.9849,543615.0
2024-07-01 10:30:00,67.67,67.74,67.52,67.66,348001.0,66.9849,67.0541,66.8364,66.975,348001.0
2024-07-01 11:00:00,67.65,67.66,67.36,67.41,336219.0,66.9651,66.975,66.678,66.7275,336219.0
2024-07-01 11:30:00,67.41,67.43,67.25,67.31,391506.0,66.7275,66.7473,66.5691,66.6285,391506.0
2024-07-01 12:00:00,67.31,67.4,67.27,67.39,231088.0,66.6285,66.7176,66.5889,66.7077,231088.0
2024-07-01 12:30:00,67.38,67.41,67.29,67.34,283399.0,66.6978,66.7275,66.6087,66.6582,283399.0
2024-07-01 13:00:00,67.34,67.44,67.33,67.36,267486.0,66.6582,66.7572,66.6483,66.678,267486.0
2024-07-01 13:30:00,67.36,67.67,67.35,67.65,273140.0,66.678,66.9849,66.6681,66.9651,273140.0
2024-07-01 14:00:00,67.64,67.73,67.49,67.52,362691.0,66.9552,67.0442,66.8067,66.8364,362691.0
2024-07-01 14:30:00,67.52,67.56,67.44,67.45,288155.0,66.8364,66.876,66.7572,66.7671,288155.0
2024-07-01 15:00:00,67.45,67.53,67.37,67.41,385164.0,66.7671,66.8463,66.6879,66.7275,385164.0
2024-07-01 15:30:00,67.41,67.57,67.4,67.47,877571.0,66.7275,66.8859,66.7176,66.7869,877571.0
2024-07-02 09:30:00,67.44,67.72,67.26,67.41,731891.0,66.7572,67.0343,66.579,66.7275,731891.0
2024-07-02 10:00:00,67.42,67.61,67.36,67.61,429746.0,66.7374,66.9255,66.678,66.9255,429746.0
2024-07-02 10:30:00,67.61,67.61,67.45,67.54,465602.0,66.9255,66.9255,66.7671,66.8562,465602.0
2024-07-02 11:00:00,67.55,67.71,67.51,67.6,583077.0,66.8661,67.0244,66.8265,66.9156,583077.0
2024-07-02 11:30:00,67.61,67.75,67.6,67.72,412209.0,66.9255,67.064,66.9156,67.0343,412209.0
2024-07-02 12:00:00,67.72,67.8,67.67,67.76,310680.0,67.0343,67.1135,66.9849,67.0739,310680.0
2024-07-02 12:30:00,67.76,67.76,67.61,67.64,214983.0,67.0739,67.0739,66.9255,66.9552,214983.0
2024-07-02 13:00:00,67.64,67.8,67.63,67.78,251551.0,66.9552,67.1135,66.9453,67.0937,251551.0
2024-07-02 13:30:00,67.78,67.86,67.75,67.79,328268.0,67.0937,67.1729,67.064,67.1036,328268.0
2024-07-02 14:00:00,67.79,67.8,67.72,67.78,276412.0,67.1036,67.1135,67.0343,67.0937,276412.0
2024-07-02 14:30:00,67.79,67.89,67.78,67.81,373009.0,67.1036,67.2026,67.0937,67.1234,373009.0
2024-07-02 15:00:00,67.81,67.92,67.77,67.9,367897.0,67.1234,67.2323,67.0838,67.2125,367897.0
2024-07-02 15:30:00,67.91,68.09,67.87,68.08,1041878.0,67.2224,67.4006,67.1828,67.3907,1041878.0
2024-07-03 09:30:00,67.81,68.22,67.76,67.95,738116.0,67.1234,67.5293,67.0739,67.262,738116.0
2024-07-03 10:00:00,67.95,68.22,67.89,68.03,473943.0,67.262,67.5293,67.2026,67.3412,473943.0
2024-07-03 10:30:00,68.02,68.06,67.81,67.89,433589.0,67.3313,67.3709,67.1234,67.2026,433589.0
2024-07-03 11:00:00,67.89,67.93,67.74,67.75,429924.0,67.2026,67.2422,67.0541,67.064,429924.0
2024-07-03 11:30:00,67.75,67.83,67.69,67.72,382251.0,67.064,67.1432,67.0046,67.0343,382251.0
2024-07-03 12:00:00,67.72,67.89,67.62,67.84,408114.0,67.0343,67.2026,66.9354,67.1531,408114.0
2024-07-03 12:30:00,67.84,68.25,67.78,68.22,1118447.0,67.1531,67.559,67.0937,67.5293,1118447.0
2024-07-05 09:30:00,68.16,68.58,68.1,68.55,977108.0,67.4699,67.8856,67.4105,67.8559,977108.0
2024-07-05 10:00:00,68.56,68.81,68.38,68.62,634729.0,67.8658,68.1133,67.6877,67.9252,634729.0
2024-07-05 10:30:00,68.62,68.76,68.54,68.73,425853.0,67.9252,68.0638,67.846,68.0341,425853.0
2024-07-05 11:00:00,68.73,68.85,68.68,68.8,371978.0,68.0341,68.1529,67.9846,68.1034,371978.0
2024-07-05 11:30:00,68.8,68.99,68.76,68.92,322247.0,68.1034,68.2915,68.0638,68.2222,322247.0
2024-07-05 12:00:00,68.92,69.02,68.85,68.97,396590.0,68.2222,68.3212,68.1529,68.2717,396590.0
2024-07-05 12:30:00,68.97,69.33,68.94,69.24,547273.0,68.2717,68.628,68.242,68.539,547273.0
2024-07-05 13:00:00,69.25,69.52,69.22,69.48,648779.0,68.5489,68.8161,68.5192,68.7765,648779.0
2024-07-05 13:30:00,69.48,69.82,69.47,69.8,949733.0,68.7765,69.1131,68.7666,69.0933,949733.0
2024-07-05 14:00:00,69.8,69.95,69.73,69.9,812089.0,69.0933,69.2418,69.024,69.1923,812089.0
2024-07-05 14:30:00,69.89,70.0,69.74,69.75,828819.0,69.1824,69.2913,69.0339,69.0438,828819.0
2024-07-05 15:00:00,69.75,69.81,69.67,69.75,656832.0,69.0438,69.1032,68.9646,69.0438,656832.0
2024-07-05 15:30:00,69.75,70.15,69.74,70.04,3194223.0,69.0438,69.4397,69.0339,69.3309,3194223.0
2024-07-08 09:30:00,69.9,70.14,69.42,69.62,1482274.0,69.1923,69.4298,68.7171,68.9151,1482274.0
2024-07-08 10:00:00,69.62,69.82,69.51,69.78,795729.0,68.9151,69.1131,68.8062,69.0735,795729.0
2024-07-08 10:30:00,69.78,69.84,69.69,69.78,436355.0,69.0735,69.1329,68.9844,69.0735,436355.0
2024-07-08 11:00:00,69.78,69.79,69.53,69.53,440440.0,69.0735,69.0834,68.826,68.826,440440.0
2024-07-08 11:30:00,69.53,69.55,69.43,69.49,440717.0,68.826,68.8458,68.727,68.7864,440717.0
2024-07-08 12:00:00,69.49,69.49,69.35,69.4,396463.0,68.7864,68.7864,68.6478,68.6973,396463.0
2024-07-08 12:30:00,69.39,69.46,69.35,69.38,311613.0,68.6874,68.7567,68.6478,68.6775,311613.0
2024-07-08 13:00:00,69.38,69.52,69.35,69.46,372172.0,68.6775,68.8161,68.6478,68.7567,372172.0
2024-07-08 13:30:00,69.47,69.52,69.46,69.51,298949.0,68.7666,68.8161,68.7567,68.8062,298949.0
2024-07-08 14:00:00,69.51,69.58,69.5,69.55,407760.0,68.8062,68.8755,68.7963,68.8458,407760.0
2024-07-08 14:30:00,69.55,69.67,69.48,69.49,547739.0,68.8458,68.9646,68.7765,68.7864,547739.0
2024-07-08 15:00:00,69.48,69.56,69.42,69.53,559957.0,68.7765,68.8557,68.7171,68.826,559957.0
2024-07-08 15:30:00,69.53,69.67,69.51,69.67,1624651.0,68.826,68.9646,68.8062,68.9646,1624651.0
2024-07-09 09:30:00,69.9,70.19,69.67,70.11,791633.0,69.1923,69.4793,68.9646,69.4001,791633.0
2024-07-09 10:00:00,70.1,70.18,70.01,70.16,447290.0,69.3902,69.4694,69.3012,69.4496,447290.0
2024-07-09 10:30:00,70.15,70.24,70.11,70.14,345950.0,69.4397,69.5288,69.4001,69.4298,345950.0
2024-07-09 11:00:00,70.13,70.17,69.92,69.94,546527.0,69.4199,69.4595,69.2121,69.2319,546527.0
2024-07-09 11:30:00,69.94,70.17,69.91,70.13,324607.0,69.2319,69.4595,69.2022,69.4199,324607.0
2024-07-09 12:00:00,70.12,70.23,70.1,70.19,256299.0,69.41,69.5189,69.3902,69.4793,256299.0
2024-07-09 12:30:00,70.19,70.25,70.13,70.17,245374.0,69.4793,69.5387,69.4199,69.4595,245374.0
2024-07-09 13:00:00,70.17,70.24,70.09,70.14,251643.0,69.4595,69.5288,69.3803,69.4298,251643.0
2024-07-09 13:30:00,70.14,70.16,70.07,70.07,223562.0,69.4298,69.4496,69.3606,69.3606,223562.0
2024-07-09 14:00:00,70.08,70.11,69.96,69.97,429459.0,69.3705,69.4001,69.2517,69.2616,429459.0
2024-07-09 14:30:00,69.97,70.05,69.96,69.98,328119.0,69.2616,69.3408,69.2517,69.2715,328119.0
2024-07-09 15:00:00,69.98,69.99,69.82,69.86,483950.0,69.2715,69.2814,69.1131,69.1527,483950.0
2024-07-09 15:30:00,69.86,69.9,69.72,69.9,1274504.0,69.1527,69.1923,69.0141,69.1923,1274504.0
2024-07-10 09:30:00,70.1,70.24,69.9,70.22,899943.0,69.3902,69.5288,69.1923,69.509,899943.0
2024-07-10 10:00:00,70.22,70.23,69.99,70.07,582619.0,69.509,69.5189,69.2814,69.3606,582619.0
2024-07-10 10:30:00,70.06,70.07,69.72,69.74,546997.0,69.3507,69.3606,69.0141,69.0339,546997.0
2024-07-10 11:00:00,69.75,69.9,69.72,69.78,457191.0,69.0438,69.1923,69.0141,69.0735,457191.0
2024-07-10 11:30:00,69.78,69.91,69.74,69.86,318310.0,69.0735,69.2022,69.0339,69.1527,318310.0
2024-07-10 12:00:00,69.86,69.9,69.77,69.84,310415.0,69.1527,69.1923,69.0636,69.1329,310415.0
2024-07-10 12:30:00,69.84,70.01,69.81,70.0,268874.0,69.1329,69.3012,69.1032,69.2913,268874.0
2024-07-10 13:00:00,69.99,70.1,69.96,70.02,356615.0,69.2814,69.3902,69.2517,69.3111,356615.0
2024-07-10 13:30:00,70.01,70.24,70.0,70.2,293165.0,69.3012,69.5288,69.2913,69.4892,293165.0
2024-07-10 14:00:00,70.21,70.29,70.15,70.22,395501.0,69.4991,69.5783,69.4397,69.509,395501.0
2024-07-10 14:30:00,70.22,70.23,70.08,70.15,472859.0,69.509,69.5189,69.3705,69.4397,472859.0
2024-07-10 15:00:00,70.14,70.25,70.12,70.22,357410.0,69.4298,69.5387,69.41,69.509,357410.0
2024-07-10 15:30:00,70.22,70.44,70.12,70.4,1275937.0,69.509,69.7268,69.41,69.6872,1275937.0
2024-07-11 09:30:00,70.18,70.45,69.75,69.97,1097510.0,69.4694,69.7367,69.0438,69.2616,1097510.0
2024-07-11 10:00:00,69.97,69.97,69.26,69.4,1008971.0,69.2616,69.2616,68.5588,68.6973,1008971.0
2024-07-11 10:30:00,69.39,69.55,69.27,69.51,1131857.0,68.6874,68.8458,68.5687,68.8062,1131857.0
2024-07-11 11:00:00,69.52,69.55,69.37,69.46,1206650.0,68.8161,68.8458,68.6676,68.7567,1206650.0
2024-07-11 11:30:00,69.46,69.68,69.43,69.66,667879.0,68.7567,68.9745,68.727,68.9547,667879.0
2024-07-11 12:00:00,69.66,69.67,69.41,69.47,369001.0,68.9547,68.9646,68.7072,68.7666,369001.0
2024-07-11 12:30:00,69.46,69.5,69.37,69.38,487845.0,68.7567,68.7963,68.6676,68.6775,487845.0
2024-07-11 13:00:00,69.38,69.47,69.34,69.35,429544.0,68.6775,68.7666,68.6379,68.6478,429544.0
2024-07-11 13:30:00,69.34,69.5,69.31,69.43,555264.0,68.6379,68.7963,68.6082,68.727,555264.0
2024-07-11 14:00:00,69.44,69.52,69.38,69.46,420236.0,68.7369,68.8161,68.6775,68.7567,420236.0
2024-07-11 14:30:00,69.45,69.52,69.41,69.5,363488.0,68.7468,68.8161,68.7072,68.7963,363488.0
2024-07-11 15:00:00,69.5,69.52,69.44,69.49,418898.0,68.7963,68.8161,68.7369,68.7864,418898.0
2024-07-11 15:30:00,69.5,69.89,69.44,69.79,2408961.0,68.7963,69.1824,68.7369,69.0834,2408961.0
2024-07-12 09:30:00,69.9,70.03,69.51,69.53,695032.0,69.1923,69.321,68.8062,68.826,695032.0
2024-07-12 10:00:00,69.53,69.75,69.4,69.48,693299.0,68.826,69.0438,68.6973,68.7765,693299.0
2024-07-12 10:30:00,69.48,69.79,69.47,69.79,560502.0,68.7765,69.0834,68.7666,69.0834,560502.0
2024-07-12 11:00:00,69.8,69.98,69.77,69.97,494254.0,69.0933,69.2715,69.0636,69.2616,494254.0
2024-07-12 11:30:00,69.97,69.99,69.85,69.97,515621.0,69.2616,69.2814,69.1428,69.2616,515621.0
2024-07-12 12:00:00,69.96,69.98,69.82,69.9,383774.0,69.2517,69.2715,69.1131,69.1923,383774.0
2024-07-12 12:30:00,69.9,69.98,69.79,69.84,292318.0,69.1923,69.2715,69.0834,69.1329,292318.0
2024-07-12 13:00:00,69.84,69.87,69.79,69.84,321469.0,69.1329,69.1626,69.0834,69.1329,321469.0
2024-07-12 13:30:00,69.83,69.9,69.63,69.63,399206.0,69.123,69.1923,68.925,68.925,399206.0
2024-07-12 14:00:00,69.64,69.77,69.6,69.68,366368.0,68.9349,69.0636,68.8953,68.9745,366368.0
2024-07-12 14:30:00,69.67,69.68,69.47,69.48,613911.0,68.9646,68.9745,68.7666,68.7765,613911.0
2024-07-12 15:00:00,69.48,69.61,69.46,69.59,623222.0,68.7765,68.9052,68.7567,68.8854,623222.0
2024-07-12 15:30:00,69.58,69.6,69.17,69.28,1902412.0,68.8755,68.8953,68.4697,68.5786,1902412.0
2024-07-15 09:30:00,69.3,69.89,69.3,69.66,734562.0,68.5983,69.1824,68.5983,68.9547,734562.0
2024-07-15 10:00:00,69.66,69.83,69.54,69.83,565245.0,68.9547,69.123,68.8359,69.123,565245.0
2024-07-15 10:30:00,69.83,69.88,69.71,69.84,420083.0,69.123,69.1725,69.0042,69.1329,420083.0
2024-07-15 11:00:00,69.84,69.85,69.66,69.83,292980.0,69.1329,69.1428,68.9547,69.123,292980.0
2024-07-15 11:30:00,69.83,69.94,69.77,69.78,263330.0,69.123,69.2319,69.0636,69.0735,263330.0
2024-07-15 12:00:00,69.77,69.87,69.71,69.81,232373.0,69.0636,69.1626,69.0042,69.1032,232373.0
2024-07-15 12:30:00,69.81,69.82,69.63,69.65,229302.0,69.1032,69.1131,68.925,68.9448,229302.0
2024-07-15 13:00:00,69.65,69.71,69.59,69.67,176396.0,68.9448,69.0042,68.8854,68.9646,176396.0
2024-07-15 13:30:00,69.67,69.71,69.62,69.68,211395.0,68.9646,69.0042,68.9151,68.9745,211395.0
2024-07-15 14:00:00,69.68,69.83,69.62,69.83,213732.0,68.9745,69.123,68.9151,69.123,213732.0
2024-07-15 14:30:00,69.83,69.98,69.81,69.94,517223.0,69.123,69.2715,69.1032,69.2319,517223.0
2024-07-15 15:00:00,69.94,69.95,69.86,69.87,549552.0,69.2319,69.2418,69.1527,69.1626,549552.0
2024-07-15 15:30:00,69.87,69.9,69.58,69.63,1593872.0,69.1626,69.1923,68.8755,68.925,1593872.0
2024-07-16 09:30:00,69.82,69.88,69.58,69.71,614356.0,69.1131,69.1725,68.8755,69.0042,614356.0
2024-07-16 10:00:00,69.71,70.06,69.7,69.89,574605.0,69.0042,69.3507,68.9943,69.1824,574605.0
2024-07-16 10:30:00,69.89,70.03,69.87,69.94,496691.0,69.1824,69.321,69.1626,69.2319,496691.0
2024-07-16 11:00:00,69.94,70.02,69.86,69.96,341813.0,69.2319,69.3111,69.1527,69.2517,341813.0
2024-07-16 11:30:00,69.95,70.05,69.92,69.95,315104.0,69.2418,69.3408,69.2121,69.2418,315104.0
2024-07-16 12:00:00,69.95,70.07,69.94,70.07,340939.0,69.2418,69.3606,69.2319,69.3606,340939.0
2024-07-16 12:30:00,70.06,70.22,70.06,70.13,480231.0,69.3507,69.509,69.3507,69.4199,480231.0
2024-07-16 13:00:00,70.14,70.23,70.1,70.16,396137.0,69.4298,69.5189,69.3902,69.4496,396137.0
2024-07-16 13:30:00,70.16,70.16,70.04,70.14,301590.0,69.4496,69.4496,69.3309,69.4298,301590.0
2024-07-16 14:00:00,70.14,70.24,70.08,70.11,352524.0,69.4298,69.5288,69.3705,69.4001,352524.0
2024-07-16 14:30:00,70.1,70.16,70.04,70.12,351778.0,69.3902,69.4496,69.3309,69.41,351778.0
2024-07-16 15:00:00,70.12,70.15,70.01,70.13,512474.0,69.41,69.4397,69.3012,69.4199,512474.0
2024-07-16 15:30:00,70.13,70.13,69.9,70.01,1311746.0,69.4199,69.4199,69.1923,69.3012,1311746.0
2024-07-17 09:30:00,70.18,70.33,69.95,70.3,727676.0,69.4694,69.6179,69.2418,69.5882,727676.0
2024-07-17 10:00:00,70.29,70.6,70.15,70.41,1349759.0,69.5783,69.8852,69.4397,69.6971,1349759.0
2024-07-17 10:30:00,70.41,70.7,70.39,70.56,745569.0,69.6971,69.9842,69.6773,69.8456,745569.0
2024-07-17 11:00:00,70.55,70.61,70.36,70.47,577590.0,69.8357,69.8951,69.6476,69.7565,577590.0
2024-07-17 11:30:00,70.48,70.6,70.4,70.56,440094.0,69.7664,69.8852,69.6872,69.8456,440094.0
2024-07-17 12:00:00,70.56,70.78,70.56,70.7,494055.0,69.8456,70.0634,69.8456,69.9842,494055.0
2024-07-17 12:30:00,70.7,70.96,70.7,70.92,591123.0,69.9842,70.2415,69.9842,70.2019,591123.0
2024-07-17 13:00:00,70.92,70.92,70.73,70.87,377118.0,70.2019,70.2019,70.0139,70.1525,377118.0
2024-07-17 13:30:00,70.86,70.91,70.71,70.76,351703.0,70.1426,70.192,69.9941,70.0436,351703.0
2024-07-17 14:00:00,70.77,70.98,70.74,70.82,632359.0,70.0535,70.2613,70.0238,70.103,632359.0
2024-07-17 14:30:00,70.83,70.83,70.73,70.81,370948.0,70.1129,70.1129,70.0139,70.0931,370948.0
2024-07-17 15:00:00,70.81,70.93,70.75,70.92,510361.0,70.0931,70.2118,70.0337,70.2019,510361.0
2024-07-17 15:30:00,70.92,71.1,70.84,71.03,2076203.0,70.2019,70.3801,70.1228,70.3108,2076203.0
2024-07-18 09:30:00,70.68,71.06,70.46,70.98,686774.0,69.9644,70.3405,69.7466,70.2613,686774.0
2024-07-18 10:00:00,70.98,71.19,70.91,71.01,442833.0,70.2613,70.4692,70.192,70.291,442833.0
2024-07-18 10:30:00,71.0,71.05,70.74,70.9,538644.0,70.2811,70.3306,70.0238,70.1821,538644.0
2024-07-18 11:00:00,70.89,70.94,70.68,70.7,499700.0,70.1722,70.2217,69.9644,69.9842,499700.0
2024-07-18 11:30:00,70.7,70.86,70.55,70.69,366259.0,69.9842,70.1426,69.8357,69.9743,366259.0
2024-07-18 12:00:00,70.69,70.71,70.43,70.51,420664.0,69.9743,69.9941,69.7169,69.7961,420664.0
2024-07-18 12:30:00,70.51,70.82,70.47,70.8,235152.0,69.7961,70.103,69.7565,70.0832,235152.0
2024-07-18 13:00:00,70.8,70.85,70.67,70.84,234698.0,70.0832,70.1327,69.9545,70.1228,234698.0
2024-07-18 13:30:00,70.84,70.96,70.84,70.88,327208.0,70.1228,70.2415,70.1228,70.1624,327208.0
2024-07-18 14:00:00,70.88,70.92,70.79,70.81,267281.0,70.1624,70.2019,70.0733,70.0931,267281.0
2024-07-18 14:30:00,70.81,70.88,70.73,70.8,281938.0,70.0931,70.1624,70.0139,70.0832,281938.0
2024-07-18 15:00:00,70.79,70.82,70.64,70.79,428606.0,70.0733,70.103,69.9248,70.0733,428606.0
2024-07-18 15:30:00,70.79,70.88,70.76,70.77,1028491.0,70.0733,70.1624,70.0436,70.0535,1028491.0
2024-07-19 09:30:00,71.2,71.33,70.74,70.81,1570026.0,70.4791,70.6078,70.0238,70.0931,1570026.0
2024-07-19 10:00:00,70.81,71.06,70.65,70.81,723580.0,70.0931,70.3405,69.9347,70.0931,723580.0
2024-07-19 10:30:00,70.81,71.14,70.79,71.05,705469.0,70.0931,70.4197,70.0733,70.3306,705469.0
2024-07-19 11:00:00,71.05,71.26,71.04,71.15,732860.0,70.3306,70.5385,70.3207,70.4296,732860.0
2024-07-19 11:30:00,71.15,71.16,70.8,71.0,409528.0,70.4296,70.4395,70.0832,70.2811,409528.0
2024-07-19 12:00:00,71.0,71.18,70.92,70.92,245139.0,70.2811,70.4593,70.2019,70.2019,245139.0
2024-07-19 12:30:00,70.92,70.93,70.73,70.75,266942.0,70.2019,70.2118,70.0139,70.0337,266942.0
2024-07-19 13:00:00,70.76,70.83,70.69,70.77,280028.0,70.0436,70.1129,69.9743,70.0535,280028.0
2024-07-19 13:30:00,70.77,70.9,70.71,70.9,284906.0,70.0535,70.1821,69.9941,70.1821,284906.0
2024-07-19 14:00:00,70.9,70.94,70.85,70.89,244877.0,70.1821,70.2217,70.1327,70.1722,244877.0
2024-07-19 14:30:00,70.88,70.93,70.85,70.89,251081.0,70.1624,70.2118,70.1327,70.1722,251081.0
2024-07-19 15:00:00,70.89,70.96,70.82,70.82,357820.0,70.1722,70.2415,70.103,70.103,357820.0
2024-07-19 15:30:00,70.83,70.92,70.68,70.75,1157160.0,70.1129,70.2019,69.9644,70.0337,1157160.0
2024-07-22 09:30:00,70.86,71.26,70.8,70.95,605785.0,70.1426,70.5385,70.0832,70.2316,605785.0
2024-07-22 10:00:00,70.95,70.99,70.53,70.59,719128.0,70.2316,70.2712,69.8159,69.8753,719128.0
2024-07-22 10:30:00,70.58,70.75,70.48,70.58,431217.0,69.8654,70.0337,69.7664,69.8654,431217.0
2024-07-22 11:00:00,70.59,70.61,70.41,70.42,322460.0,69.8753,69.8951,69.6971,69.707,322460.0
2024-07-22 11:30:00,70.42,70.47,70.23,70.36,358316.0,69.707,69.7565,69.5189,69.6476,358316.0
2024-07-22 12:00:00,70.35,70.48,70.33,70.45,216483.0,69.6377,69.7664,69.6179,69.7367,216483.0
2024-07-22 12:30:00,70.45,70.48,70.32,70.47,203702.0,69.7367,69.7664,69.608,69.7565,203702.0
2024-07-22 13:00:00,70.47,70.55,70.46,70.48,255841.0,69.7565,69.8357,69.7466,69.7664,255841.0
2024-07-22 13:30:00,70.48,70.57,70.44,70.48,255375.0,69.7664,69.8555,69.7268,69.7664,255375.0
2024-07-22 14:00:00,70.48,70.52,70.44,70.45,299747.0,69.7664,69.806,69.7268,69.7367,299747.0
2024-07-22 14:30:00,70.45,70.63,70.45,70.55,271899.0,69.7367,69.9149,69.7367,69.8357,271899.0
2024-07-22 15:00:00,70.56,70.56,70.44,70.47,364828.0,69.8456,69.8456,69.7268,69.7565,364828.0
2024-07-22 15:30:00,70.45,70.51,70.35,70.39,1410810.0,69.7367,69.7961,69.6377,69.6773,1410810.0
2024-07-23 09:30:00,70.47,70.59,70.23,70.31,446123.0,69.7565,69.8753,69.5189,69.5981,446123.0
2024-07-23 10:00:00,70.31,70.46,70.28,70.41,384527.0,69.5981,69.7466,69.5684,69.6971,384527.0
2024-07-23 10:30:00,70.41,70.45,70.26,70.3,432606.0,69.6971,69.7367,69.5486,69.5882,432606.0
2024-07-23 11:00:00,70.31,70.45,70.3,70.42,310007.0,69.5981,69.7367,69.5882,69.707,310007.0
2024-07-23 11:30:00,70.42,70.44,70.34,70.41,227259.0,69.707,69.7268,69.6278,69.6971,227259.0
2024-07-23 12:00:00,70.42,70.42,70.3,70.33,203693.0,69.707,69.707,69.5882,69.6179,203693.0
2024-07-23 12:30:00,70.32,70.32,70.11,70.19,246146.0,69.608,69.608,69.4001,69.4793,246146.0
2024-07-23 13:00:00,70.19,70.41,70.18,70.36,255274.0,69.4793,69.6971,69.4694,69.6476,255274.0
2024-07-23 13:30:00,70.36,70.44,70.34,70.44,222863.0,69.6476,69.7268,69.6278,69.7268,222863.0
2024-07-23 14:00:00,70.44,70.51,70.41,70.47,223305.0,69.7268,69.7961,69.6971,69.7565,223305.0
2024-07-23 14:30:00,70.46,70.57,70.46,70.53,262554.0,69.7466,69.8555,69.7466,69.8159,262554.0
2024-07-23 15:00:00,70.53,70.64,70.51,70.62,366350.0,69.8159,69.9248,69.7961,69.905,366350.0
2024-07-23 15:30:00,70.62,70.7,70.46,70.67,1368081.0,69.905,69.9842,69.7466,69.9545,1368081.0
2024-07-24 09:30:00,70.52,70.84,70.34,70.7,1337730.0,69.806,70.1228,69.6278,69.9842,1337730.0
2024-07-24 10:00:00,70.69,70.8,70.57,70.75,1061975.0,69.9743,70.0832,69.8555,70.0337,1061975.0
2024-07-24 10:30:00,70.75,70.84,70.55,70.62,929224.0,70.0337,70.1228,69.8357,69.905,929224.0
2024-07-24 11:00:00,70.62,70.66,70.53,70.59,1688340.0,69.905,69.9446,69.8159,69.8753,1688340.0
2024-07-24 11:30:00,70.59,70.69,70.56,70.6,935549.0,69.8753,69.9743,69.8456,69.8852,935549.0
2024-07-24 12:00:00,70.6,70.71,70.58,70.6,463364.0,69.8852,69.9941,69.8654,69.8852,463364.0
2024-07-24 12:30:00,70.6,70.67,70.58,70.64,615478.0,69.8852,69.9545,69.8654,69.9248,615478.0
2024-07-24 13:00:00,70.65,70.72,70.57,70.59,1326120.0,69.9347,70.004,69.8555,69.8753,1326120.0
2024-07-24 13:30:00,70.59,70.67,70.59,70.63,1111295.0,69.8753,69.9545,69.8753,69.9149,1111295.0
2024-07-24 14:00:00,70.63,70.76,70.61,70.65,619119.0,69.9149,70.0436,69.8951,69.9347,619119.0
2024-07-24 14:30:00,70.65,70.73,70.58,70.65,696423.0,69.9347,70.0139,69.8654,69.9347,696423.0
2024-07-24 15:00:00,70.65,70.71,70.6,70.64,1250230.0,69.9347,69.9941,69.8852,69.9248,1250230.0
2024-07-24 15:30:00,70.64,70.67,70.52,70.58,3398097.0,69.9248,69.9545,69.806,69.8654,3398097.0
2024-07-25 09:30:00,70.6,70.77,70.34,70.59,1783497.0,69.8852,70.0535,69.6278,69.8753,1783497.0
2024-07-25 10:00:00,70.59,70.66,70.39,70.59,1780892.0,69.8753,69.9446,69.6773,69.8753,1780892.0
2024-07-25 10:30:00,70.59,70.61,70.31,70.34,1870445.0,69.8753,69.8951,69.5981,69.6278,1870445.0
2024-07-25 11:00:00,70.34,70.36,70.23,70.27,826217.0,69.6278,69.6476,69.5189,69.5585,826217.0
2024-07-25 11:30:00,70.27,70.42,70.23,70.38,931775.0,69.5585,69.707,69.5189,69.6674,931775.0
2024-07-25 12:00:00,70.38,70.49,70.25,70.32,1289168.0,69.6674,69.7763,69.5387,69.608,1289168.0
2024-07-25 12:30:00,70.31,70.33,70.19,70.2,559601.0,69.5981,69.6179,69.4793,69.4892,559601.0
2024-07-25 13:00:00,70.2,70.25,70.08,70.09,575020.0,69.4892,69.5387,69.3705,69.3803,575020.0
2024-07-25 13:30:00,70.09,70.18,69.95,70.06,810230.0,69.3803,69.4694,69.2418,69.3507,810230.0
2024-07-25 14:00:00,70.05,70.19,70.04,70.12,658055.0,69.3408,69.4793,69.3309,69.41,658055.0
2024-07-25 14:30:00,70.12,70.16,70.0,70.01,720498.0,69.41,69.4496,69.2913,69.3012,720498.0
2024-07-25 15:00:00,70.02,70.34,69.98,70.27,624305.0,69.3111,69.6278,69.2715,69.5585,624305.0
2024-07-25 15:30:00,70.27,70.27,69.99,70.03,2036367.0,69.5585,69.5585,69.2814,69.321,2036367.0
2024-07-26 09:30:00,70.23,70.24,69.07,69.25,1309096.0,69.5189,69.5288,68.3707,68.5489,1309096.0
2024-07-26 10:00:00,69.25,69.42,68.83,69.17,1119146.0,68.5489,68.7171,68.1331,68.4697,1119146.0
2024-07-26 10:30:00,69.17,69.47,69.15,69.45,998728.0,68.4697,68.7666,68.4499,68.7468,998728.0
2024-07-26 11:00:00,69.45,69.83,69.42,69.73,470884.0,68.7468,69.123,68.7171,69.024,470884.0
2024-07-26 11:30:00,69.74,69.87,69.69,69.86,411474.0,69.0339,69.1626,68.9844,69.1527,411474.0
2024-07-26 12:00:00,69.86,70.01,69.59,69.72,686397.0,69.1527,69.3012,68.8854,69.0141,686397.0
2024-07-26 12:30:00,69.73,69.9,69.73,69.84,473220.0,69.024,69.1923,69.024,69.1329,473220.0
2024-07-26 13:00:00,69.84,69.9,69.65,69.9,596527.0,69.1329,69.1923,68.9448,69.1923,596527.0
2024-07-26 13:30:00,69.9,69.93,69.58,69.63,408991.0,69.1923,69.222,68.8755,68.925,408991.0
2024-07-26 14:00:00,69.63,69.71,69.54,69.55,343634.0,68.925,69.0042,68.8359,68.8458,343634.0
2024-07-26 14:30:00,69.56,69.58,69.43,69.51,404902.0,68.8557,68.8755,68.727,68.8062,404902.0
2024-07-26 15:00:00,69.51,69.74,69.48,69.64,511080.0,68.8062,69.0339,68.7765,68.9349,511080.0
2024-07-26 15:30:00,69.64,69.86,69.51,69.8,1983728.0,68.9349,69.1527,68.8062,69.0933,1983728.0
2024-07-29 09:30:00,69.85,69.9,69.17,69.18,731728.0,69.1428,69.1923,68.4697,68.4796,731728.0
2024-07-29 10:00:00,69.19,69.46,69.17,69.24,666387.0,68.4895,68.7567,68.4697,68.539,666387.0
2024-07-29 10:30:00,69.23,69.44,69.13,69.38,451731.0,68.5291,68.7369,68.4301,68.6775,451731.0
2024-07-29 11:00:00,69.38,69.52,69.27,69.42,412407.0,68.6775,68.8161,68.5687,68.7171,412407.0
2024-07-29 11:30:00,69.43,69.63,69.38,69.56,450994.0,68.727,68.925,68.6775,68.8557,450994.0
2024-07-29 12:00:00,69.56,69.6,69.42,69.45,249008.0,68.8557,68.8953,68.7171,68.7468,249008.0
2024-07-29 12:30:00,69.45,69.65,69.41,69.63,223053.0,68.7468,68.9448,68.7072,68.925,223053.0
2024-07-29 13:00:00,69.63,69.68,69.57,69.57,373926.0,68.925,68.9745,68.8656,68.8656,373926.0
2024-07-29 13:30:00,69.57,69.57,69.46,69.47,318418.0,68.8656,68.8656,68.7567,68.7666,318418.0
2024-07-29 14:00:00,69.46,69.65,69.37,69.56,719579.0,68.7567,68.9448,68.6676,68.8557,719579.0
2024-07-29 14:30:00,69.55,69.59,69.45,69.52,309715.0,68.8458,68.8854,68.7468,68.8161,309715.0
2024-07-29 15:00:00,69.52,69.56,69.44,69.5,380304.0,68.8161,68.8557,68.7369,68.7963,380304.0
2024-07-29 15:30:00,69.51,69.66,69.46,69.61,1384457.0,68.8062,68.9547,68.7567,68.9052,1384457.0
2024-07-30 09:30:00,69.55,69.68,69.0,69.5,1122227.0,68.8458,68.9745,68.3014,68.7963,1122227.0
2024-07-30 10:00:00,69.5,69.84,69.31,69.78,840841.0,68.7963,69.1329,68.6082,69.0735,840841.0
2024-07-30 10:30:00,69.77,69.85,69.61,69.68,399203.0,69.0636,69.1428,68.9052,68.9745,399203.0
2024-07-30 11:00:00,69.68,69.7,69.35,69.42,387768.0,68.9745,68.9943,68.6478,68.7171,387768.0
2024-07-30 11:30:00,69.42,69.52,69.32,69.34,400591.0,68.7171,68.8161,68.6181,68.6379,400591.0
2024-07-30 12:00:00,69.33,69.46,69.29,69.45,302012.0,68.628,68.7567,68.5884,68.7468,302012.0
2024-07-30 12:30:00,69.45,69.75,69.42,69.5,781500.0,68.7468,69.0438,68.7171,68.7963,781500.0
2024-07-30 13:00:00,69.49,69.55,69.36,69.42,332010.0,68.7864,68.8458,68.6577,68.7171,332010.0
2024-07-30 13:30:00,69.42,69.42,69.28,69.31,327954.0,68.7171,68.7171,68.5786,68.6082,327954.0
2024-07-30 14:00:00,69.31,69.31,69.13,69.2,378688.0,68.6082,68.6082,68.4301,68.4994,378688.0
2024-07-30 14:30:00,69.21,69.22,69.08,69.09,582772.0,68.5093,68.5192,68.3806,68.3905,582772.0
2024-07-30 15:00:00,69.09,69.1,68.98,69.0,683237.0,68.3905,68.4004,68.2816,68.3014,683237.0
2024-07-30 15:30:00,69.01,69.3,68.99,69.18,1770598.0,68.3113,68.5983,68.2915,68.4796,1770598.0
2024-07-31 09:30:00,69.18,69.19,68.29,68.43,1308575.0,68.4796,68.4895,67.5986,67.7372,1308575.0
2024-07-31 10:00:00,68.42,68.78,68.36,68.6,944865.0,67.7273,68.0836,67.6679,67.9054,944865.0
2024-07-31 10:30:00,68.61,68.97,68.59,68.94,1152662.0,67.9153,68.2717,67.8955,68.242,1152662.0
2024-07-31 11:00:00,68.94,69.09,68.81,68.98,592343.0,68.242,68.3905,68.1133,68.2816,592343.0
2024-07-31 11:30:00,68.99,69.13,68.92,69.0,902160.0,68.2915,68.4301,68.2222,68.3014,902160.0
2024-07-31 12:00:00,69.0,69.25,68.99,69.24,423444.0,68.3014,68.5489,68.2915,68.539,423444.0
2024-07-31 12:30:00,69.23,69.24,69.08,69.14,394921.0,68.5291,68.539,68.3806,68.44,394921.0
2024-07-31 13:00:00,69.14,69.15,68.83,68.86,674189.0,68.44,68.4499,68.1331,68.1628,674189.0
2024-07-31 13:30:00,68.85,68.95,68.7,68.87,765503.0,68.1529,68.2519,68.0044,68.1727,765503.0
2024-07-31 14:00:00,68.87,69.04,68.79,68.89,911076.0,68.1727,68.341,68.0935,68.1925,911076.0
2024-07-31 14:30:00,68.89,68.95,68.76,68.78,821700.0,68.1925,68.2519,68.0638,68.0836,821700.0
2024-07-31 15:00:00,68.79,68.86,68.51,68.59,1218263.0,68.0935,68.1628,67.8163,67.8955,1218263.0
2024-07-31 15:30:00,68.59,68.85,68.47,68.64,2795830.0,67.8955,68.1529,67.7768,67.945,2795830.0
2024-08-01 09:30:00,68.91,69.07,68.52,69.06,902703.0,68.2123,68.3707,67.8262,68.3608,902703.0
2024-08-01 10:00:00,69.05,69.08,68.84,68.92,678227.0,68.3509,68.3806,68.143,68.2222,678227.0
2024-08-01 10:30:00,68.92,69.08,68.71,69.05,655066.0,68.2222,68.3806,68.0143,68.3509,655066.0
2024-08-01 11:00:00,69.05,69.26,69.01,69.25,662247.0,68.3509,68.5588,68.3113,68.5489,662247.0
2024-08-01 11:30:00,69.23,69.44,69.17,69.33,794690.0,68.5291,68.7369,68.4697,68.628,794690.0
2024-08-01 12:00:00,69.34,69.36,69.02,69.13,630688.0,68.6379,68.6577,68.3212,68.4301,630688.0
2024-08-01 12:30:00,69.14,69.21,69.01,69.18,457450.0,68.44,68.5093,68.3113,68.4796,457450.0
2024-08-01 13:00:00,69.19,69.45,69.18,69.42,554427.0,68.4895,68.7468,68.4796,68.7171,554427.0
2024-08-01 13:30:00,69.42,69.45,69.22,69.27,609607.0,68.7171,68.7468,68.5192,68.5687,609607.0
2024-08-01 14:00:00,69.27,69.37,69.18,69.19,566656.0,68.5687,68.6676,68.4796,68.4895,566656.0
2024-08-01 14:30:00,69.19,69.44,69.17,69.42,543936.0,68.4895,68.7369,68.4697,68.7171,543936.0
2024-08-01 15:00:00,69.42,69.58,69.31,69.57,1002551.0,68.7171,68.8755,68.6082,68.8656,1002551.0
2024-08-01 15:30:00,69.57,69.8,69.49,69.79,2507269.0,68.8656,69.0933,68.7864,69.0834,2507269.0
2024-08-02 09:30:00,69.6,70.24,69.59,70.09,2419055.0,68.8953,69.5288,68.8854,69.3803,2419055.0
2024-08-02 10:00:00,70.1,70.12,69.01,69.04,1281911.0,69.3902,69.41,68.3113,68.341,1281911.0
2024-08-02 10:30:00,69.03,69.06,68.19,68.26,1240576.0,68.3311,68.3608,67.4996,67.5689,1240576.0
2024-08-02 11:00:00,68.26,68.32,67.87,67.92,1342745.0,67.5689,67.6283,67.1828,67.2323,1342745.0
2024-08-02 11:30:00,67.92,68.09,67.74,68.03,1175060.0,67.2323,67.4006,67.0541,67.3412,1175060.0
2024-08-02 12:00:00,68.03,68.23,67.97,68.11,781108.0,67.3412,67.5392,67.2818,67.4204,781108.0
2024-08-02 12:30:00,68.11,68.46,68.08,68.11,997455.0,67.4204,67.7669,67.3907,67.4204,997455.0
2024-08-02 13:00:00,68.12,68.17,67.98,68.06,586620.0,67.4303,67.4798,67.2917,67.3709,586620.0
2024-08-02 13:30:00,68.07,68.14,67.92,68.08,580912.0,67.3808,67.4501,67.2323,67.3907,580912.0
2024-08-02 14:00:00,68.07,68.18,67.97,68.15,540930.0,67.3808,67.4897,67.2818,67.46,540930.0
2024-08-02 14:30:00,68.14,68.41,68.1,68.37,685775.0,67.4501,67.7174,67.4105,67.6778,685775.0
2024-08-02 15:00:00,68.37,68.38,68.2,68.28,1074489.0,67.6778,67.6877,67.5095,67.5887,1074489.0
2024-08-02 15:30:00,68.29,68.46,68.06,68.44,3905854.0,67.5986,67.7669,67.3709,67.7471,3905854.0
2024-08-05 09:30:00,68.1,68.58,67.1,67.69,2877254.0,67.4105,67.8856,66.4206,67.0046,2877254.0
2024-08-05 10:00:00,67.7,68.07,67.53,67.56,1111409.0,67.0145,67.3808,66.8463,66.876,1111409.0
2024-08-05 10:30:00,67.57,67.6,67.29,67.31,805103.0,66.8859,66.9156,66.6087,66.6285,805103.0
2024-08-05 11:00:00,67.3,67.39,67.06,67.32,901366.0,66.6186,66.7077,66.381,66.6384,901366.0
2024-08-05 11:30:00,67.31,67.44,67.22,67.32,655895.0,66.6285,66.7572,66.5394,66.6384,655895.0
2024-08-05 12:00:00,67.32,67.59,67.2,67.47,613791.0,66.6384,66.9057,66.5196,66.7869,613791.0
2024-08-05 12:30:00,67.47,67.52,67.35,67.46,480309.0,66.7869,66.8364,66.6681,66.777,480309.0
2024-08-05 13:00:00,67.47,67.47,67.25,67.33,435520.0,66.7869,66.7869,66.5691,66.6483,435520.0
2024-08-05 13:30:00,67.32,67.33,67.01,67.13,497990.0,66.6384,66.6483,66.3315,66.4503,497990.0
2024-08-05 14:00:00,67.14,67.31,67.07,67.28,448815.0,66.4602,66.6285,66.3909,66.5988,448815.0
2024-08-05 14:30:00,67.27,67.36,67.14,67.23,570852.0,66.5889,66.678,66.4602,66.5493,570852.0
2024-08-05 15:00:00,67.24,67.28,67.01,67.02,805528.0,66.5592,66.5988,66.3315,66.3414,805528.0
2024-08-05 15:30:00,67.03,67.58,66.91,67.57,2933343.0,66.3513,66.8958,66.2325,66.8859,2933343.0
2024-08-06 09:30:00,67.84,68.41,67.76,68.22,1104500.0,67.1531,67.7174,67.0739,67.5293,1104500.0
2024-08-06 10:00:00,68.22,68.47,68.12,68.42,663789.0,67.5293,67.7768,67.4303,67.7273,663789.0
2024-08-06 10:30:00,68.43,68.63,68.36,68.55,564765.0,67.7372,67.9351,67.6679,67.8559,564765.0
2024-08-06 11:00:00,68.54,68.6,68.12,68.12,608626.0,67.846,67.9054,67.4303,67.4303,608626.0
2024-08-06 11:30:00,68.11,68.37,68.05,68.32,509695.0,67.4204,67.6778,67.361,67.6283,509695.0
2024-08-06 12:00:00,68.33,68.47,68.32,68.35,306912.0,67.6382,67.7768,67.6283,67.658,306912.0
2024-08-06 12:30:00,68.36,68.53,68.31,68.48,296267.0,67.6679,67.8361,67.6184,67.7867,296267.0
2024-08-06 13:00:00,68.48,68.62,68.44,68.53,367466.0,67.7867,67.9252,67.7471,67.8361,367466.0
2024-08-06 13:30:00,68.53,68.62,68.4,68.41,405963.0,67.8361,67.9252,67.7075,67.7174,405963.0
2024-08-06 14:00:00,68.41,68.42,68.15,68.39,476670.0,67.7174,67.7273,67.46,67.6976,476670.0
2024-08-06 14:30:00,68.39,68.54,68.33,68.33,413028.0,67.6976,67.846,67.6382,67.6382,413028.0
2024-08-06 15:00:00,68.33,68.34,68.1,68.31,906015.0,67.6382,67.6481,67.4105,67.6184,906015.0
2024-08-06 15:30:00,68.31,68.32,67.68,67.68,2469289.0,67.6184,67.6283,66.9948,66.9948,2469289.0
2024-08-07 09:30:00,67.87,68.0,67.24,67.59,2043547.0,67.1828,67.3115,66.5592,66.9057,2043547.0
2024-08-07 10:00:00,67.6,67.89,67.56,67.84,1196749.0,66.9156,67.2026,66.876,67.1531,1196749.0
2024-08-07 10:30:00,67.84,68.01,67.77,67.91,788210.0,67.1531,67.3214,67.0838,67.2224,788210.0
2024-08-07 11:00:00,67.9,67.92,67.54,67.65,728539.0,67.2125,67.2323,66.8562,66.9651,728539.0
2024-08-07 11:30:00,67.65,67.95,67.64,67.81,666878.0,66.9651,67.262,66.9552,67.1234,666878.0
2024-08-07 12:00:00,67.8,67.8,67.55,67.57,474481.0,67.1135,67.1135,66.8661,66.8859,474481.0
2024-08-07 12:30:00,67.57,67.57,67.24,67.27,623524.0,66.8859,66.8859,66.5592,66.5889,623524.0
2024-08-07 13:00:00,67.27,67.35,67.19,67.28,578057.0,66.5889,66.6681,66.5097,66.5988,578057.0
2024-08-07 13:30:00,67.28,67.38,67.13,67.2,577839.0,66.5988,66.6978,66.4503,66.5196,577839.0
2024-08-07 14:00:00,67.2,67.22,66.93,67.03,596736.0,66.5196,66.5394,66.2523,66.3513,596736.0
2024-08-07 14:30:00,67.03,67.08,66.83,66.88,567660.0,66.3513,66.4008,66.1534,66.2029,567660.0
2024-08-07 15:00:00,66.88,66.98,66.81,66.91,680993.0,66.2029,66.3018,66.1336,66.2325,680993.0
2024-08-07 15:30:00,66.91,67.2,66.81,66.93,2306490.0,66.2325,66.5196,66.1336,66.2523,2306490.0
2024-08-08 09:30:00,66.84,67.85,66.67,67.82,1026690.0,66.1633,67.163,65.995,67.1333,1026690.0
2024-08-08 10:00:00,67.82,67.92,67.58,67.85,559283.0,67.1333,67.2323,66.8958,67.163,559283.0
2024-08-08 10:30:00,67.85,67.88,67.74,67.77,479822.0,67.163,67.1927,67.0541,67.0838,479822.0
2024-08-08 11:00:00,67.77,67.81,67.53,67.7,603609.0,67.0838,67.1234,66.8463,67.0145,603609.0
2024-08-08 11:30:00,67.7,67.78,67.45,67.51,441648.0,67.0145,67.0937,66.7671,66.8265,441648.0
2024-08-08 12:00:00,67.51,67.62,67.37,67.39,347408.0,66.8265,66.9354,66.6879,66.7077,347408.0
2024-08-08 12:30:00,67.38,67.42,67.08,67.38,387883.0,66.6978,66.7374,66.4008,66.6978,387883.0
2024-08-08 13:00:00,67.39,67.59,67.34,67.58,435812.0,66.7077,66.9057,66.6582,66.8958,435812.0
2024-08-08 13:30:00,67.59,67.64,67.48,67.52,376346.0,66.9057,66.9552,66.7968,66.8364,376346.0
2024-08-08 14:00:00,67.51,67.64,67.46,67.61,299284.0,66.8265,66.9552,66.777,66.9255,299284.0
2024-08-08 14:30:00,67.61,67.64,67.46,67.53,417452.0,66.9255,66.9552,66.777,66.8463,417452.0
2024-08-08 15:00:00,67.52,67.7,67.46,67.58,466554.0,66.8364,67.0145,66.777,66.8958,466554.0
2024-08-08 15:30:00,67.59,67.73,67.44,67.64,1595281.0,66.9057,67.0442,66.7572,66.9552,1595281.0
2024-08-09 09:30:00,67.85,68.08,67.33,68.0,952015.0,67.163,67.3907,66.6483,67.3115,952015.0
2024-08-09 10:00:00,68.0,68.22,67.87,68.09,710326.0,67.3115,67.5293,67.1828,67.4006,710326.0
2024-08-09 10:30:00,68.08,68.09,67.74,67.94,522430.0,67.3907,67.4006,67.0541,67.2521,522430.0
2024-08-09 11:00:00,67.94,68.04,67.85,67.86,465600.0,67.2521,67.3511,67.163,67.1729,465600.0
2024-08-09 11:30:00,67.86,67.95,67.8,67.82,368532.0,67.1729,67.262,67.1135,67.1333,368532.0
2024-08-09 12:00:00,67.82,67.88,67.63,67.67,574348.0,67.1333,67.1927,66.9453,66.9849,574348.0
2024-08-09 12:30:00,67.66,67.76,67.61,67.7,597324.0,66.975,67.0739,66.9255,67.0145,597324.0
2024-08-09 13:00:00,67.69,67.97,67.66,67.97,458692.0,67.0046,67.2818,66.975,67.2818,458692.0
2024-08-09 13:30:00,67.96,68.0,67.76,67.78,376482.0,67.2719,67.3115,67.0739,67.0937,376482.0
2024-08-09 14:00:00,67.78,67.82,67.7,67.8,262735.0,67.0937,67.1333,67.0145,67.1135,262735.0
2024-08-09 14:30:00,67.8,67.83,67.72,67.8,337531.0,67.1135,67.1432,67.0343,67.1135,337531.0
2024-08-09 15:00:00,67.8,67.87,67.76,67.81,472881.0,67.1135,67.1828,67.0739,67.1234,472881.0
2024-08-09 15:30:00,67.81,68.06,67.75,67.95,1864783.0,67.1234,67.3709,67.064,67.262,1864783.0
2024-08-12 09:30:00,68.34,68.45,68.07,68.34,1113465.0,67.6481,67.757,67.3808,67.6481,1113465.0
2024-08-12 10:00:00,68.34,68.72,68.26,68.65,1174195.0,67.6481,68.0242,67.5689,67.9549,1174195.0
2024-08-12 10:30:00,68.65,69.12,68.64,69.06,1073553.0,67.9549,68.4202,67.945,68.3608,1073553.0
2024-08-12 11:00:00,69.06,69.11,68.7,68.8,787058.0,68.3608,68.4103,68.0044,68.1034,787058.0
2024-08-12 11:30:00,68.79,69.13,68.76,69.13,615637.0,68.0935,68.4301,68.0638,68.4301,615637.0
2024-08-12 12:00:00,69.13,69.23,69.04,69.05,724563.0,68.4301,68.5291,68.341,68.3509,724563.0
2024-08-12 12:30:00,69.04,69.14,68.91,69.03,569774.0,68.341,68.44,68.2123,68.3311,569774.0
2024-08-12 13:00:00,69.02,69.08,68.96,69.05,446912.0,68.3212,68.3806,68.2618,68.3509,446912.0
2024-08-12 13:30:00,69.05,69.18,69.0,69.04,598174.0,68.3509,68.4796,68.3014,68.341,598174.0
2024-08-12 14:00:00,69.03,69.2,69.02,69.06,563063.0,68.3311,68.4994,68.3212,68.3608,563063.0
2024-08-12 14:30:00,69.06,69.06,68.83,68.88,666490.0,68.3608,68.3608,68.1331,68.1826,666490.0
2024-08-12 15:00:00,68.88,68.94,68.78,68.88,679104.0,68.1826,68.242,68.0836,68.1826,679104.0
2024-08-12 15:30:00,68.88,68.92,68.57,68.74,2150877.0,68.1826,68.2222,67.8757,68.044,2150877.0
2024-08-13 09:30:00,68.43,68.61,67.57,67.64,2026690.0,67.7372,67.9153,66.8859,66.9552,2026690.0
2024-08-13 10:00:00,67.63,67.74,67.22,67.29,1063679.0,66.9453,67.0541,66.5394,66.6087,1063679.0
2024-08-13 10:30:00,67.28,67.52,67.14,67.38,1450194.0,66.5988,66.8364,66.4602,66.6978,1450194.0
2024-08-13 11:00:00,67.39,67.67,67.37,67.53,811877.0,66.7077,66.9849,66.6879,66.8463,811877.0
2024-08-13 11:30:00,67.53,67.63,67.51,67.58,668285.0,66.8463,66.9453,66.8265,66.8958,668285.0
2024-08-13 12:00:00,67.58,67.7,67.51,67.58,646842.0,66.8958,67.0145,66.8265,66.8958,646842.0
2024-08-13 12:30:00,67.58,67.9,67.55,67.89,719828.0,66.8958,67.2125,66.8661,67.2026,719828.0
2024-08-13 13:00:00,67.89,67.9,67.74,67.86,489492.0,67.2026,67.2125,67.0541,67.1729,489492.0
2024-08-13 13:30:00,67.86,67.91,67.7,67.75,754450.0,67.1729,67.2224,67.0145,67.064,754450.0
2024-08-13 14:00:00,67.74,67.8,67.68,67.7,734906.0,67.0541,67.1135,66.9948,67.0145,734906.0
2024-08-13 14:30:00,67.7,67.86,67.7,67.8,576568.0,67.0145,67.1729,67.0145,67.1135,576568.0
2024-08-13 15:00:00,67.8,67.9,67.69,67.76,966539.0,67.1135,67.2125,67.0046,67.0739,966539.0
2024-08-13 15:30:00,67.76,68.17,67.69,68.14,3139448.0,67.0739,67.4798,67.0046,67.4501,3139448.0
2024-08-14 09:30:00,67.92,68.38,67.85,68.31,2299364.0,67.2323,67.6877,67.163,67.6184,2299364.0
2024-08-14 10:00:00,68.31,68.64,68.31,68.6,1597928.0,67.6184,67.945,67.6184,67.9054,1597928.0
2024-08-14 10:30:00,68.59,68.66,68.38,68.58,1058222.0,67.8955,67.9648,67.6877,67.8856,1058222.0
2024-08-14 11:00:00,68.58,68.68,68.39,68.45,907654.0,67.8856,67.9846,67.6976,67.757,907654.0
2024-08-14 11:30:00,68.45,68.53,68.29,68.38,658440.0,67.757,67.8361,67.5986,67.6877,658440.0
2024-08-14 12:00:00,68.38,68.61,68.35,68.41,620757.0,67.6877,67.9153,67.658,67.7174,620757.0
2024-08-14 12:30:00,68.41,68.55,68.37,68.44,574495.0,67.7174,67.8559,67.6778,67.7471,574495.0
2024-08-14 13:00:00,68.44,68.48,68.3,68.38,659796.0,67.7471,67.7867,67.6085,67.6877,659796.0
2024-08-14 13:30:00,68.38,68.61,68.38,68.53,894804.0,67.6877,67.9153,67.6877,67.8361,894804.0
2024-08-14 14:00:00,68.53,68.59,68.48,68.56,824069.0,67.8361,67.8955,67.7867,67.8658,824069.0
2024-08-14 14:30:00,68.56,68.67,68.43,68.61,893703.0,67.8658,67.9747,67.7372,67.9153,893703.0
2024-08-14 15:00:00,68.62,68.67,68.46,68.47,1085024.0,67.9252,67.9747,67.7669,67.7768,1085024.0
2024-08-14 15:30:00,68.47,68.79,68.41,68.61,3564479.0,67.7768,68.0935,67.7174,67.9153,3564479.0
2024-08-15 09:30:00,74.12,74.44,72.78,72.89,9870722.0,73.3695,73.6863,72.0431,72.152,9870722.0
2024-08-15 10:00:00,72.88,73.53,72.85,73.2,3625478.0,72.1421,72.7855,72.1124,72.4589,3625478.0
2024-08-15 10:30:00,73.2,73.37,73.0,73.33,2048733.0,72.4589,72.6271,72.2609,72.5875,2048733.0
2024-08-15 11:00:00,73.33,73.33,72.88,73.06,1827628.0,72.5875,72.5875,72.1421,72.3203,1827628.0
2024-08-15 11:30:00,73.06,73.34,72.99,73.14,1790807.0,72.3203,72.5974,72.251,72.3995,1790807.0
2024-08-15 12:00:00,73.14,73.31,73.07,73.24,1385370.0,72.3995,72.5677,72.3302,72.4985,1385370.0
2024-08-15 12:30:00,73.25,73.3,73.09,73.16,906983.0,72.5084,72.5578,72.35,72.4193,906983.0
2024-08-15 13:00:00,73.16,73.23,73.04,73.15,893083.0,72.4193,72.4886,72.3005,72.4094,893083.0
2024-08-15 13:30:00,73.16,73.41,73.12,73.18,1206075.0,72.4193,72.6667,72.3797,72.4391,1206075.0
2024-08-15 14:00:00,73.19,73.4,73.17,73.39,1182751.0,72.449,72.6568,72.4292,72.6469,1182751.0
2024-08-15 14:30:00,73.39,73.61,73.36,73.47,1569816.0,72.6469,72.8647,72.6172,72.7261,1569816.0
2024-08-15 15:00:00,73.47,73.47,73.17,73.21,1653514.0,72.7261,72.7261,72.4292,72.4688,1653514.0
2024-08-15 15:30:00,73.2,73.36,72.94,73.17,3833775.0,72.4589,72.6172,72.2015,72.4292,3833775.0
2024-08-16 09:30:00,72.7,73.48,72.52,73.42,2505983.0,72.1672,72.9415,71.9885,72.8819,2505983.0
2024-08-16 10:00:00,73.42,73.5,73.17,73.22,1174971.0,72.8819,72.9614,72.6338,72.6834,1174971.0
2024-08-16 10:30:00,73.22,73.61,73.18,73.43,1355869.0,72.6834,73.0706,72.6437,72.8919,1355869.0
2024-08-16 11:00:00,73.43,73.55,73.34,73.47,741282.0,72.8919,73.011,72.8025,72.9316,741282.0
2024-08-16 11:30:00,73.47,73.52,73.28,73.46,732263.0,72.9316,72.9812,72.743,72.9217,732263.0
2024-08-16 12:00:00,73.47,73.49,73.34,73.38,526629.0,72.9316,72.9514,72.8025,72.8422,526629.0
2024-08-16 12:30:00,73.38,73.44,73.16,73.26,572056.0,72.8422,72.9018,72.6239,72.7231,572056.0
2024-08-16 13:00:00,73.26,73.26,73.03,73.09,516064.0,72.7231,72.7231,72.4948,72.5544,516064.0
2024-08-16 13:30:00,73.09,73.26,73.05,73.25,588849.0,72.5544,72.7231,72.5147,72.7132,588849.0
2024-08-16 14:00:00,73.26,73.37,73.24,73.33,655743.0,72.7231,72.8323,72.7033,72.7926,655743.0
2024-08-16 14:30:00,73.33,73.34,73.15,73.32,617743.0,72.7926,72.8025,72.6139,72.7827,617743.0
2024-08-16 15:00:00,73.31,73.47,73.3,73.33,858575.0,72.7728,72.9316,72.7628,72.7926,858575.0
2024-08-16 15:30:00,73.32,73.5,73.08,73.45,2205610.0,72.7827,72.9614,72.5444,72.9117,2205610.0
2024-08-19 09:30:00,73.39,73.95,73.34,73.94,1155067.0,72.8522,73.4081,72.8025,73.3981,1155067.0
2024-08-19 10:00:00,73.94,73.96,73.69,73.79,818614.0,73.3981,73.418,73.15,73.2492,818614.0
2024-08-19 10:30:00,73.79,73.83,73.73,73.81,477003.0,73.2492,73.2889,73.1897,73.2691,477003.0
2024-08-19 11:00:00,73.8,73.91,73.77,73.86,431825.0,73.2592,73.3684,73.2294,73.3187,431825.0
2024-08-19 11:30:00,73.86,73.93,73.82,73.84,415083.0,73.3187,73.3882,73.279,73.2989,415083.0
2024-08-19 12:00:00,73.84,73.87,73.78,73.79,342266.0,73.2989,73.3287,73.2393,73.2492,342266.0
2024-08-19 12:30:00,73.79,73.98,73.78,73.91,415404.0,73.2492,73.4378,73.2393,73.3684,415404.0
2024-08-19 13:00:00,73.9,73.9,73.58,73.73,436656.0,73.3584,73.3584,73.0408,73.1897,436656.0
2024-08-19 13:30:00,73.73,73.77,73.64,73.74,363002.0,73.1897,73.2294,73.1003,73.1996,363002.0
2024-08-19 14:00:00,73.74,73.79,73.61,73.66,498624.0,73.1996,73.2492,73.0706,73.1202,498624.0
2024-08-19 14:30:00,73.66,73.71,73.52,73.7,511016.0,73.1202,73.1698,72.9812,73.1599,511016.0
2024-08-19 15:00:00,73.7,73.78,73.58,73.58,408153.0,73.1599,73.2393,73.0408,73.0408,408153.0
2024-08-19 15:30:00,73.58,73.74,73.49,73.71,1476815.0,73.0408,73.1996,72.9514,73.1698,1476815.0
2024-08-20 09:30:00,73.75,74.22,73.72,74.21,813389.0,73.2095,73.6761,73.1798,73.6662,813389.0
2024-08-20 10:00:00,74.2,74.44,74.03,74.44,683487.0,73.6562,73.8945,73.4875,73.8945,683487.0
2024-08-20 10:30:00,74.43,74.68,74.36,74.67,839517.0,73.8845,74.1327,73.8151,74.1228,839517.0
2024-08-20 11:00:00,74.67,74.75,74.44,74.46,718590.0,74.1228,74.2022,73.8945,73.9143,718590.0
2024-08-20 11:30:00,74.45,74.47,74.3,74.46,539715.0,73.9044,73.9243,73.7555,73.9143,539715.0
2024-08-20 12:00:00,74.46,74.48,74.23,74.36,457621.0,73.9143,73.9342,73.686,73.8151,457621.0
2024-08-20 12:30:00,74.36,74.47,74.34,74.41,276590.0,73.8151,73.9243,73.7952,73.8647,276590.0
2024-08-20 13:00:00,74.41,74.45,74.33,74.42,297112.0,73.8647,73.9044,73.7853,73.8746,297112.0
2024-08-20 13:30:00,74.42,74.52,74.38,74.46,453157.0,73.8746,73.9739,73.8349,73.9143,453157.0
2024-08-20 14:00:00,74.45,74.56,74.42,74.53,427892.0,73.9044,74.0136,73.8746,73.9838,427892.0
2024-08-20 14:30:00,74.53,74.54,74.35,74.42,350183.0,73.9838,73.9937,73.8051,73.8746,350183.0
2024-08-20 15:00:00,74.42,74.47,74.3,74.37,434035.0,73.8746,73.9243,73.7555,73.825,434035.0
2024-08-20 15:30:00,74.37,74.57,74.32,74.56,1532588.0,73.825,74.0235,73.7754,74.0136,1532588.0
2024-08-21 09:30:00,75.3,75.58,74.96,75.47,1915418.0,74.7482,75.0261,74.4107,74.9169,1915418.0
2024-08-21 10:00:00,75.48,75.49,74.76,75.01,965232.0,74.9269,74.9368,74.2121,74.4603,965232.0
2024-08-21 10:30:00,75.0,75.27,74.91,74.94,733300.0,74.4504,74.7184,74.361,74.3908,733300.0
2024-08-21 11:00:00,74.93,74.99,74.77,74.87,449133.0,74.3809,74.4404,74.2221,74.3213,449133.0
2024-08-21 11:30:00,74.87,74.93,74.68,74.69,367686.0,74.3213,74.3809,74.1327,74.1426,367686.0
2024-08-21 12:00:00,74.69,74.86,74.59,74.86,472886.0,74.1426,74.3114,74.0434,74.3114,472886.0
2024-08-21 12:30:00,74.86,75.05,74.83,75.01,423399.0,74.3114,74.5,74.2816,74.4603,423399.0
2024-08-21 13:00:00,75.01,75.04,74.81,74.89,366974.0,74.4603,74.4901,74.2618,74.3412,366974.0
2024-08-21 13:30:00,74.89,75.04,74.87,74.97,438889.0,74.3412,74.4901,74.3213,74.4206,438889.0
2024-08-21 14:00:00,74.97,75.11,74.96,75.1,382294.0,74.4206,74.5596,74.4107,74.5496,382294.0
2024-08-21 14:30:00,75.1,75.18,75.06,75.07,320440.0,74.5496,74.6291,74.5099,74.5199,320440.0
2024-08-21 15:00:00,75.07,75.12,75.03,75.06,411231.0,74.5199,74.5695,74.4802,74.5099,411231.0
2024-08-21 15:30:00,75.05,75.25,74.97,75.21,1600450.0,74.5,74.6985,74.4206,74.6588,1600450.0
2024-08-22 09:30:00,75.37,76.22,75.19,76.02,1417975.0,74.8177,75.6614,74.639,75.4629,1417975.0
2024-08-22 10:00:00,76.02,76.11,75.78,75.88,595610.0,75.4629,75.5522,75.2247,75.3239,595610.0
2024-08-22 10:30:00,75.87,75.94,75.66,75.67,426318.0,75.314,75.3835,75.1055,75.1155,426318.0
2024-08-22 11:00:00,75.67,75.72,75.57,75.64,438261.0,75.1155,75.1651,75.0162,75.0857,438261.0
2024-08-22 11:30:00,75.65,75.81,75.54,75.58,382100.0,75.0956,75.2544,74.9864,75.0261,382100.0
2024-08-22 12:00:00,75.58,75.75,75.5,75.72,381560.0,75.0261,75.1949,74.9467,75.1651,381560.0
2024-08-22 12:30:00,75.72,75.74,75.25,75.27,366090.0,75.1651,75.1849,74.6985,74.7184,366090.0
2024-08-22 13:00:00,75.27,75.45,75.21,75.39,589240.0,74.7184,74.8971,74.6588,74.8375,589240.0
2024-08-22 13:30:00,75.39,75.43,75.15,75.26,440153.0,74.8375,74.8772,74.5993,74.7085,440153.0
2024-08-22 14:00:00,75.26,75.55,75.25,75.51,355327.0,74.7085,74.9963,74.6985,74.9566,355327.0
2024-08-22 14:30:00,75.5,75.56,75.4,75.42,453228.0,74.9467,75.0063,74.8474,74.8673,453228.0
2024-08-22 15:00:00,75.42,75.53,75.37,75.48,451946.0,74.8673,74.9765,74.8177,74.9269,451946.0
2024-08-22 15:30:00,75.5,75.63,75.39,75.6,1838032.0,74.9467,75.0758,74.8375,75.046,1838032.0
2024-08-23 09:30:00,75.6,75.81,75.4,75.54,640738.0,75.046,75.2544,74.8474,74.9864,640738.0
2024-08-23 10:00:00,75.55,75.58,75.14,75.3,773641.0,74.9963,75.0261,74.5893,74.7482,773641.0
2024-08-23 10:30:00,75.31,75.38,75.01,75.23,516804.0,74.7581,74.8276,74.4603,74.6787,516804.0
2024-08-23 11:00:00,75.23,75.39,75.12,75.13,468569.0,74.6787,74.8375,74.5695,74.5794,468569.0
2024-08-23 11:30:00,75.12,75.31,75.09,75.15,436284.0,74.5695,74.7581,74.5397,74.5993,436284.0
2024-08-23 12:00:00,75.15,75.27,75.06,75.12,404597.0,74.5993,74.7184,74.5099,74.5695,404597.0
2024-08-23 12:30:00,75.11,75.2,75.0,75.19,532932.0,74.5596,74.6489,74.4504,74.639,532932.0
2024-08-23 13:00:00,75.19,75.2,75.1,75.16,255212.0,74.639,74.6489,74.5496,74.6092,255212.0
2024-08-23 13:30:00,75.16,75.38,75.11,75.36,309079.0,74.6092,74.8276,74.5596,74.8077,309079.0
2024-08-23 14:00:00,75.37,75.43,75.22,75.31,270615.0,74.8177,74.8772,74.6688,74.7581,270615.0
2024-08-23 14:30:00,75.3,75.48,75.29,75.4,312226.0,74.7482,74.9269,74.7382,74.8474,312226.0
2024-08-23 15:00:00,75.39,75.69,75.38,75.66,486274.0,74.8375,75.1353,74.8276,75.1055,486274.0
2024-08-23 15:30:00,75.66,75.79,75.6,75.69,1303341.0,75.1055,75.2346,75.046,75.1353,1303341.0
2024-08-26 09:30:00,75.9,76.04,75.57,75.67,668978.0,75.3438,75.4827,75.0162,75.1155,668978.0
2024-08-26 10:00:00,75.67,75.92,75.65,75.91,421516.0,75.1155,75.3636,75.0956,75.3537,421516.0
2024-08-26 10:30:00,75.91,76.06,75.83,75.87,456231.0,75.3537,75.5026,75.2743,75.314,456231.0
2024-08-26 11:00:00,75.86,75.98,75.77,75.89,252568.0,75.3041,75.4232,75.2147,75.3338,252568.0
2024-08-26 11:30:00,75.89,75.96,75.82,75.86,303297.0,75.3338,75.4033,75.2644,75.3041,303297.0
2024-08-26 12:00:00,75.86,76.03,75.83,76.03,261253.0,75.3041,75.4728,75.2743,75.4728,261253.0
2024-08-26 12:30:00,76.03,76.13,75.97,76.1,241705.0,75.4728,75.5721,75.4133,75.5423,241705.0
2024-08-26 13:00:00,76.1,76.21,76.04,76.08,279169.0,75.5423,75.6515,75.4827,75.5225,279169.0
2024-08-26 13:30:00,76.09,76.09,75.75,75.85,357737.0,75.5324,75.5324,75.1949,75.2941,357737.0
2024-08-26 14:00:00,75.85,75.89,75.76,75.77,302313.0,75.2941,75.3338,75.2048,75.2147,302313.0
2024-08-26 14:30:00,75.77,75.92,75.75,75.86,368505.0,75.2147,75.3636,75.1949,75.3041,368505.0
2024-08-26 15:00:00,75.85,75.86,75.71,75.83,485971.0,75.2941,75.3041,75.1552,75.2743,485971.0
2024-08-26 15:30:00,75.83,76.07,75.8,76.04,1436039.0,75.2743,75.5125,75.2445,75.4827,1436039.0
2024-08-27 09:30:00,76.45,76.45,75.77,76.27,837649.0,75.8897,75.8897,75.2147,75.7111,837649.0
2024-08-27 10:00:00,76.26,76.27,76.04,76.25,426940.0,75.7011,75.7111,75.4827,75.6912,426940.0
2024-08-27 10:30:00,76.24,76.38,76.2,76.33,549529.0,75.6813,75.8203,75.6416,75.7706,549529.0
2024-08-27 11:00:00,76.34,76.45,76.16,76.17,630731.0,75.7805,75.8897,75.6019,75.6118,630731.0
2024-08-27 11:30:00,76.16,76.23,76.06,76.22,488801.0,75.6019,75.6714,75.5026,75.6614,488801.0
2024-08-27 12:00:00,76.23,76.33,76.13,76.16,372939.0,75.6714,75.7706,75.5721,75.6019,372939.0
2024-08-27 12:30:00,76.17,76.21,76.07,76.17,383642.0,75.6118,75.6515,75.5125,75.6118,383642.0
2024-08-27 13:00:00,76.16,76.26,76.14,76.2,376155.0,75.6019,75.7011,75.582,75.6416,376155.0
2024-08-27 13:30:00,76.2,76.31,76.09,76.14,446737.0,75.6416,75.7508,75.5324,75.582,446737.0
2024-08-27 14:00:00,76.14,76.3,76.11,76.29,311955.0,75.582,75.7408,75.5522,75.7309,311955.0
2024-08-27 14:30:00,76.29,76.32,76.18,76.2,334671.0,75.7309,75.7607,75.6217,75.6416,334671.0
2024-08-27 15:00:00,76.19,76.23,76.09,76.13,389657.0,75.6316,75.6714,75.5324,75.5721,389657.0
2024-08-27 15:30:00,76.12,76.34,76.09,76.13,1979891.0,75.5622,75.7805,75.5324,75.5721,1979891.0
2024-08-28 09:30:00,76.28,76.43,75.94,76.16,686270.0,75.721,75.8699,75.3835,75.6019,686270.0
2024-08-28 10:00:00,76.16,76.29,76.04,76.27,426261.0,75.6019,75.7309,75.4827,75.7111,426261.0
2024-08-28 10:30:00,76.27,76.31,76.09,76.14,377875.0,75.7111,75.7508,75.5324,75.582,377875.0
2024-08-28 11:00:00,76.14,76.22,76.02,76.09,332205.0,75.582,75.6614,75.4629,75.5324,332205.0
2024-08-28 11:30:00,76.09,76.25,76.04,76.25,304698.0,75.5324,75.6912,75.4827,75.6912,304698.0
2024-08-28 12:00:00,76.25,76.29,76.14,76.26,222829.0,75.6912,75.7309,75.582,75.7011,222829.0
2024-08-28 12:30:00,76.26,76.27,76.18,76.24,187645.0,75.7011,75.7111,75.6217,75.6813,187645.0
2024-08-28 13:00:00,76.23,76.27,76.13,76.2,272654.0,75.6714,75.7111,75.5721,75.6416,272654.0
2024-08-28 13:30:00,76.2,76.23,75.93,75.94,293775.0,75.6416,75.6714,75.3736,75.3835,293775.0
2024-08-28 14:00:00,75.94,76.02,75.8,75.87,438645.0,75.3835,75.4629,75.2445,75.314,438645.0
2024-08-28 14:30:00,75.86,76.11,75.82,76.1,413475.0,75.3041,75.5522,75.2644,75.5423,413475.0
2024-08-28 15:00:00,76.11,76.13,75.83,75.97,498836.0,75.5522,75.5721,75.2743,75.4133,498836.0
2024-08-28 15:30:00,75.96,76.14,75.89,76.1,1291999.0,75.4033,75.582,75.3338,75.5423,1291999.0
2024-08-29 09:30:00,75.99,76.35,75.67,76.03,1110718.0,75.4331,75.7905,75.1155,75.4728,1110718.0
2024-08-29 10:00:00,76.03,76.19,75.78,75.88,465445.0,75.4728,75.6316,75.2247,75.3239,465445.0
2024-08-29 10:30:00,75.89,76.12,75.88,76.0,351544.0,75.3338,75.5622,75.3239,75.443,351544.0
2024-08-29 11:00:00,76.0,76.1,75.78,75.9,344716.0,75.443,75.5423,75.2247,75.3438,344716.0
2024-08-29 11:30:00,75.9,75.96,75.82,75.93,295226.0,75.3438,75.4033,75.2644,75.3736,295226.0
2024-08-29 12:00:00,75.94,76.01,75.89,75.98,320157.0,75.3835,75.453,75.3338,75.4232,320157.0
2024-08-29 12:30:00,75.98,76.05,75.87,75.95,437751.0,75.4232,75.4927,75.314,75.3934,437751.0
2024-08-29 13:00:00,75.95,76.0,75.84,75.9,299552.0,75.3934,75.443,75.2842,75.3438,299552.0
2024-08-29 13:30:00,75.9,76.17,75.87,76.14,413784.0,75.3438,75.6118,75.314,75.582,413784.0
2024-08-29 14:00:00,76.14,76.26,76.08,76.14,411882.0,75.582,75.7011,75.5225,75.582,411882.0
2024-08-29 14:30:00,76.14,76.25,75.98,76.23,496500.0,75.582,75.6912,75.4232,75.6714,496500.0
2024-08-29 15:00:00,76.22,76.35,76.14,76.34,642322.0,75.6614,75.7905,75.582,75.7805,642322.0
2024-08-29 15:30:00,76.34,76.47,76.18,76.41,1896704.0,75.7805,75.9096,75.6217,75.85,1896704.0
2024-08-30 09:30:00,76.44,76.58,76.22,76.37,679733.0,75.8798,76.0188,75.6614,75.8103,679733.0
2024-08-30 10:00:00,76.38,76.66,76.32,76.59,517793.0,75.8203,76.0982,75.7607,76.0287,517793.0
2024-08-30 10:30:00,76.59,76.75,76.58,76.64,404880.0,76.0287,76.1875,76.0188,76.0784,404880.0
2024-08-30 11:00:00,76.64,76.64,76.5,76.52,368575.0,76.0784,76.0784,75.9394,75.9592,368575.0
2024-08-30 11:30:00,76.52,76.53,76.39,76.47,445060.0,75.9592,75.9692,75.8302,75.9096,445060.0
2024-08-30 12:00:00,76.48,76.67,76.42,76.6,349085.0,75.9195,76.1081,75.86,76.0386,349085.0
2024-08-30 12:30:00,76.6,76.79,76.53,76.74,403998.0,76.0386,76.2273,75.9692,76.1776,403998.0
2024-08-30 13:00:00,76.74,76.81,76.7,76.77,332500.0,76.1776,76.2471,76.1379,76.2074,332500.0
2024-08-30 13:30:00,76.78,76.92,76.74,76.84,436734.0,76.2173,76.3563,76.1776,76.2769,436734.0
2024-08-30 14:00:00,76.83,77.01,76.78,76.95,417879.0,76.267,76.4456,76.2173,76.3861,417879.0
2024-08-30 14:30:00,76.95,77.16,76.93,77.06,481078.0,76.3861,76.5945,76.3662,76.4953,481078.0
2024-08-30 15:00:00,77.06,77.25,76.99,77.2,857356.0,76.4953,76.6839,76.4258,76.6342,857356.0
2024-08-30 15:30:00,77.21,77.48,77.1,77.22,2338090.0,76.6442,76.9122,76.535,76.6541,2338090.0
2024-09-03 09:30:00,77.33,77.81,77.33,77.78,1300469.0,76.7633,77.2398,76.7633,77.21,1300469.0
2024-09-03 10:00:00,77.78,77.79,77.22,77.58,1058344.0,77.21,77.2199,76.6541,77.0115,1058344.0
2024-09-03 10:30:00,77.56,77.62,77.36,77.51,894486.0,76.9916,77.0512,76.7931,76.942,894486.0
2024-09-03 11:00:00,77.5,77.68,77.46,77.63,1636666.0,76.932,77.1107,76.8923,77.0611,1636666.0
2024-09-03 11:30:00,77.62,77.78,77.56,77.59,1077774.0,77.0512,77.21,76.9916,77.0214,1077774.0
2024-09-03 12:00:00,77.58,77.65,77.5,77.53,533014.0,77.0115,77.0809,76.932,76.9618,533014.0
2024-09-03 12:30:00,77.53,77.54,77.36,77.47,587197.0,76.9618,76.9718,76.7931,76.9023,587197.0
2024-09-03 13:00:00,77.47,77.68,77.44,77.52,1005638.0,76.9023,77.1107,76.8725,76.9519,1005638.0
2024-09-03 13:30:00,77.53,77.62,77.49,77.53,779333.0,76.9618,77.0512,76.9221,76.9618,779333.0
2024-09-03 14:00:00,77.53,77.54,77.32,77.52,906985.0,76.9618,76.9718,76.7534,76.9519,906985.0
2024-09-03 14:30:00,77.52,77.52,77.13,77.16,1315119.0,76.9519,76.9519,76.5648,76.5945,1315119.0
2024-09-03 15:00:00,77.16,77.32,77.08,77.23,713784.0,76.5945,76.7534,76.5151,76.664,713784.0
2024-09-03 15:30:00,77.23,77.27,76.79,77.16,2795438.0,76.664,76.7037,76.2273,76.5945,2795438.0
2024-09-04 09:30:00,77.33,77.48,76.73,76.93,1556814.0,76.7633,76.9122,76.1677,76.3662,1556814.0
2024-09-04 10:00:00,76.94,77.23,76.73,77.2,1029848.0,76.3762,76.664,76.1677,76.6342,1029848.0
2024-09-04 10:30:00,77.21,77.31,76.98,77.05,1290206.0,76.6442,76.7434,76.4159,76.4853,1290206.0
2024-09-04 11:00:00,77.05,77.21,77.0,77.14,458775.0,76.4853,76.6442,76.4357,76.5747,458775.0
2024-09-04 11:30:00,77.15,77.25,77.04,77.12,550440.0,76.5846,76.6839,76.4754,76.5548,550440.0
2024-09-04 12:00:00,77.12,77.16,76.87,77.12,409888.0,76.5548,76.5945,76.3067,76.5548,409888.0
2024-09-04 12:30:00,77.12,77.14,77.0,77.03,365675.0,76.5548,76.5747,76.4357,76.4655,365675.0
2024-09-04 13:00:00,77.03,77.05,76.86,76.9,437506.0,76.4655,76.4853,76.2967,76.3364,437506.0
2024-09-04 13:30:00,76.9,77.12,76.8,77.06,411198.0,76.3364,76.5548,76.2372,76.4953,411198.0
2024-09-04 14:00:00,77.06,77.16,77.05,77.13,466861.0,76.4953,76.5945,76.4853,76.5648,466861.0
2024-09-04 14:30:00,77.13,77.18,77.07,77.17,626708.0,76.5648,76.6144,76.5052,76.6045,626708.0
2024-09-04 15:00:00,77.17,77.25,77.08,77.23,787940.0,76.6045,76.6839,76.5151,76.664,787940.0
2024-09-04 15:30:00,77.23,77.43,77.16,77.2,2672965.0,76.664,76.8626,76.5945,76.6342,2672965.0
2024-09-05 09:30:00,77.25,77.45,77.11,77.22,794477.0,76.6839,76.8824,76.5449,76.6541,794477.0
2024-09-05 10:00:00,77.23,77.35,77.0,77.28,701363.0,76.664,76.7831,76.4357,76.7137,701363.0
2024-09-05 10:30:00,77.28,77.28,76.74,76.76,430053.0,76.7137,76.7137,76.1776,76.1975,430053.0
2024-09-05 11:00:00,76.76,76.83,76.42,76.42,682156.0,76.1975,76.267,75.86,75.86,682156.0
2024-09-05 11:30:00,76.43,76.6,76.39,76.59,573194.0,75.8699,76.0386,75.8302,76.0287,573194.0
2024-09-05 12:00:00,76.59,76.7,76.52,76.63,374600.0,76.0287,76.1379,75.9592,76.0684,374600.0
2024-09-05 12:30:00,76.64,76.83,76.61,76.78,335321.0,76.0784,76.267,76.0486,76.2173,335321.0
2024-09-05 13:00:00,76.78,76.84,76.71,76.76,307125.0,76.2173,76.2769,76.1478,76.1975,307125.0
2024-09-05 13:30:00,76.75,77.0,76.73,77.0,449693.0,76.1875,76.4357,76.1677,76.4357,449693.0
2024-09-05 14:00:00,77.0,77.07,76.93,77.0,506449.0,76.4357,76.5052,76.3662,76.4357,506449.0
2024-09-05 14:30:00,77.0,77.08,76.97,77.04,539138.0,76.4357,76.5151,76.4059,76.4754,539138.0
2024-09-05 15:00:00,77.05,77.1,76.85,76.98,719052.0,76.4853,76.535,76.2868,76.4159,719052.0
2024-09-05 15:30:00,76.98,77.06,76.83,76.96,1695876.0,76.4159,76.4953,76.267,76.396,1695876.0
2024-09-06 09:30:00,76.9,77.32,76.87,77.09,1248175.0,76.3364,76.7534,76.3067,76.5251,1248175.0
2024-09-06 10:00:00,77.09,77.17,76.59,76.67,729218.0,76.5251,76.6045,76.0287,76.1081,729218.0
2024-09-06 10:30:00,76.67,76.7,76.35,76.45,617057.0,76.1081,76.1379,75.7905,75.8897,617057.0
2024-09-06 11:00:00,76.45,76.81,76.3,76.46,584204.0,75.8897,76.2471,75.7408,75.8997,584204.0
2024-09-06 11:30:00,76.46,76.58,76.33,76.45,451849.0,75.8997,76.0188,75.7706,75.8897,451849.0
2024-09-06 12:00:00,76.44,76.59,76.41,76.53,359809.0,75.8798,76.0287,75.85,75.9692,359809.0
2024-09-06 12:30:00,76.53,76.65,76.52,76.58,394700.0,75.9692,76.0883,75.9592,76.0188,394700.0
2024-09-06 13:00:00,76.58,76.64,76.46,76.47,447357.0,76.0188,76.0784,75.8997,75.9096,447357.0
2024-09-06 13:30:00,76.46,76.51,76.33,76.47,396083.0,75.8997,75.9493,75.7706,75.9096,396083.0
2024-09-06 14:00:00,76.47,76.55,76.39,76.53,393705.0,75.9096,75.989,75.8302,75.9692,393705.0
2024-09-06 14:30:00,76.54,76.62,76.4,76.59,521513.0,75.9791,76.0585,75.8401,76.0287,521513.0
2024-09-06 15:00:00,76.59,76.81,76.58,76.61,946565.0,76.0287,76.2471,76.0188,76.0486,946565.0
2024-09-06 15:30:00,76.62,76.7,76.5,76.68,1968732.0,76.0585,76.1379,75.9394,76.1181,1968732.0
2024-09-09 09:30:00,76.85,77.1,76.49,76.98,1241227.0,76.2868,76.535,75.9295,76.4159,1241227.0
2024-09-09 10:00:00,76.99,77.35,76.97,77.09,870840.0,76.4258,76.7831,76.4059,76.5251,870840.0
2024-09-09 10:30:00,77.09,77.27,77.09,77.24,805566.0,76.5251,76.7037,76.5251,76.674,805566.0
2024-09-09 11:00:00,77.25,77.25,77.04,77.14,469823.0,76.6839,76.6839,76.4754,76.5747,469823.0
2024-09-09 11:30:00,77.14,77.47,77.13,77.34,1115978.0,76.5747,76.9023,76.5648,76.7732,1115978.0
2024-09-09 12:00:00,77.34,77.4,77.24,77.33,561254.0,76.7732,76.8328,76.674,76.7633,561254.0
2024-09-09 12:30:00,77.33,77.38,77.25,77.37,484408.0,76.7633,76.8129,76.6839,76.803,484408.0
2024-09-09 13:00:00,77.37,77.4,77.28,77.34,533774.0,76.803,76.8328,76.7137,76.7732,533774.0
2024-09-09 13:30:00,77.34,77.35,77.19,77.22,575111.0,76.7732,76.7831,76.6243,76.6541,575111.0
2024-09-09 14:00:00,77.22,77.3,77.14,77.16,524651.0,76.6541,76.7335,76.5747,76.5945,524651.0
2024-09-09 14:30:00,77.16,77.35,77.15,77.22,705742.0,76.5945,76.7831,76.5846,76.6541,705742.0
2024-09-09 15:00:00,77.21,77.27,77.04,77.13,821591.0,76.6442,76.7037,76.4754,76.5648,821591.0
2024-09-09 15:30:00,77.13,77.36,77.07,77.35,3723711.0,76.5648,76.7931,76.5052,76.7831,3723711.0
2024-09-10 09:30:00,77.35,78.27,77.28,78.25,961357.0,76.7831,77.6964,76.7137,77.6766,961357.0
2024-09-10 10:00:00,78.24,78.43,78.04,78.36,846669.0,77.6666,77.8552,77.4681,77.7857,846669.0
2024-09-10 10:30:00,78.36,78.41,78.15,78.25,817609.0,77.7857,77.8354,77.5773,77.6766,817609.0
2024-09-10 11:00:00,78.25,78.49,78.18,78.21,618838.0,77.6766,77.9148,77.6071,77.6368,618838.0
2024-09-10 11:30:00,78.21,78.33,78.13,78.19,620341.0,77.6368,77.756,77.5574,77.617,620341.0
2024-09-10 12:00:00,78.19,78.39,78.11,78.38,635556.0,77.617,77.8155,77.5376,77.8056,635556.0
2024-09-10 12:30:00,78.37,78.41,78.22,78.28,419092.0,77.7957,77.8354,77.6468,77.7063,419092.0
2024-09-10 13:00:00,78.27,78.36,78.22,78.28,417525.0,77.6964,77.7857,77.6468,77.7063,417525.0
2024-09-10 13:30:00,78.27,78.4,78.25,78.39,415324.0,77.6964,77.8255,77.6766,77.8155,415324.0
2024-09-10 14:00:00,78.39,78.49,78.38,78.45,531539.0,77.8155,77.9148,77.8056,77.8751,531539.0
2024-09-10 14:30:00,78.45,78.57,78.43,78.53,689783.0,77.8751,77.9942,77.8552,77.9545,689783.0
2024-09-10 15:00:00,78.53,78.65,78.43,78.55,1562563.0,77.9545,78.0736,77.8552,77.9744,1562563.0
2024-09-10 15:30:00,78.55,78.9,78.54,78.8,2466278.0,77.9744,78.3218,77.9644,78.2225,2466278.0
2024-09-11 09:30:00,78.38,78.65,77.92,78.04,1594492.0,77.8056,78.0736,77.349,77.4681,1594492.0
2024-09-11 10:00:00,78.04,78.14,77.7,77.71,1253309.0,77.4681,77.5674,77.1306,77.1405,1253309.0
2024-09-11 10:30:00,77.7,78.05,77.56,77.9,936450.0,77.1306,77.478,76.9916,77.3291,936450.0
2024-09-11 11:00:00,77.9,78.11,77.87,78.0,1314312.0,77.3291,77.5376,77.2993,77.4284,1314312.0
2024-09-11 11:30:00,77.98,78.15,77.93,78.09,512883.0,77.4085,77.5773,77.3589,77.5177,512883.0
2024-09-11 12:00:00,78.1,78.17,77.97,78.16,751082.0,77.5277,77.5971,77.3986,77.5872,751082.0
2024-09-11 12:30:00,78.17,78.24,78.07,78.17,806659.0,77.5971,77.6666,77.4979,77.5971,806659.0
2024-09-11 13:00:00,78.16,78.24,77.93,77.97,844176.0,77.5872,77.6666,77.3589,77.3986,844176.0
2024-09-11 13:30:00,77.97,78.31,77.93,78.27,977175.0,77.3986,77.7361,77.3589,77.6964,977175.0
2024-09-11 14:00:00,78.27,78.4,78.25,78.35,675241.0,77.6964,77.8255,77.6766,77.7758,675241.0
2024-09-11 14:30:00,78.35,78.52,78.29,78.5,968760.0,77.7758,77.9446,77.7163,77.9247,968760.0
2024-09-11 15:00:00,78.51,78.87,78.48,78.82,847202.0,77.9346,78.292,77.9049,78.2424,847202.0
2024-09-11 15:30:00,78.82,78.92,78.62,78.78,1836362.0,78.2424,78.3416,78.0438,78.2027,1836362.0
2024-09-12 09:30:00,78.99,79.04,78.62,78.84,995575.0,78.4111,78.4608,78.0438,78.2622,995575.0
2024-09-12 10:00:00,78.84,78.97,78.71,78.95,543526.0,78.2622,78.3913,78.1332,78.3714,543526.0
2024-09-12 10:30:00,78.94,79.18,78.78,79.07,774298.0,78.3615,78.5997,78.2027,78.4905,774298.0
2024-09-12 11:00:00,79.08,79.16,79.0,79.05,464590.0,78.5005,78.5799,78.4211,78.4707,464590.0
2024-09-12 11:30:00,79.05,79.43,79.04,79.28,710170.0,78.4707,78.8479,78.4608,78.699,710170.0
2024-09-12 12:00:00,79.27,79.29,79.1,79.14,332566.0,78.6891,78.7089,78.5203,78.56,332566.0
2024-09-12 12:30:00,79.13,79.32,79.1,79.28,317791.0,78.5501,78.7387,78.5203,78.699,317791.0
2024-09-12 13:00:00,79.29,79.38,79.27,79.34,320793.0,78.7089,78.7983,78.6891,78.7586,320793.0
2024-09-12 13:30:00,79.35,79.45,79.3,79.41,358386.0,78.7685,78.8678,78.7189,78.8281,358386.0
2024-09-12 14:00:00,79.41,79.59,79.4,79.56,1133914.0,78.8281,79.0067,78.8181,78.977,1133914.0
2024-09-12 14:30:00,79.56,79.67,79.5,79.66,358371.0,78.977,79.0861,78.9174,79.0762,358371.0
2024-09-12 15:00:00,79.65,79.88,79.56,79.83,812623.0,79.0663,79.2946,78.977,79.245,812623.0
2024-09-12 15:30:00,79.84,79.91,79.6,79.7,2019353.0,79.2549,79.3244,79.0167,79.1159,2019353.0
2024-09-13 09:30:00,79.82,80.19,79.69,80.07,1071547.0,79.235,79.6023,79.106,79.4832,1071547.0
2024-09-13 10:00:00,80.08,80.23,79.97,80.19,609450.0,79.4931,79.642,79.3839,79.6023,609450.0
2024-09-13 10:30:00,80.19,80.29,80.15,80.25,672888.0,79.6023,79.7016,79.5626,79.6619,672888.0
2024-09-13 11:00:00,80.26,80.35,80.18,80.3,499084.0,79.6718,79.7612,79.5924,79.7115,499084.0
2024-09-13 11:30:00,80.3,80.43,80.29,80.4,457058.0,79.7115,79.8406,79.7016,79.8108,457058.0
2024-09-13 12:00:00,80.4,80.48,80.33,80.39,479769.0,79.8108,79.8902,79.7413,79.8009,479769.0
2024-09-13 12:30:00,80.39,80.57,80.36,80.45,473106.0,79.8009,79.9796,79.7711,79.8604,473106.0
2024-09-13 13:00:00,80.45,80.53,80.34,80.39,628096.0,79.8604,79.9398,79.7512,79.8009,628096.0
2024-09-13 13:30:00,80.39,80.69,80.38,80.55,449880.0,79.8009,80.0987,79.7909,79.9597,449880.0
2024-09-13 14:00:00,80.55,80.63,80.43,80.48,415673.0,79.9597,80.0391,79.8406,79.8902,415673.0
2024-09-13 14:30:00,80.48,80.5,80.37,80.41,358898.0,79.8902,79.9101,79.781,79.8207,358898.0
2024-09-13 15:00:00,80.4,80.59,80.35,80.47,484165.0,79.8108,79.9994,79.7612,79.8803,484165.0
2024-09-13 15:30:00,80.47,80.67,80.4,80.6,1279491.0,79.8803,80.0788,79.8108,80.0093,1279491.0
2024-09-16 09:30:00,80.84,81.02,80.43,80.72,1218874.0,80.2476,80.4263,79.8406,80.1285,1218874.0
2024-09-16 10:00:00,80.72,80.75,80.4,80.48,945062.0,80.1285,80.1582,79.8108,79.8902,945062.0
2024-09-16 10:30:00,80.48,80.63,80.36,80.47,729031.0,79.8902,80.0391,79.7711,79.8803,729031.0
2024-09-16 11:00:00,80.47,80.47,80.16,80.16,724951.0,79.8803,79.8803,79.5726,79.5726,724951.0
2024-09-16 11:30:00,80.16,80.27,80.14,80.25,459732.0,79.5726,79.6817,79.5527,79.6619,459732.0
2024-09-16 12:00:00,80.25,80.47,80.17,80.42,540818.0,79.6619,79.8803,79.5825,79.8307,540818.0
2024-09-16 12:30:00,80.42,80.51,80.36,80.43,298647.0,79.8307,79.92,79.7711,79.8406,298647.0
2024-09-16 13:00:00,80.43,80.57,80.41,80.5,384160.0,79.8406,79.9796,79.8207,79.9101,384160.0
2024-09-16 13:30:00,80.51,80.6,80.45,80.52,371375.0,79.92,80.0093,79.8604,79.9299,371375.0
2024-09-16 14:00:00,80.53,80.55,80.42,80.53,380856.0,79.9398,79.9597,79.8307,79.9398,380856.0
2024-09-16 14:30:00,80.53,80.61,80.42,80.61,622476.0,79.9398,80.0193,79.8307,80.0193,622476.0
2024-09-16 15:00:00,80.61,80.66,80.54,80.6,727934.0,80.0193,80.0689,79.9498,80.0093,727934.0
2024-09-16 15:30:00,80.61,80.66,80.45,80.6,1655124.0,80.0193,80.0689,79.8604,80.0093,1655124.0
2024-09-17 09:30:00,79.76,80.15,79.61,80.02,1755008.0,79.1755,79.5626,79.0266,79.4336,1755008.0
2024-09-17 10:00:00,80.02,80.26,80.01,80.1,718565.0,79.4336,79.6718,79.4237,79.513,718565.0
2024-09-17 10:30:00,80.11,80.12,79.67,79.71,1074173.0,79.5229,79.5328,79.0861,79.1259,1074173.0
2024-09-17 11:00:00,79.71,79.87,79.69,79.81,871344.0,79.1259,79.2847,79.106,79.2251,871344.0
2024-09-17 11:30:00,79.81,79.84,79.36,79.39,1011815.0,79.2251,79.2549,78.7784,78.8082,1011815.0
2024-09-17 12:00:00,79.4,79.42,78.91,78.95,1681082.0,78.8181,78.838,78.3317,78.3714,1681082.0
2024-09-17 12:30:00,78.95,79.01,78.66,78.85,1152501.0,78.3714,78.431,78.0835,78.2722,1152501.0
2024-09-17 13:00:00,78.84,78.91,78.68,78.84,809901.0,78.2622,78.3317,78.1034,78.2622,809901.0
2024-09-17 13:30:00,78.84,78.84,78.26,78.56,1122000.0,78.2622,78.2622,77.6865,77.9843,1122000.0
2024-09-17 14:00:00,78.56,78.88,78.54,78.69,629278.0,77.9843,78.3019,77.9644,78.1133,629278.0
2024-09-17 14:30:00,78.7,78.74,78.54,78.61,637850.0,78.1233,78.163,77.9644,78.0339,637850.0
2024-09-17 15:00:00,78.61,78.67,78.5,78.58,811998.0,78.0339,78.0935,77.9247,78.0041,811998.0
2024-09-17 15:30:00,78.58,78.72,78.5,78.63,2905549.0,78.0041,78.1431,77.9247,78.0538,2905549.0
2024-09-18 09:30:00,78.64,78.77,78.28,78.5,931248.0,78.0637,78.1927,77.7063,77.9247,931248.0
2024-09-18 10:00:00,78.5,78.69,78.4,78.64,591333.0,77.9247,78.1133,77.8255,78.0637,591333.0
2024-09-18 10:30:00,78.65,78.8,78.57,78.58,588836.0,78.0736,78.2225,77.9942,78.0041,588836.0
2024-09-18 11:00:00,78.59,78.7,78.52,78.69,481453.0,78.0141,78.1233,77.9446,78.1133,481453.0
2024-09-18 11:30:00,78.69,78.93,78.62,78.84,414310.0,78.1133,78.3516,78.0438,78.2622,414310.0
2024-09-18 12:00:00,78.84,78.98,78.83,78.95,372978.0,78.2622,78.4012,78.2523,78.3714,372978.0
2024-09-18 12:30:00,78.95,79.1,78.92,79.09,429975.0,78.3714,78.5203,78.3416,78.5104,429975.0
2024-09-18 13:00:00,79.09,79.16,79.01,79.06,403861.0,78.5104,78.5799,78.431,78.4806,403861.0
2024-09-18 13:30:00,79.06,79.18,79.02,79.14,616669.0,78.4806,78.5997,78.4409,78.56,616669.0
2024-09-18 14:00:00,79.14,79.41,78.75,78.84,1531723.0,78.56,78.8281,78.1729,78.2622,1531723.0
2024-09-18 14:30:00,78.83,79.03,78.41,78.89,1408074.0,78.2523,78.4508,77.8354,78.3119,1408074.0
2024-09-18 15:00:00,78.9,79.2,78.86,79.13,1083862.0,78.3218,78.6196,78.2821,78.5501,1083862.0
2024-09-18 15:30:00,79.13,79.2,78.88,79.04,1768816.0,78.5501,78.6196,78.3019,78.4608,1768816.0
2024-09-19 09:30:00,79.05,79.09,78.22,78.91,1960741.0,78.4707,78.5104,77.6468,78.3317,1960741.0
2024-09-19 10:00:00,78.9,79.02,78.27,78.59,2367415.0,78.3218,78.4409,77.6964,78.0141,2367415.0
2024-09-19 10:30:00,78.59,78.77,78.01,78.04,1287657.0,78.0141,78.1927,77.4383,77.4681,1287657.0
2024-09-19 11:00:00,78.04,78.1,77.55,77.64,1606664.0,77.4681,77.5277,76.9817,77.071,1606664.0
2024-09-19 11:30:00,77.63,78.1,77.49,78.07,1189103.0,77.0611,77.5277,76.9221,77.4979,1189103.0
2024-09-19 12:00:00,78.06,78.29,77.96,78.26,802705.0,77.4879,77.7163,77.3887,77.6865,802705.0
2024-09-19 12:30:00,78.26,78.39,78.18,78.3,749120.0,77.6865,77.8155,77.6071,77.7262,749120.0
2024-09-19 13:00:00,78.31,78.46,78.18,78.18,615843.0,77.7361,77.885,77.6071,77.6071,615843.0
2024-09-19 13:30:00,78.19,78.41,78.13,78.14,818118.0,77.617,77.8354,77.5574,77.5674,818118.0
2024-09-19 14:00:00,78.13,78.18,77.76,77.96,796961.0,77.5574,77.6071,77.1901,77.3887,796961.0
2024-09-19 14:30:00,77.96,78.24,77.93,78.11,611924.0,77.3887,77.6666,77.3589,77.5376,611924.0
2024-09-19 15:00:00,78.1,78.33,78.02,78.14,789773.0,77.5277,77.756,77.4482,77.5674,789773.0
2024-09-19 15:30:00,78.13,78.16,77.95,78.05,2083726.0,77.5574,77.5872,77.3788,77.478,2083726.0
2024-09-20 09:30:00,78.23,78.85,78.11,78.59,4293274.0,77.6567,78.2722,77.5376,78.0141,4293274.0
2024-09-20 10:00:00,78.59,78.86,78.55,78.81,635593.0,78.0141,78.2821,77.9744,78.2324,635593.0
2024-09-20 10:30:00,78.82,79.0,78.8,78.82,822325.0,78.2424,78.4211,78.2225,78.2424,822325.0
2024-09-20 11:00:00,78.83,79.08,78.75,78.91,743615.0,78.2523,78.5005,78.1729,78.3317,743615.0
2024-09-20 11:30:00,78.9,78.93,78.65,78.67,468397.0,78.3218,78.3516,78.0736,78.0935,468397.0
2024-09-20 12:00:00,78.65,78.81,78.57,78.79,342600.0,78.0736,78.2324,77.9942,78.2126,342600.0
2024-09-20 12:30:00,78.78,78.89,78.76,78.79,343169.0,78.2027,78.3119,78.1828,78.2126,343169.0
2024-09-20 13:00:00,78.8,79.0,78.76,78.95,470942.0,78.2225,78.4211,78.1828,78.3714,470942.0
2024-09-20 13:30:00,78.95,79.06,78.94,78.99,453936.0,78.3714,78.4806,78.3615,78.4111,453936.0
2024-09-20 14:00:00,79.0,79.02,78.75,78.81,553496.0,78.4211,78.4409,78.1729,78.2324,553496.0
2024-09-20 14:30:00,78.81,78.96,78.73,78.92,568510.0,78.2324,78.3813,78.153,78.3416,568510.0
2024-09-20 15:00:00,78.92,78.99,78.83,78.9,738211.0,78.3416,78.4111,78.2523,78.3218,738211.0
2024-09-20 15:30:00,78.91,79.61,78.84,79.16,3911077.0,78.3317,79.0266,78.2622,78.5799,3911077.0
2024-09-23 09:30:00,79.07,79.89,79.07,79.72,1010957.0,78.4905,79.3045,78.4905,79.1358,1010957.0
2024-09-23 10:00:00,79.7,80.15,79.7,80.13,788711.0,79.1159,79.5626,79.1159,79.5428,788711.0
2024-09-23 10:30:00,80.13,80.17,79.94,80.09,642435.0,79.5428,79.5825,79.3542,79.5031,642435.0
2024-09-23 11:00:00,80.1,80.42,80.05,80.41,647346.0,79.513,79.8307,79.4634,79.8207,647346.0
2024-09-23 11:30:00,80.41,80.44,80.21,80.23,413619.0,79.8207,79.8505,79.6222,79.642,413619.0
2024-09-23 12:00:00,80.24,80.38,80.16,80.19,381420.0,79.652,79.7909,79.5726,79.6023,381420.0
2024-09-23 12:30:00,80.19,80.23,80.0,80.01,350707.0,79.6023,79.642,79.4137,79.4237,350707.0
2024-09-23 13:00:00,80.01,80.05,79.91,80.01,370153.0,79.4237,79.4634,79.3244,79.4237,370153.0
2024-09-23 13:30:00,80.0,80.05,79.96,80.02,297866.0,79.4137,79.4634,79.374,79.4336,297866.0
2024-09-23 14:00:00,80.02,80.06,79.97,80.05,255707.0,79.4336,79.4733,79.3839,79.4634,255707.0
2024-09-23 14:30:00,80.05,80.21,80.01,80.18,361280.0,79.4634,79.6222,79.4237,79.5924,361280.0
2024-09-23 15:00:00,80.17,80.19,80.12,80.14,306488.0,79.5825,79.6023,79.5328,79.5527,306488.0
2024-09-23 15:30:00,80.14,80.39,80.1,80.33,1248349.0,79.5527,79.8009,79.513,79.7413,1248349.0
2024-09-24 09:30:00,80.48,80.86,80.24,80.62,1434990.0,79.8902,80.2674,79.652,80.0292,1434990.0
2024-09-24 10:00:00,80.62,80.77,80.55,80.63,817476.0,80.0292,80.1781,79.9597,80.0391,817476.0
2024-09-24 10:30:00,80.63,80.91,80.58,80.84,754286.0,80.0391,80.3171,79.9895,80.2476,754286.0
2024-09-24 11:00:00,80.84,80.87,80.64,80.75,573790.0,80.2476,80.2774,80.049,80.1582,573790.0
2024-09-24 11:30:00,80.75,80.76,80.6,80.67,514646.0,80.1582,80.1682,80.0093,80.0788,514646.0
2024-09-24 12:00:00,80.67,80.78,80.61,80.69,425635.0,80.0788,80.188,80.0193,80.0987,425635.0
2024-09-24 12:30:00,80.69,80.7,80.58,80.6,423037.0,80.0987,80.1086,79.9895,80.0093,423037.0
2024-09-24 13:00:00,80.59,80.68,80.58,80.59,354999.0,79.9994,80.0887,79.9895,79.9994,354999.0
2024-09-24 13:30:00,80.59,80.6,80.48,80.5,458522.0,79.9994,80.0093,79.8902,79.9101,458522.0
2024-09-24 14:00:00,80.51,80.68,80.49,80.64,397447.0,79.92,80.0887,79.9001,80.049,397447.0
2024-09-24 14:30:00,80.65,80.7,80.57,80.65,359276.0,80.059,80.1086,79.9796,80.059,359276.0
2024-09-24 15:00:00,80.65,80.78,80.64,80.73,500093.0,80.059,80.188,80.049,80.1384,500093.0
2024-09-24 15:30:00,80.72,80.74,80.61,80.7,1646404.0,80.1285,80.1483,80.0193,80.1086,1646404.0
2024-09-25 09:30:00,80.85,81.13,80.68,81.12,1136008.0,80.2575,80.5354,80.0887,80.5255,1136008.0
2024-09-25 10:00:00,81.12,81.23,80.83,80.86,733876.0,80.5255,80.6347,80.2376,80.2674,733876.0
2024-09-25 10:30:00,80.86,80.98,80.75,80.98,536051.0,80.2674,80.3865,80.1582,80.3865,536051.0
2024-09-25 11:00:00,80.98,80.99,80.78,80.9,421830.0,80.3865,80.3965,80.188,80.3071,421830.0
2024-09-25 11:30:00,80.89,81.06,80.83,81.06,412544.0,80.2972,80.466,80.2376,80.466,412544.0
2024-09-25 12:00:00,81.06,81.23,81.0,81.2,442117.0,80.466,80.6347,80.4064,80.6049,442117.0
2024-09-25 12:30:00,81.2,81.3,81.2,81.26,440295.0,80.6049,80.7042,80.6049,80.6645,440295.0
2024-09-25 13:00:00,81.26,81.31,81.12,81.21,1019467.0,80.6645,80.7141,80.5255,80.6149,1019467.0
2024-09-25 13:30:00,81.21,81.54,81.13,81.53,742413.0,80.6149,80.9424,80.5354,80.9325,742413.0
2024-09-25 14:00:00,81.54,81.6,81.47,81.48,652372.0,80.9424,81.002,80.873,80.8829,652372.0
2024-09-25 14:30:00,81.48,81.58,81.4,81.55,622803.0,80.8829,80.9821,80.8035,80.9524,622803.0
2024-09-25 15:00:00,81.55,81.57,81.43,81.5,600215.0,80.9524,80.9722,80.8332,80.9027,600215.0
2024-09-25 15:30:00,81.5,81.53,81.34,81.44,1783110.0,80.9027,80.9325,80.7439,80.8432,1783110.0
2024-09-26 09:30:00,81.04,81.2,80.42,80.56,1827290.0,80.4461,80.6049,79.8307,79.9696,1827290.0
2024-09-26 10:00:00,80.55,80.77,80.41,80.68,778013.0,79.9597,80.1781,79.8207,80.0887,778013.0
2024-09-26 10:30:00,80.69,80.84,80.67,80.76,580543.0,80.0987,80.2476,80.0788,80.1682,580543.0
2024-09-26 11:00:00,80.76,80.82,80.21,80.28,723421.0,80.1682,80.2277,79.6222,79.6917,723421.0
2024-09-26 11:30:00,80.28,80.28,79.76,79.77,1001788.0,79.6917,79.6917,79.1755,79.1854,1001788.0
2024-09-26 12:00:00,79.77,79.79,79.53,79.59,891207.0,79.1854,79.2053,78.9472,79.0067,891207.0
2024-09-26 12:30:00,79.58,79.7,79.26,79.39,884199.0,78.9968,79.1159,78.6792,78.8082,884199.0
2024-09-26 13:00:00,79.4,79.64,79.33,79.64,882086.0,78.8181,79.0564,78.7486,79.0564,882086.0
2024-09-26 13:30:00,79.64,79.81,79.59,79.81,520037.0,79.0564,79.2251,79.0067,79.2251,520037.0
2024-09-26 14:00:00,79.81,79.9,79.71,79.87,503908.0,79.2251,79.3145,79.1259,79.2847,503908.0
2024-09-26 14:30:00,79.87,79.98,79.82,79.96,472077.0,79.2847,79.3939,79.235,79.374,472077.0
2024-09-26 15:00:00,79.96,80.03,79.83,79.9,570807.0,79.374,79.4435,79.245,79.3145,570807.0
2024-09-26 15:30:00,79.91,80.04,79.8,79.91,1315566.0,79.3244,79.4534,79.2152,79.3244,1315566.0
2024-09-27 09:30:00,79.9,80.18,79.66,80.1,993293.0,79.3145,79.5924,79.0762,79.513,993293.0
2024-09-27 10:00:00,80.1,80.29,79.98,80.26,451728.0,79.513,79.7016,79.3939,79.6718,451728.0
2024-09-27 10:30:00,80.26,80.27,79.94,80.04,439402.0,79.6718,79.6817,79.3542,79.4534,439402.0
2024-09-27 11:00:00,80.03,80.12,79.91,79.99,428800.0,79.4435,79.5328,79.3244,79.4038,428800.0
2024-09-27 11:30:00,79.99,80.0,79.81,79.86,389532.0,79.4038,79.4137,79.2251,79.2748,389532.0
2024-09-27 12:00:00,79.86,79.87,79.6,79.69,362116.0,79.2748,79.2847,79.0167,79.106,362116.0
2024-09-27 12:30:00,79.68,79.75,79.62,79.65,395722.0,79.0961,79.1656,79.0365,79.0663,395722.0
2024-09-27 13:00:00,79.64,79.86,79.64,79.81,262716.0,79.0564,79.2748,79.0564,79.2251,262716.0
2024-09-27 13:30:00,79.81,79.93,79.77,79.9,304311.0,79.2251,79.3442,79.1854,79.3145,304311.0
2024-09-27 14:00:00,79.9,79.93,79.82,79.88,303885.0,79.3145,79.3442,79.235,79.2946,303885.0
2024-09-27 14:30:00,79.89,79.91,79.8,79.89,270359.0,79.3045,79.3244,79.2152,79.3045,270359.0
2024-09-27 15:00:00,79.89,79.97,79.85,79.95,390667.0,79.3045,79.3839,79.2648,79.3641,390667.0
2024-09-27 15:30:00,79.95,80.02,79.73,79.77,1138749.0,79.3641,79.4336,79.1457,79.1854,1138749.0
2024-09-30 09:30:00,79.89,80.35,79.86,80.27,1182932.0,79.3045,79.7612,79.2748,79.6817,1182932.0
2024-09-30 10:00:00,80.28,80.39,80.16,80.35,628684.0,79.6917,79.8009,79.5726,79.7612,628684.0
2024-09-30 10:30:00,80.34,80.5,80.25,80.42,461863.0,79.7512,79.9101,79.6619,79.8307,461863.0
2024-09-30 11:00:00,80.42,80.51,80.2,80.32,382945.0,79.8307,79.92,79.6123,79.7314,382945.0
2024-09-30 11:30:00,80.32,80.39,80.16,80.26,401609.0,79.7314,79.8009,79.5726,79.6718,401609.0
2024-09-30 12:00:00,80.26,80.34,80.15,80.17,403390.0,79.6718,79.7512,79.5626,79.5825,403390.0
2024-09-30 12:30:00,80.17,80.29,80.13,80.23,218054.0,79.5825,79.7016,79.5428,79.642,218054.0
2024-09-30 13:00:00,80.23,80.42,80.2,80.35,330553.0,79.642,79.8307,79.6123,79.7612,330553.0
2024-09-30 13:30:00,80.35,80.45,80.33,80.41,330070.0,79.7612,79.8604,79.7413,79.8207,330070.0
2024-09-30 14:00:00,80.42,80.49,80.23,80.41,471488.0,79.8307,79.9001,79.642,79.8207,471488.0
2024-09-30 14:30:00,80.4,80.6,80.36,80.41,479813.0,79.8108,80.0093,79.7711,79.8207,479813.0
2024-09-30 15:00:00,80.41,80.71,80.34,80.59,665687.0,79.8207,80.1185,79.7512,79.9994,665687.0
2024-09-30 15:30:00,80.59,80.94,80.57,80.76,2485610.0,79.9994,80.3468,79.9796,80.1682,2485610.0
2024-10-01 09:30:00,80.68,80.93,80.47,80.73,1138612.0,80.0887,80.3369,79.8803,80.1384,1138612.0
2024-10-01 10:00:00,80.73,81.12,80.43,81.12,770452.0,80.1384,80.5255,79.8406,80.5255,770452.0
2024-10-01 10:30:00,81.12,81.13,80.65,80.76,706204.0,80.5255,80.5354,80.059,80.1682,706204.0
2024-10-01 11:00:00,80.76,80.87,80.66,80.82,483425.0,80.1682,80.2774,80.0689,80.2277,483425.0
2024-10-01 11:30:00,80.83,80.93,80.76,80.89,341987.0,80.2376,80.3369,80.1682,80.2972,341987.0
2024-10-01 12:00:00,80.89,80.97,80.78,80.84,496266.0,80.2972,80.3766,80.188,80.2476,496266.0
2024-10-01 12:30:00,80.84,80.99,80.8,80.94,411511.0,80.2476,80.3965,80.2079,80.3468,411511.0
2024-10-01 13:00:00,80.94,81.1,80.87,81.03,477965.0,80.3468,80.5057,80.2774,80.4362,477965.0
2024-10-01 13:30:00,81.03,81.21,80.95,81.2,499252.0,80.4362,80.6149,80.3568,80.6049,499252.0
2024-10-01 14:00:00,81.2,81.53,81.17,81.45,648419.0,80.6049,80.9325,80.5752,80.8531,648419.0
2024-10-01 14:30:00,81.46,81.53,81.39,81.51,517618.0,80.863,80.9325,80.7935,80.9127,517618.0
2024-10-01 15:00:00,81.51,81.53,81.27,81.36,758703.0,80.9127,80.9325,80.6744,80.7638,758703.0
2024-10-01 15:30:00,81.35,81.42,81.13,81.28,2504360.0,80.7538,80.8233,80.5354,80.6843,2504360.0
2024-10-02 09:30:00,80.99,80.99,80.36,80.63,1245802.0,80.3965,80.3965,79.7711,80.0391,1245802.0
2024-10-02 10:00:00,80.63,80.79,80.47,80.52,890937.0,80.0391,80.1979,79.8803,79.9299,890937.0
2024-10-02 10:30:00,80.53,80.9,80.52,80.61,1176795.0,79.9398,80.3071,79.9299,80.0193,1176795.0
2024-10-02 11:00:00,80.6,80.68,80.22,80.55,924634.0,80.0093,80.0887,79.6321,79.9597,924634.0
2024-10-02 11:30:00,80.54,80.65,80.46,80.6,500340.0,79.9498,80.059,79.8704,80.0093,500340.0
2024-10-02 12:00:00,80.6,80.62,80.4,80.45,447012.0,80.0093,80.0292,79.8108,79.8604,447012.0
2024-10-02 12:30:00,80.45,80.5,80.26,80.27,534313.0,79.8604,79.9101,79.6718,79.6817,534313.0
2024-10-02 13:00:00,80.26,80.38,80.16,80.34,648849.0,79.6718,79.7909,79.5726,79.7512,648849.0
2024-10-02 13:30:00,80.34,80.47,80.29,80.44,429810.0,79.7512,79.8803,79.7016,79.8505,429810.0
2024-10-02 14:00:00,80.43,80.54,80.31,80.31,570550.0,79.8406,79.9498,79.7215,79.7215,570550.0
2024-10-02 14:30:00,80.32,80.35,80.12,80.17,801044.0,79.7314,79.7612,79.5328,79.5825,801044.0
2024-10-02 15:00:00,80.17,80.45,80.16,80.37,588343.0,79.5825,79.8604,79.5726,79.781,588343.0
2024-10-02 15:30:00,80.36,80.47,80.18,80.45,1992889.0,79.7711,79.8803,79.5924,79.8604,1992889.0
2024-10-03 09:30:00,80.3,80.49,79.85,80.0,752430.0,79.7115,79.9001,79.2648,79.4137,752430.0
2024-10-03 10:00:00,80.01,80.3,79.93,80.19,473281.0,79.4237,79.7115,79.3442,79.6023,473281.0
2024-10-03 10:30:00,80.19,80.53,80.11,80.37,397479.0,79.6023,79.9398,79.5229,79.781,397479.0
2024-10-03 11:00:00,80.38,80.42,80.26,80.34,275802.0,79.7909,79.8307,79.6718,79.7512,275802.0
2024-10-03 11:30:00,80.34,80.57,80.33,80.51,276536.0,79.7512,79.9796,79.7413,79.92,276536.0
2024-10-03 12:00:00,80.5,80.58,80.45,80.48,224504.0,79.9101,79.9895,79.8604,79.8902,224504.0
2024-10-03 12:30:00,80.48,80.5,80.27,80.28,242158.0,79.8902,79.9101,79.6817,79.6917,242158.0
2024-10-03 13:00:00,80.28,80.39,80.2,80.31,289740.0,79.6917,79.8009,79.6123,79.7215,289740.0
2024-10-03 13:30:00,80.31,80.4,80.25,80.35,336139.0,79.7215,79.8108,79.6619,79.7612,336139.0
2024-10-03 14:00:00,80.35,80.41,80.31,80.37,328457.0,79.7612,79.8207,79.7215,79.781,328457.0
2024-10-03 14:30:00,80.37,80.42,80.31,80.33,264059.0,79.781,79.8307,79.7215,79.7413,264059.0
2024-10-03 15:00:00,80.33,80.33,80.15,80.21,632984.0,79.7413,79.7413,79.5626,79.6222,632984.0
2024-10-03 15:30:00,80.2,80.44,80.17,80.41,1416149.0,79.6123,79.8505,79.5825,79.8207,1416149.0
2024-10-04 09:30:00,80.05,80.58,79.85,80.51,833808.0,79.4634,79.9895,79.2648,79.92,833808.0
2024-10-04 10:00:00,80.51,80.79,80.5,80.6,473440.0,79.92,80.1979,79.9101,80.0093,473440.0
2024-10-04 10:30:00,80.59,80.6,80.4,80.54,522385.0,79.9994,80.0093,79.8108,79.9498,522385.0
2024-10-04 11:00:00,80.54,80.79,80.49,80.73,415916.0,79.9498,80.1979,79.9001,80.1384,415916.0
2024-10-04 11:30:00,80.73,80.94,80.71,80.86,313589.0,80.1384,80.3468,80.1185,80.2674,313589.0
2024-10-04 12:00:00,80.86,80.94,80.76,80.82,212035.0,80.2674,80.3468,80.1682,80.2277,212035.0
2024-10-04 12:30:00,80.81,81.12,80.77,81.03,383646.0,80.2178,80.5255,80.1781,80.4362,383646.0
2024-10-04 13:00:00,81.04,81.1,80.96,81.06,266711.0,80.4461,80.5057,80.3667,80.466,266711.0
2024-10-04 13:30:00,81.06,81.11,80.89,80.93,374578.0,80.466,80.5156,80.2972,80.3369,374578.0
2024-10-04 14:00:00,80.92,80.96,80.83,80.9,344945.0,80.327,80.3667,80.2376,80.3071,344945.0
2024-10-04 14:30:00,80.9,80.93,80.82,80.88,314151.0,80.3071,80.3369,80.2277,80.2873,314151.0
2024-10-04 15:00:00,80.88,80.92,80.79,80.89,487301.0,80.2873,80.327,80.1979,80.2972,487301.0
2024-10-04 15:30:00,80.88,81.05,80.84,80.92,1499861.0,80.2873,80.456,80.2476,80.327,1499861.0
2024-10-07 09:30:00,80.69,80.94,80.49,80.5,1218203.0,80.0987,80.3468,79.9001,79.9101,1218203.0
2024-10-07 10:00:00,80.5,80.76,80.44,80.69,597326.0,79.9101,80.1682,79.8505,80.0987,597326.0
2024-10-07 10:30:00,80.69,80.69,80.19,80.24,842220.0,80.0987,80.0987,79.6023,79.652,842220.0
2024-10-07 11:00:00,80.25,80.31,80.09,80.19,660416.0,79.6619,79.7215,79.5031,79.6023,660416.0
2024-10-07 11:30:00,80.19,80.21,80.07,80.1,492886.0,79.6023,79.6222,79.4832,79.513,492886.0
2024-10-07 12:00:00,80.11,80.12,79.86,79.9,455016.0,79.5229,79.5328,79.2748,79.3145,455016.0
2024-10-07 12:30:00,79.9,79.91,79.75,79.8,482087.0,79.3145,79.3244,79.1656,79.2152,482087.0
2024-10-07 13:00:00,79.8,79.85,79.76,79.79,480440.0,79.2152,79.2648,79.1755,79.2053,480440.0
2024-10-07 13:30:00,79.79,79.81,79.64,79.73,398904.0,79.2053,79.2251,79.0564,79.1457,398904.0
2024-10-07 14:00:00,79.73,79.75,79.67,79.7,706077.0,79.1457,79.1656,79.0861,79.1159,706077.0
2024-10-07 14:30:00,79.7,79.72,79.3,79.37,793436.0,79.1159,79.1358,78.7189,78.7883,793436.0
2024-10-07 15:00:00,79.37,79.51,79.33,79.44,798598.0,78.7883,78.9273,78.7486,78.8578,798598.0
2024-10-07 15:30:00,79.45,79.47,78.98,79.12,2874817.0,78.8678,78.8876,78.4012,78.5402,2874817.0
2024-10-08 09:30:00,79.62,79.82,79.46,79.63,1068942.0,79.0365,79.235,78.8777,79.0464,1068942.0
2024-10-08 10:00:00,79.62,79.67,79.45,79.47,774107.0,79.0365,79.0861,78.8678,78.8876,774107.0
2024-10-08 10:30:00,79.47,79.52,79.22,79.44,773113.0,78.8876,78.9372,78.6394,78.8578,773113.0
2024-10-08 11:00:00,79.43,79.51,79.3,79.39,626143.0,78.8479,78.9273,78.7189,78.8082,626143.0
2024-10-08 11:30:00,79.38,79.41,79.24,79.33,455237.0,78.7983,78.8281,78.6593,78.7486,455237.0
2024-10-08 12:00:00,79.33,79.37,79.25,79.34,295805.0,78.7486,78.7883,78.6692,78.7586,295805.0
2024-10-08 12:30:00,79.34,79.39,79.19,79.2,322877.0,78.7586,78.8082,78.6097,78.6196,322877.0
2024-10-08 13:00:00,79.2,79.27,79.13,79.19,508973.0,78.6196,78.6891,78.5501,78.6097,508973.0
2024-10-08 13:30:00,79.19,79.26,79.14,79.22,428071.0,78.6097,78.6792,78.56,78.6394,428071.0
2024-10-08 14:00:00,79.22,79.26,79.18,79.23,770468.0,78.6394,78.6792,78.5997,78.6494,770468.0
2024-10-08 14:30:00,79.23,79.26,79.17,79.23,982415.0,78.6494,78.6792,78.5898,78.6494,982415.0
2024-10-08 15:00:00,79.23,79.36,79.07,79.36,1445273.0,78.6494,78.7784,78.4905,78.7784,1445273.0
2024-10-08 15:30:00,79.35,79.78,79.34,79.7,1839116.0,78.7685,79.1953,78.7586,79.1159,1839116.0
2024-10-09 09:30:00,79.82,80.3,79.75,80.14,997029.0,79.235,79.7115,79.1656,79.5527,997029.0
2024-10-09 10:00:00,80.13,80.2,79.96,80.17,545073.0,79.5428,79.6123,79.374,79.5825,545073.0
2024-10-09 10:30:00,80.17,80.25,80.04,80.17,558556.0,79.5825,79.6619,79.4534,79.5825,558556.0
2024-10-09 11:00:00,80.17,80.25,80.05,80.18,495514.0,79.5825,79.6619,79.4634,79.5924,495514.0
2024-10-09 11:30:00,80.17,80.24,80.14,80.19,401924.0,79.5825,79.652,79.5527,79.6023,401924.0
2024-10-09 12:00:00,80.19,80.2,80.15,80.16,275904.0,79.6023,79.6123,79.5626,79.5726,275904.0
2024-10-09 12:30:00,80.17,80.2,80.12,80.16,252103.0,79.5825,79.6123,79.5328,79.5726,252103.0
2024-10-09 13:00:00,80.15,80.34,80.14,80.33,515203.0,79.5626,79.7512,79.5527,79.7413,515203.0
2024-10-09 13:30:00,80.34,80.38,80.09,80.12,312489.0,79.7512,79.7909,79.5031,79.5328,312489.0
2024-10-09 14:00:00,80.12,80.23,80.11,80.19,285491.0,79.5328,79.642,79.5229,79.6023,285491.0
2024-10-09 14:30:00,80.18,80.23,80.14,80.2,444705.0,79.5924,79.642,79.5527,79.6123,444705.0
2024-10-09 15:00:00,80.2,80.36,80.1,80.33,492288.0,79.6123,79.7711,79.513,79.7413,492288.0
2024-10-09 15:30:00,80.34,80.5,80.26,80.4,1370398.0,79.7512,79.9101,79.6718,79.8108,1370398.0
2024-10-10 09:30:00,80.31,80.32,79.9,79.92,840757.0,79.7215,79.7314,79.3145,79.3343,840757.0
2024-10-10 10:00:00,79.93,80.17,79.84,79.86,418457.0,79.3442,79.5825,79.2549,79.2748,418457.0
2024-10-10 10:30:00,79.86,79.88,79.59,79.61,320010.0,79.2748,79.2946,79.0067,79.0266,320010.0
2024-10-10 11:00:00,79.61,79.77,79.56,79.72,306025.0,79.0266,79.1854,78.977,79.1358,306025.0
2024-10-10 11:30:00,79.71,79.76,79.59,79.76,331398.0,79.1259,79.1755,79.0067,79.1755,331398.0
2024-10-10 12:00:00,79.76,79.78,79.68,79.7,245190.0,79.1755,79.1953,79.0961,79.1159,245190.0
2024-10-10 12:30:00,79.69,79.76,79.56,79.58,297506.0,79.106,79.1755,78.977,78.9968,297506.0
2024-10-10 13:00:00,79.59,79.74,79.52,79.72,289895.0,79.0067,79.1556,78.9372,79.1358,289895.0
2024-10-10 13:30:00,79.72,79.84,79.69,79.83,322739.0,79.1358,79.2549,79.106,79.245,322739.0
2024-10-10 14:00:00,79.83,79.88,79.72,79.73,298715.0,79.245,79.2946,79.1358,79.1457,298715.0
2024-10-10 14:30:00,79.72,79.77,79.57,79.59,759185.0,79.1358,79.1854,78.9869,79.0067,759185.0
2024-10-10 15:00:00,79.59,79.65,79.46,79.48,528678.0,79.0067,79.0663,78.8777,78.8975,528678.0
2024-10-10 15:30:00,79.48,79.64,79.47,79.61,1388394.0,78.8975,79.0564,78.8876,79.0266,1388394.0
2024-10-11 09:30:00,79.7,79.8,79.37,79.49,724207.0,79.1159,79.2152,78.7883,78.9075,724207.0
2024-10-11 10:00:00,79.49,79.93,79.45,79.93,516776.0,78.9075,79.3442,78.8678,79.3442,516776.0
2024-10-11 10:30:00,79.92,79.99,79.76,79.85,364013.0,79.3343,79.4038,79.1755,79.2648,364013.0
2024-10-11 11:00:00,79.84,79.94,79.78,79.87,266994.0,79.2549,79.3542,79.1953,79.2847,266994.0
2024-10-11 11:30:00,79.88,80.0,79.84,79.97,298355.0,79.2946,79.4137,79.2549,79.3839,298355.0
2024-10-11 12:00:00,79.98,79.99,79.77,79.83,231654.0,79.3939,79.4038,79.1854,79.245,231654.0
2024-10-11 12:30:00,79.84,79.84,79.68,79.76,325605.0,79.2549,79.2549,79.0961,79.1755,325605.0
2024-10-11 13:00:00,79.76,79.86,79.74,79.75,293341.0,79.1755,79.2748,79.1556,79.1656,293341.0
2024-10-11 13:30:00,79.76,79.84,79.75,79.83,262690.0,79.1755,79.2549,79.1656,79.245,262690.0
2024-10-11 14:00:00,79.84,79.95,79.81,79.91,284579.0,79.2549,79.3641,79.2251,79.3244,284579.0
2024-10-11 14:30:00,79.91,79.96,79.86,79.95,470032.0,79.3244,79.374,79.2748,79.3641,470032.0
2024-10-11 15:00:00,79.95,80.13,79.93,80.08,446090.0,79.3641,79.5428,79.3442,79.4931,446090.0
2024-10-11 15:30:00,80.08,80.12,79.95,80.09,1346175.0,79.4931,79.5328,79.3641,79.5031,1346175.0
2024-10-14 09:30:00,80.05,80.26,79.97,80.01,759439.0,79.4634,79.6718,79.3839,79.4237,759439.0
2024-10-14 10:00:00,80.01,80.12,79.76,80.04,517650.0,79.4237,79.5328,79.1755,79.4534,517650.0
2024-10-14 10:30:00,80.03,80.11,79.95,80.05,339306.0,79.4435,79.5229,79.3641,79.4634,339306.0
2024-10-14 11:00:00,80.05,80.17,80.01,80.15,460610.0,79.4634,79.5825,79.4237,79.5626,460610.0
2024-10-14 11:30:00,80.15,80.33,80.1,80.2,475163.0,79.5626,79.7413,79.513,79.6123,475163.0
2024-10-14 12:00:00,80.2,80.26,80.1,80.16,441761.0,79.6123,79.6718,79.513,79.5726,441761.0
2024-10-14 12:30:00,80.17,80.2,80.07,80.16,321927.0,79.5825,79.6123,79.4832,79.5726,321927.0
2024-10-14 13:00:00,80.16,80.18,80.09,80.15,319618.0,79.5726,79.5924,79.5031,79.5626,319618.0
2024-10-14 13:30:00,80.14,80.16,80.04,80.05,274481.0,79.5527,79.5726,79.4534,79.4634,274481.0
2024-10-14 14:00:00,80.04,80.24,80.01,80.24,373975.0,79.4534,79.652,79.4237,79.652,373975.0
2024-10-14 14:30:00,80.24,80.43,80.22,80.42,352663.0,79.652,79.8406,79.6321,79.8307,352663.0
2024-10-14 15:00:00,80.42,80.49,80.37,80.46,409668.0,79.8307,79.9001,79.781,79.8704,409668.0
2024-10-14 15:30:00,80.46,80.51,80.28,80.3,1483453.0,79.8704,79.92,79.6917,79.7115,1483453.0
2024-10-15 09:30:00,80.67,81.23,80.51,81.05,1248176.0,80.0788,80.6347,79.92,80.456,1248176.0
2024-10-15 10:00:00,81.05,81.39,80.87,81.39,469542.0,80.456,80.7935,80.2774,80.7935,469542.0
2024-10-15 10:30:00,81.39,81.75,81.37,81.37,795195.0,80.7935,81.1509,80.7737,80.7737,795195.0
2024-10-15 11:00:00,81.37,81.62,81.35,81.61,473295.0,80.7737,81.0219,80.7538,81.0119,473295.0
2024-10-15 11:30:00,81.61,81.83,81.51,81.72,653954.0,81.0119,81.2303,80.9127,81.1211,653954.0
2024-10-15 12:00:00,81.73,81.82,81.63,81.7,425177.0,81.131,81.2204,81.0318,81.1013,425177.0
2024-10-15 12:30:00,81.7,81.76,81.57,81.68,305344.0,81.1013,81.1608,80.9722,81.0814,305344.0
2024-10-15 13:00:00,81.69,81.72,81.61,81.65,285812.0,81.0913,81.1211,81.0119,81.0516,285812.0
2024-10-15 13:30:00,81.65,81.65,81.44,81.51,305817.0,81.0516,81.0516,80.8432,80.9127,305817.0
2024-10-15 14:00:00,81.51,81.56,81.36,81.48,295464.0,80.9127,80.9623,80.7638,80.8829,295464.0
2024-10-15 14:30:00,81.48,81.49,81.35,81.39,275878.0,80.8829,80.8928,80.7538,80.7935,275878.0
2024-10-15 15:00:00,81.39,81.42,81.26,81.39,411539.0,80.7935,80.8233,80.6645,80.7935,411539.0
2024-10-15 15:30:00,81.39,81.71,81.36,81.69,1592714.0,80.7935,81.1112,80.7638,81.0913,1592714.0
2024-10-16 09:30:00,81.53,81.66,80.93,80.98,875543.0,80.9325,81.0616,80.3369,80.3865,875543.0
2024-10-16 10:00:00,80.98,81.02,80.62,80.91,1211907.0,80.3865,80.4263,80.0292,80.3171,1211907.0
2024-10-16 10:30:00,80.9,81.0,80.78,80.88,584485.0,80.3071,80.4064,80.188,80.2873,584485.0
2024-10-16 11:00:00,80.88,80.98,80.8,80.91,351515.0,80.2873,80.3865,80.2079,80.3171,351515.0
2024-10-16 11:30:00,80.91,81.03,80.88,80.96,308202.0,80.3171,80.4362,80.2873,80.3667,308202.0
2024-10-16 12:00:00,80.95,81.28,80.92,81.28,316313.0,80.3568,80.6843,80.327,80.6843,316313.0
2024-10-16 12:30:00,81.28,81.35,81.23,81.35,309860.0,80.6843,80.7538,80.6347,80.7538,309860.0
2024-10-16 13:00:00,81.35,81.52,81.28,81.37,386043.0,80.7538,80.9226,80.6843,80.7737,386043.0
2024-10-16 13:30:00,81.38,81.42,81.31,81.37,321162.0,80.7836,80.8233,80.7141,80.7737,321162.0
2024-10-16 14:00:00,81.37,81.49,81.3,81.48,470696.0,80.7737,80.8928,80.7042,80.8829,470696.0
2024-10-16 14:30:00,81.49,81.55,81.31,81.34,458246.0,80.8928,80.9524,80.7141,80.7439,458246.0
2024-10-16 15:00:00,81.35,81.46,81.32,81.37,613709.0,80.7538,80.863,80.7241,80.7737,613709.0
2024-10-16 15:30:00,81.35,81.42,81.17,81.23,1092657.0,80.7538,80.8233,80.5752,80.6347,1092657.0
2024-10-17 09:30:00,81.27,81.5,81.0,81.01,722007.0,80.6744,80.9027,80.4064,80.4163,722007.0
2024-10-17 10:00:00,81.02,81.03,80.81,80.98,467971.0,80.4263,80.4362,80.2178,80.3865,467971.0
2024-10-17 10:30:00,80.98,81.03,80.83,80.96,372029.0,80.3865,80.4362,80.2376,80.3667,372029.0
2024-10-17 11:00:00,80.96,81.11,80.88,81.08,275152.0,80.3667,80.5156,80.2873,80.4858,275152.0
2024-10-17 11:30:00,81.09,81.17,80.96,80.96,293524.0,80.4957,80.5752,80.3667,80.3667,293524.0
2024-10-17 12:00:00,80.96,80.98,80.76,80.81,243812.0,80.3667,80.3865,80.1682,80.2178,243812.0
2024-10-17 12:30:00,80.81,80.87,80.76,80.87,239714.0,80.2178,80.2774,80.1682,80.2774,239714.0
2024-10-17 13:00:00,80.87,80.89,80.8,80.82,247684.0,80.2774,80.2972,80.2079,80.2277,247684.0
2024-10-17 13:30:00,80.83,80.88,80.79,80.86,215487.0,80.2376,80.2873,80.1979,80.2674,215487.0
2024-10-17 14:00:00,80.86,80.86,80.64,80.73,297462.0,80.2674,80.2674,80.049,80.1384,297462.0
2024-10-17 14:30:00,80.73,80.89,80.71,80.88,256146.0,80.1384,80.2972,80.1185,80.2873,256146.0
2024-10-17 15:00:00,80.89,80.9,80.81,80.88,293172.0,80.2972,80.3071,80.2178,80.2873,293172.0
2024-10-17 15:30:00,80.88,80.95,80.82,80.9,1261810.0,80.2873,80.3568,80.2277,80.3071,1261810.0
2024-10-18 09:30:00,80.87,80.98,80.66,80.7,1849745.0,80.2774,80.3865,80.0689,80.1086,1849745.0
2024-10-18 10:00:00,80.7,80.84,80.66,80.76,343451.0,80.1086,80.2476,80.0689,80.1682,343451.0
2024-10-18 10:30:00,80.76,81.3,80.76,81.22,923890.0,80.1682,80.7042,80.1682,80.6248,923890.0
2024-10-18 11:00:00,81.23,81.69,81.22,81.47,1208266.0,80.6347,81.0913,80.6248,80.873,1208266.0
2024-10-18 11:30:00,81.48,81.6,81.34,81.34,827714.0,80.8829,81.002,80.7439,80.7439,827714.0
2024-10-18 12:00:00,81.34,81.36,81.18,81.23,171529.0,80.7439,80.7638,80.5851,80.6347,171529.0
2024-10-18 12:30:00,81.23,81.34,81.15,81.23,155486.0,80.6347,80.7439,80.5553,80.6347,155486.0
2024-10-18 13:00:00,81.23,81.27,81.16,81.19,166568.0,80.6347,80.6744,80.5652,80.595,166568.0
2024-10-18 13:30:00,81.19,81.21,81.13,81.13,123705.0,80.595,80.6149,80.5354,80.5354,123705.0
2024-10-18 14:00:00,81.13,81.27,81.07,81.22,238035.0,80.5354,80.6744,80.4759,80.6248,238035.0
2024-10-18 14:30:00,81.22,81.29,81.2,81.25,221403.0,80.6248,80.6943,80.6049,80.6546,221403.0
2024-10-18 15:00:00,81.24,81.35,81.21,81.26,275984.0,80.6446,80.7538,80.6149,80.6645,275984.0
2024-10-18 15:30:00,81.26,81.36,81.2,81.31,821677.0,80.6645,80.7638,80.6049,80.7141,821677.0
2024-10-21 09:30:00,81.23,81.55,80.94,81.18,584624.0,80.6347,80.9524,80.3468,80.5851,584624.0
2024-10-21 10:00:00,81.17,81.2,81.04,81.08,283377.0,80.5752,80.6049,80.4461,80.4858,283377.0
2024-10-21 10:30:00,81.07,81.18,81.0,81.04,265820.0,80.4759,80.5851,80.4064,80.4461,265820.0
2024-10-21 11:00:00,81.04,81.06,80.87,80.88,264820.0,80.4461,80.466,80.2774,80.2873,264820.0
2024-10-21 11:30:00,80.88,81.01,80.85,80.92,215972.0,80.2873,80.4163,80.2575,80.327,215972.0
2024-10-21 12:00:00,80.92,80.98,80.84,80.95,237868.0,80.327,80.3865,80.2476,80.3568,237868.0
2024-10-21 12:30:00,80.95,80.96,80.79,80.81,278700.0,80.3568,80.3667,80.1979,80.2178,278700.0
2024-10-21 13:00:00,80.81,80.92,80.79,80.85,206653.0,80.2178,80.327,80.1979,80.2575,206653.0
2024-10-21 13:30:00,80.86,80.96,80.82,80.93,221483.0,80.2674,80.3667,80.2277,80.3369,221483.0
2024-10-21 14:00:00,80.92,81.01,80.91,80.97,237057.0,80.327,80.4163,80.3171,80.3766,237057.0
2024-10-21 14:30:00,80.97,81.03,80.91,80.91,250079.0,80.3766,80.4362,80.3171,80.3171,250079.0
2024-10-21 15:00:00,80.92,81.08,80.88,81.05,315192.0,80.327,80.4858,80.2873,80.456,315192.0
2024-10-21 15:30:00,81.05,81.05,80.72,80.83,1032376.0,80.456,80.456,80.1285,80.2376,1032376.0
2024-10-22 09:30:00,81.11,81.31,80.82,81.17,1078752.0,80.5156,80.7141,80.2277,80.5752,1078752.0
2024-10-22 10:00:00,81.17,81.45,81.11,81.35,561877.0,80.5752,80.8531,80.5156,80.7538,561877.0
2024-10-22 10:30:00,81.35,81.35,81.09,81.28,260818.0,80.7538,80.7538,80.4957,80.6843,260818.0
2024-10-22 11:00:00,81.28,81.44,81.2,81.37,300123.0,80.6843,80.8432,80.6049,80.7737,300123.0
2024-10-22 11:30:00,81.37,81.51,81.25,81.47,519498.0,80.7737,80.9127,80.6546,80.873,519498.0
2024-10-22 12:00:00,81.47,81.65,81.42,81.63,376369.0,80.873,81.0516,80.8233,81.0318,376369.0
2024-10-22 12:30:00,81.64,81.97,81.62,81.94,564044.0,81.0417,81.3693,81.0219,81.3395,564044.0
2024-10-22 13:00:00,81.94,81.99,81.84,81.9,441828.0,81.3395,81.3891,81.2402,81.2998,441828.0
2024-10-22 13:30:00,81.9,82.1,81.82,82.07,581243.0,81.2998,81.4983,81.2204,81.4686,581243.0
2024-10-22 14:00:00,82.08,82.15,82.03,82.13,350676.0,81.4785,81.548,81.4289,81.5281,350676.0
2024-10-22 14:30:00,82.13,82.17,81.96,81.96,490682.0,81.5281,81.5678,81.3594,81.3594,490682.0
2024-10-22 15:00:00,81.96,82.01,81.85,81.99,557241.0,81.3594,81.409,81.2502,81.3891,557241.0
2024-10-22 15:30:00,82.0,82.23,81.99,82.02,1277652.0,81.3991,81.6274,81.3891,81.4189,1277652.0
2024-10-23 09:30:00,81.89,82.57,81.8,82.46,991921.0,81.2899,81.9649,81.2005,81.8557,991921.0
2024-10-23 10:00:00,82.47,82.84,82.43,82.58,636312.0,81.8656,82.2329,81.8259,81.9748,636312.0
2024-10-23 10:30:00,82.58,82.68,82.44,82.5,415847.0,81.9748,82.0741,81.8358,81.8954,415847.0
2024-10-23 11:00:00,82.49,82.64,82.4,82.52,486959.0,81.8855,82.0344,81.7961,81.9153,486959.0
2024-10-23 11:30:00,82.52,82.74,82.48,82.7,347334.0,81.9153,82.1336,81.8756,82.0939,347334.0
2024-10-23 12:00:00,82.69,82.75,82.6,82.73,311542.0,82.084,82.1436,81.9947,82.1237,311542.0
2024-10-23 12:30:00,82.73,82.96,82.67,82.9,453733.0,82.1237,82.352,82.0642,82.2925,453733.0
2024-10-23 13:00:00,82.91,82.93,82.75,82.84,407480.0,82.3024,82.3223,82.1436,82.2329,407480.0
2024-10-23 13:30:00,82.84,82.94,82.69,82.88,426462.0,82.2329,82.3322,82.084,82.2726,426462.0
2024-10-23 14:00:00,82.88,82.88,82.67,82.81,498294.0,82.2726,82.2726,82.0642,82.2031,498294.0
2024-10-23 14:30:00,82.81,83.34,82.8,83.25,1246999.0,82.2031,82.7293,82.1932,82.6399,1246999.0
2024-10-23 15:00:00,83.24,83.28,83.1,83.2,808709.0,82.63,82.6697,82.491,82.5903,808709.0
2024-10-23 15:30:00,83.2,83.34,83.1,83.27,1651906.0,82.5903,82.7293,82.491,82.6598,1651906.0
2024-10-24 09:30:00,82.96,83.09,82.58,82.97,1287026.0,82.352,82.4811,81.9748,82.362,1287026.0
2024-10-24 10:00:00,82.97,83.15,82.88,83.02,649691.0,82.362,82.5406,82.2726,82.4116,649691.0
2024-10-24 10:30:00,83.02,83.27,82.94,83.24,552257.0,82.4116,82.6598,82.3322,82.63,552257.0
2024-10-24 11:00:00,83.23,83.25,83.01,83.17,382582.0,82.6201,82.6399,82.4017,82.5605,382582.0
2024-10-24 11:30:00,83.17,83.19,82.95,83.03,288833.0,82.5605,82.5804,82.3421,82.4215,288833.0
2024-10-24 12:00:00,83.03,83.07,82.89,82.98,302322.0,82.4215,82.4612,82.2825,82.3719,302322.0
2024-10-24 12:30:00,82.98,83.13,82.97,83.11,200373.0,82.3719,82.5208,82.362,82.5009,200373.0
2024-10-24 13:00:00,83.11,83.26,83.08,83.23,265013.0,82.5009,82.6498,82.4712,82.6201,265013.0
2024-10-24 13:30:00,83.23,83.3,83.17,83.19,277537.0,82.6201,82.6895,82.5605,82.5804,277537.0
2024-10-24 14:00:00,83.19,83.32,83.08,83.23,361167.0,82.5804,82.7094,82.4712,82.6201,361167.0
2024-10-24 14:30:00,83.24,83.25,83.06,83.06,450724.0,82.63,82.6399,82.4513,82.4513,450724.0
2024-10-24 15:00:00,83.06,83.22,83.03,83.1,469349.0,82.4513,82.6101,82.4215,82.491,469349.0
2024-10-24 15:30:00,83.11,83.14,83.0,83.06,1302485.0,82.5009,82.5307,82.3917,82.4513,1302485.0
2024-10-25 09:30:00,83.2,83.3,82.52,82.93,1129927.0,82.5903,82.6895,81.9153,82.3223,1129927.0
2024-10-25 10:00:00,82.93,83.06,82.85,82.97,364982.0,82.3223,82.4513,82.2428,82.362,364982.0
2024-10-25 10:30:00,82.97,83.09,82.93,83.03,238808.0,82.362,82.4811,82.3223,82.4215,238808.0
2024-10-25 11:00:00,83.03,83.09,82.81,82.9,321521.0,82.4215,82.4811,82.2031,82.2925,321521.0
2024-10-25 11:30:00,82.91,82.94,82.79,82.9,264752.0,82.3024,82.3322,82.1833,82.2925,264752.0
2024-10-25 12:00:00,82.9,83.0,82.84,82.95,177312.0,82.2925,82.3917,82.2329,82.3421,177312.0
2024-10-25 12:30:00,82.95,82.99,82.87,82.91,205166.0,82.3421,82.3818,82.2627,82.3024,205166.0
2024-10-25 13:00:00,82.92,82.92,82.67,82.85,262185.0,82.3123,82.3123,82.0642,82.2428,262185.0
2024-10-25 13:30:00,82.84,82.85,82.61,82.73,252788.0,82.2329,82.2428,82.0046,82.1237,252788.0
2024-10-25 14:00:00,82.73,82.79,82.64,82.76,287549.0,82.1237,82.1833,82.0344,82.1535,287549.0
2024-10-25 14:30:00,82.76,82.86,82.71,82.76,254307.0,82.1535,82.2528,82.1039,82.1535,254307.0
2024-10-25 15:00:00,82.77,82.8,82.64,82.71,445606.0,82.1634,82.1932,82.0344,82.1039,445606.0
2024-10-25 15:30:00,82.7,82.73,82.43,82.51,1142444.0,82.0939,82.1237,81.8259,81.9053,1142444.0
2024-10-28 09:30:00,82.95,82.95,82.56,82.67,543563.0,82.3421,82.3421,81.955,82.0642,543563.0
2024-10-28 10:00:00,82.67,82.71,82.47,82.7,332540.0,82.0642,82.1039,81.8656,82.0939,332540.0
2024-10-28 10:30:00,82.7,82.94,82.64,82.88,381733.0,82.0939,82.3322,82.0344,82.2726,381733.0
2024-10-28 11:00:00,82.88,82.97,82.81,82.83,285214.0,82.2726,82.362,82.2031,82.223,285214.0
2024-10-28 11:30:00,82.83,82.83,82.68,82.76,182964.0,82.223,82.223,82.0741,82.1535,182964.0
2024-10-28 12:00:00,82.76,82.85,82.7,82.83,210402.0,82.1535,82.2428,82.0939,82.223,210402.0
2024-10-28 12:30:00,82.83,82.92,82.77,82.87,201285.0,82.223,82.3123,82.1634,82.2627,201285.0
2024-10-28 13:00:00,82.86,82.97,82.83,82.89,206987.0,82.2528,82.362,82.223,82.2825,206987.0
2024-10-28 13:30:00,82.9,83.0,82.89,82.98,186334.0,82.2925,82.3917,82.2825,82.3719,186334.0
2024-10-28 14:00:00,82.98,83.08,82.95,82.96,340596.0,82.3719,82.4712,82.3421,82.352,340596.0
2024-10-28 14:30:00,82.97,83.03,82.92,82.95,215132.0,82.362,82.4215,82.3123,82.3421,215132.0
2024-10-28 15:00:00,82.95,83.01,82.92,82.96,303922.0,82.3421,82.4017,82.3123,82.352,303922.0
2024-10-28 15:30:00,82.95,82.95,82.7,82.79,1124847.0,82.3421,82.3421,82.0939,82.1833,1124847.0
2024-10-29 09:30:00,82.67,82.86,82.31,82.7,614584.0,82.0642,82.2528,81.7068,82.0939,614584.0
2024-10-29 10:00:00,82.69,82.81,82.55,82.59,344454.0,82.084,82.2031,81.945,81.9847,344454.0
2024-10-29 10:30:00,82.59,82.68,82.48,82.6,300092.0,81.9847,82.0741,81.8756,81.9947,300092.0
2024-10-29 11:00:00,82.59,82.7,82.28,82.35,313961.0,81.9847,82.0939,81.677,81.7465,313961.0
2024-10-29 11:30:00,82.36,82.4,82.22,82.26,325539.0,81.7564,81.7961,81.6175,81.6572,325539.0
2024-10-29 12:00:00,82.26,82.52,82.25,82.46,245900.0,81.6572,81.9153,81.6472,81.8557,245900.0
2024-10-29 12:30:00,82.45,82.49,82.33,82.36,279489.0,81.8458,81.8855,81.7267,81.7564,279489.0
2024-10-29 13:00:00,82.37,82.48,82.26,82.31,347896.0,81.7664,81.8756,81.6572,81.7068,347896.0
2024-10-29 13:30:00,82.31,82.32,82.19,82.2,327173.0,81.7068,81.7167,81.5877,81.5976,327173.0
2024-10-29 14:00:00,82.2,82.26,82.14,82.2,266915.0,81.5976,81.6572,81.538,81.5976,266915.0
2024-10-29 14:30:00,82.2,82.27,82.16,82.22,306292.0,81.5976,81.6671,81.5579,81.6175,306292.0
2024-10-29 15:00:00,82.22,82.22,82.08,82.12,403785.0,81.6175,81.6175,81.4785,81.5182,403785.0
2024-10-29 15:30:00,82.11,82.14,81.66,81.72,1622096.0,81.5083,81.538,81.0616,81.1211,1622096.0
2024-10-30 09:30:00,81.6,81.8,81.3,81.76,685934.0,81.002,81.2005,80.7042,81.1608,685934.0
2024-10-30 10:00:00,81.77,81.77,81.49,81.55,282771.0,81.1708,81.1708,80.8928,80.9524,282771.0
2024-10-30 10:30:00,81.55,81.83,81.52,81.75,294300.0,80.9524,81.2303,80.9226,81.1509,294300.0
2024-10-30 11:00:00,81.75,81.77,81.63,81.69,266019.0,81.1509,81.1708,81.0318,81.0913,266019.0
2024-10-30 11:30:00,81.68,81.79,81.65,81.77,267405.0,81.0814,81.1906,81.0516,81.1708,267405.0
2024-10-30 12:00:00,81.78,81.81,81.67,81.75,458528.0,81.1807,81.2105,81.0715,81.1509,458528.0
2024-10-30 12:30:00,81.75,81.76,81.59,81.61,255591.0,81.1509,81.1608,80.9921,81.0119,255591.0
2024-10-30 13:00:00,81.61,81.69,81.55,81.64,386621.0,81.0119,81.0913,80.9524,81.0417,386621.0
2024-10-30 13:30:00,81.64,81.67,81.56,81.58,202130.0,81.0417,81.0715,80.9623,80.9821,202130.0
2024-10-30 14:00:00,81.58,81.77,81.57,81.67,281587.0,80.9821,81.1708,80.9722,81.0715,281587.0
2024-10-30 14:30:00,81.67,81.67,81.52,81.54,293800.0,81.0715,81.0715,80.9226,80.9424,293800.0
2024-10-30 15:00:00,81.54,81.54,81.43,81.49,357679.0,80.9424,80.9424,80.8332,80.8928,357679.0
2024-10-30 15:30:00,81.49,81.56,81.39,81.45,1358499.0,80.8928,80.9623,80.7935,80.8531,1358499.0
2024-10-31 09:30:00,81.29,81.94,81.22,81.92,1078257.0,80.6943,81.3395,80.6248,81.3197,1078257.0
2024-10-31 10:00:00,81.92,82.04,81.61,81.7,786487.0,81.3197,81.4388,81.0119,81.1013,786487.0
2024-10-31 10:30:00,81.7,81.9,81.65,81.87,532075.0,81.1013,81.2998,81.0516,81.27,532075.0
2024-10-31 11:00:00,81.88,82.04,81.77,81.98,567688.0,81.28,81.4388,81.1708,81.3792,567688.0
2024-10-31 11:30:00,81.98,82.13,81.96,82.13,347884.0,81.3792,81.5281,81.3594,81.5281,347884.0
2024-10-31 12:00:00,82.13,82.27,82.08,82.2,392677.0,81.5281,81.6671,81.4785,81.5976,392677.0
2024-10-31 12:30:00,82.2,82.38,82.18,82.33,418759.0,81.5976,81.7763,81.5778,81.7267,418759.0
2024-10-31 13:00:00,82.33,82.38,82.21,82.25,393496.0,81.7267,81.7763,81.6075,81.6472,393496.0
2024-10-31 13:30:00,82.25,82.29,81.94,81.95,492023.0,81.6472,81.6869,81.3395,81.3494,492023.0
2024-10-31 14:00:00,81.97,82.06,81.77,82.04,588155.0,81.3693,81.4586,81.1708,81.4388,588155.0
2024-10-31 14:30:00,82.04,82.15,81.95,82.09,463169.0,81.4388,81.548,81.3494,81.4884,463169.0
2024-10-31 15:00:00,82.09,82.29,82.04,82.23,629601.0,81.4884,81.6869,81.4388,81.6274,629601.0
2024-10-31 15:30:00,82.23,82.44,81.87,81.96,1737334.0,81.6274,81.8358,81.27,81.3594,1737334.0
2024-11-01 09:30:00,82.53,82.53,81.54,81.82,1039822.0,81.9252,81.9252,80.9424,81.2204,1039822.0
2024-11-01 10:00:00,81.83,82.22,81.76,82.17,1357140.0,81.2303,81.6175,81.1608,81.5678,1357140.0
2024-11-01 10:30:00,82.17,82.31,81.95,82.2,591805.0,81.5678,81.7068,81.3494,81.5976,591805.0
2024-11-01 11:00:00,82.2,82.35,82.11,82.26,533751.0,81.5976,81.7465,81.5083,81.6572,533751.0
2024-11-01 11:30:00,82.26,82.3,81.81,81.81,502095.0,81.6572,81.6969,81.2105,81.2105,502095.0
2024-11-01 12:00:00,81.82,82.16,81.78,82.1,304629.0,81.2204,81.5579,81.1807,81.4983,304629.0
2024-11-01 12:30:00,82.11,82.24,82.04,82.08,213550.0,81.5083,81.6373,81.4388,81.4785,213550.0
2024-11-01 13:00:00,82.08,82.18,81.98,82.12,275522.0,81.4785,81.5778,81.3792,81.5182,275522.0
2024-11-01 13:30:00,82.11,82.12,81.92,81.98,390540.0,81.5083,81.5182,81.3197,81.3792,390540.0
2024-11-01 14:00:00,81.98,82.27,81.96,82.21,360079.0,81.3792,81.6671,81.3594,81.6075,360079.0
2024-11-01 14:30:00,82.22,82.44,82.17,82.35,457823.0,81.6175,81.8358,81.5678,81.7465,457823.0
2024-11-01 15:00:00,82.34,82.35,82.17,82.18,409001.0,81.7366,81.7465,81.5678,81.5778,409001.0
2024-11-01 15:30:00,82.17,82.29,82.1,82.18,1074831.0,81.5678,81.6869,81.4983,81.5778,1074831.0
2024-11-04 09:30:00,82.2,82.91,82.0,82.84,916067.0,81.5976,82.3024,81.3991,82.2329,916067.0
2024-11-04 10:00:00,82.85,82.85,82.56,82.62,464716.0,82.2428,82.2428,81.955,82.0145,464716.0
2024-11-04 10:30:00,82.61,82.73,82.56,82.61,341908.0,82.0046,82.1237,81.955,82.0046,341908.0
2024-11-04 11:00:00,82.62,82.72,82.52,82.55,291250.0,82.0145,82.1138,81.9153,81.945,291250.0
2024-11-04 11:30:00,82.56,82.56,82.25,82.32,339791.0,81.955,81.955,81.6472,81.7167,339791.0
2024-11-04 12:00:00,82.31,82.68,82.28,82.62,366259.0,81.7068,82.0741,81.677,82.0145,366259.0
2024-11-04 12:30:00,82.63,82.83,82.6,82.81,271063.0,82.0245,82.223,81.9947,82.2031,271063.0
2024-11-04 13:00:00,82.81,82.85,82.6,82.73,327318.0,82.2031,82.2428,81.9947,82.1237,327318.0
2024-11-04 13:30:00,82.73,82.78,82.58,82.59,342595.0,82.1237,82.1734,81.9748,81.9847,342595.0
2024-11-04 14:00:00,82.59,82.67,82.5,82.59,307706.0,81.9847,82.0642,81.8954,81.9847,307706.0
2024-11-04 14:30:00,82.59,82.7,82.56,82.56,315749.0,81.9847,82.0939,81.955,81.955,315749.0
2024-11-04 15:00:00,82.56,82.59,82.48,82.54,385736.0,81.955,81.9847,81.8756,81.9351,385736.0
2024-11-04 15:30:00,82.54,82.59,82.37,82.43,1374210.0,81.9351,81.9847,81.7664,81.8259,1374210.0
2024-11-05 09:30:00,82.68,83.28,82.51,83.27,772838.0,82.0741,82.6697,81.9053,82.6598,772838.0
2024-11-05 10:00:00,83.28,83.58,83.11,83.55,617944.0,82.6697,82.9675,82.5009,82.9377,617944.0
2024-11-05 10:30:00,83.56,83.68,83.47,83.56,431407.0,82.9476,83.0668,82.8583,82.9476,431407.0
2024-11-05 11:00:00,83.56,83.6,83.45,83.48,366810.0,82.9476,82.9873,82.8384,82.8682,366810.0
2024-11-05 11:30:00,83.48,83.58,83.37,83.55,296169.0,82.8682,82.9675,82.759,82.9377,296169.0
2024-11-05 12:00:00,83.55,83.7,83.51,83.61,351690.0,82.9377,83.0866,82.898,82.9973,351690.0
2024-11-05 12:30:00,83.62,83.76,83.6,83.67,282295.0,83.0072,83.1462,82.9873,83.0568,282295.0
2024-11-05 13:00:00,83.68,83.74,83.52,83.56,337807.0,83.0668,83.1263,82.9079,82.9476,337807.0
2024-11-05 13:30:00,83.56,83.63,83.41,83.59,367399.0,82.9476,83.0171,82.7987,82.9774,367399.0
2024-11-05 14:00:00,83.6,83.61,83.54,83.55,235983.0,82.9873,82.9973,82.9278,82.9377,235983.0
2024-11-05 14:30:00,83.55,83.59,83.42,83.48,305894.0,82.9377,82.9774,82.8087,82.8682,305894.0
2024-11-05 15:00:00,83.48,83.66,83.48,83.59,413888.0,82.8682,83.0469,82.8682,82.9774,413888.0
2024-11-05 15:30:00,83.58,83.77,83.53,83.69,1341693.0,82.9675,83.1561,82.9179,83.0767,1341693.0
2024-11-06 09:30:00,85.14,85.54,83.93,83.95,1663908.0,84.5161,84.9131,83.3149,83.3348,1663908.0
2024-11-06 10:00:00,83.95,84.49,83.85,84.36,876159.0,83.3348,83.8708,83.2355,83.7418,876159.0
2024-11-06 10:30:00,84.36,84.4,83.44,83.5,894546.0,83.7418,83.7815,82.8285,82.8881,894546.0
2024-11-06 11:00:00,83.51,83.92,83.42,83.9,690554.0,82.898,83.305,82.8087,83.2851,690554.0
2024-11-06 11:30:00,83.91,83.95,83.63,83.7,506467.0,83.2951,83.3348,83.0171,83.0866,506467.0
2024-11-06 12:00:00,83.7,83.7,83.37,83.39,467895.0,83.0866,83.0866,82.759,82.7789,467895.0
2024-11-06 12:30:00,83.4,83.47,83.04,83.05,479142.0,82.7888,82.8583,82.4314,82.4414,479142.0
2024-11-06 13:00:00,83.05,83.11,82.28,82.42,1120493.0,82.4414,82.5009,81.677,81.816,1120493.0
2024-11-06 13:30:00,82.42,82.54,82.06,82.49,850831.0,81.816,81.9351,81.4586,81.8855,850831.0
2024-11-06 14:00:00,82.48,82.82,82.43,82.77,826515.0,81.8756,82.2131,81.8259,82.1634,826515.0
2024-11-06 14:30:00,82.77,83.15,82.67,83.08,736246.0,82.1634,82.5406,82.0642,82.4712,736246.0
2024-11-06 15:00:00,83.07,83.35,83.0,83.29,866896.0,82.4612,82.7392,82.3917,82.6796,866896.0
2024-11-06 15:30:00,83.28,83.6,83.19,83.44,2110713.0,82.6697,82.9873,82.5804,82.8285,2110713.0
2024-11-07 09:30:00,83.72,84.24,83.42,84.18,942638.0,83.1065,83.6227,82.8087,83.5631,942638.0
2024-11-07 10:00:00,84.18,84.34,83.93,84.01,520952.0,83.5631,83.7219,83.3149,83.3943,520952.0
2024-11-07 10:30:00,84.01,84.28,83.73,84.27,566657.0,83.3943,83.6624,83.1164,83.6524,566657.0
2024-11-07 11:00:00,84.27,84.37,83.84,83.91,383051.0,83.6524,83.7517,83.2256,83.2951,383051.0
2024-11-07 11:30:00,83.92,84.06,83.88,84.01,302262.0,83.305,83.444,83.2653,83.3943,302262.0
2024-11-07 12:00:00,84.02,84.17,83.98,84.13,309325.0,83.4043,83.5532,83.3646,83.5135,309325.0
2024-11-07 12:30:00,84.12,84.39,84.12,84.33,398963.0,83.5035,83.7716,83.5035,83.712,398963.0
2024-11-07 13:00:00,84.34,84.36,84.0,84.01,380527.0,83.7219,83.7418,83.3844,83.3943,380527.0
2024-11-07 13:30:00,84.01,84.09,83.9,83.98,387433.0,83.3943,83.4738,83.2851,83.3646,387433.0
2024-11-07 14:00:00,83.97,84.14,83.93,84.1,433710.0,83.3546,83.5234,83.3149,83.4837,433710.0
2024-11-07 14:30:00,84.1,84.29,84.01,84.27,450347.0,83.4837,83.6723,83.3943,83.6524,450347.0
2024-11-07 15:00:00,84.28,84.35,84.16,84.31,447441.0,83.6624,83.7318,83.5432,83.6921,447441.0
2024-11-07 15:30:00,84.31,84.38,83.84,83.84,1322290.0,83.6921,83.7616,83.2256,83.2256,1322290.0
2024-11-08 09:30:00,84.28,85.01,84.23,84.97,1375980.0,83.6624,84.387,83.6127,84.3473,1375980.0
2024-11-08 10:00:00,84.97,85.14,84.91,85.06,804502.0,84.3473,84.5161,84.2877,84.4366,804502.0
2024-11-08 10:30:00,85.06,85.19,84.97,85.18,621382.0,84.4366,84.5657,84.3473,84.5558,621382.0
2024-11-08 11:00:00,85.17,85.42,85.11,85.38,456285.0,84.5458,84.794,84.4863,84.7543,456285.0
2024-11-08 11:30:00,85.37,85.37,85.12,85.16,568523.0,84.7444,84.7444,84.4962,84.5359,568523.0
2024-11-08 12:00:00,85.16,85.17,84.87,85.07,603760.0,84.5359,84.5458,84.248,84.4466,603760.0
2024-11-08 12:30:00,85.07,85.18,85.06,85.17,419804.0,84.4466,84.5558,84.4366,84.5458,419804.0
2024-11-08 13:00:00,85.17,85.29,85.13,85.23,582412.0,84.5458,84.665,84.5061,84.6054,582412.0
2024-11-08 13:30:00,85.23,85.26,85.15,85.23,578988.0,84.6054,84.6352,84.526,84.6054,578988.0
2024-11-08 14:00:00,85.22,85.23,85.04,85.06,502369.0,84.5955,84.6054,84.4168,84.4366,502369.0
2024-11-08 14:30:00,85.07,85.17,85.02,85.05,382193.0,84.4466,84.5458,84.3969,84.4267,382193.0
2024-11-08 15:00:00,85.05,85.07,84.94,85.03,492076.0,84.4267,84.4466,84.3175,84.4069,492076.0
2024-11-08 15:30:00,85.03,85.03,84.76,84.86,1556428.0,84.4069,84.4069,84.1388,84.2381,1556428.0
2024-11-11 09:30:00,84.95,85.41,84.79,85.31,857495.0,84.3275,84.7841,84.1686,84.6848,857495.0
2024-11-11 10:00:00,85.31,85.34,84.63,84.65,569091.0,84.6848,84.7146,84.0098,84.0297,569091.0
2024-11-11 10:30:00,84.65,84.67,84.47,84.52,481599.0,84.0297,84.0495,83.851,83.9006,481599.0
2024-11-11 11:00:00,84.51,84.67,84.45,84.5,346171.0,83.8907,84.0495,83.8311,83.8808,346171.0
2024-11-11 11:30:00,84.5,84.7,84.47,84.67,310780.0,83.8808,84.0793,83.851,84.0495,310780.0
2024-11-11 12:00:00,84.66,84.71,84.46,84.5,277071.0,84.0396,84.0892,83.841,83.8808,277071.0
2024-11-11 12:30:00,84.5,84.54,84.38,84.45,451351.0,83.8808,83.9205,83.7616,83.8311,451351.0
2024-11-11 13:00:00,84.46,84.51,84.38,84.45,238416.0,83.841,83.8907,83.7616,83.8311,238416.0
2024-11-11 13:30:00,84.45,84.46,84.25,84.31,289840.0,83.8311,83.841,83.6326,83.6921,289840.0
2024-11-11 14:00:00,84.31,84.54,84.29,84.51,317645.0,83.6921,83.9205,83.6723,83.8907,317645.0
2024-11-11 14:30:00,84.51,84.65,84.5,84.52,263757.0,83.8907,84.0297,83.8808,83.9006,263757.0
2024-11-11 15:00:00,84.51,84.53,84.24,84.27,397369.0,83.8907,83.9105,83.6227,83.6524,397369.0
2024-11-11 15:30:00,84.26,84.34,84.12,84.23,1173646.0,83.6425,83.7219,83.5035,83.6127,1173646.0
2024-11-12 09:30:00,84.5,85.25,84.5,84.93,986560.0,83.8808,84.6253,83.8808,84.3076,986560.0
2024-11-12 10:00:00,84.92,85.06,84.7,85.04,534069.0,84.2977,84.4366,84.0793,84.4168,534069.0
2024-11-12 10:30:00,85.04,85.21,84.97,85.01,377486.0,84.4168,84.5855,84.3473,84.387,377486.0
2024-11-12 11:00:00,85.01,85.18,85.0,85.03,366068.0,84.387,84.5558,84.3771,84.4069,366068.0
2024-11-12 11:30:00,85.03,85.06,84.89,85.01,422080.0,84.4069,84.4366,84.2679,84.387,422080.0
2024-11-12 12:00:00,85.01,85.16,84.97,85.11,316916.0,84.387,84.5359,84.3473,84.4863,316916.0
2024-11-12 12:30:00,85.11,85.23,84.92,84.92,370535.0,84.4863,84.6054,84.2977,84.2977,370535.0
2024-11-12 13:00:00,84.92,85.14,84.84,85.12,361349.0,84.2977,84.5161,84.2183,84.4962,361349.0
2024-11-12 13:30:00,85.12,85.39,85.1,85.31,457536.0,84.4962,84.7642,84.4764,84.6848,457536.0
2024-11-12 14:00:00,85.32,85.53,85.3,85.5,437916.0,84.6947,84.9032,84.6749,84.8734,437916.0
2024-11-12 14:30:00,85.5,85.53,85.39,85.47,360565.0,84.8734,84.9032,84.7642,84.8436,360565.0
2024-11-12 15:00:00,85.47,85.47,85.23,85.23,443750.0,84.8436,84.8436,84.6054,84.6054,443750.0
2024-11-12 15:30:00,85.23,85.28,84.98,85.03,1385071.0,84.6054,84.655,84.3572,84.4069,1385071.0
2024-11-13 09:30:00,84.99,85.17,84.77,85.06,828851.0,84.3672,84.5458,84.1488,84.4366,828851.0
2024-11-13 10:00:00,85.06,85.2,85.01,85.08,411825.0,84.4366,84.5756,84.387,84.4565,411825.0
2024-11-13 10:30:00,85.08,85.35,85.06,85.3,382658.0,84.4565,84.7245,84.4366,84.6749,382658.0
2024-11-13 11:00:00,85.31,85.6,85.24,85.55,558217.0,84.6848,84.9727,84.6153,84.9231,558217.0
2024-11-13 11:30:00,85.55,85.63,85.44,85.53,485298.0,84.9231,85.0025,84.8139,84.9032,485298.0
2024-11-13 12:00:00,85.53,85.53,85.23,85.42,375378.0,84.9032,84.9032,84.6054,84.794,375378.0
2024-11-13 12:30:00,85.42,85.6,85.42,85.56,346982.0,84.794,84.9727,84.794,84.933,346982.0
2024-11-13 13:00:00,85.56,85.58,85.46,85.54,307784.0,84.933,84.9528,84.8337,84.9131,307784.0
2024-11-13 13:30:00,85.54,85.62,85.49,85.56,316288.0,84.9131,84.9925,84.8635,84.933,316288.0
2024-11-13 14:00:00,85.56,85.78,85.55,85.68,481670.0,84.933,85.1514,84.9231,85.0521,481670.0
2024-11-13 14:30:00,85.69,85.74,85.45,85.62,564361.0,85.062,85.1117,84.8238,84.9925,564361.0
2024-11-13 15:00:00,85.61,85.76,85.59,85.73,518782.0,84.9826,85.1315,84.9628,85.1017,518782.0
2024-11-13 15:30:00,85.73,85.79,85.45,85.54,1653497.0,85.1017,85.1613,84.8238,84.9131,1653497.0
2024-11-14 09:30:00,85.03,85.39,84.56,85.39,1372609.0,84.4069,84.7642,83.9403,84.7642,1372609.0
2024-11-14 10:00:00,85.39,85.5,85.14,85.36,520760.0,84.7642,84.8734,84.5161,84.7344,520760.0
2024-11-14 10:30:00,85.36,85.62,85.28,85.59,446293.0,84.7344,84.9925,84.655,84.9628,446293.0
2024-11-14 11:00:00,85.58,85.66,85.36,85.65,521333.0,84.9528,85.0322,84.7344,85.0223,521333.0
2024-11-14 11:30:00,85.64,85.76,85.53,85.59,545941.0,85.0124,85.1315,84.9032,84.9628,545941.0
2024-11-14 12:00:00,85.59,85.61,85.31,85.42,449050.0,84.9628,84.9826,84.6848,84.794,449050.0
2024-11-14 12:30:00,85.42,85.45,85.17,85.23,461384.0,84.794,84.8238,84.5458,84.6054,461384.0
2024-11-14 13:00:00,85.23,85.31,85.05,85.06,411650.0,84.6054,84.6848,84.4267,84.4366,411650.0
2024-11-14 13:30:00,85.06,85.12,84.91,84.92,432728.0,84.4366,84.4962,84.2877,84.2977,432728.0
2024-11-14 14:00:00,84.92,85.18,84.92,85.15,408505.0,84.2977,84.5558,84.2977,84.526,408505.0
2024-11-14 14:30:00,85.15,85.2,84.95,84.98,413668.0,84.526,84.5756,84.3275,84.3572,413668.0
2024-11-14 15:00:00,84.98,84.98,84.65,84.84,701007.0,84.3572,84.3572,84.0297,84.2183,701007.0
2024-11-14 15:30:00,84.84,84.87,84.34,84.48,2009032.0,84.2183,84.248,83.7219,83.8609,2009032.0
2024-11-15 09:30:00,84.54,84.65,83.94,84.4,1984184.0,83.9205,84.0297,83.3249,83.7815,1984184.0
2024-11-15 10:00:00,84.42,84.78,84.37,84.66,608077.0,83.8013,84.1587,83.7517,84.0396,608077.0
2024-11-15 10:30:00,84.67,84.75,84.33,84.37,562447.0,84.0495,84.1289,83.712,83.7517,562447.0
2024-11-15 11:00:00,84.37,84.5,84.23,84.42,447703.0,83.7517,83.8808,83.6127,83.8013,447703.0
2024-11-15 11:30:00,84.41,84.46,84.29,84.42,467947.0,83.7914,83.841,83.6723,83.8013,467947.0
2024-11-15 12:00:00,84.43,84.52,84.39,84.48,336762.0,83.8113,83.9006,83.7716,83.8609,336762.0
2024-11-15 12:30:00,84.48,84.63,84.38,84.6,346945.0,83.8609,84.0098,83.7616,83.98,346945.0
2024-11-15 13:00:00,84.6,84.74,84.58,84.66,316533.0,83.98,84.119,83.9602,84.0396,316533.0
2024-11-15 13:30:00,84.66,84.66,84.45,84.54,269732.0,84.0396,84.0396,83.8311,83.9205,269732.0
2024-11-15 14:00:00,84.54,84.56,84.39,84.39,359198.0,83.9205,83.9403,83.7716,83.7716,359198.0
2024-11-15 14:30:00,84.4,84.47,84.31,84.36,536447.0,83.7815,83.851,83.6921,83.7418,536447.0
2024-11-15 15:00:00,84.35,84.37,84.14,84.23,613655.0,83.7318,83.7517,83.5234,83.6127,613655.0
2024-11-15 15:30:00,84.23,84.49,84.12,84.27,1979870.0,83.6127,83.8708,83.5035,83.6524,1979870.0
2024-11-18 09:30:00,84.82,84.85,84.14,84.33,1816830.0,84.1984,84.2282,83.5234,83.712,1816830.0
2024-11-18 10:00:00,84.33,84.58,84.13,84.49,992146.0,83.712,83.9602,83.5135,83.8708,992146.0
2024-11-18 10:30:00,84.48,84.72,84.39,84.67,576804.0,83.8609,84.0991,83.7716,84.0495,576804.0
2024-11-18 11:00:00,84.67,84.74,84.05,84.13,1323122.0,84.0495,84.119,83.434,83.5135,1323122.0
2024-11-18 11:30:00,84.13,84.44,83.69,83.76,1210085.0,83.5135,83.8212,83.0767,83.1462,1210085.0
2024-11-18 12:00:00,83.76,84.41,83.66,84.31,832132.0,83.1462,83.7914,83.0469,83.6921,832132.0
2024-11-18 12:30:00,84.31,84.33,83.93,84.01,560550.0,83.6921,83.712,83.3149,83.3943,560550.0
2024-11-18 13:00:00,84.01,84.12,83.93,84.03,816143.0,83.3943,83.5035,83.3149,83.4142,816143.0
2024-11-18 13:30:00,84.03,84.03,83.68,83.81,772180.0,83.4142,83.4142,83.0668,83.1958,772180.0
2024-11-18 14:00:00,83.81,83.98,83.76,83.96,637614.0,83.1958,83.3646,83.1462,83.3447,637614.0
2024-11-18 14:30:00,83.97,84.15,83.94,84.01,735869.0,83.3546,83.5333,83.3249,83.3943,735869.0
2024-11-18 15:00:00,84.01,84.12,83.96,84.11,914496.0,83.3943,83.5035,83.3447,83.4936,914496.0
2024-11-18 15:30:00,84.11,84.11,83.84,84.09,2804682.0,83.4936,83.4936,83.2256,83.4738,2804682.0
2024-11-19 09:30:00,86.23,87.88,85.91,86.83,6377956.0,85.5981,87.236,85.2804,86.1937,6377956.0
2024-11-19 10:00:00,86.83,87.12,86.17,87.08,2660530.0,86.1937,86.4815,85.5385,86.4418,2660530.0
2024-11-19 10:30:00,87.07,88.29,87.02,87.69,3312746.0,86.4319,87.643,86.3823,87.0474,3312746.0
2024-11-19 11:00:00,87.69,87.81,87.16,87.26,1400313.0,87.0474,87.1665,86.5213,86.6205,1400313.0
2024-11-19 11:30:00,87.26,87.5,87.01,87.14,1170842.0,86.6205,86.8588,86.3724,86.5014,1170842.0
2024-11-19 12:00:00,87.15,87.5,86.89,87.48,1237374.0,86.5113,86.8588,86.2532,86.8389,1237374.0
2024-11-19 12:30:00,87.48,87.7,86.99,87.41,1080827.0,86.8389,87.0573,86.3525,86.7694,1080827.0
2024-11-19 13:00:00,87.4,87.5,87.23,87.33,688761.0,86.7595,86.8588,86.5907,86.69,688761.0
2024-11-19 13:30:00,87.34,87.51,87.23,87.45,640127.0,86.6999,86.8687,86.5907,86.8091,640127.0
2024-11-19 14:00:00,87.45,87.49,87.31,87.34,650433.0,86.8091,86.8488,86.6702,86.6999,650433.0
2024-11-19 14:30:00,87.34,87.35,87.09,87.23,858951.0,86.6999,86.7099,86.4518,86.5907,858951.0
2024-11-19 15:00:00,87.23,87.27,86.72,86.89,1015985.0,86.5907,86.6305,86.0845,86.2532,1015985.0
2024-11-19 15:30:00,86.89,86.89,86.46,86.59,2781254.0,86.2532,86.2532,85.8264,85.9554,2781254.0
2024-11-20 09:30:00,86.6,87.09,85.91,86.16,2764292.0,85.9654,86.4518,85.2804,85.5286,2764292.0
2024-11-20 10:00:00,86.16,86.45,86.02,86.4,952733.0,85.5286,85.8165,85.3896,85.7668,952733.0
2024-11-20 10:30:00,86.4,86.84,86.26,86.84,909242.0,85.7668,86.2036,85.6279,86.2036,909242.0
2024-11-20 11:00:00,86.84,86.88,86.5,86.59,682040.0,86.2036,86.2433,85.8661,85.9554,682040.0
2024-11-20 11:30:00,86.59,86.8,86.47,86.8,646095.0,85.9554,86.1639,85.8363,86.1639,646095.0
2024-11-20 12:00:00,86.79,86.93,86.75,86.84,573877.0,86.154,86.2929,86.1143,86.2036,573877.0
2024-11-20 12:30:00,86.84,87.1,86.59,86.62,575937.0,86.2036,86.4617,85.9554,85.9852,575937.0
2024-11-20 13:00:00,86.62,86.82,86.61,86.81,428391.0,85.9852,86.1837,85.9753,86.1738,428391.0
2024-11-20 13:30:00,86.8,87.01,86.77,86.95,572026.0,86.1639,86.3724,86.1341,86.3128,572026.0
2024-11-20 14:00:00,86.95,87.0,86.82,86.84,419200.0,86.3128,86.3624,86.1837,86.2036,419200.0
2024-11-20 14:30:00,86.83,86.97,86.74,86.76,401238.0,86.1937,86.3326,86.1043,86.1242,401238.0
2024-11-20 15:00:00,86.75,86.82,86.68,86.81,645361.0,86.1143,86.1837,86.0448,86.1738,645361.0
2024-11-20 15:30:00,86.81,87.2,86.81,87.19,1675022.0,86.1738,86.561,86.1738,86.551,1675022.0
2024-11-21 09:30:00,87.45,87.85,86.93,87.83,2078151.0,86.8091,87.2062,86.2929,87.1863,2078151.0
2024-11-21 10:00:00,87.83,88.15,87.74,88.06,1234924.0,87.1863,87.504,87.097,87.4147,1234924.0
2024-11-21 10:30:00,88.06,88.46,87.92,88.45,1057983.0,87.4147,87.8117,87.2757,87.8018,1057983.0
2024-11-21 11:00:00,88.45,88.47,88.0,88.24,704449.0,87.8018,87.8217,87.3551,87.5933,704449.0
2024-11-21 11:30:00,88.24,88.29,87.95,88.01,764656.0,87.5933,87.643,87.3055,87.365,764656.0
2024-11-21 12:00:00,88.02,88.32,87.9,88.31,661346.0,87.375,87.6728,87.2558,87.6628,661346.0
2024-11-21 12:30:00,88.31,88.53,88.24,88.48,781534.0,87.6628,87.8812,87.5933,87.8316,781534.0
2024-11-21 13:00:00,88.47,88.64,88.43,88.47,581000.0,87.8217,87.9904,87.7819,87.8217,581000.0
2024-11-21 13:30:00,88.47,88.64,88.44,88.49,712603.0,87.8217,87.9904,87.7919,87.8415,712603.0
2024-11-21 14:00:00,88.48,88.49,88.31,88.32,510840.0,87.8316,87.8415,87.6628,87.6728,510840.0
2024-11-21 14:30:00,88.33,88.46,88.2,88.46,484702.0,87.6827,87.8117,87.5536,87.8117,484702.0
2024-11-21 15:00:00,88.46,88.61,88.31,88.33,630311.0,87.8117,87.9606,87.6628,87.6827,630311.0
2024-11-21 15:30:00,88.34,88.44,88.16,88.37,2045942.0,87.6926,87.7919,87.5139,87.7224,2045942.0
2024-11-22 09:30:00,89.41,89.7,88.93,89.65,2314099.0,88.7548,89.0426,88.2783,88.993,2314099.0
2024-11-22 10:00:00,89.63,90.1,89.55,90.09,1388817.0,88.9732,89.4397,88.8937,89.4298,1388817.0
2024-11-22 10:30:00,90.09,90.44,90.05,90.23,1077459.0,89.4298,89.7772,89.3901,89.5688,1077459.0
2024-11-22 11:00:00,90.23,90.6,90.2,90.56,862197.0,89.5688,89.936,89.539,89.8963,862197.0
2024-11-22 11:30:00,90.55,90.87,90.41,90.69,1420086.0,89.8864,90.2041,89.7474,90.0254,1420086.0
2024-11-22 12:00:00,90.69,90.91,90.16,90.18,1238644.0,90.0254,90.2438,89.4993,89.5191,1238644.0
2024-11-22 12:30:00,90.18,90.37,90.05,90.13,1045294.0,89.5191,89.7077,89.3901,89.4695,1045294.0
2024-11-22 13:00:00,90.14,90.36,90.06,90.28,583277.0,89.4794,89.6978,89.4,89.6184,583277.0
2024-11-22 13:30:00,90.29,90.45,90.09,90.42,599203.0,89.6283,89.7871,89.4298,89.7574,599203.0
2024-11-22 14:00:00,90.43,90.47,90.23,90.37,538206.0,89.7673,89.807,89.5688,89.7077,538206.0
2024-11-22 14:30:00,90.36,90.42,90.18,90.18,511624.0,89.6978,89.7574,89.5191,89.5191,511624.0
2024-11-22 15:00:00,90.19,90.19,89.24,89.98,2636574.0,89.5291,89.5291,88.586,89.3206,2636574.0
2024-11-22 15:30:00,89.98,90.56,89.9,90.43,2219380.0,89.3206,89.8963,89.2412,89.7673,2219380.0
2024-11-25 09:30:00,90.5,90.95,90.01,90.59,1810665.0,89.8368,90.2835,89.3504,89.9261,1810665.0
2024-11-25 10:00:00,90.59,90.68,89.61,89.72,1325159.0,89.9261,90.0155,88.9533,89.0625,1325159.0
2024-11-25 10:30:00,89.72,89.86,89.54,89.56,837604.0,89.0625,89.2015,88.8838,88.9037,837604.0
2024-11-25 11:00:00,89.56,89.56,89.11,89.12,944763.0,88.9037,88.9037,88.457,88.4669,944763.0
2024-11-25 11:30:00,89.13,89.59,89.11,89.55,696756.0,88.4768,88.9334,88.457,88.8937,696756.0
2024-11-25 12:00:00,89.54,89.62,89.21,89.33,480148.0,88.8838,88.9632,88.5562,88.6754,480148.0
2024-11-25 12:30:00,89.33,89.7,89.32,89.69,400084.0,88.6754,89.0426,88.6654,89.0327,400084.0
2024-11-25 13:00:00,89.69,89.88,89.6,89.64,479065.0,89.0327,89.2213,88.9434,88.9831,479065.0
2024-11-25 13:30:00,89.63,89.74,89.5,89.58,325582.0,88.9732,89.0823,88.8441,88.9235,325582.0
2024-11-25 14:00:00,89.57,89.67,89.35,89.36,479358.0,88.9136,89.0129,88.6952,88.7051,479358.0
2024-11-25 14:30:00,89.36,89.37,89.08,89.15,754524.0,88.7051,88.7151,88.4272,88.4967,754524.0
2024-11-25 15:00:00,89.15,89.37,89.12,89.26,650796.0,88.4967,88.7151,88.4669,88.6059,650796.0
2024-11-25 15:30:00,89.26,89.52,89.06,89.45,1859210.0,88.6059,88.864,88.4073,88.7945,1859210.0
2024-11-26 09:30:00,89.89,90.69,89.84,90.62,1469004.0,89.2313,90.0254,89.1816,89.9559,1469004.0
2024-11-26 10:00:00,90.62,90.71,90.31,90.61,855373.0,89.9559,90.0452,89.6482,89.946,855373.0
2024-11-26 10:30:00,90.6,90.74,90.37,90.5,759408.0,89.936,90.075,89.7077,89.8368,759408.0
2024-11-26 11:00:00,90.49,90.74,90.47,90.7,423796.0,89.8269,90.075,89.807,90.0353,423796.0
2024-11-26 11:30:00,90.69,91.08,90.69,91.08,604970.0,90.0254,90.4125,90.0254,90.4125,604970.0
2024-11-26 12:00:00,91.08,91.32,91.02,91.2,868309.0,90.4125,90.6508,90.353,90.5316,868309.0
2024-11-26 12:30:00,91.2,91.44,91.14,91.41,431921.0,90.5316,90.7699,90.4721,90.7401,431921.0
2024-11-26 13:00:00,91.41,91.55,91.39,91.41,487978.0,90.7401,90.8791,90.7203,90.7401,487978.0
2024-11-26 13:30:00,91.41,91.57,91.34,91.54,391826.0,90.7401,90.8989,90.6706,90.8692,391826.0
2024-11-26 14:00:00,91.53,91.73,91.51,91.73,486152.0,90.8592,91.0578,90.8394,91.0578,486152.0
2024-11-26 14:30:00,91.72,91.86,91.68,91.84,552715.0,91.0478,91.1868,91.0081,91.167,552715.0
2024-11-26 15:00:00,91.84,91.88,91.56,91.58,753939.0,91.167,91.2067,90.889,90.9089,753939.0
2024-11-26 15:30:00,91.58,91.69,91.19,91.3,1989999.0,90.9089,91.0181,90.5217,90.6309,1989999.0
2024-11-27 09:30:00,92.0,92.25,91.31,91.55,1331334.0,91.3258,91.574,90.6408,90.8791,1331334.0
2024-11-27 10:00:00,91.56,91.9,91.44,91.87,713762.0,90.889,91.2265,90.7699,91.1967,713762.0
2024-11-27 10:30:00,91.87,92.07,91.64,91.87,560624.0,91.1967,91.3953,90.9684,91.1967,560624.0
2024-11-27 11:00:00,91.87,91.89,91.71,91.79,433725.0,91.1967,91.2166,91.0379,91.1173,433725.0
2024-11-27 11:30:00,91.79,92.0,91.76,91.85,389702.0,91.1173,91.3258,91.0875,91.1769,389702.0
2024-11-27 12:00:00,91.84,92.09,91.82,92.07,454351.0,91.167,91.4151,91.1471,91.3953,454351.0
2024-11-27 12:30:00,92.07,92.15,91.98,92.12,375332.0,91.3953,91.4747,91.3059,91.4449,375332.0
2024-11-27 13:00:00,92.13,92.18,91.89,91.92,319897.0,91.4548,91.5045,91.2166,91.2464,319897.0
2024-11-27 13:30:00,91.91,92.01,91.89,91.98,257395.0,91.2364,91.3357,91.2166,91.3059,257395.0
2024-11-27 14:00:00,91.98,91.98,91.84,91.92,410803.0,91.3059,91.3059,91.167,91.2464,410803.0
2024-11-27 14:30:00,91.92,91.97,91.8,91.82,437007.0,91.2464,91.296,91.1273,91.1471,437007.0
2024-11-27 15:00:00,91.82,91.85,91.69,91.75,607515.0,91.1471,91.1769,91.0181,91.0776,607515.0
2024-11-27 15:30:00,91.75,91.92,91.57,91.87,1318457.0,91.0776,91.2464,90.8989,91.1967,1318457.0
2024-11-29 09:30:00,92.26,92.37,91.91,92.31,989186.0,91.5839,91.6931,91.2364,91.6335,989186.0
2024-11-29 10:00:00,92.31,92.44,91.84,91.89,855416.0,91.6335,91.7626,91.167,91.2166,855416.0
2024-11-29 10:30:00,91.89,92.09,91.82,91.98,458840.0,91.2166,91.4151,91.1471,91.3059,458840.0
2024-11-29 11:00:00,91.99,92.2,91.83,92.2,454937.0,91.3159,91.5243,91.157,91.5243,454937.0
2024-11-29 11:30:00,92.2,92.38,92.1,92.34,608311.0,91.5243,91.703,91.4251,91.6633,608311.0
2024-11-29 12:00:00,92.34,92.61,92.33,92.47,604437.0,91.6633,91.9313,91.6534,91.7923,604437.0
2024-11-29 12:30:00,92.46,92.64,92.44,92.52,1221039.0,91.7824,91.9611,91.7626,91.842,1221039.0
2024-12-02 09:30:00,92.82,92.99,92.52,92.81,1728238.0,92.1398,92.3085,91.842,92.1299,1728238.0
2024-12-02 10:00:00,92.81,92.84,92.58,92.76,893260.0,92.1299,92.1596,91.9015,92.0802,893260.0
2024-12-02 10:30:00,92.75,92.76,92.06,92.23,1067358.0,92.0703,92.0802,91.3853,91.5541,1067358.0
2024-12-02 11:00:00,92.24,92.65,92.15,92.54,773749.0,91.564,91.971,91.4747,91.8618,773749.0
2024-12-02 11:30:00,92.53,92.55,92.11,92.2,496689.0,91.8519,91.8718,91.435,91.5243,496689.0
2024-12-02 12:00:00,92.2,92.26,92.02,92.03,479084.0,91.5243,91.5839,91.3456,91.3556,479084.0
2024-12-02 12:30:00,92.04,92.11,91.95,92.08,428740.0,91.3655,91.435,91.2762,91.4052,428740.0
2024-12-02 13:00:00,92.07,92.39,92.0,92.38,513406.0,91.3953,91.7129,91.3258,91.703,513406.0
2024-12-02 13:30:00,92.38,92.52,92.32,92.44,509873.0,91.703,91.842,91.6434,91.7626,509873.0
2024-12-02 14:00:00,92.44,92.76,92.42,92.74,674434.0,91.7626,92.0802,91.7427,92.0604,674434.0
2024-12-02 14:30:00,92.74,92.85,92.67,92.73,628229.0,92.0604,92.1696,91.9909,92.0504,628229.0
2024-12-02 15:00:00,92.73,92.74,92.53,92.59,692740.0,92.0504,92.0604,91.8519,91.9115,692740.0
2024-12-02 15:30:00,92.59,92.7,92.43,92.63,1645821.0,91.9115,92.0207,91.7526,91.9512,1645821.0
2024-12-03 09:30:00,92.78,92.9,92.26,92.9,1112775.0,92.1001,92.2192,91.5839,92.2192,1112775.0
2024-12-03 10:00:00,92.9,93.15,92.74,92.8,855061.0,92.2192,92.4674,92.0604,92.1199,855061.0
2024-12-03 10:30:00,92.79,92.93,92.73,92.78,519917.0,92.11,92.249,92.0504,92.1001,519917.0
2024-12-03 11:00:00,92.78,92.95,92.75,92.93,390975.0,92.1001,92.2688,92.0703,92.249,390975.0
2024-12-03 11:30:00,92.93,93.16,92.92,93.03,540969.0,92.249,92.4773,92.239,92.3482,540969.0
2024-12-03 12:00:00,93.03,93.31,92.98,93.31,457821.0,92.3482,92.6262,92.2986,92.6262,457821.0
2024-12-03 12:30:00,93.3,93.41,92.78,92.88,967716.0,92.6163,92.7255,92.1001,92.1993,967716.0
2024-12-03 13:00:00,92.9,93.43,92.32,93.29,1715065.0,92.2192,92.7453,91.6434,92.6063,1715065.0
2024-12-03 13:30:00,93.28,93.55,93.23,93.42,653976.0,92.5964,92.8644,92.5468,92.7354,653976.0
2024-12-03 14:00:00,93.42,93.53,93.33,93.48,506884.0,92.7354,92.8446,92.646,92.7949,506884.0
2024-12-03 14:30:00,93.47,93.57,93.43,93.53,619778.0,92.785,92.8843,92.7453,92.8446,619778.0
2024-12-03 15:00:00,93.54,93.58,93.44,93.45,664144.0,92.8545,92.8942,92.7552,92.7652,664144.0
2024-12-03 15:30:00,93.45,93.59,93.38,93.49,1344740.0,92.7652,92.9041,92.6957,92.8049,1344740.0
2024-12-04 09:30:00,93.45,93.65,93.05,93.24,1307887.0,92.7652,92.9637,92.3681,92.5567,1307887.0
2024-12-04 10:00:00,93.25,93.65,93.21,93.59,794832.0,92.5666,92.9637,92.5269,92.9041,794832.0
2024-12-04 10:30:00,93.6,93.78,93.53,93.76,556120.0,92.9141,93.0927,92.8446,93.0729,556120.0
2024-12-04 11:00:00,93.76,94.03,93.71,93.91,578145.0,93.0729,93.3409,93.0233,93.2218,578145.0
2024-12-04 11:30:00,93.91,94.03,93.74,93.84,456361.0,93.2218,93.3409,93.053,93.1523,456361.0
2024-12-04 12:00:00,93.85,93.92,93.8,93.87,388720.0,93.1622,93.2317,93.1126,93.1821,388720.0
2024-12-04 12:30:00,93.87,93.98,93.76,93.87,668506.0,93.1821,93.2913,93.0729,93.1821,668506.0
2024-12-04 13:00:00,93.88,94.11,93.86,94.0,624014.0,93.192,93.4203,93.1722,93.3111,624014.0
2024-12-04 13:30:00,94.01,94.08,93.85,94.02,422401.0,93.3211,93.3905,93.1622,93.331,422401.0
2024-12-04 14:00:00,94.02,94.16,94.0,94.12,490932.0,93.331,93.47,93.3111,93.4303,490932.0
2024-12-04 14:30:00,94.13,94.19,94.09,94.18,538392.0,93.4402,93.4997,93.4005,93.4898,538392.0
2024-12-04 15:00:00,94.18,94.39,94.18,94.27,918229.0,93.4898,93.6983,93.4898,93.5792,918229.0
2024-12-04 15:30:00,94.27,94.52,94.22,94.44,1654962.0,93.5792,93.8273,93.5295,93.7479,1654962.0
2024-12-05 09:30:00,94.89,94.94,94.34,94.61,1633423.0,94.1946,94.2442,93.6486,93.9167,1633423.0
2024-12-05 10:00:00,94.6,94.83,94.5,94.77,1080097.0,93.9067,94.135,93.8075,94.0755,1080097.0
2024-12-05 10:30:00,94.77,95.21,94.7,95.2,1093364.0,94.0755,94.5123,94.006,94.5023,1093364.0
2024-12-05 11:00:00,95.21,95.34,95.05,95.23,677831.0,94.5123,94.6413,94.3534,94.5321,677831.0
2024-12-05 11:30:00,95.24,95.52,95.22,95.51,571780.0,94.542,94.82,94.5222,94.8101,571780.0
2024-12-05 12:00:00,95.5,95.6,95.29,95.4,463184.0,94.8001,94.8994,94.5917,94.7009,463184.0
2024-12-05 12:30:00,95.39,95.6,95.39,95.54,510091.0,94.6909,94.8994,94.6909,94.8398,510091.0
2024-12-05 13:00:00,95.53,95.55,95.3,95.42,453141.0,94.8299,94.8498,94.6016,94.7207,453141.0
2024-12-05 13:30:00,95.42,95.55,95.33,95.49,458920.0,94.7207,94.8498,94.6314,94.7902,458920.0
2024-12-05 14:00:00,95.49,95.5,95.32,95.42,480678.0,94.7902,94.8001,94.6215,94.7207,480678.0
2024-12-05 14:30:00,95.41,95.58,95.4,95.43,498639.0,94.7108,94.8796,94.7009,94.7307,498639.0
2024-12-05 15:00:00,95.44,95.47,95.2,95.28,646957.0,94.7406,94.7704,94.5023,94.5818,646957.0
2024-12-05 15:30:00,95.28,95.44,95.12,95.32,2429361.0,94.5818,94.7406,94.4229,94.6215,2429361.0
2024-12-06 09:30:00,95.54,95.99,95.33,95.91,1636807.0,94.8398,95.2865,94.6314,95.2071,1636807.0
2024-12-06 10:00:00,95.91,96.16,95.82,96.14,932070.0,95.2071,95.4553,95.1178,95.4354,932070.0
2024-12-06 10:30:00,96.15,96.18,95.88,96.08,709068.0,95.4454,95.4752,95.1774,95.3759,709068.0
2024-12-06 11:00:00,96.07,96.07,95.74,95.85,767464.0,95.366,95.366,95.0384,95.1476,767464.0
2024-12-06 11:30:00,95.86,96.02,95.82,95.83,368618.0,95.1575,95.3163,95.1178,95.1277,368618.0
2024-12-06 12:00:00,95.83,95.84,95.63,95.81,378355.0,95.1277,95.1376,94.9292,95.1079,378355.0
2024-12-06 12:30:00,95.81,95.94,95.73,95.81,390058.0,95.1079,95.2369,95.0285,95.1079,390058.0
2024-12-06 13:00:00,95.81,95.92,95.81,95.86,313781.0,95.1079,95.2171,95.1079,95.1575,313781.0
2024-12-06 13:30:00,95.87,95.98,95.81,95.92,328661.0,95.1674,95.2766,95.1079,95.2171,328661.0
2024-12-06 14:00:00,95.91,95.95,95.64,95.77,342844.0,95.2071,95.2468,94.9391,95.0682,342844.0
2024-12-06 14:30:00,95.77,95.84,95.67,95.76,331576.0,95.0682,95.1376,94.9689,95.0582,331576.0
2024-12-06 15:00:00,95.77,95.9,95.71,95.86,505241.0,95.0682,95.1972,95.0086,95.1575,505241.0
2024-12-06 15:30:00,95.86,95.86,95.62,95.67,1487558.0,95.1575,95.1575,94.9193,94.9689,1487558.0
2024-12-09 09:30:00,95.66,95.94,94.7,95.01,2184733.0,94.959,95.2369,94.006,94.3137,2184733.0
2024-12-09 10:00:00,95.01,95.03,94.52,94.58,1314177.0,94.3137,94.3336,93.8273,93.8869,1314177.0
2024-12-09 10:30:00,94.58,94.69,94.27,94.38,1177432.0,93.8869,93.9961,93.5792,93.6883,1177432.0
2024-12-09 11:00:00,94.38,94.53,93.6,94.01,1451177.0,93.6883,93.8372,92.9141,93.3211,1451177.0
2024-12-09 11:30:00,94.0,94.17,93.85,94.17,469425.0,93.3111,93.4799,93.1622,93.4799,469425.0
2024-12-09 12:00:00,94.17,94.24,94.03,94.14,427743.0,93.4799,93.5494,93.3409,93.4501,427743.0
2024-12-09 12:30:00,94.14,94.25,93.73,93.73,532559.0,93.4501,93.5593,93.0431,93.0431,532559.0
2024-12-09 13:00:00,93.72,93.87,93.66,93.82,462665.0,93.0332,93.1821,92.9736,93.1324,462665.0
2024-12-09 13:30:00,93.82,94.0,93.78,93.87,470811.0,93.1324,93.3111,93.0927,93.1821,470811.0
2024-12-09 14:00:00,93.86,93.86,93.66,93.73,548294.0,93.1722,93.1722,92.9736,93.0431,548294.0
2024-12-09 14:30:00,93.72,93.9,93.72,93.83,428781.0,93.0332,93.2119,93.0332,93.1424,428781.0
2024-12-09 15:00:00,93.81,93.94,93.81,93.86,624921.0,93.1225,93.2516,93.1225,93.1722,624921.0
2024-12-09 15:30:00,93.85,93.92,93.64,93.86,1441880.0,93.1622,93.2317,92.9538,93.1722,1441880.0
2024-12-10 09:30:00,94.05,95.09,93.77,94.92,1407976.0,93.3608,94.3931,93.0828,94.2244,1407976.0
2024-12-10 10:00:00,94.91,95.24,94.78,94.91,667060.0,94.2145,94.542,94.0854,94.2145,667060.0
2024-12-10 10:30:00,94.91,95.07,94.76,94.83,460633.0,94.2145,94.3733,94.0656,94.135,460633.0
2024-12-10 11:00:00,94.84,94.94,94.74,94.93,373161.0,94.145,94.2442,94.0457,94.2343,373161.0
2024-12-10 11:30:00,94.92,95.02,94.65,94.66,383036.0,94.2244,94.3237,93.9564,93.9663,383036.0
2024-12-10 12:00:00,94.67,94.75,94.58,94.61,280642.0,93.9762,94.0556,93.8869,93.9167,280642.0
2024-12-10 12:30:00,94.61,94.65,94.51,94.52,243025.0,93.9167,93.9564,93.8174,93.8273,243025.0
2024-12-10 13:00:00,94.52,94.53,94.26,94.3,317362.0,93.8273,93.8372,93.5692,93.6089,317362.0
2024-12-10 13:30:00,94.29,94.35,94.25,94.29,278558.0,93.599,93.6586,93.5593,93.599,278558.0
2024-12-10 14:00:00,94.29,94.37,94.16,94.35,388893.0,93.599,93.6784,93.47,93.6586,388893.0
2024-12-10 14:30:00,94.34,94.51,94.26,94.33,363111.0,93.6486,93.8174,93.5692,93.6387,363111.0
2024-12-10 15:00:00,94.32,94.59,94.27,94.56,449095.0,93.6288,93.8968,93.5792,93.867,449095.0
2024-12-10 15:30:00,94.55,94.71,94.47,94.58,1251363.0,93.8571,94.0159,93.7777,93.8869,1251363.0
2024-12-11 09:30:00,94.54,95.24,94.5,95.05,936309.0,93.8472,94.542,93.8075,94.3534,936309.0
2024-12-11 10:00:00,95.04,95.37,95.0,95.23,608475.0,94.3435,94.6711,94.3038,94.5321,608475.0
2024-12-11 10:30:00,95.23,95.41,95.21,95.35,381645.0,94.5321,94.7108,94.5123,94.6512,381645.0
2024-12-11 11:00:00,95.36,95.62,95.23,95.62,414189.0,94.6612,94.9193,94.5321,94.9193,414189.0
2024-12-11 11:30:00,95.62,95.63,95.41,95.46,329634.0,94.9193,94.9292,94.7108,94.7604,329634.0
2024-12-11 12:00:00,95.46,95.63,95.45,95.45,298296.0,94.7604,94.9292,94.7505,94.7505,298296.0
2024-12-11 12:30:00,95.45,95.59,95.38,95.57,310197.0,94.7505,94.8895,94.681,94.8696,310197.0
2024-12-11 13:00:00,95.57,95.69,95.53,95.62,263006.0,94.8696,94.9887,94.8299,94.9193,263006.0
2024-12-11 13:30:00,95.61,95.63,95.35,95.51,392662.0,94.9093,94.9292,94.6512,94.8101,392662.0
2024-12-11 14:00:00,95.51,95.56,95.41,95.52,356791.0,94.8101,94.8597,94.7108,94.82,356791.0
2024-12-11 14:30:00,95.51,95.58,95.46,95.56,281981.0,94.8101,94.8796,94.7604,94.8597,281981.0
2024-12-11 15:00:00,95.56,95.57,95.22,95.3,474818.0,94.8597,94.8696,94.5222,94.6016,474818.0
2024-12-11 15:30:00,95.29,95.38,94.63,94.97,1785091.0,94.5917,94.681,93.9365,94.274,1785091.0
2024-12-12 09:30:00,95.68,95.72,94.68,95.04,1045845.0,94.9788,95.0185,93.9861,94.3435,1045845.0
2024-12-12 10:00:00,95.04,95.19,94.63,95.16,551241.0,94.3435,94.4924,93.9365,94.4626,551241.0
2024-12-12 10:30:00,95.15,95.18,94.91,94.97,358902.0,94.4527,94.4825,94.2145,94.274,358902.0
2024-12-12 11:00:00,94.98,95.31,94.97,95.21,318082.0,94.2839,94.6115,94.274,94.5123,318082.0
2024-12-12 11:30:00,95.21,95.36,95.2,95.21,251145.0,94.5123,94.6612,94.5023,94.5123,251145.0
2024-12-12 12:00:00,95.21,95.46,95.17,95.39,350936.0,94.5123,94.7604,94.4726,94.6909,350936.0
2024-12-12 12:30:00,95.39,95.41,95.21,95.38,283692.0,94.6909,94.7108,94.5123,94.681,283692.0
2024-12-12 13:00:00,95.38,95.5,95.3,95.38,410764.0,94.681,94.8001,94.6016,94.681,410764.0
2024-12-12 13:30:00,95.38,95.38,95.07,95.1,248530.0,94.681,94.681,94.3733,94.4031,248530.0
2024-12-12 14:00:00,95.11,95.18,94.87,94.88,312507.0,94.413,94.4825,94.1748,94.1847,312507.0
2024-12-12 14:30:00,94.88,94.9,94.66,94.78,454373.0,94.1847,94.2045,93.9663,94.0854,454373.0
2024-12-12 15:00:00,94.77,94.78,94.54,94.55,544455.0,94.0755,94.0854,93.8472,93.8571,544455.0
2024-12-12 15:30:00,94.56,94.56,94.1,94.13,2216885.0,93.867,93.867,93.4104,93.4402,2216885.0
2024-12-13 09:30:00,93.8,94.52,93.04,94.19,1095372.0,93.3176,94.0339,92.5615,93.7056,1095372.0
2024-12-13 10:00:00,94.2,94.39,94.14,94.31,482974.0,93.7155,93.9046,93.6558,93.825,482974.0
2024-12-13 10:30:00,94.31,94.41,94.17,94.38,378649.0,93.825,93.9245,93.6857,93.8946,378649.0
2024-12-13 11:00:00,94.39,94.63,94.32,94.63,358437.0,93.9046,94.1433,93.8349,94.1433,358437.0
2024-12-13 11:30:00,94.63,94.68,94.32,94.42,342823.0,94.1433,94.1931,93.8349,93.9344,342823.0
2024-12-13 12:00:00,94.41,94.5,94.2,94.49,389264.0,93.9245,94.014,93.7155,94.004,389264.0
2024-12-13 12:30:00,94.49,94.57,94.34,94.37,252956.0,94.004,94.0836,93.8548,93.8847,252956.0
2024-12-13 13:00:00,94.37,94.58,94.36,94.58,343968.0,93.8847,94.0936,93.8747,94.0936,343968.0
2024-12-13 13:30:00,94.58,94.61,94.41,94.43,255171.0,94.0936,94.1234,93.9245,93.9444,255171.0
2024-12-13 14:00:00,94.43,94.51,94.25,94.27,213419.0,93.9444,94.0239,93.7653,93.7852,213419.0
2024-12-13 14:30:00,94.27,94.33,94.16,94.22,271194.0,93.7852,93.8449,93.6757,93.7354,271194.0
2024-12-13 15:00:00,94.22,94.31,94.14,94.18,317940.0,93.7354,93.825,93.6558,93.6956,317940.0
2024-12-13 15:30:00,94.18,94.39,94.15,94.25,741616.0,93.6956,93.9046,93.6658,93.7653,741616.0
2024-12-16 09:30:00,94.42,94.92,94.1,94.14,1132711.0,93.9344,94.4318,93.616,93.6558,1132711.0
2024-12-16 10:00:00,94.15,94.45,94.15,94.26,550479.0,93.6658,93.9642,93.6658,93.7752,550479.0
2024-12-16 10:30:00,94.26,94.6,94.22,94.44,448357.0,93.7752,94.1135,93.7354,93.9543,448357.0
2024-12-16 11:00:00,94.44,94.69,94.36,94.69,451044.0,93.9543,94.203,93.8747,94.203,451044.0
2024-12-16 11:30:00,94.69,95.44,94.61,95.43,756967.0,94.203,94.9492,94.1234,94.9392,756967.0
2024-12-16 12:00:00,95.44,95.64,95.27,95.63,748782.0,94.9492,95.1481,94.78,95.1382,748782.0
2024-12-16 12:30:00,95.63,95.71,95.48,95.64,442678.0,95.1382,95.2178,94.989,95.1481,442678.0
2024-12-16 13:00:00,95.65,95.65,95.35,95.45,443769.0,95.1581,95.1581,94.8596,94.9591,443769.0
2024-12-16 13:30:00,95.45,95.46,95.28,95.29,453792.0,94.9591,94.9691,94.79,94.7999,453792.0
2024-12-16 14:00:00,95.29,95.4,95.21,95.21,348674.0,94.7999,94.9094,94.7203,94.7203,348674.0
2024-12-16 14:30:00,95.22,95.23,95.05,95.09,306177.0,94.7303,94.7402,94.5612,94.601,306177.0
2024-12-16 15:00:00,95.08,95.09,94.89,95.02,418914.0,94.591,94.601,94.402,94.5313,418914.0
2024-12-16 15:30:00,95.03,95.05,94.66,94.9,1122881.0,94.5413,94.5612,94.1732,94.4119,1122881.0
2024-12-17 09:30:00,95.14,95.29,94.32,94.78,1162741.0,94.6507,94.7999,93.8349,94.2926,1162741.0
2024-12-17 10:00:00,94.78,94.78,94.38,94.57,564193.0,94.2926,94.2926,93.8946,94.0836,564193.0
2024-12-17 10:30:00,94.56,94.81,94.48,94.6,618735.0,94.0737,94.3224,93.9941,94.1135,618735.0
2024-12-17 11:00:00,94.6,94.75,94.51,94.64,385582.0,94.1135,94.2627,94.0239,94.1533,385582.0
2024-12-17 11:30:00,94.63,94.91,94.53,94.91,415687.0,94.1433,94.4219,94.0438,94.4219,415687.0
2024-12-17 12:00:00,94.9,94.92,94.82,94.88,412240.0,94.4119,94.4318,94.3323,94.392,412240.0
2024-12-17 12:30:00,94.88,95.12,94.88,95.08,456930.0,94.392,94.6308,94.392,94.591,456930.0
2024-12-17 13:00:00,95.08,95.1,94.93,95.04,440654.0,94.591,94.6109,94.4418,94.5512,440654.0
2024-12-17 13:30:00,95.03,95.18,95.01,95.17,791996.0,94.5413,94.6905,94.5214,94.6805,791996.0
2024-12-17 14:00:00,95.17,95.25,95.01,95.05,386250.0,94.6805,94.7601,94.5214,94.5612,386250.0
2024-12-17 14:30:00,95.04,95.17,94.87,94.93,707332.0,94.5512,94.6805,94.3821,94.4418,707332.0
2024-12-17 15:00:00,94.94,95.05,94.88,95.0,736602.0,94.4517,94.5612,94.392,94.5114,736602.0
2024-12-17 15:30:00,95.01,95.49,95.0,95.4,1677857.0,94.5214,94.9989,94.5114,94.9094,1677857.0
2024-12-18 09:30:00,95.34,95.42,94.84,95.4,1401911.0,94.8497,94.9293,94.3522,94.9094,1401911.0
2024-12-18 10:00:00,95.4,95.56,95.26,95.54,645855.0,94.9094,95.0685,94.7701,95.0486,645855.0
2024-12-18 10:30:00,95.53,95.9,95.51,95.64,709589.0,95.0387,95.4068,95.0188,95.1481,709589.0
2024-12-18 11:00:00,95.64,95.77,95.47,95.55,522513.0,95.1481,95.2775,94.979,95.0586,522513.0
2024-12-18 11:30:00,95.54,95.71,95.54,95.6,421183.0,95.0486,95.2178,95.0486,95.1083,421183.0
2024-12-18 12:00:00,95.59,95.67,95.52,95.54,396686.0,95.0984,95.178,95.0287,95.0486,396686.0
2024-12-18 12:30:00,95.54,95.54,95.37,95.42,345916.0,95.0486,95.0486,94.8795,94.9293,345916.0
2024-12-18 13:00:00,95.42,95.42,95.05,95.17,647321.0,94.9293,94.9293,94.5612,94.6805,647321.0
2024-12-18 13:30:00,95.18,95.44,95.09,95.44,884580.0,94.6905,94.9492,94.601,94.9492,884580.0
2024-12-18 14:00:00,95.43,95.44,94.96,94.98,736199.0,94.9392,94.9492,94.4716,94.4915,736199.0
2024-12-18 14:30:00,94.98,95.14,94.86,94.89,663001.0,94.4915,94.6507,94.3721,94.402,663001.0
2024-12-18 15:00:00,94.9,95.09,94.82,95.03,1006183.0,94.4119,94.601,94.3323,94.5413,1006183.0
2024-12-18 15:30:00,95.03,95.14,93.16,93.54,3640106.0,94.5413,94.6507,92.6809,93.0589,3640106.0
2024-12-19 09:30:00,94.48,94.57,93.41,93.6,2067506.0,93.9941,94.0836,92.9296,93.1186,2067506.0
2024-12-19 10:00:00,93.6,93.77,93.38,93.67,932416.0,93.1186,93.2877,92.8998,93.1883,932416.0
2024-12-19 10:30:00,93.67,94.12,93.66,94.0,567707.0,93.1883,93.6359,93.1783,93.5166,567707.0
2024-12-19 11:00:00,94.01,94.03,93.66,93.83,606349.0,93.5265,93.5464,93.1783,93.3474,606349.0
2024-12-19 11:30:00,93.83,93.87,93.44,93.49,365973.0,93.3474,93.3872,92.9594,93.0092,365973.0
2024-12-19 12:00:00,93.48,93.78,93.4,93.4,388370.0,92.9992,93.2977,92.9196,92.9196,388370.0
2024-12-19 12:30:00,93.41,93.79,93.36,93.75,309109.0,92.9296,93.3076,92.8799,93.2678,309109.0
2024-12-19 13:00:00,93.75,94.0,93.56,93.97,350080.0,93.2678,93.5166,93.0788,93.4867,350080.0
2024-12-19 13:30:00,93.96,94.06,93.88,94.06,288034.0,93.4768,93.5763,93.3972,93.5763,288034.0
2024-12-19 14:00:00,94.05,94.06,93.89,93.99,350403.0,93.5663,93.5763,93.4071,93.5066,350403.0
2024-12-19 14:30:00,93.98,94.01,93.83,93.83,419844.0,93.4967,93.5265,93.3474,93.3474,419844.0
2024-12-19 15:00:00,93.83,94.04,93.83,93.95,663129.0,93.3474,93.5564,93.3474,93.4668,663129.0
2024-12-19 15:30:00,93.94,93.96,93.36,93.43,1650879.0,93.4569,93.4768,92.8799,92.9495,1650879.0
2024-12-20 09:30:00,93.0,93.03,91.63,91.84,5046130.0,92.5217,92.5516,91.1588,91.3677,5046130.0
2024-12-20 10:00:00,91.87,92.7,91.85,92.7,1032870.0,91.3975,92.2232,91.3776,92.2232,1032870.0
2024-12-20 10:30:00,92.7,93.24,92.67,93.08,1427662.0,92.2232,92.7605,92.1934,92.6013,1427662.0
2024-12-20 11:00:00,93.08,93.6,93.07,93.6,1173590.0,92.6013,93.1186,92.5913,93.1186,1173590.0
2024-12-20 11:30:00,93.6,93.75,93.35,93.45,907172.0,93.1186,93.2678,92.8699,92.9694,907172.0
2024-12-20 12:00:00,93.45,93.6,93.34,93.53,480466.0,92.9694,93.1186,92.86,93.049,480466.0
2024-12-20 12:30:00,93.53,93.53,93.16,93.35,546356.0,93.049,93.049,92.6809,92.8699,546356.0
2024-12-20 13:00:00,93.34,93.36,93.06,93.07,552116.0,92.86,92.8799,92.5814,92.5913,552116.0
2024-12-20 13:30:00,93.06,93.14,92.95,93.0,703903.0,92.5814,92.661,92.472,92.5217,703903.0
2024-12-20 14:00:00,93.0,93.13,92.95,93.12,619089.0,92.5217,92.651,92.472,92.6411,619089.0
2024-12-20 14:30:00,93.12,93.25,92.85,92.86,702212.0,92.6411,92.7704,92.3725,92.3824,702212.0
2024-12-20 15:00:00,92.86,93.04,92.72,92.83,761828.0,92.3824,92.5615,92.2431,92.3526,761828.0
2024-12-20 15:30:00,92.83,92.86,91.87,92.25,3363598.0,92.3526,92.3824,91.3975,91.7756,3363598.0
2024-12-23 09:30:00,91.5,91.5,89.48,89.53,3295866.0,91.0294,91.0294,89.0198,89.0696,3295866.0
2024-12-23 10:00:00,89.53,89.64,88.91,89.33,2280349.0,89.0696,89.179,88.4527,88.8706,2280349.0
2024-12-23 10:30:00,89.34,89.72,89.06,89.34,1231236.0,88.8805,89.2586,88.602,88.8805,1231236.0
2024-12-23 11:00:00,89.34,89.46,89.05,89.19,1011985.0,88.8805,88.9999,88.592,88.7313,1011985.0
2024-12-23 11:30:00,89.2,89.74,89.17,89.69,1234756.0,88.7412,89.2785,88.7114,89.2287,1234756.0
2024-12-23 12:00:00,89.69,90.05,89.69,89.77,850920.0,89.2287,89.5869,89.2287,89.3083,850920.0
2024-12-23 12:30:00,89.77,89.95,89.76,89.79,656801.0,89.3083,89.4874,89.2984,89.3282,656801.0
2024-12-23 13:00:00,89.8,90.37,89.79,90.37,748122.0,89.3382,89.9052,89.3282,89.9052,748122.0
2024-12-23 13:30:00,90.37,90.39,90.08,90.3,660648.0,89.9052,89.9251,89.6167,89.8356,660648.0
2024-12-23 14:00:00,90.3,90.44,90.15,90.37,658017.0,89.8356,89.9749,89.6864,89.9052,658017.0
2024-12-23 14:30:00,90.37,90.41,90.14,90.2,643780.0,89.9052,89.945,89.6764,89.7361,643780.0
2024-12-23 15:00:00,90.2,90.42,90.15,90.22,834564.0,89.7361,89.955,89.6864,89.756,834564.0
2024-12-23 15:30:00,90.22,90.55,90.21,90.36,2418702.0,89.756,90.0843,89.7461,89.8953,2418702.0
2024-12-24 09:30:00,90.37,91.34,90.35,91.23,1036639.0,89.9052,90.8702,89.8853,90.7608,1036639.0
2024-12-24 10:00:00,91.24,91.66,91.23,91.6,779770.0,90.7708,91.1886,90.7608,91.1289,779770.0
2024-12-24 10:30:00,91.59,91.83,91.5,91.65,739731.0,91.119,91.3577,91.0294,91.1786,739731.0
2024-12-24 11:00:00,91.64,91.71,91.36,91.7,520427.0,91.1687,91.2383,90.8901,91.2284,520427.0
2024-12-24 11:30:00,91.7,92.22,91.69,91.99,865374.0,91.2284,91.7457,91.2184,91.5169,865374.0
2024-12-24 12:00:00,91.99,92.41,91.9,92.37,481380.0,91.5169,91.9347,91.4274,91.8949,481380.0
2024-12-24 12:30:00,92.38,92.68,92.27,92.6,1311153.0,91.9049,92.2034,91.7955,92.1238,1311153.0
2024-12-26 09:30:00,92.54,92.83,92.3,92.56,878622.0,92.0641,92.3526,91.8253,92.084,878622.0
2024-12-26 10:00:00,92.55,92.72,92.28,92.45,541312.0,92.074,92.2431,91.8054,91.9745,541312.0
2024-12-26 10:30:00,92.45,92.46,92.23,92.29,451902.0,91.9745,91.9845,91.7557,91.8154,451902.0
2024-12-26 11:00:00,92.3,92.46,92.17,92.27,370972.0,91.8253,91.9845,91.696,91.7955,370972.0
2024-12-26 11:30:00,92.27,92.53,92.24,92.37,405840.0,91.7955,92.0541,91.7656,91.8949,405840.0
2024-12-26 12:00:00,92.37,92.53,92.3,92.41,309096.0,91.8949,92.0541,91.8253,91.9347,309096.0
2024-12-26 12:30:00,92.42,92.44,92.29,92.36,259026.0,91.9447,91.9646,91.8154,91.885,259026.0
2024-12-26 13:00:00,92.36,92.5,92.34,92.48,358800.0,91.885,92.0243,91.8651,92.0044,358800.0
2024-12-26 13:30:00,92.47,92.52,92.3,92.38,261603.0,91.9944,92.0442,91.8253,91.9049,261603.0
2024-12-26 14:00:00,92.38,92.47,92.35,92.41,316744.0,91.9049,91.9944,91.875,91.9347,316744.0
2024-12-26 14:30:00,92.42,92.56,92.37,92.53,373177.0,91.9447,92.084,91.8949,92.0541,373177.0
2024-12-26 15:00:00,92.54,92.62,92.52,92.53,427917.0,92.0641,92.1437,92.0442,92.0541,427917.0
2024-12-26 15:30:00,92.54,92.88,92.45,92.78,1378736.0,92.0641,92.4023,91.9745,92.3028,1378736.0
2024-12-27 09:30:00,92.13,92.35,91.58,91.76,854625.0,91.6562,91.875,91.109,91.2881,854625.0
2024-12-27 10:00:00,91.78,91.84,91.4,91.44,636800.0,91.308,91.3677,90.9299,90.9697,636800.0
2024-12-27 10:30:00,91.43,91.61,91.31,91.42,577872.0,90.9598,91.1389,90.8404,90.9498,577872.0
2024-12-27 11:00:00,91.42,91.44,91.22,91.39,341041.0,90.9498,90.9697,90.7509,90.92,341041.0
2024-12-27 11:30:00,91.39,91.6,91.09,91.23,331739.0,90.92,91.1289,90.6215,90.7608,331739.0
2024-12-27 12:00:00,91.22,91.26,91.03,91.26,372527.0,90.7509,90.7907,90.5618,90.7907,372527.0
2024-12-27 12:30:00,91.25,91.37,91.12,91.31,248502.0,90.7807,90.9001,90.6514,90.8404,248502.0
2024-12-27 13:00:00,91.31,91.45,91.26,91.38,269055.0,90.8404,90.9797,90.7907,90.91,269055.0
2024-12-27 13:30:00,91.38,91.63,91.37,91.54,273625.0,90.91,91.1588,90.9001,91.0692,273625.0
2024-12-27 14:00:00,91.53,91.61,91.42,91.48,360488.0,91.0593,91.1389,90.9498,91.0095,360488.0
2024-12-27 14:30:00,91.48,91.76,91.47,91.67,377379.0,91.0095,91.2881,90.9996,91.1985,377379.0
2024-12-27 15:00:00,91.67,91.71,91.57,91.65,340915.0,91.1985,91.2383,91.0991,91.1786,340915.0
2024-12-27 15:30:00,91.64,91.95,91.52,91.71,1448231.0,91.1687,91.4771,91.0493,91.2383,1448231.0
2024-12-30 09:30:00,90.73,91.07,90.52,90.62,754558.0,90.2634,90.6016,90.0545,90.1539,754558.0
2024-12-30 10:00:00,90.62,90.64,90.13,90.21,643746.0,90.1539,90.1738,89.6665,89.7461,643746.0
2024-12-30 10:30:00,90.22,90.44,90.15,90.3,406553.0,89.756,89.9749,89.6864,89.8356,406553.0
2024-12-30 11:00:00,90.29,90.4,90.16,90.33,435561.0,89.8256,89.9351,89.6963,89.8654,435561.0
2024-12-30 11:30:00,90.32,90.71,90.31,90.66,398896.0,89.8555,90.2435,89.8455,90.1937,398896.0
2024-12-30 12:00:00,90.65,90.83,90.55,90.76,304288.0,90.1838,90.3629,90.0843,90.2932,304288.0
2024-12-30 12:30:00,90.76,90.94,90.72,90.9,340332.0,90.2932,90.4723,90.2534,90.4325,340332.0
2024-12-30 13:00:00,90.9,90.99,90.79,90.93,308965.0,90.4325,90.522,90.3231,90.4624,308965.0
2024-12-30 13:30:00,90.92,91.03,90.87,90.89,333355.0,90.4524,90.5618,90.4027,90.4226,333355.0
2024-12-30 14:00:00,90.89,90.92,90.63,90.82,434472.0,90.4226,90.4524,90.1639,90.3529,434472.0
2024-12-30 14:30:00,90.81,90.98,90.78,90.93,289347.0,90.343,90.5121,90.3131,90.4624,289347.0
2024-12-30 15:00:00,90.92,90.92,90.7,90.71,442547.0,90.4524,90.4524,90.2335,90.2435,442547.0
2024-12-30 15:30:00,90.72,90.82,90.53,90.57,885180.0,90.2534,90.3529,90.0644,90.1042,885180.0
2024-12-31 09:30:00,90.57,90.94,90.47,90.56,660879.0,90.1042,90.4723,90.0047,90.0943,660879.0
2024-12-31 10:00:00,90.57,90.85,90.45,90.47,468028.0,90.1042,90.3828,89.9848,90.0047,468028.0
2024-12-31 10:30:00,90.47,90.59,90.36,90.45,272158.0,90.0047,90.1241,89.8953,89.9848,272158.0
2024-12-31 11:00:00,90.45,90.49,90.07,90.23,475790.0,89.9848,90.0246,89.6068,89.766,475790.0
2024-12-31 11:30:00,90.23,90.5,90.07,90.18,360559.0,89.766,90.0346,89.6068,89.7162,360559.0
2024-12-31 12:00:00,90.19,90.4,90.08,90.27,261800.0,89.7262,89.9351,89.6167,89.8057,261800.0
2024-12-31 12:30:00,90.27,90.51,90.15,90.5,277711.0,89.8057,90.0445,89.6864,90.0346,277711.0
2024-12-31 13:00:00,90.5,90.5,90.26,90.29,231228.0,90.0346,90.0346,89.7958,89.8256,231228.0
2024-12-31 13:30:00,90.29,90.47,90.22,90.26,251231.0,89.8256,90.0047,89.756,89.7958,251231.0
2024-12-31 14:00:00,90.26,90.33,90.05,90.08,395902.0,89.7958,89.8654,89.5869,89.6167,395902.0
2024-12-31 14:30:00,90.08,90.29,90.07,90.28,366525.0,89.6167,89.8256,89.6068,89.8157,366525.0
2024-12-31 15:00:00,90.28,90.38,90.15,90.35,321602.0,89.8157,89.9152,89.6864,89.8853,321602.0
2024-12-31 15:30:00,90.34,90.48,90.09,90.37,1477778.0,89.8754,90.0147,89.6267,89.9052,1477778.0
2025-01-02 09:30:00,89.98,90.57,89.98,90.54,1095594.0,89.5172,90.1042,89.5172,90.0744,1095594.0
2025-01-02 10:00:00,90.54,90.6,89.95,89.97,613042.0,90.0744,90.134,89.4874,89.5073,613042.0
2025-01-02 10:30:00,89.96,90.19,89.76,90.09,632666.0,89.4973,89.7262,89.2984,89.6267,632666.0
2025-01-02 11:00:00,90.09,90.15,89.78,90.13,458936.0,89.6267,89.6864,89.3183,89.6665,458936.0
2025-01-02 11:30:00,90.13,90.38,90.1,90.16,429451.0,89.6665,89.9152,89.6366,89.6963,429451.0
2025-01-02 12:00:00,90.17,90.36,89.82,89.84,462076.0,89.7063,89.8953,89.3581,89.378,462076.0
2025-01-02 12:30:00,89.83,89.92,89.52,89.78,543029.0,89.368,89.4575,89.0596,89.3183,543029.0
2025-01-02 13:00:00,89.77,89.89,89.65,89.89,387764.0,89.3083,89.4277,89.1889,89.4277,387764.0
2025-01-02 13:30:00,89.89,89.89,89.57,89.77,428194.0,89.4277,89.4277,89.1093,89.3083,428194.0
2025-01-02 14:00:00,89.78,90.0,89.7,89.93,428037.0,89.3183,89.5371,89.2387,89.4675,428037.0
2025-01-02 14:30:00,89.92,90.04,89.72,89.88,491365.0,89.4575,89.5769,89.2586,89.4178,491365.0
2025-01-02 15:00:00,89.88,90.17,89.85,89.92,486893.0,89.4178,89.7063,89.3879,89.4575,486893.0
2025-01-02 15:30:00,89.93,90.14,89.89,90.03,1383497.0,89.4675,89.6764,89.4277,89.567,1383497.0
2025-01-03 09:30:00,90.15,90.62,90.14,90.51,705649.0,89.6864,90.1539,89.6764,90.0445,705649.0
2025-01-03 10:00:00,90.52,90.96,90.5,90.87,586737.0,90.0545,90.4922,90.0346,90.4027,586737.0
2025-01-03 10:30:00,90.87,91.18,90.81,91.16,505589.0,90.4027,90.7111,90.343,90.6912,505589.0
2025-01-03 11:00:00,91.16,91.3,91.08,91.18,535424.0,90.6912,90.8304,90.6116,90.7111,535424.0
2025-01-03 11:30:00,91.18,91.3,91.16,91.18,547823.0,90.7111,90.8304,90.6912,90.7111,547823.0
2025-01-03 12:00:00,91.17,91.26,91.08,91.12,311233.0,90.7011,90.7907,90.6116,90.6514,311233.0
2025-01-03 12:30:00,91.13,91.13,91.03,91.09,262786.0,90.6613,90.6613,90.5618,90.6215,262786.0
2025-01-03 13:00:00,91.09,91.11,90.85,91.0,327734.0,90.6215,90.6414,90.3828,90.532,327734.0
2025-01-03 13:30:00,91.0,91.0,90.84,90.88,401882.0,90.532,90.532,90.3728,90.4126,401882.0
2025-01-03 14:00:00,90.87,91.0,90.8,90.96,369493.0,90.4027,90.532,90.333,90.4922,369493.0
2025-01-03 14:30:00,90.95,91.01,90.82,90.84,436534.0,90.4822,90.5419,90.3529,90.3728,436534.0
2025-01-03 15:00:00,90.84,90.87,90.75,90.77,382029.0,90.3728,90.4027,90.2833,90.3032,382029.0
2025-01-03 15:30:00,90.77,90.84,90.58,90.75,1064171.0,90.3032,90.3728,90.1142,90.2833,1064171.0
2025-01-06 09:30:00,90.83,91.74,90.67,91.74,1461635.0,90.3629,91.2682,90.2037,91.2682,1461635.0
2025-01-06 10:00:00,91.74,91.87,91.53,91.65,814621.0,91.2682,91.3975,91.0593,91.1786,814621.0
2025-01-06 10:30:00,91.66,92.21,91.59,92.05,734617.0,91.1886,91.7358,91.119,91.5766,734617.0
2025-01-06 11:00:00,92.05,92.34,92.04,92.29,778474.0,91.5766,91.8651,91.5666,91.8154,778474.0
2025-01-06 11:30:00,92.28,92.47,92.27,92.45,796144.0,91.8054,91.9944,91.7955,91.9745,796144.0
2025-01-06 12:00:00,92.45,92.45,91.95,92.01,609048.0,91.9745,91.9745,91.4771,91.5368,609048.0
2025-01-06 12:30:00,92.01,92.13,91.94,91.99,344704.0,91.5368,91.6562,91.4672,91.5169,344704.0
2025-01-06 13:00:00,91.99,92.01,91.81,92.0,445755.0,91.5169,91.5368,91.3378,91.5268,445755.0
2025-01-06 13:30:00,92.0,92.04,91.85,91.95,639421.0,91.5268,91.5666,91.3776,91.4771,639421.0
2025-01-06 14:00:00,91.95,91.96,91.76,91.79,310398.0,91.4771,91.4871,91.2881,91.3179,310398.0
2025-01-06 14:30:00,91.79,91.83,91.6,91.66,425985.0,91.3179,91.3577,91.1289,91.1886,425985.0
2025-01-06 15:00:00,91.66,91.78,91.5,91.56,471758.0,91.1886,91.308,91.0294,91.0891,471758.0
2025-01-06 15:30:00,91.56,91.61,91.24,91.45,1614464.0,91.0891,91.1389,90.7708,90.9797,1614464.0
2025-01-07 09:30:00,91.7,91.94,91.09,91.27,837393.0,91.2284,91.4672,90.6215,90.8006,837393.0
2025-01-07 10:00:00,91.25,91.32,90.54,90.62,559298.0,90.7807,90.8503,90.0744,90.1539,559298.0
2025-01-07 10:30:00,90.62,90.88,90.45,90.87,552703.0,90.1539,90.4126,89.9848,90.4027,552703.0
2025-01-07 11:00:00,90.87,91.02,90.79,90.99,412009.0,90.4027,90.5519,90.3231,90.522,412009.0
2025-01-07 11:30:00,91.0,91.14,90.84,90.95,343249.0,90.532,90.6713,90.3728,90.4822,343249.0
2025-01-07 12:00:00,90.95,91.02,90.85,91.02,311407.0,90.4822,90.5519,90.3828,90.5519,311407.0
2025-01-07 12:30:00,91.02,91.15,90.97,91.12,336201.0,90.5519,90.6812,90.5021,90.6514,336201.0
2025-01-07 13:00:00,91.12,91.17,91.0,91.09,256705.0,90.6514,90.7011,90.532,90.6215,256705.0
2025-01-07 13:30:00,91.09,91.11,90.93,91.05,270256.0,90.6215,90.6414,90.4624,90.5817,270256.0
2025-01-07 14:00:00,91.04,91.15,91.0,91.14,262841.0,90.5718,90.6812,90.532,90.6713,262841.0
2025-01-07 14:30:00,91.14,91.15,91.03,91.09,246951.0,90.6713,90.6812,90.5618,90.6215,246951.0
2025-01-07 15:00:00,91.09,91.09,90.9,90.93,331226.0,90.6215,90.6215,90.4325,90.4624,331226.0
2025-01-07 15:30:00,90.92,91.03,90.71,90.8,1260393.0,90.4524,90.5618,90.2435,90.333,1260393.0
2025-01-08 09:30:00,91.11,91.85,90.92,91.3,895592.0,90.6414,91.3776,90.4524,90.8304,895592.0
2025-01-08 10:00:00,91.28,91.44,90.94,90.94,480226.0,90.8106,90.9697,90.4723,90.4723,480226.0
2025-01-08 10:30:00,90.95,91.18,90.82,91.12,350973.0,90.4822,90.7111,90.3529,90.6514,350973.0
2025-01-08 11:00:00,91.13,91.19,90.93,91.1,488610.0,90.6613,90.721,90.4624,90.6315,488610.0
2025-01-08 11:30:00,91.11,91.49,91.1,91.45,348241.0,90.6414,91.0195,90.6315,90.9797,348241.0
2025-01-08 12:00:00,91.45,91.48,90.98,91.01,308314.0,90.9797,91.0095,90.5121,90.5419,308314.0
2025-01-08 12:30:00,91.01,91.29,90.93,91.26,305802.0,90.5419,90.8205,90.4624,90.7907,305802.0
2025-01-08 13:00:00,91.26,91.52,91.25,91.47,302174.0,90.7907,91.0493,90.7807,90.9996,302174.0
2025-01-08 13:30:00,91.47,91.55,91.25,91.39,286761.0,90.9996,91.0792,90.7807,90.92,286761.0
2025-01-08 14:00:00,91.39,91.72,91.27,91.66,416291.0,90.92,91.2483,90.8006,91.1886,416291.0
2025-01-08 14:30:00,91.65,91.65,91.35,91.37,522560.0,91.1786,91.1786,90.8802,90.9001,522560.0
2025-01-08 15:00:00,91.37,91.67,91.37,91.64,540570.0,90.9001,91.1985,90.9001,91.1687,540570.0
2025-01-08 15:30:00,91.64,91.83,91.61,91.77,1327787.0,91.1687,91.3577,91.1389,91.298,1327787.0
2025-01-10 09:30:00,92.49,93.39,92.2,93.33,2218936.0,92.0143,92.9097,91.7258,92.85,2218936.0
2025-01-10 10:00:00,93.32,93.32,92.49,92.71,1130524.0,92.8401,92.8401,92.0143,92.2332,1130524.0
2025-01-10 10:30:00,92.72,93.01,92.58,92.81,1014562.0,92.2431,92.5317,92.1039,92.3327,1014562.0
2025-01-10 11:00:00,92.82,93.11,92.8,92.83,971483.0,92.3426,92.6311,92.3227,92.3526,971483.0
2025-01-10 11:30:00,92.83,92.95,92.61,92.68,512630.0,92.3526,92.472,92.1337,92.2034,512630.0
2025-01-10 12:00:00,92.68,92.95,92.54,92.95,587795.0,92.2034,92.472,92.0641,92.472,587795.0
2025-01-10 12:30:00,92.95,93.23,92.94,93.21,578548.0,92.472,92.7505,92.462,92.7306,578548.0
2025-01-10 13:00:00,93.2,93.22,92.98,93.21,543862.0,92.7207,92.7406,92.5018,92.7306,543862.0
2025-01-10 13:30:00,93.22,93.45,93.13,93.45,569142.0,92.7406,92.9694,92.651,92.9694,569142.0
2025-01-10 14:00:00,93.44,93.45,93.04,93.41,649961.0,92.9594,92.9694,92.5615,92.9296,649961.0
2025-01-10 14:30:00,93.41,93.58,93.27,93.43,800978.0,92.9296,93.0987,92.7903,92.9495,800978.0
2025-01-10 15:00:00,93.43,93.44,92.98,93.06,558789.0,92.9495,92.9594,92.5018,92.5814,558789.0
2025-01-10 15:30:00,93.05,93.08,92.76,92.97,1510961.0,92.5714,92.6013,92.2829,92.4919,1510961.0
2025-01-13 09:30:00,92.12,92.43,91.75,92.04,1359019.0,91.6462,91.9546,91.2781,91.5666,1359019.0
2025-01-13 10:00:00,92.04,92.05,91.58,91.72,726280.0,91.5666,91.5766,91.109,91.2483,726280.0
2025-01-13 10:30:00,91.71,91.92,91.56,91.81,668882.0,91.2383,91.4473,91.0891,91.3378,668882.0
2025-01-13 11:00:00,91.81,91.96,91.58,91.61,667377.0,91.3378,91.4871,91.109,91.1389,667377.0
2025-01-13 11:30:00,91.61,91.76,91.3,91.3,495451.0,91.1389,91.2881,90.8304,90.8304,495451.0
2025-01-13 12:00:00,91.32,91.56,91.18,91.19,1213476.0,90.8503,91.0891,90.7111,90.721,1213476.0
2025-01-13 12:30:00,91.2,91.49,91.1,91.45,791437.0,90.731,91.0195,90.6315,90.9797,791437.0
2025-01-13 13:00:00,91.44,91.55,91.3,91.5,538352.0,90.9697,91.0792,90.8304,91.0294,538352.0
2025-01-13 13:30:00,91.49,91.55,91.36,91.55,472365.0,91.0195,91.0792,90.8901,91.0792,472365.0
2025-01-13 14:00:00,91.54,91.66,91.37,91.65,906345.0,91.0692,91.1886,90.9001,91.1786,906345.0
2025-01-13 14:30:00,91.64,91.68,91.48,91.56,455525.0,91.1687,91.2085,91.0095,91.0891,455525.0
2025-01-13 15:00:00,91.55,91.61,91.39,91.53,780757.0,91.0792,91.1389,90.92,91.0593,780757.0
2025-01-13 15:30:00,91.52,91.59,91.35,91.55,2178931.0,91.0493,91.119,90.8802,91.0792,2178931.0
2025-01-14 09:30:00,91.86,91.98,91.27,91.57,1076837.0,91.3876,91.507,90.8006,91.0991,1076837.0
2025-01-14 10:00:00,91.57,91.65,91.49,91.6,674259.0,91.0991,91.1786,91.0195,91.1289,674259.0
2025-01-14 10:30:00,91.6,91.66,91.11,91.45,568618.0,91.1289,91.1886,90.6414,90.9797,568618.0
2025-01-14 11:00:00,91.45,91.46,91.26,91.32,398942.0,90.9797,90.9896,90.7907,90.8503,398942.0
2025-01-14 11:30:00,91.32,91.36,90.9,90.93,394957.0,90.8503,90.8901,90.4325,90.4624,394957.0
2025-01-14 12:00:00,90.92,91.26,90.92,91.23,376436.0,90.4524,90.7907,90.4524,90.7608,376436.0
2025-01-14 12:30:00,91.23,91.37,91.09,91.13,484422.0,90.7608,90.9001,90.6215,90.6613,484422.0
2025-01-14 13:00:00,91.13,91.24,91.08,91.2,586513.0,90.6613,90.7708,90.6116,90.731,586513.0
2025-01-14 13:30:00,91.2,91.45,91.2,91.37,409464.0,90.731,90.9797,90.731,90.9001,409464.0
2025-01-14 14:00:00,91.37,91.49,91.3,91.36,341908.0,90.9001,91.0195,90.8304,90.8901,341908.0
2025-01-14 14:30:00,91.37,91.44,90.85,90.87,426093.0,90.9001,90.9697,90.3828,90.4027,426093.0
2025-01-14 15:00:00,90.87,90.9,90.56,90.84,623651.0,90.4027,90.4325,90.0943,90.3728,623651.0
2025-01-14 15:30:00,90.85,90.87,90.64,90.8,1332420.0,90.3828,90.4027,90.1738,90.333,1332420.0
2025-01-15 09:30:00,91.06,91.58,90.96,91.35,1185248.0,90.5917,91.109,90.4922,90.8802,1185248.0
2025-01-15 10:00:00,91.35,91.36,90.81,90.9,645928.0,90.8802,90.8901,90.343,90.4325,645928.0
2025-01-15 10:30:00,90.9,91.12,90.89,90.92,514321.0,90.4325,90.6514,90.4226,90.4524,514321.0
2025-01-15 11:00:00,90.92,91.15,90.88,91.11,530190.0,90.4524,90.6812,90.4126,90.6414,530190.0
2025-01-15 11:30:00,91.11,91.14,90.91,90.93,421965.0,90.6414,90.6713,90.4425,90.4624,421965.0
2025-01-15 12:00:00,90.93,91.3,90.91,91.3,397290.0,90.4624,90.8304,90.4425,90.8304,397290.0
2025-01-15 12:30:00,91.3,91.53,91.29,91.37,534767.0,90.8304,91.0593,90.8205,90.9001,534767.0
2025-01-15 13:00:00,91.38,91.56,91.38,91.56,330000.0,90.91,91.0891,90.91,91.0891,330000.0
2025-01-15 13:30:00,91.56,91.63,91.41,91.49,416324.0,91.0891,91.1588,90.9399,91.0195,416324.0
2025-01-15 14:00:00,91.49,91.51,91.32,91.41,403891.0,91.0195,91.0394,90.8503,90.9399,403891.0
2025-01-15 14:30:00,91.41,91.47,91.33,91.39,477353.0,90.9399,90.9996,90.8603,90.92,477353.0
2025-01-15 15:00:00,91.4,91.73,91.38,91.62,711224.0,90.9299,91.2582,90.91,91.1488,711224.0
2025-01-15 15:30:00,91.62,91.64,91.25,91.33,1893341.0,91.1488,91.1687,90.7807,90.8603,1893341.0
2025-01-16 09:30:00,91.5,91.72,90.34,90.34,1130575.0,91.0294,91.2483,89.8754,89.8754,1130575.0
2025-01-16 10:00:00,90.33,90.5,90.12,90.23,802135.0,89.8654,90.0346,89.6565,89.766,802135.0
2025-01-16 10:30:00,90.23,90.69,90.22,90.68,472498.0,89.766,90.2236,89.756,90.2136,472498.0
2025-01-16 11:00:00,90.68,90.91,90.65,90.89,473286.0,90.2136,90.4425,90.1838,90.4226,473286.0
2025-01-16 11:30:00,90.89,91.16,90.73,91.14,488566.0,90.4226,90.6912,90.2634,90.6713,488566.0
2025-01-16 12:00:00,91.13,91.39,91.04,91.06,597428.0,90.6613,90.92,90.5718,90.5917,597428.0
2025-01-16 12:30:00,91.06,91.21,91.01,91.08,454776.0,90.5917,90.7409,90.5419,90.6116,454776.0
2025-01-16 13:00:00,91.08,91.25,91.04,91.22,358925.0,90.6116,90.7807,90.5718,90.7509,358925.0
2025-01-16 13:30:00,91.22,91.31,91.1,91.15,331720.0,90.7509,90.8404,90.6315,90.6812,331720.0
2025-01-16 14:00:00,91.15,91.31,91.08,91.3,347467.0,90.6812,90.8404,90.6116,90.8304,347467.0
2025-01-16 14:30:00,91.3,91.49,91.28,91.48,405112.0,90.8304,91.0195,90.8106,91.0095,405112.0
2025-01-16 15:00:00,91.47,91.56,91.28,91.31,524524.0,90.9996,91.0891,90.8106,90.8404,524524.0
2025-01-16 15:30:00,91.31,91.58,91.24,91.31,1097983.0,90.8404,91.109,90.7708,90.8404,1097983.0
2025-01-17 09:30:00,92.07,92.08,91.05,91.1,4033445.0,91.5965,91.6064,90.5817,90.6315,4033445.0
2025-01-17 10:00:00,91.12,91.74,91.07,91.7,677855.0,90.6514,91.2682,90.6016,91.2284,677855.0
2025-01-17 10:30:00,91.72,91.96,91.67,91.94,480484.0,91.2483,91.4871,91.1985,91.4672,480484.0
2025-01-17 11:00:00,91.95,92.06,91.82,91.92,634501.0,91.4771,91.5865,91.3478,91.4473,634501.0
2025-01-17 11:30:00,91.92,92.15,91.9,92.12,514675.0,91.4473,91.6761,91.4274,91.6462,514675.0
2025-01-17 12:00:00,92.12,92.26,92.06,92.08,373705.0,91.6462,91.7855,91.5865,91.6064,373705.0
2025-01-17 12:30:00,92.09,92.22,91.95,92.01,341933.0,91.6164,91.7457,91.4771,91.5368,341933.0
2025-01-17 13:00:00,92.02,92.16,91.91,91.93,343136.0,91.5467,91.686,91.4373,91.4572,343136.0
2025-01-17 13:30:00,91.93,92.01,91.83,91.94,404893.0,91.4572,91.5368,91.3577,91.4672,404893.0
2025-01-17 14:00:00,91.95,92.06,91.87,92.03,350165.0,91.4771,91.5865,91.3975,91.5567,350165.0
2025-01-17 14:30:00,92.04,92.04,91.92,92.04,352039.0,91.5666,91.5666,91.4473,91.5666,352039.0
2025-01-17 15:00:00,92.04,92.19,91.97,92.12,344534.0,91.5666,91.7159,91.497,91.6462,344534.0
2025-01-17 15:30:00,92.13,92.17,91.9,91.92,1203549.0,91.6562,91.696,91.4274,91.4473,1203549.0
2025-01-21 09:30:00,92.48,93.3,92.35,93.23,1652356.0,92.0044,92.8202,91.875,92.7505,1652356.0
2025-01-21 10:00:00,93.23,93.48,93.17,93.28,720272.0,92.7505,92.9992,92.6908,92.8003,720272.0
2025-01-21 10:30:00,93.27,93.97,93.27,93.79,1057049.0,92.7903,93.4867,92.7903,93.3076,1057049.0
2025-01-21 11:00:00,93.78,93.94,93.72,93.81,741435.0,93.2977,93.4569,93.238,93.3275,741435.0
2025-01-21 11:30:00,93.8,94.24,93.77,94.22,982965.0,93.3176,93.7553,93.2877,93.7354,982965.0
2025-01-21 12:00:00,94.22,94.22,93.5,93.51,830913.0,93.7354,93.7354,93.0191,93.0291,830913.0
2025-01-21 12:30:00,93.5,93.5,93.26,93.38,873483.0,93.0191,93.0191,92.7804,92.8998,873483.0
2025-01-21 13:00:00,93.38,93.39,93.18,93.27,591924.0,92.8998,92.9097,92.7008,92.7903,591924.0
2025-01-21 13:30:00,93.28,93.37,92.94,92.95,544175.0,92.8003,92.8898,92.462,92.472,544175.0
2025-01-21 14:00:00,92.95,92.95,92.39,92.5,988491.0,92.472,92.472,91.9148,92.0243,988491.0
2025-01-21 14:30:00,92.49,92.5,92.33,92.35,916307.0,92.0143,92.0243,91.8552,91.875,916307.0
2025-01-21 15:00:00,92.36,92.55,92.31,92.52,738123.0,91.885,92.074,91.8353,92.0442,738123.0
2025-01-21 15:30:00,92.51,93.08,92.46,93.07,1905274.0,92.0342,92.6013,91.9845,92.5913,1905274.0
2025-01-22 09:30:00,93.77,94.0,93.14,93.44,1850856.0,93.2877,93.5166,92.661,92.9594,1850856.0
2025-01-22 10:00:00,93.44,93.49,92.96,93.19,935597.0,92.9594,93.0092,92.4819,92.7107,935597.0
2025-01-22 10:30:00,93.2,93.2,92.93,93.03,560736.0,92.7207,92.7207,92.4521,92.5516,560736.0
2025-01-22 11:00:00,93.03,93.08,92.64,92.76,579776.0,92.5516,92.6013,92.1636,92.2829,579776.0
2025-01-22 11:30:00,92.77,92.93,92.52,92.81,512700.0,92.2929,92.4521,92.0442,92.3327,512700.0
2025-01-22 12:00:00,92.8,92.84,92.63,92.64,313145.0,92.3227,92.3625,92.1536,92.1636,313145.0
2025-01-22 12:30:00,92.64,92.79,92.63,92.76,271408.0,92.1636,92.3128,92.1536,92.2829,271408.0
2025-01-22 13:00:00,92.76,92.77,92.66,92.77,292982.0,92.2829,92.2929,92.1835,92.2929,292982.0
2025-01-22 13:30:00,92.77,92.84,92.7,92.73,395681.0,92.2929,92.3625,92.2232,92.2531,395681.0
2025-01-22 14:00:00,92.73,92.76,92.61,92.63,338970.0,92.2531,92.2829,92.1337,92.1536,338970.0
2025-01-22 14:30:00,92.63,92.8,92.61,92.78,369133.0,92.1536,92.3227,92.1337,92.3028,369133.0
2025-01-22 15:00:00,92.79,93.09,92.78,93.02,520635.0,92.3128,92.6112,92.3028,92.5416,520635.0
2025-01-22 15:30:00,93.02,93.29,92.98,93.22,1546506.0,92.5416,92.8102,92.5018,92.7406,1546506.0
2025-01-23 09:30:00,92.99,93.05,92.6,92.67,990414.0,92.5118,92.5714,92.1238,92.1934,990414.0
2025-01-23 10:00:00,92.67,92.73,92.35,92.38,574623.0,92.1934,92.2531,91.875,91.9049,574623.0
2025-01-23 10:30:00,92.39,92.58,92.38,92.5,711907.0,91.9148,92.1039,91.9049,92.0243,711907.0
2025-01-23 11:00:00,92.5,92.52,92.41,92.46,371013.0,92.0243,92.0442,91.9347,91.9845,371013.0
2025-01-23 11:30:00,92.46,92.48,92.32,92.44,361902.0,91.9845,92.0044,91.8452,91.9646,361902.0
2025-01-23 12:00:00,92.44,92.56,92.4,92.43,336293.0,91.9646,92.084,91.9248,91.9546,336293.0
2025-01-23 12:30:00,92.42,92.54,92.42,92.54,402387.0,91.9447,92.0641,91.9447,92.0641,402387.0
2025-01-23 13:00:00,92.54,92.72,92.54,92.66,359650.0,92.0641,92.2431,92.0641,92.1835,359650.0
2025-01-23 13:30:00,92.67,92.72,92.57,92.6,349746.0,92.1934,92.2431,92.0939,92.1238,349746.0
2025-01-23 14:00:00,92.59,92.93,92.58,92.87,480471.0,92.1138,92.4521,92.1039,92.3924,480471.0
2025-01-23 14:30:00,92.87,92.97,92.86,92.92,478601.0,92.3924,92.4919,92.3824,92.4421,478601.0
2025-01-23 15:00:00,92.92,93.19,92.89,93.15,1065281.0,92.4421,92.7107,92.4123,92.6709,1065281.0
2025-01-23 15:30:00,93.16,93.81,93.14,93.8,2005441.0,92.6809,93.3275,92.661,93.3176,2005441.0
2025-01-24 09:30:00,93.54,94.46,93.45,94.32,1151128.0,93.0589,93.9742,92.9694,93.8349,1151128.0
2025-01-24 10:00:00,94.33,94.64,94.33,94.55,892986.0,93.8449,94.1533,93.8449,94.0637,892986.0
2025-01-24 10:30:00,94.55,94.76,94.53,94.74,870043.0,94.0637,94.2727,94.0438,94.2528,870043.0
2025-01-24 11:00:00,94.75,95.01,94.73,94.8,722550.0,94.2627,94.5214,94.2428,94.3124,722550.0
2025-01-24 11:30:00,94.8,94.81,94.69,94.78,472220.0,94.3124,94.3224,94.203,94.2926,472220.0
2025-01-24 12:00:00,94.78,94.8,94.63,94.76,472049.0,94.2926,94.3124,94.1433,94.2727,472049.0
2025-01-24 12:30:00,94.76,94.78,94.67,94.7,379019.0,94.2727,94.2926,94.1831,94.213,379019.0
2025-01-24 13:00:00,94.7,94.96,94.6,94.81,944865.0,94.213,94.4716,94.1135,94.3224,944865.0
2025-01-24 13:30:00,94.81,94.88,94.5,94.54,422730.0,94.3224,94.392,94.014,94.0538,422730.0
2025-01-24 14:00:00,94.55,94.69,94.36,94.62,448080.0,94.0637,94.203,93.8747,94.1334,448080.0
2025-01-24 14:30:00,94.62,94.66,94.58,94.62,447091.0,94.1334,94.1732,94.0936,94.1334,447091.0
2025-01-24 15:00:00,94.61,94.73,94.59,94.64,483257.0,94.1234,94.2428,94.1035,94.1533,483257.0
2025-01-24 15:30:00,94.64,94.9,94.59,94.82,2038239.0,94.1533,94.4119,94.1035,94.3323,2038239.0
2025-01-27 09:30:00,95.9,96.59,94.92,95.2,2414049.0,95.4068,96.0932,94.4318,94.7104,2414049.0
2025-01-27 10:00:00,95.19,95.44,94.82,95.15,772649.0,94.7004,94.9492,94.3323,94.6606,772649.0
2025-01-27 10:30:00,95.15,95.49,95.03,95.36,619553.0,94.6606,94.9989,94.5413,94.8696,619553.0
2025-01-27 11:00:00,95.35,95.77,95.25,95.69,631822.0,94.8596,95.2775,94.7601,95.1979,631822.0
2025-01-27 11:30:00,95.68,96.27,95.54,96.0,735564.0,95.1879,95.7749,95.0486,95.5063,735564.0
2025-01-27 12:00:00,95.99,96.29,95.78,96.25,573794.0,95.4963,95.7948,95.2874,95.755,573794.0
2025-01-27 12:30:00,96.26,96.35,96.08,96.31,567090.0,95.7649,95.8545,95.5859,95.8147,567090.0
2025-01-27 13:00:00,96.32,96.55,96.1,96.54,510501.0,95.8246,96.0534,95.6058,96.0435,510501.0
2025-01-27 13:30:00,96.54,96.86,96.51,96.84,895147.0,96.0435,96.3619,96.0137,96.342,895147.0
2025-01-27 14:00:00,96.85,97.11,96.74,97.08,760070.0,96.3519,96.6106,96.2425,96.5807,760070.0
2025-01-27 14:30:00,97.07,97.2,96.95,97.15,648852.0,96.5708,96.7001,96.4514,96.6504,648852.0
2025-01-27 15:00:00,97.14,97.2,96.86,97.02,900567.0,96.6404,96.7001,96.3619,96.521,900567.0
2025-01-27 15:30:00,97.02,97.46,96.86,97.39,1780384.0,96.521,96.9588,96.3619,96.8891,1780384.0
2025-01-28 09:30:00,97.23,97.77,96.89,97.29,1801367.0,96.73,97.2672,96.3917,96.7896,1801367.0
2025-01-28 10:00:00,97.29,97.64,97.17,97.28,929489.0,96.7896,97.1378,96.6703,96.7797,929489.0
2025-01-28 10:30:00,97.28,97.38,97.12,97.32,422597.0,96.7797,96.8792,96.6205,96.8195,422597.0
2025-01-28 11:00:00,97.33,97.79,97.32,97.36,580074.0,96.8294,97.2871,96.8195,96.8593,580074.0
2025-01-28 11:30:00,97.35,97.54,97.21,97.5,680629.0,96.8493,97.0384,96.7101,96.9986,680629.0
2025-01-28 12:00:00,97.5,97.7,97.34,97.64,559392.0,96.9986,97.1975,96.8394,97.1378,559392.0
2025-01-28 12:30:00,97.65,97.73,97.48,97.67,487264.0,97.1478,97.2274,96.9787,97.1677,487264.0
2025-01-28 13:00:00,97.67,97.84,97.61,97.62,508248.0,97.1677,97.3368,97.108,97.1179,508248.0
2025-01-28 13:30:00,97.62,97.73,97.36,97.36,563578.0,97.1179,97.2274,96.8593,96.8593,563578.0
2025-01-28 14:00:00,97.36,97.4,97.11,97.19,1138919.0,96.8593,96.8991,96.6106,96.6902,1138919.0
2025-01-28 14:30:00,97.2,97.23,96.72,96.86,805791.0,96.7001,96.73,96.2226,96.3619,805791.0
2025-01-28 15:00:00,96.85,97.38,96.84,97.33,750634.0,96.3519,96.8792,96.342,96.8294,750634.0
2025-01-28 15:30:00,97.32,97.45,97.23,97.26,1002903.0,96.8195,96.9488,96.73,96.7598,1002903.0
2025-01-29 09:30:00,97.43,97.75,97.22,97.72,1100894.0,96.9289,97.2473,96.72,97.2174,1100894.0
2025-01-29 10:00:00,97.71,97.86,97.35,97.72,652113.0,97.2075,97.3567,96.8493,97.2174,652113.0
2025-01-29 10:30:00,97.72,98.07,97.67,97.84,527117.0,97.2174,97.5656,97.1677,97.3368,527117.0
2025-01-29 11:00:00,97.84,98.07,97.82,97.98,472514.0,97.3368,97.5656,97.3169,97.4761,472514.0
2025-01-29 11:30:00,97.99,98.01,97.8,97.81,297396.0,97.486,97.5059,97.297,97.307,297396.0
2025-01-29 12:00:00,97.81,98.09,97.81,98.03,358327.0,97.307,97.5855,97.307,97.5258,358327.0
2025-01-29 12:30:00,98.02,98.17,97.93,98.0,502855.0,97.5159,97.6651,97.4264,97.496,502855.0
2025-01-29 13:00:00,98.0,98.05,97.8,97.98,601523.0,97.496,97.5457,97.297,97.4761,601523.0
2025-01-29 13:30:00,97.98,98.0,97.73,97.73,326127.0,97.4761,97.496,97.2274,97.2274,326127.0
2025-01-29 14:00:00,97.73,97.74,97.25,97.28,625893.0,97.2274,97.2373,96.7498,96.7797,625893.0
2025-01-29 14:30:00,97.28,97.68,97.27,97.59,470646.0,96.7797,97.1776,96.7697,97.0881,470646.0
2025-01-29 15:00:00,97.58,97.62,97.37,97.57,496227.0,97.0782,97.1179,96.8692,97.0682,496227.0
2025-01-29 15:30:00,97.58,97.65,97.43,97.49,865741.0,97.0782,97.1478,96.9289,96.9886,865741.0
2025-01-30 09:30:00,97.69,98.7,97.42,98.64,1076392.0,97.1876,98.1924,96.919,98.1327,1076392.0
2025-01-30 10:00:00,98.64,98.71,98.42,98.48,714346.0,98.1327,98.2023,97.9138,97.9735,714346.0
2025-01-30 10:30:00,98.48,98.67,98.2,98.33,457238.0,97.9735,98.1625,97.695,97.8243,457238.0
2025-01-30 11:00:00,98.33,98.41,98.19,98.28,656931.0,97.8243,97.9039,97.685,97.7746,656931.0
2025-01-30 11:30:00,98.28,98.6,98.25,98.48,306666.0,97.7746,98.0929,97.7447,97.9735,306666.0
2025-01-30 12:00:00,98.48,98.6,98.43,98.55,329054.0,97.9735,98.0929,97.9238,98.0432,329054.0
2025-01-30 12:30:00,98.56,98.73,98.49,98.55,244642.0,98.0531,98.2222,97.9835,98.0432,244642.0
2025-01-30 13:00:00,98.55,98.65,98.43,98.54,310717.0,98.0432,98.1426,97.9238,98.0332,310717.0
2025-01-30 13:30:00,98.55,98.78,98.51,98.66,353207.0,98.0432,98.272,98.0034,98.1526,353207.0
2025-01-30 14:00:00,98.67,98.71,98.52,98.59,292458.0,98.1625,98.2023,98.0133,98.083,292458.0
2025-01-30 14:30:00,98.59,98.83,98.53,98.83,369082.0,98.083,98.3217,98.0233,98.3217,369082.0
2025-01-30 15:00:00,98.83,98.93,98.78,98.82,462925.0,98.3217,98.4212,98.272,98.3118,462925.0
2025-01-30 15:30:00,98.83,98.83,98.21,98.64,1064006.0,98.3217,98.3217,97.7049,98.1327,1064006.0
2025-01-31 09:30:00,99.0,99.0,97.98,98.02,1118756.0,98.4908,98.4908,97.4761,97.5159,1118756.0
2025-01-31 10:00:00,98.02,98.33,97.85,98.09,848753.0,97.5159,97.8243,97.3468,97.5855,848753.0
2025-01-31 10:30:00,98.07,98.35,98.0,98.07,569642.0,97.5656,97.8442,97.496,97.5656,569642.0
2025-01-31 11:00:00,98.08,98.59,98.03,98.51,422027.0,97.5756,98.083,97.5258,98.0034,422027.0
2025-01-31 11:30:00,98.5,98.52,98.27,98.28,330478.0,97.9934,98.0133,97.7646,97.7746,330478.0
2025-01-31 12:00:00,98.28,98.32,98.09,98.21,349260.0,97.7746,97.8143,97.5855,97.7049,349260.0
2025-01-31 12:30:00,98.23,98.41,98.22,98.3,260533.0,97.7248,97.9039,97.7149,97.7944,260533.0
2025-01-31 13:00:00,98.31,98.5,98.22,98.24,291230.0,97.8044,97.9934,97.7149,97.7348,291230.0
2025-01-31 13:30:00,98.25,98.27,97.96,98.01,359771.0,97.7447,97.7646,97.4562,97.5059,359771.0
2025-01-31 14:00:00,98.01,98.13,97.7,98.11,633820.0,97.5059,97.6253,97.1975,97.6054,633820.0
2025-01-31 14:30:00,98.11,98.18,97.76,98.0,437613.0,97.6054,97.6751,97.2572,97.496,437613.0
2025-01-31 15:00:00,97.99,98.03,97.76,97.94,431319.0,97.486,97.5258,97.2572,97.4363,431319.0
2025-01-31 15:30:00,97.94,98.15,97.7,98.11,1497572.0,97.4363,97.6452,97.1975,97.6054,1497572.0
2025-02-03 09:30:00,96.77,98.65,96.47,98.21,2363013.0,96.2723,98.1426,95.9739,97.7049,2363013.0
2025-02-03 10:00:00,98.2,98.6,97.87,98.22,1186270.0,97.695,98.0929,97.3667,97.7149,1186270.0
2025-02-03 10:30:00,98.22,98.77,98.14,98.73,873379.0,97.7149,98.262,97.6353,98.2222,873379.0
2025-02-03 11:00:00,98.73,99.15,98.63,98.94,694720.0,98.2222,98.6401,98.1228,98.4312,694720.0
2025-02-03 11:30:00,98.94,99.43,98.79,99.36,694644.0,98.4312,98.9186,98.2819,98.849,694644.0
2025-02-03 12:00:00,99.37,99.79,99.29,99.66,897150.0,98.8589,99.2768,98.7794,99.1475,897150.0
2025-02-03 12:30:00,99.66,99.75,99.51,99.66,671443.0,99.1475,99.237,98.9982,99.1475,671443.0
2025-02-03 13:00:00,99.65,99.67,99.35,99.52,747803.0,99.1375,99.1574,98.839,99.0082,747803.0
2025-02-03 13:30:00,99.52,99.61,99.21,99.32,862724.0,99.0082,99.0977,98.6998,98.8092,862724.0
2025-02-03 14:00:00,99.31,99.57,99.22,99.51,512643.0,98.7993,99.0579,98.7097,98.9982,512643.0
2025-02-03 14:30:00,99.52,99.79,99.46,99.48,572089.0,99.0082,99.2768,98.9485,98.9684,572089.0
2025-02-03 15:00:00,99.48,99.52,99.26,99.3,503734.0,98.9684,99.0082,98.7495,98.7893,503734.0
2025-02-03 15:30:00,99.3,99.62,99.2,99.54,1280710.0,98.7893,99.1077,98.6898,99.0281,1280710.0
2025-02-04 09:30:00,99.97,100.31,99.69,99.95,1497943.0,99.4559,99.7941,99.1773,99.436,1497943.0
2025-02-04 10:00:00,99.96,100.05,99.7,99.95,801828.0,99.4459,99.5354,99.1872,99.436,801828.0
2025-02-04 10:30:00,99.95,100.29,99.81,99.95,532301.0,99.436,99.7742,99.2967,99.436,532301.0
2025-02-04 11:00:00,99.95,100.53,99.95,100.53,529249.0,99.436,100.013,99.436,100.013,529249.0
2025-02-04 11:30:00,100.53,100.63,100.25,100.47,452213.0,100.013,100.1125,99.7344,99.9533,452213.0
2025-02-04 12:00:00,100.47,100.78,100.47,100.63,870361.0,99.9533,100.2617,99.9533,100.1125,870361.0
2025-02-04 12:30:00,100.63,100.86,100.54,100.78,447304.0,100.1125,100.3413,100.0229,100.2617,447304.0
2025-02-04 13:00:00,100.78,100.79,100.63,100.68,469596.0,100.2617,100.2716,100.1125,100.1622,469596.0
2025-02-04 13:30:00,100.68,100.71,100.35,100.38,647052.0,100.1622,100.1921,99.8339,99.8638,647052.0
2025-02-04 14:00:00,100.37,100.78,100.36,100.73,1484773.0,99.8538,100.2617,99.8439,100.212,1484773.0
2025-02-04 14:30:00,100.73,100.87,100.63,100.79,487000.0,100.212,100.3512,100.1125,100.2716,487000.0
2025-02-04 15:00:00,100.8,100.83,100.62,100.65,441815.0,100.2816,100.3114,100.1025,100.1324,441815.0
2025-02-04 15:30:00,100.65,100.95,100.45,100.75,1190691.0,100.1324,100.4308,99.9334,100.2318,1190691.0
2025-02-05 09:30:00,100.65,101.23,100.54,101.02,1149655.0,100.1324,100.7094,100.0229,100.5005,1149655.0
2025-02-05 10:00:00,101.05,101.6,100.9,101.53,666107.0,100.5303,101.0775,100.3811,101.0078,666107.0
2025-02-05 10:30:00,101.53,102.14,101.45,102.04,768320.0,101.0078,101.6147,100.9282,101.5152,768320.0
2025-02-05 11:00:00,102.05,102.17,101.84,102.15,571363.0,101.5252,101.6445,101.3162,101.6246,571363.0
2025-02-05 11:30:00,102.16,102.22,101.93,102.15,1535673.0,101.6346,101.6943,101.4058,101.6246,1535673.0
2025-02-05 12:00:00,102.15,102.23,102.0,102.07,497308.0,101.6246,101.7042,101.4754,101.5451,497308.0
2025-02-05 12:30:00,102.08,102.09,101.6,101.72,560446.0,101.555,101.565,101.0775,101.1969,560446.0
2025-02-05 13:00:00,101.7,101.95,101.66,101.87,309580.0,101.177,101.4257,101.1372,101.3461,309580.0
2025-02-05 13:30:00,101.87,102.09,101.83,101.87,373900.0,101.3461,101.565,101.3063,101.3461,373900.0
2025-02-05 14:00:00,101.87,102.19,101.83,102.16,364593.0,101.3461,101.6644,101.3063,101.6346,364593.0
2025-02-05 14:30:00,102.15,102.15,101.87,101.95,591464.0,101.6246,101.6246,101.3461,101.4257,591464.0
2025-02-05 15:00:00,101.94,102.18,101.9,102.12,492725.0,101.4157,101.6545,101.3759,101.5948,492725.0
2025-02-05 15:30:00,102.12,102.58,102.11,102.47,1451156.0,101.5948,102.0524,101.5849,101.943,1451156.0
2025-02-06 09:30:00,102.53,103.02,101.94,102.04,1630568.0,102.0027,102.4902,101.4157,101.5152,1630568.0
2025-02-06 10:00:00,102.05,102.61,101.95,102.25,764047.0,101.5252,102.0823,101.4257,101.7241,764047.0
2025-02-06 10:30:00,102.25,102.42,102.01,102.37,559362.0,101.7241,101.8933,101.4854,101.8435,559362.0
2025-02-06 11:00:00,102.36,102.65,102.25,102.32,601582.0,101.8336,102.1221,101.7241,101.7938,601582.0
2025-02-06 11:30:00,102.3,102.36,102.0,102.12,496220.0,101.7739,101.8336,101.4754,101.5948,496220.0
2025-02-06 12:00:00,102.12,102.3,102.09,102.12,354289.0,101.5948,101.7739,101.565,101.5948,354289.0
2025-02-06 12:30:00,102.13,102.3,102.1,102.3,342644.0,101.6048,101.7739,101.5749,101.7739,342644.0
2025-02-06 13:00:00,102.3,102.54,102.27,102.31,317079.0,101.7739,102.0126,101.744,101.7838,317079.0
2025-02-06 13:30:00,102.3,102.49,102.3,102.45,248746.0,101.7739,101.9629,101.7739,101.9231,248746.0
2025-02-06 14:00:00,102.45,102.49,102.36,102.48,354140.0,101.9231,101.9629,101.8336,101.953,354140.0
2025-02-06 14:30:00,102.48,102.55,102.3,102.47,378883.0,101.953,102.0226,101.7739,101.943,378883.0
2025-02-06 15:00:00,102.46,102.61,102.44,102.55,395300.0,101.9331,102.0823,101.9132,102.0226,395300.0
2025-02-06 15:30:00,102.56,102.95,102.35,102.81,1681048.0,102.0325,102.4205,101.8236,102.2813,1681048.0
2025-02-07 09:30:00,103.0,103.11,102.41,102.81,1237816.0,102.4703,102.5797,101.8833,102.2813,1237816.0
2025-02-07 10:00:00,102.79,102.85,102.19,102.34,863170.0,102.2614,102.321,101.6644,101.8137,863170.0
2025-02-07 10:30:00,102.34,102.4,101.48,101.83,716283.0,101.8137,101.8734,100.9581,101.3063,716283.0
2025-02-07 11:00:00,101.84,102.11,101.57,101.91,597191.0,101.3162,101.5849,101.0476,101.3859,597191.0
2025-02-07 11:30:00,101.91,102.24,101.9,102.1,453490.0,101.3859,101.7142,101.3759,101.5749,453490.0
2025-02-07 12:00:00,102.09,102.2,101.94,102.03,371962.0,101.565,101.6744,101.4157,101.5053,371962.0
2025-02-07 12:30:00,102.03,102.23,101.93,101.98,316813.0,101.5053,101.7042,101.4058,101.4555,316813.0
2025-02-07 13:00:00,101.98,102.25,101.92,102.09,305258.0,101.4555,101.7241,101.3958,101.565,305258.0
2025-02-07 13:30:00,102.08,102.2,101.9,101.92,305077.0,101.555,101.6744,101.3759,101.3958,305077.0
2025-02-07 14:00:00,101.92,101.99,101.81,101.88,330082.0,101.3958,101.4655,101.2864,101.356,330082.0
2025-02-07 14:30:00,101.88,101.96,101.79,101.8,325930.0,101.356,101.4356,101.2665,101.2764,325930.0
2025-02-07 15:00:00,101.79,101.81,101.32,101.34,587228.0,101.2665,101.2864,100.7989,100.8188,587228.0
2025-02-07 15:30:00,101.34,101.61,101.11,101.17,1399336.0,100.8188,101.0874,100.59,100.6497,1399336.0
2025-02-10 09:30:00,101.95,102.29,101.25,101.32,936083.0,101.4257,101.7639,100.7293,100.7989,936083.0
2025-02-10 10:00:00,101.32,101.74,101.28,101.62,784067.0,100.7989,101.2168,100.7591,101.0974,784067.0
2025-02-10 10:30:00,101.63,102.33,101.57,102.13,1270612.0,101.1073,101.8037,101.0476,101.6048,1270612.0
2025-02-10 11:00:00,102.14,102.15,101.75,101.86,397210.0,101.6147,101.6246,101.2267,101.3361,397210.0
2025-02-10 11:30:00,101.86,102.24,101.81,102.12,728445.0,101.3361,101.7142,101.2864,101.5948,728445.0
2025-02-10 12:00:00,102.12,102.13,101.86,101.99,719877.0,101.5948,101.6048,101.3361,101.4655,719877.0
2025-02-10 12:30:00,102.0,102.21,101.98,102.2,417220.0,101.4754,101.6843,101.4555,101.6744,417220.0
2025-02-10 13:00:00,102.2,102.41,102.18,102.25,432753.0,101.6744,101.8833,101.6545,101.7241,432753.0
2025-02-10 13:30:00,102.25,102.33,102.19,102.33,309227.0,101.7241,101.8037,101.6644,101.8037,309227.0
2025-02-10 14:00:00,102.33,102.46,102.28,102.4,374635.0,101.8037,101.9331,101.754,101.8734,374635.0
2025-02-10 14:30:00,102.41,102.58,102.35,102.56,316728.0,101.8833,102.0524,101.8236,102.0325,316728.0
2025-02-10 15:00:00,102.56,102.63,102.42,102.47,554745.0,102.0325,102.1022,101.8933,101.943,554745.0
2025-02-10 15:30:00,102.48,102.93,102.31,102.91,1315964.0,101.953,102.4006,101.7838,102.3807,1315964.0
2025-02-11 09:30:00,102.62,102.85,102.06,102.34,906265.0,102.0922,102.321,101.5351,101.8137,906265.0
2025-02-11 10:00:00,102.35,102.56,102.31,102.4,544030.0,101.8236,102.0325,101.7838,101.8734,544030.0
2025-02-11 10:30:00,102.4,102.72,102.36,102.56,491908.0,101.8734,102.1917,101.8336,102.0325,491908.0
2025-02-11 11:00:00,102.57,102.59,102.15,102.16,522326.0,102.0425,102.0624,101.6246,101.6346,522326.0
2025-02-11 11:30:00,102.18,102.23,101.93,102.09,500138.0,101.6545,101.7042,101.4058,101.565,500138.0
2025-02-11 12:00:00,102.09,102.39,102.03,102.38,485415.0,101.565,101.8634,101.5053,101.8535,485415.0
2025-02-11 12:30:00,102.38,102.42,102.31,102.35,342093.0,101.8535,101.8933,101.7838,101.8236,342093.0
2025-02-11 13:00:00,102.34,102.38,102.16,102.27,404707.0,101.8137,101.8535,101.6346,101.744,404707.0
2025-02-11 13:30:00,102.27,102.46,102.17,102.18,298042.0,101.744,101.9331,101.6445,101.6545,298042.0
2025-02-11 14:00:00,102.18,102.18,101.85,101.95,550666.0,101.6545,101.6545,101.3262,101.4257,550666.0
2025-02-11 14:30:00,101.94,102.09,101.91,102.08,469072.0,101.4157,101.565,101.3859,101.555,469072.0
2025-02-11 15:00:00,102.08,102.31,102.02,102.04,481226.0,101.555,101.7838,101.4953,101.5152,481226.0
2025-02-11 15:30:00,102.05,102.5,102.03,102.48,1298696.0,101.5252,101.9728,101.5053,101.953,1298696.0
2025-02-12 09:30:00,102.12,103.36,102.04,103.26,1379746.0,101.5948,102.8284,101.5152,102.7289,1379746.0
2025-02-12 10:00:00,103.27,103.27,102.94,103.0,793357.0,102.7389,102.7389,102.4106,102.4703,793357.0
2025-02-12 10:30:00,103.0,103.57,102.87,103.51,844015.0,102.4703,103.0373,102.3409,102.9777,844015.0
2025-02-12 11:00:00,103.52,103.53,103.15,103.33,566145.0,102.9876,102.9976,102.6195,102.7986,566145.0
2025-02-12 11:30:00,103.32,103.86,103.22,103.82,534620.0,102.7886,103.3259,102.6891,103.2861,534620.0
2025-02-12 12:00:00,103.84,103.9,103.6,103.88,397942.0,103.306,103.3656,103.0672,103.3458,397942.0
2025-02-12 12:30:00,103.87,103.88,103.61,103.72,552238.0,103.3358,103.3458,103.0771,103.1866,552238.0
2025-02-12 13:00:00,103.71,103.78,103.52,103.63,320332.0,103.1766,103.2463,102.9876,103.097,320332.0
2025-02-12 13:30:00,103.63,103.69,103.36,103.45,399425.0,103.097,103.1567,102.8284,102.918,399425.0
2025-02-12 14:00:00,103.46,103.55,103.31,103.41,423591.0,102.9279,103.0174,102.7787,102.8782,423591.0
2025-02-12 14:30:00,103.42,103.54,103.32,103.46,849853.0,102.8881,103.0075,102.7886,102.9279,849853.0
2025-02-12 15:00:00,103.47,103.69,103.43,103.45,866350.0,102.9379,103.1567,102.8981,102.918,866350.0
2025-02-12 15:30:00,103.44,103.67,103.3,103.61,1326033.0,102.908,103.1368,102.7687,103.0771,1326033.0
2025-02-13 09:30:00,104.0,104.05,103.53,103.75,926895.0,103.4651,103.5149,102.9976,103.2164,926895.0
2025-02-13 10:00:00,103.74,104.0,103.65,103.9,434789.0,103.2065,103.4651,103.1169,103.3656,434789.0
2025-02-13 10:30:00,103.89,104.06,103.8,103.92,362781.0,103.3557,103.5248,103.2662,103.3855,362781.0
2025-02-13 11:00:00,103.94,103.95,103.76,103.77,300793.0,103.4054,103.4154,103.2264,103.2363,300793.0
2025-02-13 11:30:00,103.76,103.94,103.73,103.92,241791.0,103.2264,103.4054,103.1965,103.3855,241791.0
2025-02-13 12:00:00,103.92,104.07,103.84,104.04,352800.0,103.3855,103.5348,103.306,103.5049,352800.0
2025-02-13 12:30:00,104.05,104.17,103.79,103.88,397146.0,103.5149,103.6343,103.2562,103.3458,397146.0
2025-02-13 13:00:00,103.89,104.17,103.77,104.09,267222.0,103.3557,103.6343,103.2363,103.5547,267222.0
2025-02-13 13:30:00,104.09,104.51,104.09,104.51,532072.0,103.5547,103.9725,103.5547,103.9725,532072.0
2025-02-13 14:00:00,104.51,104.91,104.43,104.85,639085.0,103.9725,104.3705,103.8929,104.3108,639085.0
2025-02-13 14:30:00,104.86,105.24,104.82,105.09,1012999.0,104.3207,104.6988,104.2809,104.5495,1012999.0
2025-02-13 15:00:00,105.11,105.13,104.76,104.93,763885.0,104.5694,104.5893,104.2212,104.3904,763885.0
2025-02-13 15:30:00,104.92,105.15,104.88,105.05,1256350.0,104.3804,104.6092,104.3406,104.5097,1256350.0
2025-02-14 09:30:00,105.3,105.3,103.6,103.96,1779282.0,104.7584,104.7584,103.0672,103.4253,1779282.0
2025-02-14 10:00:00,103.98,104.77,103.96,104.65,892706.0,103.4452,104.2312,103.4253,104.1118,892706.0
2025-02-14 10:30:00,104.64,104.73,104.39,104.49,655961.0,104.1018,104.1914,103.8531,103.9526,655961.0
2025-02-14 11:00:00,104.49,104.54,104.22,104.3,491762.0,103.9526,104.0024,103.684,103.7636,491762.0
2025-02-14 11:30:00,104.3,104.33,104.01,104.11,547212.0,103.7636,103.7934,103.4751,103.5746,547212.0
2025-02-14 12:00:00,104.11,104.18,103.89,104.17,534988.0,103.5746,103.6442,103.3557,103.6343,534988.0
2025-02-14 12:30:00,104.17,104.21,103.95,104.07,512682.0,103.6343,103.6741,103.4154,103.5348,512682.0
2025-02-14 13:00:00,104.07,104.36,104.06,104.22,357199.0,103.5348,103.8233,103.5248,103.684,357199.0
2025-02-14 13:30:00,104.22,104.45,104.14,104.41,392501.0,103.684,103.9128,103.6044,103.873,392501.0
2025-02-14 14:00:00,104.42,104.46,104.27,104.43,389084.0,103.883,103.9228,103.7337,103.8929,389084.0
2025-02-14 14:30:00,104.43,104.43,104.22,104.3,401372.0,103.8929,103.8929,103.684,103.7636,401372.0
2025-02-14 15:00:00,104.3,104.35,104.1,104.11,507268.0,103.7636,103.8133,103.5646,103.5746,507268.0
2025-02-14 15:30:00,104.11,104.18,103.95,104.01,1325163.0,103.5746,103.6442,103.4154,103.4751,1325163.0
2025-02-18 09:30:00,103.72,103.99,102.91,103.41,2118229.0,103.1866,103.4552,102.3807,102.8782,2118229.0
2025-02-18 10:00:00,103.41,103.44,102.93,103.17,1153401.0,102.8782,102.908,102.4006,102.6394,1153401.0
2025-02-18 10:30:00,103.17,103.55,102.77,103.34,859754.0,102.6394,103.0174,102.2415,102.8085,859754.0
2025-02-18 11:00:00,103.34,103.34,102.57,102.85,950627.0,102.8085,102.8085,102.0425,102.321,950627.0
2025-02-18 11:30:00,102.84,103.02,102.66,102.85,525440.0,102.3111,102.4902,102.132,102.321,525440.0
2025-02-18 12:00:00,102.86,102.87,102.56,102.65,596466.0,102.331,102.3409,102.0325,102.1221,596466.0
2025-02-18 12:30:00,102.65,102.86,102.51,102.72,510545.0,102.1221,102.331,101.9828,102.1917,510545.0
2025-02-18 13:00:00,102.72,103.14,102.71,103.14,455372.0,102.1917,102.6096,102.1818,102.6096,455372.0
2025-02-18 13:30:00,103.13,103.29,103.01,103.19,478676.0,102.5996,102.7588,102.4802,102.6593,478676.0
2025-02-18 14:00:00,103.19,103.31,102.89,103.16,489133.0,102.6593,102.7787,102.3608,102.6295,489133.0
2025-02-18 14:30:00,103.17,103.35,103.11,103.29,327218.0,102.6394,102.8185,102.5797,102.7588,327218.0
2025-02-18 15:00:00,103.29,103.42,103.2,103.35,643663.0,102.7588,102.8881,102.6692,102.8185,643663.0
2025-02-18 15:30:00,103.34,103.8,103.34,103.79,1353485.0,102.8085,103.2662,102.8085,103.2562,1353485.0
2025-02-19 09:30:00,103.85,104.13,102.55,103.84,1570670.0,103.3159,103.5945,102.0226,103.306,1570670.0
2025-02-19 10:00:00,103.86,104.09,103.68,103.87,694027.0,103.3259,103.5547,103.1468,103.3358,694027.0
2025-02-19 10:30:00,103.87,104.04,103.6,103.84,925828.0,103.3358,103.5049,103.0672,103.306,925828.0
2025-02-19 11:00:00,103.85,104.02,103.76,103.92,492131.0,103.3159,103.485,103.2264,103.3855,492131.0
2025-02-19 11:30:00,103.91,104.11,103.79,104.02,449979.0,103.3756,103.5746,103.2562,103.485,449979.0
2025-02-19 12:00:00,104.02,104.2,103.7,103.7,977014.0,103.485,103.6641,103.1667,103.1667,977014.0
2025-02-19 12:30:00,103.7,103.91,103.61,103.81,499962.0,103.1667,103.3756,103.0771,103.2761,499962.0
2025-02-19 13:00:00,103.81,103.9,103.55,103.64,619387.0,103.2761,103.3656,103.0174,103.107,619387.0
2025-02-19 13:30:00,103.64,103.78,103.56,103.63,532423.0,103.107,103.2463,103.0274,103.097,532423.0
2025-02-19 14:00:00,103.63,103.93,103.57,103.88,777859.0,103.097,103.3955,103.0373,103.3458,777859.0
2025-02-19 14:30:00,103.88,104.01,103.76,103.88,1119326.0,103.3458,103.4751,103.2264,103.3458,1119326.0
2025-02-19 15:00:00,103.87,104.13,103.83,104.03,993518.0,103.3358,103.5945,103.296,103.495,993518.0
2025-02-19 15:30:00,104.03,104.18,103.48,103.99,2515197.0,103.495,103.6442,102.9478,103.4552,2515197.0
2025-02-20 09:30:00,98.78,100.12,96.71,97.07,10679703.0,98.272,99.6051,96.2126,96.5708,10679703.0
2025-02-20 10:00:00,97.05,98.3,96.68,97.63,4138369.0,96.5509,97.7944,96.1828,97.1279,4138369.0
2025-02-20 10:30:00,97.63,98.32,97.06,97.26,2678459.0,97.1279,97.8143,96.5608,96.7598,2678459.0
2025-02-20 11:00:00,97.26,97.78,96.9,97.56,2248432.0,96.7598,97.2771,96.4016,97.0583,2248432.0
2025-02-20 11:30:00,97.55,97.78,97.23,97.48,1320837.0,97.0483,97.2771,96.73,96.9787,1320837.0
2025-02-20 12:00:00,97.48,97.48,97.01,97.08,1360558.0,96.9787,96.9787,96.5111,96.5807,1360558.0
2025-02-20 12:30:00,97.08,97.53,96.98,97.4,1311083.0,96.5807,97.0284,96.4812,96.8991,1311083.0
2025-02-20 13:00:00,97.4,97.48,97.24,97.34,979660.0,96.8991,96.9787,96.7399,96.8394,979660.0
2025-02-20 13:30:00,97.33,97.4,97.01,97.38,1110017.0,96.8294,96.8991,96.5111,96.8792,1110017.0
2025-02-20 14:00:00,97.38,97.51,97.23,97.31,1226237.0,96.8792,97.0085,96.73,96.8095,1226237.0
2025-02-20 14:30:00,97.32,98.01,97.22,97.84,1508209.0,96.8195,97.5059,96.72,97.3368,1508209.0
2025-02-20 15:00:00,97.84,98.05,97.82,97.95,1872636.0,97.3368,97.5457,97.3169,97.4462,1872636.0
2025-02-20 15:30:00,97.93,97.94,96.92,97.22,4307245.0,97.4264,97.4363,96.4215,96.72,4307245.0
2025-02-21 09:30:00,96.53,96.87,95.22,95.36,4456324.0,96.0336,96.3718,94.7303,94.8696,4456324.0
2025-02-21 10:00:00,95.36,95.83,95.12,95.6,2549815.0,94.8696,95.3372,94.6308,95.1083,2549815.0
2025-02-21 10:30:00,95.62,95.88,95.52,95.75,1152366.0,95.1282,95.3869,95.0287,95.2576,1152366.0
2025-02-21 11:00:00,95.75,95.93,95.39,95.41,1330515.0,95.2576,95.4366,94.8994,94.9193,1330515.0
2025-02-21 11:30:00,95.4,95.57,94.83,94.88,1661298.0,94.9094,95.0785,94.3423,94.392,1661298.0
2025-02-21 12:00:00,94.88,94.98,94.33,94.66,1925017.0,94.392,94.4915,93.8449,94.1732,1925017.0
2025-02-21 12:30:00,94.67,94.69,94.24,94.36,1212493.0,94.1831,94.203,93.7553,93.8747,1212493.0
2025-02-21 13:00:00,94.37,94.58,94.18,94.36,1181989.0,93.8847,94.0936,93.6956,93.8747,1181989.0
2025-02-21 13:30:00,94.36,94.55,94.11,94.38,1215369.0,93.8747,94.0637,93.626,93.8946,1215369.0
2025-02-21 14:00:00,94.38,94.84,94.28,94.56,1163299.0,93.8946,94.3522,93.7951,94.0737,1163299.0
2025-02-21 14:30:00,94.57,94.88,94.42,94.86,850352.0,94.0836,94.392,93.9344,94.3721,850352.0
2025-02-21 15:00:00,94.85,95.04,94.68,94.81,1217234.0,94.3622,94.5512,94.1931,94.3224,1217234.0
2025-02-21 15:30:00,94.81,95.03,94.5,94.79,3144348.0,94.3224,94.5413,94.014,94.3025,3144348.0
2025-02-24 09:30:00,94.18,94.49,92.95,93.1,3101212.0,93.6956,94.004,92.472,92.6212,3101212.0
2025-02-24 10:00:00,93.11,93.29,92.61,92.79,2216295.0,92.6311,92.8102,92.1337,92.3128,2216295.0
2025-02-24 10:30:00,92.78,93.06,92.12,92.17,1720947.0,92.3028,92.5814,91.6462,91.696,1720947.0
2025-02-24 11:00:00,92.17,93.0,92.14,92.98,1487071.0,91.696,92.5217,91.6661,92.5018,1487071.0
2025-02-24 11:30:00,92.98,93.66,92.91,93.64,1784339.0,92.5018,93.1783,92.4322,93.1584,1784339.0
2025-02-24 12:00:00,93.63,94.05,93.52,93.98,1116043.0,93.1485,93.5663,93.039,93.4967,1116043.0
2025-02-24 12:30:00,93.97,94.15,93.82,94.06,928663.0,93.4867,93.6658,93.3375,93.5763,928663.0
2025-02-24 13:00:00,94.05,94.49,94.03,94.43,765029.0,93.5663,94.004,93.5464,93.9444,765029.0
2025-02-24 13:30:00,94.43,94.64,94.17,94.2,918873.0,93.9444,94.1533,93.6857,93.7155,918873.0
2025-02-24 14:00:00,94.19,94.36,93.96,94.15,712556.0,93.7056,93.8747,93.4768,93.6658,712556.0
2025-02-24 14:30:00,94.15,94.21,93.73,93.87,592308.0,93.6658,93.7255,93.248,93.3872,592308.0
2025-02-24 15:00:00,93.87,94.28,93.82,94.28,605281.0,93.3872,93.7951,93.3375,93.7951,605281.0
2025-02-24 15:30:00,94.28,94.3,93.59,93.7,1888854.0,93.7951,93.815,93.1087,93.2181,1888854.0
2025-02-25 09:30:00,94.35,95.44,94.24,95.4,2631052.0,93.8648,94.9492,93.7553,94.9094,2631052.0
2025-02-25 10:00:00,95.38,96.38,95.36,95.98,2696969.0,94.8895,95.8843,94.8696,95.4864,2696969.0
2025-02-25 10:30:00,95.98,96.72,95.93,96.7,1731435.0,95.4864,96.2226,95.4366,96.2027,1731435.0
2025-02-25 11:00:00,96.7,96.94,96.46,96.69,1832855.0,96.2027,96.4414,95.9639,96.1927,1832855.0
2025-02-25 11:30:00,96.69,97.15,96.31,97.06,1467932.0,96.1927,96.6504,95.8147,96.5608,1467932.0
2025-02-25 12:00:00,97.05,97.08,96.8,96.97,1238884.0,96.5509,96.5807,96.3022,96.4713,1238884.0
2025-02-25 12:30:00,96.96,97.43,96.84,97.19,1171269.0,96.4613,96.9289,96.342,96.6902,1171269.0
2025-02-25 13:00:00,97.18,97.49,97.11,97.15,959542.0,96.6802,96.9886,96.6106,96.6504,959542.0
2025-02-25 13:30:00,97.16,97.32,97.06,97.14,780381.0,96.6603,96.8195,96.5608,96.6404,780381.0
2025-02-25 14:00:00,97.13,97.33,96.88,96.94,802924.0,96.6305,96.8294,96.3818,96.4414,802924.0
2025-02-25 14:30:00,96.95,97.33,96.93,97.23,766821.0,96.4514,96.8294,96.4315,96.73,766821.0
2025-02-25 15:00:00,97.23,97.46,97.06,97.29,1029839.0,96.73,96.9588,96.5608,96.7896,1029839.0
2025-02-25 15:30:00,97.29,97.91,97.09,97.72,3296953.0,96.7896,97.4065,96.5907,97.2174,3296953.0
2025-02-26 09:30:00,97.7,98.73,97.3,97.8,2532692.0,97.1975,98.2222,96.7996,97.297,2532692.0
2025-02-26 10:00:00,97.83,97.95,97.31,97.88,1316556.0,97.3269,97.4462,96.8095,97.3766,1316556.0
2025-02-26 10:30:00,97.88,98.0,97.74,97.9,914038.0,97.3766,97.496,97.2373,97.3965,914038.0
2025-02-26 11:00:00,97.9,97.92,97.51,97.62,711809.0,97.3965,97.4164,97.0085,97.1179,711809.0
2025-02-26 11:30:00,97.63,97.79,97.5,97.62,684251.0,97.1279,97.2871,96.9986,97.1179,684251.0
2025-02-26 12:00:00,97.62,97.62,97.11,97.16,675016.0,97.1179,97.1179,96.6106,96.6603,675016.0
2025-02-26 12:30:00,97.15,97.28,96.63,96.78,790616.0,96.6504,96.7797,96.133,96.2823,790616.0
2025-02-26 13:00:00,96.77,96.87,96.56,96.75,650973.0,96.2723,96.3718,96.0634,96.2524,650973.0
2025-02-26 13:30:00,96.74,96.74,96.16,96.26,598262.0,96.2425,96.2425,95.6655,95.7649,598262.0
2025-02-26 14:00:00,96.27,96.49,96.19,96.39,700215.0,95.7749,95.9938,95.6953,95.8943,700215.0
2025-02-26 14:30:00,96.39,96.74,96.35,96.41,524768.0,95.8943,96.2425,95.8545,95.9142,524768.0
2025-02-26 15:00:00,96.41,96.65,96.38,96.55,636509.0,95.9142,96.1529,95.8843,96.0534,636509.0
2025-02-26 15:30:00,96.56,96.75,96.07,96.21,1509096.0,96.0634,96.2524,95.5759,95.7152,1509096.0
2025-02-27 09:30:00,95.86,97.39,95.8,96.85,1760594.0,95.367,96.8891,95.3073,96.3519,1760594.0
2025-02-27 10:00:00,96.86,97.48,96.56,97.41,996034.0,96.3619,96.9787,96.0634,96.909,996034.0
2025-02-27 10:30:00,97.4,97.91,97.25,97.75,938501.0,96.8991,97.4065,96.7498,97.2473,938501.0
2025-02-27 11:00:00,97.75,98.04,97.48,97.59,1010656.0,97.2473,97.5358,96.9787,97.0881,1010656.0
2025-02-27 11:30:00,97.59,97.76,97.32,97.33,467979.0,97.0881,97.2572,96.8195,96.8294,467979.0
2025-02-27 12:00:00,97.33,97.59,97.14,97.59,454326.0,96.8294,97.0881,96.6404,97.0881,454326.0
2025-02-27 12:30:00,97.58,97.65,97.38,97.49,392768.0,97.0782,97.1478,96.8792,96.9886,392768.0
2025-02-27 13:00:00,97.5,97.68,97.37,97.57,428869.0,96.9986,97.1776,96.8692,97.0682,428869.0
2025-02-27 13:30:00,97.58,97.7,97.51,97.63,292718.0,97.0782,97.1975,97.0085,97.1279,292718.0
2025-02-27 14:00:00,97.63,97.66,97.25,97.26,425748.0,97.1279,97.1577,96.7498,96.7598,425748.0
2025-02-27 14:30:00,97.25,97.26,96.92,96.94,688905.0,96.7498,96.7598,96.4215,96.4414,688905.0
2025-02-27 15:00:00,96.94,97.09,96.82,96.93,804385.0,96.4414,96.5907,96.3221,96.4315,804385.0
2025-02-27 15:30:00,96.93,97.19,96.73,96.83,1510614.0,96.4315,96.6902,96.2325,96.332,1510614.0
2025-02-28 09:30:00,97.79,98.24,97.49,97.98,1977655.0,97.2871,97.7348,96.9886,97.4761,1977655.0
2025-02-28 10:00:00,97.98,98.15,97.46,97.64,918061.0,97.4761,97.6452,96.9588,97.1378,918061.0
2025-02-28 10:30:00,97.64,97.9,97.56,97.84,548536.0,97.1378,97.3965,97.0583,97.3368,548536.0
2025-02-28 11:00:00,97.85,97.86,97.17,97.18,490066.0,97.3468,97.3567,96.6703,96.6802,490066.0
2025-02-28 11:30:00,97.18,97.76,97.17,97.63,460147.0,96.6802,97.2572,96.6703,97.1279,460147.0
2025-02-28 12:00:00,97.63,97.79,97.55,97.6,355719.0,97.1279,97.2871,97.0483,97.098,355719.0
2025-02-28 12:30:00,97.59,97.61,97.23,97.34,382845.0,97.0881,97.108,96.73,96.8394,382845.0
2025-02-28 13:00:00,97.34,97.66,97.33,97.64,502972.0,96.8394,97.1577,96.8294,97.1378,502972.0
2025-02-28 13:30:00,97.64,97.9,97.6,97.65,564892.0,97.1378,97.3965,97.098,97.1478,564892.0
2025-02-28 14:00:00,97.64,98.0,97.63,97.9,658972.0,97.1378,97.496,97.1279,97.3965,658972.0
2025-02-28 14:30:00,97.89,98.07,97.81,98.0,766787.0,97.3866,97.5656,97.307,97.496,766787.0
2025-02-28 15:00:00,98.0,98.0,97.88,97.99,771413.0,97.496,97.496,97.3766,97.486,771413.0
2025-02-28 15:30:00,97.98,98.86,97.96,98.62,3377179.0,97.4761,98.3516,97.4562,98.1128,3377179.0
2025-03-03 09:30:00,97.98,99.49,97.94,99.47,1933977.0,97.4761,98.9783,97.4363,98.9584,1933977.0
2025-03-03 10:00:00,99.45,99.47,98.82,98.91,1040231.0,98.9385,98.9584,98.3118,98.4013,1040231.0
2025-03-03 10:30:00,98.91,98.91,98.04,98.15,810447.0,98.4013,98.4013,97.5358,97.6452,810447.0
2025-03-03 11:00:00,98.15,98.49,98.1,98.16,546526.0,97.6452,97.9835,97.5955,97.6552,546526.0
2025-03-03 11:30:00,98.16,98.18,97.79,98.02,549945.0,97.6552,97.6751,97.2871,97.5159,549945.0
2025-03-03 12:00:00,98.01,98.22,97.9,98.13,505924.0,97.5059,97.7149,97.3965,97.6253,505924.0
2025-03-03 12:30:00,98.13,98.38,97.97,98.04,433103.0,97.6253,97.874,97.4661,97.5358,433103.0
2025-03-03 13:00:00,98.04,98.08,97.83,97.85,595856.0,97.5358,97.5756,97.3269,97.3468,595856.0
2025-03-03 13:30:00,97.84,98.18,97.78,98.04,657192.0,97.3368,97.6751,97.2771,97.5358,657192.0
2025-03-03 14:00:00,98.04,98.09,97.59,97.62,622652.0,97.5358,97.5855,97.0881,97.1179,622652.0
2025-03-03 14:30:00,97.62,97.93,97.54,97.54,560597.0,97.1179,97.4264,97.0384,97.0384,560597.0
2025-03-03 15:00:00,97.55,97.56,96.88,97.09,1038930.0,97.0483,97.0583,96.3818,96.5907,1038930.0
2025-03-03 15:30:00,97.09,97.63,96.82,97.63,1782908.0,96.5907,97.1279,96.3221,97.1279,1782908.0
2025-03-04 09:30:00,95.76,97.05,95.3,96.86,2426159.0,95.2675,96.5509,94.8099,96.3619,2426159.0
2025-03-04 10:00:00,96.85,96.98,95.67,95.81,1614980.0,96.3519,96.4812,95.178,95.3173,1614980.0
2025-03-04 10:30:00,95.8,96.04,95.14,95.3,1434362.0,95.3073,95.5461,94.6507,94.8099,1434362.0
2025-03-04 11:00:00,95.31,95.63,95.13,95.21,969618.0,94.8198,95.1382,94.6408,94.7203,969618.0
2025-03-04 11:30:00,95.21,95.51,95.13,95.26,800247.0,94.7203,95.0188,94.6408,94.7701,800247.0
2025-03-04 12:00:00,95.27,95.53,95.12,95.37,752668.0,94.78,95.0387,94.6308,94.8795,752668.0
2025-03-04 12:30:00,95.36,95.67,95.15,95.61,684899.0,94.8696,95.178,94.6606,95.1183,684899.0
2025-03-04 13:00:00,95.59,96.01,95.59,95.94,604348.0,95.0984,95.5162,95.0984,95.4466,604348.0
2025-03-04 13:30:00,95.94,96.17,95.8,96.07,566502.0,95.4466,95.6754,95.3073,95.5759,566502.0
2025-03-04 14:00:00,96.07,96.29,95.95,96.03,648981.0,95.5759,95.7948,95.4565,95.5361,648981.0
2025-03-04 14:30:00,96.03,96.18,95.95,96.03,847891.0,95.5361,95.6854,95.4565,95.5361,847891.0
2025-03-04 15:00:00,96.03,96.18,95.88,95.93,912201.0,95.5361,95.6854,95.3869,95.4366,912201.0
2025-03-04 15:30:00,95.91,95.93,94.46,94.97,3574450.0,95.4167,95.4366,93.9742,94.4816,3574450.0
2025-03-05 09:30:00,94.97,95.65,94.75,95.31,1395485.0,94.4816,95.1581,94.2627,94.8198,1395485.0
2025-03-05 10:00:00,95.32,95.98,95.32,95.39,863598.0,94.8298,95.4864,94.8298,94.8994,863598.0
2025-03-05 10:30:00,95.39,95.73,95.31,95.62,634845.0,94.8994,95.2377,94.8198,95.1282,634845.0
2025-03-05 11:00:00,95.62,95.64,95.29,95.54,580633.0,95.1282,95.1481,94.7999,95.0486,580633.0
2025-03-05 11:30:00,95.54,95.6,95.28,95.52,593424.0,95.0486,95.1083,94.79,95.0287,593424.0
2025-03-05 12:00:00,95.52,95.84,95.46,95.84,545870.0,95.0287,95.3471,94.9691,95.3471,545870.0
2025-03-05 12:30:00,95.84,96.0,95.64,95.73,527067.0,95.3471,95.5063,95.1481,95.2377,527067.0
2025-03-05 13:00:00,95.73,95.81,95.3,95.59,694027.0,95.2377,95.3173,94.8099,95.0984,694027.0
2025-03-05 13:30:00,95.59,95.78,95.38,95.77,630882.0,95.0984,95.2874,94.8895,95.2775,630882.0
2025-03-05 14:00:00,95.76,95.99,95.64,95.8,591421.0,95.2675,95.4963,95.1481,95.3073,591421.0
2025-03-05 14:30:00,95.8,96.04,95.76,95.83,456652.0,95.3073,95.5461,95.2675,95.3372,456652.0
2025-03-05 15:00:00,95.84,96.39,95.83,96.33,928310.0,95.3471,95.8943,95.3372,95.8346,928310.0
2025-03-05 15:30:00,96.33,96.35,95.9,95.98,2794138.0,95.8346,95.8545,95.4068,95.4864,2794138.0
2025-03-06 09:30:00,94.8,95.79,94.57,95.35,1702270.0,94.3124,95.2974,94.0836,94.8596,1702270.0
2025-03-06 10:00:00,95.35,95.74,94.99,95.26,804679.0,94.8596,95.2476,94.5015,94.7701,804679.0
2025-03-06 10:30:00,95.25,95.87,95.19,95.85,692452.0,94.7601,95.3769,94.7004,95.357,692452.0
2025-03-06 11:00:00,95.84,96.19,95.8,95.94,712656.0,95.3471,95.6953,95.3073,95.4466,712656.0
2025-03-06 11:30:00,95.93,96.11,95.34,95.34,529535.0,95.4366,95.6157,94.8497,94.8497,529535.0
2025-03-06 12:00:00,95.34,95.41,94.99,95.3,887087.0,94.8497,94.9193,94.5015,94.8099,887087.0
2025-03-06 12:30:00,95.3,95.69,95.29,95.65,542843.0,94.8099,95.1979,94.7999,95.1581,542843.0
2025-03-06 13:00:00,95.64,95.7,95.17,95.19,720783.0,95.1481,95.2078,94.6805,94.7004,720783.0
2025-03-06 13:30:00,95.19,95.4,95.05,95.3,671639.0,94.7004,94.9094,94.5612,94.8099,671639.0
2025-03-06 14:00:00,95.3,95.33,94.86,94.98,877245.0,94.8099,94.8397,94.3721,94.4915,877245.0
2025-03-06 14:30:00,94.98,95.18,94.68,94.7,985505.0,94.4915,94.6905,94.1931,94.213,985505.0
2025-03-06 15:00:00,94.69,94.86,94.42,94.73,1136053.0,94.203,94.3721,93.9344,94.2428,1136053.0
2025-03-06 15:30:00,94.73,94.9,94.52,94.62,1899068.0,94.2428,94.4119,94.0339,94.1334,1899068.0
2025-03-07 09:30:00,93.94,93.95,92.88,92.88,2091814.0,93.4569,93.4668,92.4023,92.4023,2091814.0
2025-03-07 10:00:00,92.88,93.01,91.78,92.54,2493991.0,92.4023,92.5317,91.308,92.0641,2493991.0
2025-03-07 10:30:00,92.53,92.8,91.85,92.77,1857523.0,92.0541,92.3227,91.3776,92.2929,1857523.0
2025-03-07 11:00:00,92.77,92.96,91.92,92.04,1089316.0,92.2929,92.4819,91.4473,91.5666,1089316.0
2025-03-07 11:30:00,92.05,92.1,91.37,91.69,1293941.0,91.5766,91.6263,90.9001,91.2184,1293941.0
2025-03-07 12:00:00,91.7,91.84,90.78,90.93,1520499.0,91.2284,91.3677,90.3131,90.4624,1520499.0
2025-03-07 12:30:00,90.92,91.61,90.76,91.32,1236215.0,90.4524,91.1389,90.2932,90.8503,1236215.0
2025-03-07 13:00:00,91.35,92.09,91.31,91.7,1181367.0,90.8802,91.6164,90.8404,91.2284,1181367.0
2025-03-07 13:30:00,91.7,92.34,91.65,92.28,1085587.0,91.2284,91.8651,91.1786,91.8054,1085587.0
2025-03-07 14:00:00,92.28,92.8,92.26,92.53,1245767.0,91.8054,92.3227,91.7855,92.0541,1245767.0
2025-03-07 14:30:00,92.53,92.62,91.74,91.9,1274703.0,92.0541,92.1437,91.2682,91.4274,1274703.0
2025-03-07 15:00:00,91.89,92.14,91.69,91.77,1362329.0,91.4174,91.6661,91.2184,91.298,1362329.0
2025-03-07 15:30:00,91.77,92.0,91.53,91.66,4418381.0,91.298,91.5268,91.0593,91.1886,4418381.0
2025-03-10 09:30:00,89.76,90.23,88.17,88.37,3485562.0,89.2984,89.766,87.7165,87.9155,3485562.0
2025-03-10 10:00:00,88.37,88.58,87.83,88.23,2222623.0,87.9155,88.1244,87.3783,87.7762,2222623.0
2025-03-10 10:30:00,88.23,88.42,87.55,88.31,2228063.0,87.7762,87.9653,87.0997,87.8558,2228063.0
2025-03-10 11:00:00,88.32,88.78,88.24,88.42,1579727.0,87.8658,88.3234,87.7862,87.9653,1579727.0
2025-03-10 11:30:00,88.42,88.73,88.37,88.69,1316551.0,87.9653,88.2737,87.9155,88.2339,1316551.0
2025-03-10 12:00:00,88.68,88.88,87.9,88.14,1223882.0,88.2239,88.4229,87.4479,87.6867,1223882.0
2025-03-10 12:30:00,88.15,88.57,88.07,88.16,1103731.0,87.6966,88.1145,87.6171,87.7066,1103731.0
2025-03-10 13:00:00,88.15,88.21,87.63,87.84,1145873.0,87.6966,87.7563,87.1793,87.3882,1145873.0
2025-03-10 13:30:00,87.84,87.9,87.29,87.58,1611996.0,87.3882,87.4479,86.8411,87.1296,1611996.0
2025-03-10 14:00:00,87.59,87.82,87.49,87.73,1296897.0,87.1395,87.3683,87.04,87.2788,1296897.0
2025-03-10 14:30:00,87.73,87.8,87.15,87.19,1034309.0,87.2788,87.3484,86.7018,86.7416,1034309.0
2025-03-10 15:00:00,87.19,87.77,86.61,87.55,1931379.0,86.7416,87.3186,86.1646,87.0997,1931379.0
2025-03-10 15:30:00,87.55,87.91,87.39,87.81,3246400.0,87.0997,87.4579,86.9406,87.3584,3246400.0
2025-03-11 09:30:00,87.29,88.89,87.14,88.6,2899410.0,86.8411,88.4328,86.6918,88.1443,2899410.0
2025-03-11 10:00:00,88.59,88.72,88.04,88.27,1719171.0,88.1344,88.2637,87.5872,87.816,1719171.0
2025-03-11 10:30:00,88.27,88.87,88.26,88.54,1331572.0,87.816,88.4129,87.8061,88.0846,1331572.0
2025-03-11 11:00:00,88.55,88.99,88.2,88.86,1118048.0,88.0946,88.5323,87.7464,88.403,1118048.0
2025-03-11 11:30:00,88.88,89.35,88.73,88.75,977055.0,88.4229,88.8905,88.2737,88.2936,977055.0
2025-03-11 12:00:00,88.75,88.87,88.18,88.33,812478.0,88.2936,88.4129,87.7265,87.8757,812478.0
2025-03-11 12:30:00,88.34,88.43,88.1,88.25,643224.0,87.8857,87.9752,87.6469,87.7961,643224.0
2025-03-11 13:00:00,88.25,88.25,87.89,87.93,683337.0,87.7961,87.7961,87.438,87.4778,683337.0
2025-03-11 13:30:00,87.93,88.06,87.64,87.75,857182.0,87.4778,87.6071,87.1893,87.2987,857182.0
2025-03-11 14:00:00,87.76,88.05,87.73,87.86,1184362.0,87.3087,87.5972,87.2788,87.4081,1184362.0
2025-03-11 14:30:00,87.87,87.99,87.68,87.86,1433734.0,87.4181,87.5375,87.2291,87.4081,1433734.0
2025-03-11 15:00:00,87.87,87.97,87.4,87.43,1611442.0,87.4181,87.5176,86.9505,86.9804,1611442.0
2025-03-11 15:30:00,87.44,87.8,87.35,87.42,3398574.0,86.9903,87.3484,86.9008,86.9704,3398574.0
2025-03-12 09:30:00,87.88,89.1,87.81,88.02,2453566.0,87.428,88.6418,87.3584,87.5673,2453566.0
2025-03-12 10:00:00,88.02,88.05,87.44,87.55,1218157.0,87.5673,87.5972,86.9903,87.0997,1218157.0
2025-03-12 10:30:00,87.55,87.57,86.09,86.17,1624014.0,87.0997,87.1196,85.6472,85.7268,1624014.0
2025-03-12 11:00:00,86.17,86.26,85.44,85.79,1891646.0,85.7268,85.8164,85.0006,85.3488,1891646.0
2025-03-12 11:30:00,85.79,85.9,85.26,85.34,1422375.0,85.3488,85.4582,84.8215,84.9011,1422375.0
2025-03-12 12:00:00,85.34,86.12,85.32,85.91,1381251.0,84.9011,85.6771,84.8812,85.4682,1381251.0
2025-03-12 12:30:00,85.91,86.05,85.72,85.74,1150196.0,85.4682,85.6074,85.2791,85.299,1150196.0
2025-03-12 13:00:00,85.74,86.18,85.6,86.09,1382544.0,85.299,85.7368,85.1598,85.6472,1382544.0
2025-03-12 13:30:00,86.09,86.28,85.78,85.82,861355.0,85.6472,85.8363,85.3388,85.3786,861355.0
2025-03-12 14:00:00,85.82,85.96,85.52,85.56,1289720.0,85.3786,85.5179,85.0802,85.12,1289720.0
2025-03-12 14:30:00,85.56,85.71,85.43,85.68,1580831.0,85.12,85.2692,84.9906,85.2394,1580831.0
2025-03-12 15:00:00,85.68,85.69,84.94,85.13,2293574.0,85.2394,85.2493,84.5032,84.6922,2293574.0
2025-03-12 15:30:00,85.14,85.3,84.88,85.17,4074409.0,84.7021,84.8613,84.4435,84.732,4074409.0
2025-03-13 09:30:00,84.94,85.36,83.87,84.9,2735459.0,84.5032,84.921,83.4387,84.4634,2735459.0
2025-03-13 10:00:00,84.9,85.45,84.83,85.13,1577853.0,84.4634,85.0105,84.3937,84.6922,1577853.0
2025-03-13 10:30:00,85.12,85.24,84.61,84.61,1146132.0,84.6822,84.8016,84.1749,84.1749,1146132.0
2025-03-13 11:00:00,84.62,84.84,83.93,83.98,1224159.0,84.1848,84.4037,83.4984,83.5481,1224159.0
2025-03-13 11:30:00,83.97,84.54,83.88,84.09,1480974.0,83.5381,84.1052,83.4486,83.6575,1480974.0
2025-03-13 12:00:00,84.09,84.64,84.09,84.37,1028249.0,83.6575,84.2047,83.6575,83.9361,1028249.0
2025-03-13 12:30:00,84.37,84.75,84.14,84.3,1090646.0,83.9361,84.3141,83.7073,83.8664,1090646.0
2025-03-13 13:00:00,84.3,84.68,84.14,84.29,1005671.0,83.8664,84.2445,83.7073,83.8565,1005671.0
2025-03-13 13:30:00,84.28,84.33,83.9,84.17,1019881.0,83.8466,83.8963,83.4685,83.7371,1019881.0
2025-03-13 14:00:00,84.17,84.65,84.1,84.62,908487.0,83.7371,84.2146,83.6675,84.1848,908487.0
2025-03-13 14:30:00,84.62,84.86,84.51,84.85,696015.0,84.1848,84.4236,84.0754,84.4136,696015.0
2025-03-13 15:00:00,84.85,84.88,84.35,84.39,967494.0,84.4136,84.4435,83.9162,83.956,967494.0
2025-03-13 15:30:00,84.39,84.56,83.96,84.49,2652436.0,83.956,84.1251,83.5282,84.0555,2652436.0
2025-03-14 09:30:00,84.96,85.02,84.06,84.77,1939743.0,84.5231,84.5827,83.6277,84.334,1939743.0
2025-03-14 10:00:00,84.76,84.8,84.25,84.31,1441606.0,84.3241,84.3639,83.8167,83.8764,1441606.0
2025-03-14 10:30:00,84.31,85.17,84.31,85.16,1300860.0,83.8764,84.732,83.8764,84.722,1300860.0
2025-03-14 11:00:00,85.16,85.24,85.02,85.13,1341032.0,84.722,84.8016,84.5827,84.6922,1341032.0
2025-03-14 11:30:00,85.12,85.37,85.07,85.23,1037948.0,84.6822,84.9309,84.6325,84.7917,1037948.0
2025-03-14 12:00:00,85.23,85.29,84.89,84.95,1001920.0,84.7917,84.8514,84.4534,84.5131,1001920.0
2025-03-14 12:30:00,84.94,85.15,84.9,85.05,747725.0,84.5032,84.7121,84.4634,84.6126,747725.0
2025-03-14 13:00:00,85.05,85.22,85.01,85.12,834421.0,84.6126,84.7817,84.5728,84.6822,834421.0
2025-03-14 13:30:00,85.13,85.24,85.0,85.09,669400.0,84.6922,84.8016,84.5628,84.6524,669400.0
2025-03-14 14:00:00,85.1,85.26,84.99,85.01,1125647.0,84.6623,84.8215,84.5529,84.5728,1125647.0
2025-03-14 14:30:00,85.02,85.1,84.94,85.09,1279000.0,84.5827,84.6623,84.5032,84.6524,1279000.0
2025-03-14 15:00:00,85.09,85.21,84.92,85.01,2063867.0,84.6524,84.7718,84.4833,84.5728,2063867.0
2025-03-14 15:30:00,85.02,85.33,84.92,85.3,6413085.0,84.5827,84.8912,84.4833,84.8613,6413085.0
2025-03-17 09:30:00,85.13,87.08,84.98,87.02,2212834.0,84.6922,86.6322,84.543,86.5725,2212834.0
2025-03-17 10:00:00,87.02,87.45,86.67,87.09,1888266.0,86.5725,87.0002,86.2243,86.6421,1888266.0
2025-03-17 10:30:00,87.09,87.53,86.95,87.3,1376202.0,86.6421,87.0798,86.5028,86.851,1376202.0
2025-03-17 11:00:00,87.3,87.78,87.18,87.61,1271677.0,86.851,87.3286,86.7316,87.1594,1271677.0
2025-03-17 11:30:00,87.6,87.7,87.1,87.21,1211696.0,87.1495,87.249,86.652,86.7615,1211696.0
2025-03-17 12:00:00,87.22,87.41,87.04,87.3,759217.0,86.7714,86.9605,86.5924,86.851,759217.0
2025-03-17 12:30:00,87.31,87.45,87.14,87.42,831524.0,86.861,87.0002,86.6918,86.9704,831524.0
2025-03-17 13:00:00,87.41,87.43,87.22,87.29,715095.0,86.9605,86.9804,86.7714,86.8411,715095.0
2025-03-17 13:30:00,87.28,87.58,87.23,87.54,665680.0,86.8311,87.1296,86.7814,87.0898,665680.0
2025-03-17 14:00:00,87.54,87.99,87.53,87.89,1051019.0,87.0898,87.5375,87.0798,87.438,1051019.0
2025-03-17 14:30:00,87.89,87.95,87.78,87.85,756460.0,87.438,87.4977,87.3286,87.3982,756460.0
2025-03-17 15:00:00,87.86,87.87,87.71,87.8,931284.0,87.4081,87.4181,87.2589,87.3484,931284.0
2025-03-17 15:30:00,87.8,87.93,87.45,87.5,3266104.0,87.3484,87.4778,87.0002,87.05,3266104.0
2025-03-18 09:30:00,87.44,87.68,86.23,86.26,1608424.0,86.9903,87.2291,85.7865,85.8164,1608424.0
2025-03-18 10:00:00,86.25,86.34,85.91,86.25,934252.0,85.8064,85.896,85.4682,85.8064,934252.0
2025-03-18 10:30:00,86.26,86.66,86.24,86.44,937603.0,85.8164,86.2143,85.7965,85.9954,937603.0
2025-03-18 11:00:00,86.44,86.46,85.89,85.91,697773.0,85.9954,86.0153,85.4483,85.4682,697773.0
2025-03-18 11:30:00,85.9,86.04,85.62,85.76,636389.0,85.4582,85.5975,85.1797,85.3189,636389.0
2025-03-18 12:00:00,85.75,86.03,85.54,86.02,670485.0,85.309,85.5876,85.1001,85.5776,670485.0
2025-03-18 12:30:00,86.04,86.07,85.74,85.89,465879.0,85.5975,85.6273,85.299,85.4483,465879.0
2025-03-18 13:00:00,85.9,85.96,85.68,85.87,517849.0,85.4582,85.5179,85.2394,85.4284,517849.0
2025-03-18 13:30:00,85.86,86.04,85.82,85.9,431897.0,85.4184,85.5975,85.3786,85.4582,431897.0
2025-03-18 14:00:00,85.91,86.02,85.79,85.89,479038.0,85.4682,85.5776,85.3488,85.4483,479038.0
2025-03-18 14:30:00,85.89,85.99,85.8,85.9,505737.0,85.4483,85.5478,85.3587,85.4582,505737.0
2025-03-18 15:00:00,85.9,85.99,85.77,85.97,528739.0,85.4582,85.5478,85.3289,85.5279,528739.0
2025-03-18 15:30:00,85.97,86.0,85.5,85.61,1658481.0,85.5279,85.5577,85.0603,85.1697,1658481.0
2025-03-19 09:30:00,85.95,86.3,85.68,86.24,1171867.0,85.508,85.8562,85.2394,85.7965,1171867.0
2025-03-19 10:00:00,86.25,86.53,86.25,86.28,673985.0,85.8064,86.085,85.8064,85.8363,673985.0
2025-03-19 10:30:00,86.28,86.3,85.9,85.94,490270.0,85.8363,85.8562,85.4582,85.498,490270.0
2025-03-19 11:00:00,85.94,86.05,85.85,85.98,424192.0,85.498,85.6074,85.4085,85.5378,424192.0
2025-03-19 11:30:00,85.97,86.33,85.92,86.19,408085.0,85.5279,85.886,85.4781,85.7467,408085.0
2025-03-19 12:00:00,86.18,86.29,86.06,86.16,356027.0,85.7368,85.8462,85.6174,85.7169,356027.0
2025-03-19 12:30:00,86.15,86.16,85.96,85.99,348667.0,85.7069,85.7169,85.5179,85.5478,348667.0
2025-03-19 13:00:00,85.99,86.06,85.84,85.93,528823.0,85.5478,85.6174,85.3985,85.4881,528823.0
2025-03-19 13:30:00,85.92,85.96,85.68,85.72,598762.0,85.4781,85.5179,85.2394,85.2791,598762.0
2025-03-19 14:00:00,85.7,86.12,85.62,85.91,777780.0,85.2592,85.6771,85.1797,85.4682,777780.0
2025-03-19 14:30:00,85.91,86.43,85.9,86.38,763648.0,85.4682,85.9855,85.4582,85.9358,763648.0
2025-03-19 15:00:00,86.37,86.79,86.32,86.45,1005989.0,85.9258,86.3436,85.8761,86.0054,1005989.0
2025-03-19 15:30:00,86.44,86.64,86.19,86.33,1726519.0,85.9954,86.1944,85.7467,85.886,1726519.0
2025-03-20 09:30:00,85.81,86.38,85.51,86.32,1466694.0,85.3687,85.9358,85.0702,85.8761,1466694.0
2025-03-20 10:00:00,86.33,86.83,86.32,86.76,950137.0,85.886,86.3834,85.8761,86.3138,950137.0
2025-03-20 10:30:00,86.76,87.08,86.7,86.84,729346.0,86.3138,86.6322,86.2541,86.3934,729346.0
2025-03-20 11:00:00,86.84,86.86,86.49,86.52,686905.0,86.3934,86.4133,86.0452,86.075,686905.0
2025-03-20 11:30:00,86.52,86.78,86.44,86.53,636095.0,86.075,86.3337,85.9954,86.085,636095.0
2025-03-20 12:00:00,86.52,86.77,86.17,86.2,682247.0,86.075,86.3237,85.7268,85.7567,682247.0
2025-03-20 12:30:00,86.21,86.27,86.07,86.09,468938.0,85.7666,85.8263,85.6273,85.6472,468938.0
2025-03-20 13:00:00,86.09,86.19,85.74,85.76,459359.0,85.6472,85.7467,85.299,85.3189,459359.0
2025-03-20 13:30:00,85.76,86.17,85.75,86.05,521132.0,85.3189,85.7268,85.309,85.6074,521132.0
2025-03-20 14:00:00,86.05,86.29,85.96,85.97,580871.0,85.6074,85.8462,85.5179,85.5279,580871.0
2025-03-20 14:30:00,85.98,86.07,85.85,85.92,681018.0,85.5378,85.6273,85.4085,85.4781,681018.0
2025-03-20 15:00:00,85.91,86.09,85.85,85.9,659794.0,85.4682,85.6472,85.4085,85.4582,659794.0
2025-03-20 15:30:00,85.9,86.24,85.73,85.83,1763337.0,85.4582,85.7965,85.2891,85.3886,1763337.0
2025-03-21 09:30:00,85.28,85.65,84.78,85.6,4030309.0,85.0733,85.4424,84.5745,85.3925,4030309.0
2025-03-21 10:00:00,85.61,86.03,85.47,85.77,930659.0,85.4025,85.8215,85.2628,85.5621,930659.0
2025-03-21 10:30:00,85.76,86.16,85.64,86.13,906444.0,85.5521,85.9512,85.4324,85.9212,906444.0
2025-03-21 11:00:00,86.13,86.21,85.74,85.79,725951.0,85.9212,86.001,85.5322,85.5821,725951.0
2025-03-21 11:30:00,85.78,86.02,85.67,85.67,688236.0,85.5721,85.8115,85.4624,85.4624,688236.0
2025-03-21 12:00:00,85.67,86.0,85.55,85.84,675587.0,85.4624,85.7916,85.3426,85.6319,675587.0
2025-03-21 12:30:00,85.84,85.95,85.56,85.93,594004.0,85.6319,85.7417,85.3526,85.7217,594004.0
2025-03-21 13:00:00,85.93,85.94,85.73,85.81,465825.0,85.7217,85.7317,85.5222,85.602,465825.0
2025-03-21 13:30:00,85.81,86.15,85.71,85.99,377618.0,85.602,85.9412,85.5023,85.7816,377618.0
2025-03-21 14:00:00,85.98,86.15,85.86,85.88,421064.0,85.7716,85.9412,85.6519,85.6718,421064.0
2025-03-21 14:30:00,85.88,86.23,85.87,86.16,520502.0,85.6718,86.021,85.6619,85.9512,520502.0
2025-03-21 15:00:00,86.17,86.17,85.94,86.1,693528.0,85.9611,85.9611,85.7317,85.8913,693528.0
2025-03-21 15:30:00,86.09,86.17,85.85,85.94,2113780.0,85.8813,85.9611,85.6419,85.7317,2113780.0
2025-03-24 09:30:00,86.47,87.33,86.35,87.09,1551079.0,86.2604,87.1183,86.1407,86.8789,1551079.0
2025-03-24 10:00:00,87.09,87.13,86.59,86.66,952485.0,86.8789,86.9188,86.3801,86.45,952485.0
2025-03-24 10:30:00,86.66,87.07,86.65,86.86,648995.0,86.45,86.859,86.44,86.6495,648995.0
2025-03-24 11:00:00,86.86,87.16,86.83,87.09,670039.0,86.6495,86.9487,86.6195,86.8789,670039.0
2025-03-24 11:30:00,87.1,87.13,86.88,86.88,635154.0,86.8889,86.9188,86.6694,86.6694,635154.0
2025-03-24 12:00:00,86.9,87.11,86.89,86.98,486003.0,86.6894,86.8989,86.6794,86.7692,486003.0
2025-03-24 12:30:00,86.98,87.1,86.94,86.99,380838.0,86.7692,86.8889,86.7293,86.7792,380838.0
2025-03-24 13:00:00,86.98,87.02,86.79,86.95,336874.0,86.7692,86.8091,86.5796,86.7393,336874.0
2025-03-24 13:30:00,86.96,87.03,86.92,87.0,314619.0,86.7492,86.8191,86.7093,86.7891,314619.0
2025-03-24 14:00:00,87.01,87.01,86.82,86.98,579246.0,86.7991,86.7991,86.6096,86.7692,579246.0
2025-03-24 14:30:00,86.99,87.25,86.96,87.19,632892.0,86.7792,87.0385,86.7492,86.9787,632892.0
2025-03-24 15:00:00,87.19,87.39,87.16,87.2,697525.0,86.9787,87.1782,86.9487,86.9886,697525.0
2025-03-24 15:30:00,87.19,87.65,87.15,87.43,1511379.0,86.9787,87.4376,86.9388,87.2181,1511379.0
2025-03-25 09:30:00,86.76,87.31,85.96,86.19,2408351.0,86.5497,87.0984,85.7516,85.9811,2408351.0
2025-03-25 10:00:00,86.2,86.24,85.52,85.83,1827282.0,85.9911,86.031,85.3127,85.622,1827282.0
2025-03-25 10:30:00,85.84,85.89,85.59,85.75,981861.0,85.6319,85.6818,85.3825,85.5422,981861.0
2025-03-25 11:00:00,85.75,85.85,85.66,85.74,663337.0,85.5422,85.6419,85.4524,85.5322,663337.0
2025-03-25 11:30:00,85.74,85.75,85.23,85.33,969841.0,85.5322,85.5422,85.0234,85.1232,969841.0
2025-03-25 12:00:00,85.33,85.5,84.95,85.01,1146364.0,85.1232,85.2928,84.7441,84.804,1146364.0
2025-03-25 12:30:00,85.01,85.19,84.87,85.16,1139170.0,84.804,84.9835,84.6643,84.9536,1139170.0
2025-03-25 13:00:00,85.16,85.27,84.95,85.05,812180.0,84.9536,85.0633,84.7441,84.8439,812180.0
2025-03-25 13:30:00,85.05,85.26,85.02,85.13,660238.0,84.8439,85.0533,84.8139,84.9237,660238.0
2025-03-25 14:00:00,85.13,85.14,84.94,84.99,888064.0,84.9237,84.9336,84.7341,84.784,888064.0
2025-03-25 14:30:00,85.0,85.15,84.81,84.86,787567.0,84.794,84.9436,84.6044,84.6543,787567.0
2025-03-25 15:00:00,84.86,84.95,84.76,84.87,1055656.0,84.6543,84.7441,84.5546,84.6643,1055656.0
2025-03-25 15:30:00,84.87,84.9,84.62,84.76,2731933.0,84.6643,84.6942,84.4149,84.5546,2731933.0
2025-03-26 09:30:00,85.19,85.38,84.6,85.09,2309390.0,84.9835,85.1731,84.3949,84.8838,2309390.0
2025-03-26 10:00:00,85.09,85.33,84.87,85.04,1524256.0,84.8838,85.1232,84.6643,84.8339,1524256.0
2025-03-26 10:30:00,85.04,85.56,84.99,85.31,1124920.0,84.8339,85.3526,84.784,85.1032,1124920.0
2025-03-26 11:00:00,85.31,85.4,85.09,85.09,682991.0,85.1032,85.193,84.8838,84.8838,682991.0
2025-03-26 11:30:00,85.1,85.2,84.81,84.91,885562.0,84.8937,84.9935,84.6044,84.7042,885562.0
2025-03-26 12:00:00,84.91,84.93,84.67,84.8,688933.0,84.7042,84.7241,84.4648,84.5945,688933.0
2025-03-26 12:30:00,84.81,84.94,84.76,84.83,808141.0,84.6044,84.7341,84.5546,84.6244,808141.0
2025-03-26 13:00:00,84.83,84.88,84.74,84.83,583999.0,84.6244,84.6743,84.5346,84.6244,583999.0
2025-03-26 13:30:00,84.82,85.03,84.72,84.76,620488.0,84.6144,84.8239,84.5147,84.5546,620488.0
2025-03-26 14:00:00,84.76,84.92,84.67,84.79,567365.0,84.5546,84.7142,84.4648,84.5845,567365.0
2025-03-26 14:30:00,84.79,84.81,84.57,84.68,899426.0,84.5845,84.6044,84.365,84.4748,899426.0
2025-03-26 15:00:00,84.68,84.86,84.63,84.73,989098.0,84.4748,84.6543,84.4249,84.5246,989098.0
2025-03-26 15:30:00,84.73,85.21,84.7,85.17,2882487.0,84.5246,85.0035,84.4947,84.9636,2882487.0
2025-03-27 09:30:00,84.78,85.42,84.77,85.38,1281288.0,84.5745,85.213,84.5645,85.1731,1281288.0
2025-03-27 10:00:00,85.36,86.11,85.33,85.98,1401778.0,85.1531,85.9013,85.1232,85.7716,1401778.0
2025-03-27 10:30:00,85.98,86.0,85.77,85.87,858854.0,85.7716,85.7916,85.5621,85.6619,858854.0
2025-03-27 11:00:00,85.87,85.91,85.43,85.45,863348.0,85.6619,85.7018,85.2229,85.2429,863348.0
2025-03-27 11:30:00,85.45,85.69,85.41,85.55,552713.0,85.2429,85.4823,85.203,85.3426,552713.0
2025-03-27 12:00:00,85.55,85.78,85.5,85.71,506230.0,85.3426,85.5721,85.2928,85.5023,506230.0
2025-03-27 12:30:00,85.72,85.8,85.34,85.41,505548.0,85.5122,85.592,85.1332,85.203,505548.0
2025-03-27 13:00:00,85.41,85.75,85.36,85.71,553095.0,85.203,85.5422,85.1531,85.5023,553095.0
2025-03-27 13:30:00,85.71,85.81,85.67,85.71,419344.0,85.5023,85.602,85.4624,85.5023,419344.0
2025-03-27 14:00:00,85.71,86.07,85.7,85.97,673926.0,85.5023,85.8614,85.4923,85.7616,673926.0
2025-03-27 14:30:00,85.97,86.11,85.93,85.98,787479.0,85.7616,85.9013,85.7217,85.7716,787479.0
2025-03-27 15:00:00,85.98,86.07,85.84,85.98,629590.0,85.7716,85.8614,85.6319,85.7716,629590.0
2025-03-27 15:30:00,85.98,86.05,85.57,85.61,1325673.0,85.7716,85.8414,85.3626,85.4025,1325673.0
2025-03-28 09:30:00,85.43,85.83,85.24,85.41,1128559.0,85.2229,85.622,85.0334,85.203,1128559.0
2025-03-28 10:00:00,85.4,85.47,84.86,84.94,874919.0,85.193,85.2628,84.6543,84.7341,874919.0
2025-03-28 10:30:00,84.95,85.03,84.73,84.85,551141.0,84.7441,84.8239,84.5246,84.6443,551141.0
2025-03-28 11:00:00,84.87,85.17,84.75,85.1,528366.0,84.6643,84.9636,84.5446,84.8937,528366.0
2025-03-28 11:30:00,85.1,85.38,85.06,85.19,494880.0,84.8937,85.1731,84.8538,84.9835,494880.0
2025-03-28 12:00:00,85.18,85.44,85.01,85.01,512107.0,84.9735,85.2329,84.804,84.804,512107.0
2025-03-28 12:30:00,85.01,85.18,84.93,84.97,413806.0,84.804,84.9735,84.7241,84.764,413806.0
2025-03-28 13:00:00,84.98,85.0,84.82,84.86,442629.0,84.774,84.794,84.6144,84.6543,442629.0
2025-03-28 13:30:00,84.86,84.98,84.81,84.96,422653.0,84.6543,84.774,84.6044,84.7541,422653.0
2025-03-28 14:00:00,84.96,85.11,84.82,84.93,564628.0,84.7541,84.9037,84.6144,84.7241,564628.0
2025-03-28 14:30:00,84.94,85.06,84.7,85.04,636366.0,84.7341,84.8538,84.4947,84.8339,636366.0
2025-03-28 15:00:00,85.04,85.16,84.99,85.08,740574.0,84.8339,84.9536,84.784,84.8738,740574.0
2025-03-28 15:30:00,85.08,85.38,84.99,85.1,1710235.0,84.8738,85.1731,84.784,84.8937,1710235.0
2025-03-31 09:30:00,84.76,86.31,84.37,86.2,2341813.0,84.5546,86.1008,84.1655,85.9911,2341813.0
2025-03-31 10:00:00,86.21,86.63,86.02,86.42,1882187.0,86.001,86.42,85.8115,86.2105,1882187.0
2025-03-31 10:30:00,86.42,86.62,86.36,86.56,1308148.0,86.2105,86.4101,86.1507,86.3502,1308148.0
2025-03-31 11:00:00,86.56,86.73,86.27,86.35,936242.0,86.3502,86.5198,86.0609,86.1407,936242.0
2025-03-31 11:30:00,86.35,86.7,86.29,86.4,689245.0,86.1407,86.4899,86.0808,86.1906,689245.0
2025-03-31 12:00:00,86.4,86.73,86.38,86.65,842497.0,86.1906,86.5198,86.1706,86.44,842497.0
2025-03-31 12:30:00,86.65,86.88,86.63,86.74,725910.0,86.44,86.6694,86.42,86.5298,725910.0
2025-03-31 13:00:00,86.74,86.87,86.62,86.8,647865.0,86.5298,86.6594,86.4101,86.5896,647865.0
2025-03-31 13:30:00,86.8,86.89,86.64,86.78,586863.0,86.5896,86.6794,86.43,86.5697,586863.0
2025-03-31 14:00:00,86.79,87.25,86.77,87.17,774199.0,86.5796,87.0385,86.5597,86.9587,774199.0
2025-03-31 14:30:00,87.17,87.36,87.03,87.19,1085424.0,86.9587,87.1483,86.8191,86.9787,1085424.0
2025-03-31 15:00:00,87.19,87.84,87.18,87.61,1624551.0,86.9787,87.6271,86.9687,87.3977,1624551.0
2025-03-31 15:30:00,87.6,88.2,87.55,87.84,3940350.0,87.3877,87.9862,87.3378,87.6271,3940350.0
2025-04-01 09:30:00,87.5,88.99,87.37,88.77,2346133.0,87.2879,88.7743,87.1582,88.5548,2346133.0
2025-04-01 10:00:00,88.77,89.11,87.99,88.3,2034198.0,88.5548,88.894,87.7767,88.086,2034198.0
2025-04-01 10:30:00,88.3,88.79,88.27,88.75,1151059.0,88.086,88.5748,88.0561,88.5349,1151059.0
2025-04-01 11:00:00,88.76,89.07,88.71,88.95,1084317.0,88.5449,88.8541,88.495,88.7344,1084317.0
2025-04-01 11:30:00,88.95,89.04,88.6,88.8,805940.0,88.7344,88.8242,88.3853,88.5848,805940.0
2025-04-01 12:00:00,88.8,88.99,88.71,88.83,732891.0,88.5848,88.7743,88.495,88.6147,732891.0
2025-04-01 12:30:00,88.83,89.07,88.65,88.96,867050.0,88.6147,88.8541,88.4351,88.7444,867050.0
2025-04-01 13:00:00,88.94,89.07,88.56,88.56,724650.0,88.7244,88.8541,88.3453,88.3453,724650.0
2025-04-01 13:30:00,88.56,88.84,88.53,88.79,588655.0,88.3453,88.6247,88.3154,88.5748,588655.0
2025-04-01 14:00:00,88.79,88.8,88.53,88.61,737482.0,88.5748,88.5848,88.3154,88.3952,737482.0
2025-04-01 14:30:00,88.61,88.68,88.38,88.57,589853.0,88.3952,88.4651,88.1658,88.3553,589853.0
2025-04-01 15:00:00,88.58,88.82,88.54,88.6,930083.0,88.3653,88.6047,88.3254,88.3853,930083.0
2025-04-01 15:30:00,88.59,88.95,88.56,88.8,2179475.0,88.3753,88.7344,88.3453,88.5848,2179475.0
2025-04-02 09:30:00,88.2,89.04,88.11,88.63,1498642.0,87.9862,88.8242,87.8964,88.4152,1498642.0
2025-04-02 10:00:00,88.61,89.48,88.6,89.47,953917.0,88.3952,89.2631,88.3853,89.2531,953917.0
2025-04-02 10:30:00,89.47,90.14,89.42,90.04,1406045.0,89.2531,89.9215,89.2033,89.8218,1406045.0
2025-04-02 11:00:00,90.04,90.11,89.61,89.8,1181540.0,89.8218,89.8916,89.3928,89.5823,1181540.0
2025-04-02 11:30:00,89.79,89.88,89.36,89.41,729777.0,89.5724,89.6621,89.1434,89.1933,729777.0
2025-04-02 12:00:00,89.41,89.52,89.2,89.38,508005.0,89.1933,89.303,88.9838,89.1634,508005.0
2025-04-02 12:30:00,89.38,89.92,89.33,89.87,578563.0,89.1634,89.7021,89.1135,89.6522,578563.0
2025-04-02 13:00:00,89.87,90.15,89.7,89.83,599653.0,89.6522,89.9315,89.4826,89.6123,599653.0
2025-04-02 13:30:00,89.83,89.88,89.54,89.69,451526.0,89.6123,89.6621,89.323,89.4726,451526.0
2025-04-02 14:00:00,89.69,89.8,89.4,89.42,573153.0,89.4726,89.5823,89.1833,89.2033,573153.0
2025-04-02 14:30:00,89.41,89.73,89.37,89.45,561379.0,89.1933,89.5125,89.1534,89.2332,561379.0
2025-04-02 15:00:00,89.46,89.6,89.34,89.56,731989.0,89.2432,89.3828,89.1235,89.3429,731989.0
2025-04-02 15:30:00,89.55,89.99,89.5,89.73,1775479.0,89.3329,89.7719,89.2831,89.5125,1775479.0
2025-04-03 09:30:00,86.28,89.88,86.28,88.4,4991303.0,86.0709,89.6621,86.0709,88.1857,4991303.0
2025-04-03 10:00:00,88.43,89.25,87.85,89.23,2673828.0,88.2157,89.0337,87.6371,89.0137,2673828.0
2025-04-03 10:30:00,89.23,89.58,88.65,88.66,1893921.0,89.0137,89.3629,88.4351,88.4451,1893921.0
2025-04-03 11:00:00,88.66,89.13,88.29,88.31,1533531.0,88.4451,88.914,88.076,88.096,1533531.0
2025-04-03 11:30:00,88.31,88.89,88.08,88.81,1824761.0,88.096,88.6745,87.8665,88.5947,1824761.0
2025-04-03 12:00:00,88.8,89.28,88.74,89.28,973686.0,88.5848,89.0636,88.5249,89.0636,973686.0
2025-04-03 12:30:00,89.27,89.34,88.71,88.85,726009.0,89.0536,89.1235,88.495,88.6346,726009.0
2025-04-03 13:00:00,88.86,89.0,88.27,88.28,567370.0,88.6446,88.7843,88.0561,88.066,567370.0
2025-04-03 13:30:00,88.27,88.42,87.91,87.93,864497.0,88.0561,88.2057,87.6969,87.7169,864497.0
2025-04-03 14:00:00,87.92,88.11,87.47,87.59,1074051.0,87.7069,87.8964,87.258,87.3777,1074051.0
2025-04-03 14:30:00,87.59,87.89,87.21,87.31,1360530.0,87.3777,87.677,86.9986,87.0984,1360530.0
2025-04-03 15:00:00,87.31,87.64,87.2,87.31,1201053.0,87.0984,87.4276,86.9886,87.0984,1201053.0
2025-04-03 15:30:00,87.31,87.4,87.01,87.21,3218573.0,87.0984,87.1882,86.7991,86.9986,3218573.0
2025-04-04 09:30:00,85.64,86.82,85.07,86.76,3328249.0,85.4324,86.6096,84.8638,86.5497,3328249.0
2025-04-04 10:00:00,86.79,86.99,85.56,85.56,2142516.0,86.5796,86.7792,85.3526,85.3526,2142516.0
2025-04-04 10:30:00,85.56,86.47,85.53,85.88,2005895.0,85.3526,86.2604,85.3227,85.6718,2005895.0
2025-04-04 11:00:00,85.88,87.39,85.76,86.09,1844391.0,85.6718,87.1782,85.5521,85.8813,1844391.0
2025-04-04 11:30:00,86.11,86.42,85.56,85.79,1524837.0,85.9013,86.2105,85.3526,85.5821,1524837.0
2025-04-04 12:00:00,85.81,86.08,85.03,85.05,891328.0,85.602,85.8714,84.8239,84.8439,891328.0
2025-04-04 12:30:00,85.04,85.18,84.56,84.64,1724461.0,84.8339,84.9735,84.355,84.4348,1724461.0
2025-04-04 13:00:00,84.64,84.83,84.02,84.54,1338891.0,84.4348,84.6244,83.8164,84.3351,1338891.0
2025-04-04 13:30:00,84.52,84.83,84.27,84.63,1166932.0,84.3151,84.6244,84.0657,84.4249,1166932.0
2025-04-04 14:00:00,84.63,84.94,83.96,84.0,1073601.0,84.4249,84.7341,83.7565,83.7964,1073601.0
2025-04-04 14:30:00,83.99,84.03,82.94,83.12,1773212.0,83.7864,83.8263,82.739,82.9185,1773212.0
2025-04-04 15:00:00,83.11,83.81,82.65,83.53,1903065.0,82.9086,83.6069,82.4497,83.3275,1903065.0
2025-04-04 15:30:00,83.51,84.26,82.96,83.1,3238047.0,83.3076,84.0558,82.7589,82.8986,3238047.0
2025-04-07 09:30:00,80.24,82.04,79.81,82.0,4762218.0,80.0455,81.8412,79.6166,81.8012,4762218.0
2025-04-07 10:00:00,81.99,86.26,81.69,83.36,3831598.0,81.7913,86.0509,81.492,83.158,3831598.0
2025-04-07 10:30:00,83.36,84.98,82.78,84.73,1856193.0,83.158,84.774,82.5794,84.5246,1856193.0
2025-04-07 11:00:00,84.74,85.03,82.78,82.82,1882969.0,84.5346,84.8239,82.5794,82.6193,1882969.0
2025-04-07 11:30:00,82.82,84.13,82.82,83.8,1143076.0,82.6193,83.9261,82.6193,83.5969,1143076.0
2025-04-07 12:00:00,83.8,83.83,82.65,83.15,910328.0,83.5969,83.6268,82.4497,82.9485,910328.0
2025-04-07 12:30:00,83.16,83.42,82.51,82.61,850535.0,82.9584,83.2178,82.31,82.4098,850535.0
2025-04-07 13:00:00,82.61,84.0,82.6,84.0,943046.0,82.4098,83.7964,82.3998,83.7964,943046.0
2025-04-07 13:30:00,83.99,84.57,83.61,84.56,1092123.0,83.7864,84.365,83.4073,84.355,1092123.0
2025-04-07 14:00:00,84.57,85.13,84.44,84.59,1164393.0,84.365,84.9237,84.2353,84.385,1164393.0
2025-04-07 14:30:00,84.59,84.81,84.02,84.13,1044647.0,84.385,84.6044,83.8164,83.9261,1044647.0
2025-04-07 15:00:00,84.13,84.47,83.27,83.4,1458277.0,83.9261,84.2653,83.0682,83.1979,1458277.0
2025-04-07 15:30:00,83.4,84.21,83.37,83.8,3090363.0,83.1979,84.0059,83.1679,83.5969,3090363.0
2025-04-08 09:30:00,85.95,86.78,85.03,86.57,2741172.0,85.7417,86.5697,84.8239,86.3602,2741172.0
2025-04-08 10:00:00,86.56,86.86,86.13,86.6,1804857.0,86.3502,86.6495,85.9212,86.3901,1804857.0
2025-04-08 10:30:00,86.58,86.97,85.82,85.83,1453540.0,86.3701,86.7592,85.612,85.622,1453540.0
2025-04-08 11:00:00,85.83,85.92,84.95,85.4,1176661.0,85.622,85.7117,84.7441,85.193,1176661.0
2025-04-08 11:30:00,85.4,85.71,85.02,85.37,786529.0,85.193,85.5023,84.8139,85.1631,786529.0
2025-04-08 12:00:00,85.37,85.6,84.89,85.33,653359.0,85.1631,85.3925,84.6842,85.1232,653359.0
2025-04-08 12:30:00,85.34,85.4,84.27,84.27,1310625.0,85.1332,85.193,84.0657,84.0657,1310625.0
2025-04-08 13:00:00,84.29,84.44,83.18,83.2,1722789.0,84.0857,84.2353,82.9784,82.9983,1722789.0
2025-04-08 13:30:00,83.2,84.12,82.96,83.6,1237353.0,82.9983,83.9161,82.7589,83.3974,1237353.0
2025-04-08 14:00:00,83.6,83.75,82.97,83.23,1095594.0,83.3974,83.547,82.7689,83.0283,1095594.0
2025-04-08 14:30:00,83.28,83.79,82.87,83.2,1477310.0,83.0781,83.5869,82.6691,82.9983,1477310.0
2025-04-08 15:00:00,83.2,83.25,81.78,82.35,2041901.0,82.9983,83.0482,81.5818,82.1504,2041901.0
2025-04-08 15:30:00,82.37,82.4,81.03,81.79,4101214.0,82.1704,82.2003,80.8336,81.5918,4101214.0
2025-04-09 09:30:00,83.33,85.86,83.02,85.75,4907094.0,83.128,85.6519,82.8188,85.5422,4907094.0
2025-04-09 10:00:00,85.76,86.24,84.32,84.62,2950658.0,85.5521,86.031,84.1156,84.4149,2950658.0
2025-04-09 10:30:00,84.64,85.11,84.21,84.45,1672052.0,84.4348,84.9037,84.0059,84.2453,1672052.0
2025-04-09 11:00:00,84.46,85.34,84.42,85.15,1430182.0,84.2553,85.1332,84.2154,84.9436,1430182.0
2025-04-09 11:30:00,85.16,85.28,84.46,84.76,1468506.0,84.9536,85.0733,84.2553,84.5546,1468506.0
2025-04-09 12:00:00,84.76,85.62,84.43,85.5,1281652.0,84.5546,85.4125,84.2254,85.2928,1281652.0
2025-04-09 12:30:00,85.5,85.85,85.26,85.69,1096660.0,85.2928,85.6419,85.0533,85.4823,1096660.0
2025-04-09 13:00:00,85.69,90.09,85.23,88.81,2907107.0,85.4823,89.8716,85.0234,88.5947,2907107.0
2025-04-09 13:30:00,88.9,89.98,88.51,89.85,3637767.0,88.6845,89.7619,88.2955,89.6322,3637767.0
2025-04-09 14:00:00,89.88,90.8,89.69,90.26,2613691.0,89.6621,90.5799,89.4726,90.0412,2613691.0
2025-04-09 14:30:00,90.27,90.54,88.65,88.7,2679073.0,90.0512,90.3205,88.4351,88.485,2679073.0
2025-04-09 15:00:00,88.68,89.8,88.57,89.48,1620907.0,88.4651,89.5823,88.3553,89.2631,1620907.0
2025-04-09 15:30:00,89.49,90.18,89.47,89.6,3421323.0,89.2731,89.9614,89.2531,89.3828,3421323.0
2025-04-10 09:30:00,88.73,91.32,88.57,90.24,3537038.0,88.5149,91.0987,88.3553,90.0213,3537038.0
2025-04-10 10:00:00,90.24,91.08,90.11,90.65,1892564.0,90.0213,90.8592,89.8916,90.4303,1892564.0
2025-04-10 10:30:00,90.66,91.87,90.37,90.43,1951436.0,90.4403,91.6473,90.151,90.2108,1951436.0
2025-04-10 11:00:00,90.42,90.92,89.97,90.16,1268431.0,90.2008,90.6996,89.7519,89.9415,1268431.0
2025-04-10 11:30:00,90.17,90.29,89.05,89.16,1100115.0,89.9514,90.0712,88.8342,88.9439,1100115.0
2025-04-10 12:00:00,89.17,89.4,88.16,88.46,1683081.0,88.9539,89.1833,87.9463,88.2456,1683081.0
2025-04-10 12:30:00,88.46,89.58,88.44,89.16,1516917.0,88.2456,89.3629,88.2256,88.9439,1516917.0
2025-04-10 13:00:00,89.17,89.98,88.43,89.58,1307789.0,88.9539,89.7619,88.2157,89.3629,1307789.0
2025-04-10 13:30:00,89.56,90.37,89.17,90.17,1356749.0,89.3429,90.151,88.9539,89.9514,1356749.0
2025-04-10 14:00:00,90.17,91.13,90.0,91.1,1831247.0,89.9514,90.9091,89.7819,90.8792,1831247.0
2025-04-10 14:30:00,91.1,91.28,90.38,90.75,1339548.0,90.8792,91.0588,90.1609,90.53,1339548.0
2025-04-10 15:00:00,90.73,91.38,90.4,90.55,1384562.0,90.5101,91.1585,90.1809,90.3305,1384562.0
2025-04-10 15:30:00,90.55,90.98,89.93,90.58,2822860.0,90.3305,90.7595,89.712,90.3605,2822860.0
2025-04-11 09:30:00,90.68,91.73,90.01,91.53,2057380.0,90.4602,91.5077,89.7918,91.3081,2057380.0
2025-04-11 10:00:00,91.45,91.88,90.46,90.67,1217944.0,91.2283,91.6573,90.2407,90.4502,1217944.0
2025-04-11 10:30:00,90.7,91.93,90.63,91.29,1231043.0,90.4802,91.7072,90.4103,91.0687,1231043.0
2025-04-11 11:00:00,91.29,91.82,90.81,91.3,1035140.0,91.0687,91.5974,90.5899,91.0787,1035140.0
2025-04-11 11:30:00,91.3,92.1,91.16,92.02,958430.0,91.0787,91.8768,90.939,91.797,958430.0
2025-04-11 12:00:00,92.04,92.68,91.96,92.38,1045389.0,91.8169,92.4554,91.7371,92.1561,1045389.0
2025-04-11 12:30:00,92.36,92.82,92.27,92.47,1383915.0,92.1361,92.595,92.0464,92.2459,1383915.0
2025-04-11 13:00:00,92.48,92.79,92.36,92.5,766294.0,92.2558,92.5651,92.1361,92.2758,766294.0
2025-04-11 13:30:00,92.5,93.35,92.28,92.82,1340441.0,92.2758,93.1237,92.0563,92.595,1340441.0
2025-04-11 14:00:00,92.82,93.04,92.53,92.73,932562.0,92.595,92.8145,92.3057,92.5052,932562.0
2025-04-11 14:30:00,92.73,92.74,92.26,92.31,669239.0,92.5052,92.5152,92.0364,92.0863,669239.0
2025-04-11 15:00:00,92.32,92.78,92.24,92.63,878690.0,92.0962,92.5551,92.0164,92.4055,878690.0
2025-04-11 15:30:00,92.64,93.11,92.49,92.76,2493261.0,92.4155,92.8843,92.2658,92.5352,2493261.0
2025-04-14 09:30:00,93.27,94.0,92.9,93.66,2339936.0,93.0439,93.7722,92.6748,93.433,2339936.0
2025-04-14 10:00:00,93.69,94.14,93.35,93.87,1179333.0,93.4629,93.9118,93.1237,93.6425,1179333.0
2025-04-14 10:30:00,93.86,94.54,93.77,94.38,1097022.0,93.6325,94.3109,93.5427,94.1512,1097022.0
2025-04-14 11:00:00,94.38,94.59,94.06,94.18,1839747.0,94.1512,94.3607,93.832,93.9517,1839747.0
2025-04-14 11:30:00,94.19,94.44,93.87,94.0,1591959.0,93.9617,94.2111,93.6425,93.7722,1591959.0
2025-04-14 12:00:00,94.0,94.28,93.73,94.05,1138383.0,93.7722,94.0515,93.5028,93.822,1138383.0
2025-04-14 12:30:00,94.04,94.31,93.86,93.86,752241.0,93.8121,94.0814,93.6325,93.6325,752241.0
2025-04-14 13:00:00,93.87,94.57,93.84,94.37,875072.0,93.6425,94.3408,93.6126,94.1413,875072.0
2025-04-14 13:30:00,94.38,94.69,94.14,94.67,880638.0,94.1512,94.4605,93.9118,94.4405,880638.0
2025-04-14 14:00:00,94.67,94.95,94.54,94.86,881725.0,94.4405,94.7199,94.3109,94.6301,881725.0
2025-04-14 14:30:00,94.86,95.11,94.81,95.09,1108567.0,94.6301,94.8795,94.5802,94.8595,1108567.0
2025-04-14 15:00:00,95.08,95.44,95.02,95.17,1661599.0,94.8495,95.2087,94.7897,94.9393,1661599.0
2025-04-14 15:30:00,95.17,95.41,94.71,94.83,3160070.0,94.9393,95.1787,94.4804,94.6002,3160070.0
2025-04-15 09:30:00,94.82,95.95,94.57,95.55,1754642.0,94.5902,95.7174,94.3408,95.3184,1754642.0
2025-04-15 10:00:00,95.56,95.96,95.21,95.56,1339892.0,95.3284,95.7274,94.9792,95.3284,1339892.0
2025-04-15 10:30:00,95.56,96.03,95.48,95.72,1003267.0,95.3284,95.7972,95.2486,95.488,1003267.0
2025-04-15 11:00:00,95.72,96.01,95.29,95.29,924625.0,95.488,95.7773,95.059,95.059,924625.0
2025-04-15 11:30:00,95.28,95.39,94.88,95.2,699945.0,95.0491,95.1588,94.65,94.9693,699945.0
2025-04-15 12:00:00,95.2,95.21,94.74,95.0,605760.0,94.9693,94.9792,94.5104,94.7697,605760.0
2025-04-15 12:30:00,95.0,95.15,94.86,94.95,570463.0,94.7697,94.9194,94.6301,94.7199,570463.0
2025-04-15 13:00:00,94.95,95.08,94.61,94.62,688220.0,94.7199,94.8495,94.3807,94.3907,688220.0
2025-04-15 13:30:00,94.62,94.78,94.4,94.5,597748.0,94.3907,94.5503,94.1712,94.271,597748.0
2025-04-15 14:00:00,94.49,94.62,94.2,94.2,800731.0,94.261,94.3907,93.9717,93.9717,800731.0
2025-04-15 14:30:00,94.2,94.43,94.08,94.34,705191.0,93.9717,94.2011,93.852,94.1113,705191.0
2025-04-15 15:00:00,94.34,94.42,94.09,94.14,827456.0,94.1113,94.1911,93.8619,93.9118,827456.0
2025-04-15 15:30:00,94.14,94.23,93.87,93.99,2188391.0,93.9118,94.0016,93.6425,93.7622,2188391.0
2025-04-16 09:30:00,94.0,94.3,92.01,92.01,2301664.0,93.7722,94.0714,91.787,91.787,2301664.0
2025-04-16 10:00:00,92.03,92.68,91.83,92.68,1218958.0,91.8069,92.4554,91.6074,92.4554,1218958.0
2025-04-16 10:30:00,92.67,92.86,92.39,92.57,755326.0,92.4454,92.6349,92.1661,92.3456,755326.0
2025-04-16 11:00:00,92.57,92.76,92.02,92.5,769245.0,92.3456,92.5352,91.797,92.2758,769245.0
2025-04-16 11:30:00,92.51,92.54,91.97,92.08,559327.0,92.2858,92.3157,91.7471,91.8568,559327.0
2025-04-16 12:00:00,92.09,92.12,91.73,92.06,603327.0,91.8668,91.8967,91.5077,91.8369,603327.0
2025-04-16 12:30:00,92.06,92.24,91.79,91.86,650521.0,91.8369,92.0164,91.5675,91.6373,650521.0
2025-04-16 13:00:00,91.85,91.92,91.56,91.59,643532.0,91.6274,91.6972,91.3381,91.368,643532.0
2025-04-16 13:30:00,91.59,91.59,90.88,90.92,952209.0,91.368,91.368,90.6597,90.6996,952209.0
2025-04-16 14:00:00,90.91,91.6,90.9,91.28,828585.0,90.6897,91.378,90.6797,91.0588,828585.0
2025-04-16 14:30:00,91.27,91.3,90.8,90.81,553982.0,91.0488,91.0787,90.5799,90.5899,553982.0
2025-04-16 15:00:00,90.82,91.03,90.65,90.72,791367.0,90.5999,90.8094,90.4303,90.5001,791367.0
2025-04-16 15:30:00,90.72,91.24,90.61,91.19,3373340.0,90.5001,91.0189,90.3904,90.969,3373340.0
2025-04-17 09:30:00,91.83,92.43,91.62,92.31,2189455.0,91.6074,92.206,91.3979,92.0863,2189455.0
2025-04-17 10:00:00,92.33,92.65,92.05,92.09,912613.0,92.1062,92.4254,91.8269,91.8668,912613.0
2025-04-17 10:30:00,92.09,92.34,91.82,92.33,807324.0,91.8668,92.1162,91.5974,92.1062,807324.0
2025-04-17 11:00:00,92.33,93.02,92.19,92.87,686147.0,92.1062,92.7945,91.9665,92.6449,686147.0
2025-04-17 11:30:00,92.87,93.19,92.77,93.05,740931.0,92.6449,92.9641,92.5451,92.8245,740931.0
2025-04-17 12:00:00,93.09,93.44,92.89,93.37,764979.0,92.8644,93.2135,92.6649,93.1437,764979.0
2025-04-17 12:30:00,93.36,93.45,92.98,93.36,539136.0,93.1337,93.2235,92.7546,93.1337,539136.0
2025-04-17 13:00:00,93.37,93.43,92.98,93.08,574765.0,93.1437,93.2035,92.7546,92.8544,574765.0
2025-04-17 13:30:00,93.08,93.55,93.08,93.38,498027.0,92.8544,93.3233,92.8544,93.1537,498027.0
2025-04-17 14:00:00,93.38,93.87,93.34,93.76,703713.0,93.1537,93.6425,93.1138,93.5327,703713.0
2025-04-17 14:30:00,93.76,93.85,93.39,93.45,648360.0,93.5327,93.6225,93.1636,93.2235,648360.0
2025-04-17 15:00:00,93.45,93.53,93.09,93.26,780499.0,93.2235,93.3033,92.8644,93.034,780499.0
2025-04-17 15:30:00,93.25,93.57,93.09,93.23,1649860.0,93.024,93.3432,92.8644,93.004,1649860.0
2025-04-21 09:30:00,93.02,94.08,92.73,92.96,1605387.0,92.7945,93.852,92.5052,92.7347,1605387.0
2025-04-21 10:00:00,92.96,92.97,92.11,92.71,1096877.0,92.7347,92.7447,91.8867,92.4853,1096877.0
2025-04-21 10:30:00,92.7,92.84,92.13,92.2,980804.0,92.4753,92.615,91.9067,91.9765,980804.0
2025-04-21 11:00:00,92.22,92.49,91.97,92.11,735861.0,91.9965,92.2658,91.7471,91.8867,735861.0
2025-04-21 11:30:00,92.12,92.12,91.7,91.93,566754.0,91.8967,91.8967,91.4777,91.7072,566754.0
2025-04-21 12:00:00,91.93,92.31,91.74,92.11,862649.0,91.7072,92.0863,91.5176,91.8867,862649.0
2025-04-21 12:30:00,92.11,92.37,91.89,91.96,830856.0,91.8867,92.1461,91.6673,91.7371,830856.0
2025-04-21 13:00:00,91.96,92.03,91.34,91.59,674232.0,91.7371,91.8069,91.1186,91.368,674232.0
2025-04-21 13:30:00,91.59,91.73,91.4,91.47,614376.0,91.368,91.5077,91.1785,91.2483,614376.0
2025-04-21 14:00:00,91.47,91.63,91.37,91.54,609684.0,91.2483,91.4079,91.1485,91.3181,609684.0
2025-04-21 14:30:00,91.54,91.66,91.42,91.43,533555.0,91.3181,91.4378,91.1984,91.2084,533555.0
2025-04-21 15:00:00,91.43,91.94,91.42,91.87,573104.0,91.2084,91.7172,91.1984,91.6473,573104.0
2025-04-21 15:30:00,91.87,92.6,91.81,92.36,1937907.0,91.6473,92.3756,91.5875,92.1361,1937907.0
2025-04-22 09:30:00,92.88,94.03,92.88,93.96,1248270.0,92.6549,93.8021,92.6549,93.7323,1248270.0
2025-04-22 10:00:00,93.97,94.7,93.94,94.7,839425.0,93.7422,94.4705,93.7123,94.4705,839425.0
2025-04-22 10:30:00,94.7,94.9,94.38,94.85,799934.0,94.4705,94.67,94.1512,94.6201,799934.0
2025-04-22 11:00:00,94.85,94.89,94.49,94.68,541533.0,94.6201,94.66,94.261,94.4505,541533.0
2025-04-22 11:30:00,94.68,94.98,94.49,94.88,518288.0,94.4505,94.7498,94.261,94.65,518288.0
2025-04-22 12:00:00,94.88,95.29,94.87,95.04,659151.0,94.65,95.059,94.6401,94.8096,659151.0
2025-04-22 12:30:00,95.05,95.16,94.91,95.1,483092.0,94.8196,94.9294,94.68,94.8695,483092.0
2025-04-22 13:00:00,95.09,95.21,94.21,94.23,649328.0,94.8595,94.9792,93.9817,94.0016,649328.0
2025-04-22 13:30:00,94.23,94.39,93.83,93.91,477005.0,94.0016,94.1612,93.6026,93.6824,477005.0
2025-04-22 14:00:00,93.92,94.68,93.89,94.6,537675.0,93.6924,94.4505,93.6624,94.3707,537675.0
2025-04-22 14:30:00,94.6,94.9,94.59,94.74,426735.0,94.3707,94.67,94.3607,94.5104,426735.0
2025-04-22 15:00:00,94.73,94.79,94.56,94.76,575253.0,94.5004,94.5602,94.3308,94.5303,575253.0
2025-04-22 15:30:00,94.75,95.19,94.67,94.86,1525584.0,94.5203,94.9593,94.4405,94.6301,1525584.0
2025-04-23 09:30:00,95.02,96.4,94.8,96.34,2200252.0,94.7897,96.1663,94.5702,96.1065,2200252.0
2025-04-23 10:00:00,96.36,96.6,95.52,95.97,1045695.0,96.1264,96.3659,95.2885,95.7374,1045695.0
2025-04-23 10:30:00,95.96,96.04,95.52,95.54,678875.0,95.7274,95.8072,95.2885,95.3084,678875.0
2025-04-23 11:00:00,95.54,95.65,94.61,94.91,933104.0,95.3084,95.4182,94.3807,94.68,933104.0
2025-04-23 11:30:00,94.92,95.05,94.45,94.67,861366.0,94.6899,94.8196,94.2211,94.4405,861366.0
2025-04-23 12:00:00,94.69,94.8,94.16,94.59,534102.0,94.4605,94.5702,93.9318,94.3607,534102.0
2025-04-23 12:30:00,94.58,95.0,94.51,94.93,536471.0,94.3508,94.7697,94.2809,94.6999,536471.0
2025-04-23 13:00:00,94.93,95.16,94.6,94.97,338346.0,94.6999,94.9294,94.3707,94.7398,338346.0
2025-04-23 13:30:00,94.99,95.02,94.45,94.64,336268.0,94.7598,94.7897,94.2211,94.4106,336268.0
2025-04-23 14:00:00,94.64,94.71,94.38,94.42,502518.0,94.4106,94.4804,94.1512,94.1911,502518.0
2025-04-23 14:30:00,94.43,94.69,94.38,94.58,415111.0,94.2011,94.4605,94.1512,94.3508,415111.0
2025-04-23 15:00:00,94.57,94.66,94.31,94.57,488167.0,94.3408,94.4306,94.0814,94.3408,488167.0
2025-04-23 15:30:00,94.58,95.18,94.5,94.95,1579071.0,94.3508,94.9493,94.271,94.7199,1579071.0
2025-04-24 09:30:00,94.71,94.71,93.66,94.27,1321166.0,94.4804,94.4804,93.433,94.0415,1321166.0
2025-04-24 10:00:00,94.26,95.2,94.25,95.09,825653.0,94.0315,94.9693,94.0216,94.8595,825653.0
2025-04-24 10:30:00,95.09,95.43,95.05,95.37,604792.0,94.8595,95.1987,94.8196,95.1388,604792.0
2025-04-24 11:00:00,95.36,95.64,95.15,95.27,572347.0,95.1289,95.4082,94.9194,95.0391,572347.0
2025-04-24 11:30:00,95.28,95.57,95.16,95.36,555561.0,95.0491,95.3384,94.9294,95.1289,555561.0
2025-04-24 12:00:00,95.37,95.79,95.28,95.75,420791.0,95.1388,95.5578,95.0491,95.5179,420791.0
2025-04-24 12:30:00,95.75,95.83,95.63,95.72,348548.0,95.5179,95.5977,95.3982,95.488,348548.0
2025-04-24 13:00:00,95.72,95.72,95.48,95.63,454744.0,95.488,95.488,95.2486,95.3982,454744.0
2025-04-24 13:30:00,95.64,95.93,95.59,95.84,399817.0,95.4082,95.6975,95.3583,95.6077,399817.0
2025-04-24 14:00:00,95.83,96.07,95.7,95.77,552577.0,95.5977,95.8371,95.468,95.5379,552577.0
2025-04-24 14:30:00,95.78,96.02,95.75,95.92,393108.0,95.5478,95.7873,95.5179,95.6875,393108.0
2025-04-24 15:00:00,95.92,95.94,95.59,95.71,424881.0,95.6875,95.7075,95.3583,95.478,424881.0
2025-04-24 15:30:00,95.7,96.22,95.69,95.87,1633541.0,95.468,95.9868,95.4581,95.6376,1633541.0
2025-04-25 09:30:00,95.8,96.47,95.61,95.66,1111391.0,95.5678,96.2362,95.3783,95.4281,1111391.0
2025-04-25 10:00:00,95.67,95.95,94.88,94.98,1009557.0,95.4381,95.7174,94.65,94.7498,1009557.0
2025-04-25 10:30:00,95.0,95.34,94.79,95.23,849887.0,94.7697,95.1089,94.5602,94.9992,849887.0
2025-04-25 11:00:00,95.21,95.46,95.09,95.13,429848.0,94.9792,95.2286,94.8595,94.8994,429848.0
2025-04-25 11:30:00,95.13,95.26,94.77,94.88,478578.0,94.8994,95.0291,94.5403,94.65,478578.0
2025-04-25 12:00:00,94.9,94.99,94.76,94.83,554313.0,94.67,94.7598,94.5303,94.6002,554313.0
2025-04-25 12:30:00,94.83,94.97,94.61,94.81,518624.0,94.6002,94.7398,94.3807,94.5802,518624.0
2025-04-25 13:00:00,94.81,95.03,94.67,94.88,416156.0,94.5802,94.7997,94.4405,94.65,416156.0
2025-04-25 13:30:00,94.88,94.96,94.36,94.46,601048.0,94.65,94.7298,94.1313,94.231,601048.0
2025-04-25 14:00:00,94.47,95.09,94.4,94.89,591722.0,94.241,94.8595,94.1712,94.66,591722.0
2025-04-25 14:30:00,94.9,95.07,94.73,94.91,345077.0,94.67,94.8396,94.5004,94.68,345077.0
2025-04-25 15:00:00,94.91,95.09,94.87,94.91,484164.0,94.68,94.8595,94.6401,94.68,484164.0
2025-04-25 15:30:00,94.9,95.16,94.81,95.06,1612815.0,94.67,94.9294,94.5802,94.8296,1612815.0
2025-04-28 09:30:00,95.1,96.0,95.1,95.31,1188972.0,94.8695,95.7673,94.8695,95.079,1188972.0
2025-04-28 10:00:00,95.31,95.85,95.2,95.73,717794.0,95.079,95.6177,94.9693,95.498,717794.0
2025-04-28 10:30:00,95.73,95.78,95.42,95.69,663368.0,95.498,95.5478,95.1887,95.4581,663368.0
2025-04-28 11:00:00,95.69,95.7,95.07,95.14,461273.0,95.4581,95.468,94.8396,94.9094,461273.0
2025-04-28 11:30:00,95.14,95.3,95.03,95.13,390981.0,94.9094,95.069,94.7997,94.8994,390981.0
2025-04-28 12:00:00,95.14,95.19,94.89,94.99,470211.0,94.9094,94.9593,94.66,94.7598,470211.0
2025-04-28 12:30:00,94.99,95.05,94.72,94.75,393404.0,94.7598,94.8196,94.4904,94.5203,393404.0
2025-04-28 13:00:00,94.74,94.86,94.4,94.42,626498.0,94.5104,94.6301,94.1712,94.1911,626498.0
2025-04-28 13:30:00,94.41,94.96,94.34,94.95,507146.0,94.1812,94.7298,94.1113,94.7199,507146.0
2025-04-28 14:00:00,94.93,94.99,94.7,94.9,389953.0,94.6999,94.7598,94.4705,94.67,389953.0
2025-04-28 14:30:00,94.9,94.92,94.74,94.79,363966.0,94.67,94.6899,94.5104,94.5602,363966.0
2025-04-28 15:00:00,94.79,95.06,94.77,94.99,619333.0,94.5602,94.8296,94.5403,94.7598,619333.0
2025-04-28 15:30:00,94.99,95.38,94.94,95.16,1474103.0,94.7598,95.1488,94.7099,94.9294,1474103.0
2025-04-29 09:30:00,94.84,95.1,94.42,94.89,997209.0,94.6101,94.8695,94.1911,94.66,997209.0
2025-04-29 10:00:00,94.89,95.46,94.77,95.21,502653.0,94.66,95.2286,94.5403,94.9792,502653.0
2025-04-29 10:30:00,95.2,95.74,95.18,95.73,469401.0,94.9693,95.5079,94.9493,95.498,469401.0
2025-04-29 11:00:00,95.73,95.76,95.31,95.54,397280.0,95.498,95.5279,95.079,95.3084,397280.0
2025-04-29 11:30:00,95.56,95.61,95.33,95.47,308897.0,95.3284,95.3783,95.0989,95.2386,308897.0
2025-04-29 12:00:00,95.47,95.56,95.4,95.47,252959.0,95.2386,95.3284,95.1688,95.2386,252959.0
2025-04-29 12:30:00,95.47,95.47,95.05,95.05,314689.0,95.2386,95.2386,94.8196,94.8196,314689.0
2025-04-29 13:00:00,95.05,95.59,95.04,95.56,308289.0,94.8196,95.3583,94.8096,95.3284,308289.0
2025-04-29 13:30:00,95.55,95.93,95.51,95.72,371760.0,95.3184,95.6975,95.2785,95.488,371760.0
2025-04-29 14:00:00,95.73,95.83,95.58,95.7,397421.0,95.498,95.5977,95.3483,95.468,397421.0
2025-04-29 14:30:00,95.7,95.83,95.64,95.68,385554.0,95.468,95.5977,95.4082,95.4481,385554.0
2025-04-29 15:00:00,95.68,95.83,95.67,95.79,415433.0,95.4481,95.5977,95.4381,95.5578,415433.0
2025-04-29 15:30:00,95.79,96.18,95.77,96.0,1415583.0,95.5578,95.9469,95.5379,95.7673,1415583.0
2025-04-30 09:30:00,95.94,95.96,94.93,95.06,1491793.0,95.7075,95.7274,94.6999,94.8296,1491793.0
2025-04-30 10:00:00,95.08,95.7,95.03,95.55,776324.0,94.8495,95.468,94.7997,95.3184,776324.0
2025-04-30 10:30:00,95.54,96.09,95.5,96.02,660117.0,95.3084,95.8571,95.2685,95.7873,660117.0
2025-04-30 11:00:00,96.01,96.45,95.98,96.26,617929.0,95.7773,96.2162,95.7474,96.0267,617929.0
2025-04-30 11:30:00,96.25,96.48,96.16,96.45,376173.0,96.0167,96.2462,95.9269,96.2162,376173.0
2025-04-30 12:00:00,96.45,96.63,96.36,96.53,410842.0,96.2162,96.3958,96.1264,96.296,410842.0
2025-04-30 12:30:00,96.53,96.92,96.48,96.83,475337.0,96.296,96.6851,96.2462,96.5953,475337.0
2025-04-30 13:00:00,96.83,96.93,96.56,96.92,613981.0,96.5953,96.6951,96.326,96.6851,613981.0
2025-04-30 13:30:00,96.92,97.15,96.91,97.05,582549.0,96.6851,96.9145,96.6751,96.8148,582549.0
2025-04-30 14:00:00,97.05,97.31,96.89,97.0,1030484.0,96.8148,97.0741,96.6552,96.7649,1030484.0
2025-04-30 14:30:00,96.98,97.2,96.73,96.78,866493.0,96.7449,96.9644,96.4955,96.5454,866493.0
2025-04-30 15:00:00,96.77,97.09,96.75,96.78,637835.0,96.5354,96.8547,96.5155,96.5454,637835.0
2025-04-30 15:30:00,96.79,97.78,96.63,97.21,2071137.0,96.5554,97.543,96.3958,96.9744,2071137.0
2025-05-01 09:30:00,97.02,97.52,96.59,96.9,1583507.0,96.7848,97.2836,96.3559,96.6651,1583507.0
2025-05-01 10:00:00,96.93,97.71,96.93,97.49,750210.0,96.6951,97.4732,96.6951,97.2537,750210.0
2025-05-01 10:30:00,97.49,97.61,97.26,97.53,541442.0,97.2537,97.3734,97.0243,97.2936,541442.0
2025-05-01 11:00:00,97.53,97.56,97.3,97.33,475346.0,97.2936,97.3235,97.0642,97.0941,475346.0
2025-05-01 11:30:00,97.33,97.57,97.2,97.29,410496.0,97.0941,97.3335,96.9644,97.0542,410496.0
2025-05-01 12:00:00,97.29,97.46,97.13,97.33,410333.0,97.0542,97.2238,96.8946,97.0941,410333.0
2025-05-01 12:30:00,97.35,97.37,97.1,97.18,301564.0,97.114,97.134,96.8646,96.9445,301564.0
2025-05-01 13:00:00,97.19,97.6,97.18,97.37,293166.0,96.9544,97.3634,96.9445,97.134,293166.0
2025-05-01 13:30:00,97.38,97.42,97.16,97.19,414940.0,97.144,97.1839,96.9245,96.9544,414940.0
2025-05-01 14:00:00,97.19,97.58,97.17,97.56,422687.0,96.9544,97.3435,96.9345,97.3235,422687.0
2025-05-01 14:30:00,97.57,97.74,97.48,97.5,395153.0,97.3335,97.5031,97.2437,97.2637,395153.0
2025-05-01 15:00:00,97.5,97.8,97.45,97.79,477867.0,97.2637,97.563,97.2138,97.553,477867.0
2025-05-01 15:30:00,97.79,97.9,97.23,97.38,1388655.0,97.553,97.6627,96.9943,97.144,1388655.0
2025-05-02 09:30:00,97.95,99.2,97.85,99.04,1639658.0,97.7126,98.9596,97.6128,98.7999,1639658.0
2025-05-02 10:00:00,99.06,99.22,98.89,99.16,772586.0,98.8199,98.9795,98.6503,98.9197,772586.0
2025-05-02 10:30:00,99.15,99.17,98.37,98.52,586507.0,98.9097,98.9296,98.1316,98.2812,586507.0
2025-05-02 11:00:00,98.53,98.59,98.25,98.37,365494.0,98.2912,98.351,98.0119,98.1316,365494.0
2025-05-02 11:30:00,98.38,98.74,98.31,98.38,402000.0,98.1415,98.5007,98.0717,98.1415,402000.0
2025-05-02 12:00:00,98.38,98.67,98.34,98.4,510855.0,98.1415,98.4308,98.1016,98.1615,510855.0
2025-05-02 12:30:00,98.41,98.45,98.22,98.42,309172.0,98.1715,98.2114,97.9819,98.1814,309172.0
2025-05-02 13:00:00,98.41,98.56,98.36,98.45,342581.0,98.1715,98.3211,98.1216,98.2114,342581.0
2025-05-02 13:30:00,98.46,98.49,98.32,98.43,274211.0,98.2214,98.2513,98.0817,98.1914,274211.0
2025-05-02 14:00:00,98.43,98.75,98.39,98.71,298486.0,98.1914,98.5106,98.1515,98.4707,298486.0
2025-05-02 14:30:00,98.71,98.84,98.52,98.67,316549.0,98.4707,98.6004,98.2812,98.4308,316549.0
2025-05-02 15:00:00,98.66,98.88,98.56,98.77,451396.0,98.4209,98.6403,98.3211,98.5306,451396.0
2025-05-02 15:30:00,98.77,98.92,98.59,98.72,1443688.0,98.5306,98.6802,98.351,98.4807,1443688.0
2025-05-05 09:30:00,98.94,99.36,98.53,99.22,1132586.0,98.7002,99.1192,98.2912,98.9795,1132586.0
2025-05-05 10:00:00,99.22,99.35,98.82,98.98,568651.0,98.9795,99.1092,98.5805,98.7401,568651.0
2025-05-05 10:30:00,98.97,99.54,98.9,99.5,606342.0,98.7301,99.2987,98.6603,99.2588,606342.0
2025-05-05 11:00:00,99.5,99.56,99.05,99.35,561733.0,99.2588,99.3187,98.8099,99.1092,561733.0
2025-05-05 11:30:00,99.36,99.68,99.3,99.56,416660.0,99.1192,99.4384,99.0593,99.3187,416660.0
2025-05-05 12:00:00,99.56,99.67,99.42,99.62,424556.0,99.3187,99.4284,99.179,99.3785,424556.0
2025-05-05 12:30:00,99.63,99.67,99.45,99.51,241721.0,99.3885,99.4284,99.209,99.2688,241721.0
2025-05-05 13:00:00,99.5,99.58,99.31,99.55,245470.0,99.2588,99.3386,99.0693,99.3087,245470.0
2025-05-05 13:30:00,99.53,99.74,99.51,99.52,358380.0,99.2888,99.4982,99.2688,99.2788,358380.0
2025-05-05 14:00:00,99.52,99.74,99.52,99.58,344899.0,99.2788,99.4982,99.2788,99.3386,344899.0
2025-05-05 14:30:00,99.58,99.65,99.5,99.57,408947.0,99.3386,99.4085,99.2588,99.3287,408947.0
2025-05-05 15:00:00,99.58,99.59,99.39,99.42,372554.0,99.3386,99.3486,99.1491,99.179,372554.0
2025-05-05 15:30:00,99.41,99.5,99.25,99.34,1279057.0,99.169,99.2588,99.0094,99.0992,1279057.0
2025-05-06 09:30:00,98.74,99.04,98.41,98.64,1039101.0,98.5007,98.7999,98.1715,98.4009,1039101.0
2025-05-06 10:00:00,98.66,99.28,98.6,99.21,532421.0,98.4209,99.0394,98.361,98.9695,532421.0
2025-05-06 10:30:00,99.2,99.4,99.13,99.22,504144.0,98.9596,99.1591,98.8897,98.9795,504144.0
2025-05-06 11:00:00,99.23,99.47,99.13,99.3,247933.0,98.9895,99.2289,98.8897,99.0593,247933.0
2025-05-06 11:30:00,99.3,99.39,98.98,99.02,289396.0,99.0593,99.1491,98.7401,98.78,289396.0
2025-05-06 12:00:00,99.02,99.33,98.97,99.09,443301.0,98.78,99.0892,98.7301,98.8498,443301.0
2025-05-06 12:30:00,99.1,99.25,98.89,98.92,287248.0,98.8598,99.0094,98.6503,98.6802,287248.0
2025-05-06 13:00:00,98.93,99.15,98.87,99.05,283641.0,98.6902,98.9097,98.6304,98.8099,283641.0
2025-05-06 13:30:00,99.06,99.15,98.67,98.67,309887.0,98.8199,98.9097,98.4308,98.4308,309887.0
2025-05-06 14:00:00,98.66,99.09,98.66,99.08,267706.0,98.4209,98.8498,98.4209,98.8398,267706.0
2025-05-06 14:30:00,99.08,99.11,98.83,98.98,310958.0,98.8398,98.8698,98.5905,98.7401,310958.0
2025-05-06 15:00:00,98.98,98.99,98.75,98.76,377594.0,98.7401,98.7501,98.5106,98.5206,377594.0
2025-05-06 15:30:00,98.76,98.88,98.42,98.52,1445050.0,98.5206,98.6403,98.1814,98.2812,1445050.0
2025-05-07 09:30:00,98.55,99.08,98.42,98.92,1023862.0,98.3111,98.8398,98.1814,98.6802,1023862.0
2025-05-07 10:00:00,98.93,99.16,98.85,98.95,465252.0,98.6902,98.9197,98.6104,98.7102,465252.0
2025-05-07 10:30:00,98.96,98.97,98.67,98.84,375217.0,98.7201,98.7301,98.4308,98.6004,375217.0
2025-05-07 11:00:00,98.84,98.93,98.66,98.71,417348.0,98.6004,98.6902,98.4209,98.4707,417348.0
2025-05-07 11:30:00,98.71,98.96,98.7,98.91,240903.0,98.4707,98.7201,98.4608,98.6703,240903.0
2025-05-07 12:00:00,98.91,99.1,98.89,99.02,275455.0,98.6703,98.8598,98.6503,98.78,275455.0
2025-05-07 12:30:00,99.02,99.21,99.0,99.2,264024.0,98.78,98.9695,98.76,98.9596,264024.0
2025-05-07 13:00:00,99.19,99.24,99.03,99.18,343144.0,98.9496,98.9995,98.79,98.9396,343144.0
2025-05-07 13:30:00,99.2,99.2,98.7,98.7,383560.0,98.9596,98.9596,98.4608,98.4608,383560.0
2025-05-07 14:00:00,98.74,98.84,98.31,98.61,631651.0,98.5007,98.6004,98.0717,98.371,631651.0
2025-05-07 14:30:00,98.62,99.18,98.51,99.08,596885.0,98.381,98.9396,98.2712,98.8398,596885.0
2025-05-07 15:00:00,99.08,99.09,98.52,98.55,409844.0,98.8398,98.8498,98.2812,98.3111,409844.0
2025-05-07 15:30:00,98.55,99.05,98.38,98.8,1205787.0,98.3111,98.8099,98.1415,98.5605,1205787.0
2025-05-08 09:30:00,98.75,99.33,98.6,98.65,978210.0,98.5106,99.0892,98.361,98.4109,978210.0
2025-05-08 10:00:00,98.66,98.77,98.08,98.21,793038.0,98.4209,98.5306,97.8423,97.972,793038.0
2025-05-08 10:30:00,98.22,98.39,97.57,97.74,939095.0,97.9819,98.1515,97.3335,97.5031,939095.0
2025-05-08 11:00:00,97.74,98.04,97.45,97.9,765491.0,97.5031,97.8024,97.2138,97.6627,765491.0
2025-05-08 11:30:00,97.9,98.53,97.79,98.43,621534.0,97.6627,98.2912,97.553,98.1914,621534.0
2025-05-08 12:00:00,98.44,98.73,98.43,98.45,597823.0,98.2014,98.4907,98.1914,98.2114,597823.0
2025-05-08 12:30:00,98.45,98.64,98.38,98.6,374268.0,98.2114,98.4009,98.1415,98.361,374268.0
2025-05-08 13:00:00,98.59,98.66,98.51,98.64,409536.0,98.351,98.4209,98.2712,98.4009,409536.0
2025-05-08 13:30:00,98.63,98.67,98.19,98.19,321226.0,98.3909,98.4308,97.952,97.952,321226.0
2025-05-08 14:00:00,98.18,98.35,97.94,97.98,440216.0,97.942,98.1116,97.7026,97.7425,440216.0
2025-05-08 14:30:00,97.98,98.34,97.98,98.18,384849.0,97.7425,98.1016,97.7425,97.942,384849.0
2025-05-08 15:00:00,98.17,98.29,97.9,98.16,709300.0,97.9321,98.0518,97.6627,97.9221,709300.0
2025-05-08 15:30:00,98.16,98.21,97.35,97.49,1681008.0,97.9221,97.972,97.114,97.2537,1681008.0
2025-05-09 09:30:00,96.75,97.11,96.41,97.1,1422479.0,96.75,97.11,96.41,97.1,1422479.0
2025-05-09 10:00:00,97.08,97.2,96.76,96.8,907269.0,97.08,97.2,96.76,96.8,907269.0
2025-05-09 10:30:00,96.81,96.88,96.29,96.72,930154.0,96.81,96.88,96.29,96.72,930154.0
2025-05-09 11:00:00,96.72,96.83,96.62,96.81,585550.0,96.72,96.83,96.62,96.81,585550.0
2025-05-09 11:30:00,96.81,97.2,96.68,97.2,387427.0,96.81,97.2,96.68,97.2,387427.0
2025-05-09 12:00:00,97.2,97.2,96.79,96.8,446212.0,97.2,97.2,96.79,96.8,446212.0
2025-05-09 12:30:00,96.8,96.97,96.7,96.74,343567.0,96.8,96.97,96.7,96.74,343567.0
2025-05-09 13:00:00,96.73,96.83,96.59,96.77,292061.0,96.73,96.83,96.59,96.77,292061.0
2025-05-09 13:30:00,96.77,96.98,96.65,96.94,334010.0,96.77,96.98,96.65,96.94,334010.0
2025-05-09 14:00:00,96.94,96.99,96.82,96.89,298909.0,96.94,96.99,96.82,96.89,298909.0
2025-05-09 14:30:00,96.9,96.99,96.8,96.87,524846.0,96.9,96.99,96.8,96.87,524846.0
2025-05-09 15:00:00,96.86,97.05,96.82,96.82,432998.0,96.86,97.05,96.82,96.82,432998.0
2025-05-09 15:30:00,96.83,96.87,96.6,96.69,1193816.0,96.83,96.87,96.6,96.69,1193816.0
2025-05-12 09:30:00,97.67,97.97,96.33,96.71,3676661.0,97.67,97.97,96.33,96.71,3676661.0
2025-05-12 10:00:00,96.73,96.84,95.62,95.81,2529711.0,96.73,96.84,95.62,95.81,2529711.0
2025-05-12 10:30:00,95.81,96.39,95.62,96.01,1477577.0,95.81,96.39,95.62,96.01,1477577.0
2025-05-12 11:00:00,96.02,96.31,95.93,96.22,947297.0,96.02,96.31,95.93,96.22,947297.0
2025-05-12 11:30:00,96.23,96.26,95.66,95.88,721088.0,96.23,96.26,95.66,95.88,721088.0
2025-05-12 12:00:00,95.88,96.1,95.7,95.99,751806.0,95.88,96.1,95.7,95.99,751806.0
2025-05-12 12:30:00,95.99,96.29,95.89,96.21,624636.0,95.99,96.29,95.89,96.21,624636.0
2025-05-12 13:00:00,96.21,96.4,95.92,95.95,577174.0,96.21,96.4,95.92,95.95,577174.0
2025-05-12 13:30:00,95.94,96.22,95.92,96.1,602015.0,95.94,96.22,95.92,96.1,602015.0
2025-05-12 14:00:00,96.09,96.53,96.09,96.45,600555.0,96.09,96.53,96.09,96.45,600555.0
2025-05-12 14:30:00,96.46,96.53,96.26,96.32,692904.0,96.46,96.53,96.26,96.32,692904.0
2025-05-12 15:00:00,96.33,96.63,96.28,96.56,636476.0,96.33,96.63,96.28,96.56,636476.0
2025-05-12 15:30:00,96.55,96.87,96.4,96.78,2369986.0,96.55,96.87,96.4,96.78,2369986.0
2025-05-13 09:30:00,96.5,96.89,96.05,96.72,1535149.0,96.5,96.89,96.05,96.72,1535149.0
2025-05-13 10:00:00,96.72,97.32,96.56,97.12,1228513.0,96.72,97.32,96.56,97.12,1228513.0
2025-05-13 10:30:00,97.13,97.14,96.41,96.46,1172696.0,97.13,97.14,96.41,96.46,1172696.0
2025-05-13 11:00:00,96.45,96.61,96.3,96.48,913838.0,96.45,96.61,96.3,96.48,913838.0
2025-05-13 11:30:00,96.47,96.5,95.88,96.2,873185.0,96.47,96.5,95.88,96.2,873185.0
2025-05-13 12:00:00,96.19,96.28,95.74,95.76,653144.0,96.19,96.28,95.74,95.76,653144.0
2025-05-13 12:30:00,95.76,95.79,95.41,95.42,962771.0,95.76,95.79,95.41,95.42,962771.0
2025-05-13 13:00:00,95.42,95.79,95.22,95.74,780706.0,95.42,95.79,95.22,95.74,780706.0
2025-05-13 13:30:00,95.74,96.0,95.67,95.83,632988.0,95.74,96.0,95.67,95.83,632988.0
2025-05-13 14:00:00,95.83,96.11,95.83,95.9,554763.0,95.83,96.11,95.83,95.9,554763.0
2025-05-13 14:30:00,95.9,96.11,95.77,96.06,549475.0,95.9,96.11,95.77,96.06,549475.0
2025-05-13 15:00:00,96.06,96.11,95.87,96.02,606681.0,96.06,96.11,95.87,96.02,606681.0
2025-05-13 15:30:00,96.02,96.23,95.74,95.86,1699313.0,96.02,96.23,95.74,95.86,1699313.0
2025-05-14 09:30:00,96.03,96.65,95.83,96.5,2040502.0,96.03,96.65,95.83,96.5,2040502.0
2025-05-14 10:00:00,96.49,97.17,96.37,97.12,1533022.0,96.49,97.17,96.37,97.12,1533022.0
2025-05-14 10:30:00,97.13,97.16,96.69,96.92,1148996.0,97.13,97.16,96.69,96.92,1148996.0
2025-05-14 11:00:00,96.94,97.05,96.51,96.63,1544441.0,96.94,97.05,96.51,96.63,1544441.0
2025-05-14 11:30:00,96.63,96.83,96.49,96.54,1160613.0,96.63,96.83,96.49,96.54,1160613.0
2025-05-14 12:00:00,96.54,96.67,96.47,96.66,691175.0,96.54,96.67,96.47,96.66,691175.0
2025-05-14 12:30:00,96.66,96.7,96.38,96.56,1145633.0,96.66,96.7,96.38,96.56,1145633.0
2025-05-14 13:00:00,96.56,96.85,96.52,96.8,829366.0,96.56,96.85,96.52,96.8,829366.0
2025-05-14 13:30:00,96.81,97.04,96.65,96.94,841861.0,96.81,97.04,96.65,96.94,841861.0
2025-05-14 14:00:00,96.95,97.27,96.92,97.16,952356.0,96.95,97.27,96.92,97.16,952356.0
2025-05-14 14:30:00,97.16,97.33,96.97,97.02,677146.0,97.16,97.33,96.97,97.02,677146.0
2025-05-14 15:00:00,97.01,97.16,96.84,96.94,1007416.0,97.01,97.16,96.84,96.94,1007416.0
2025-05-14 15:30:00,96.94,96.96,96.54,96.78,3063500.0,96.94,96.96,96.54,96.78,3063500.0
2025-05-15 09:30:00,94.3,94.5,91.89,93.39,6900801.0,94.3,94.5,91.89,93.39,6900801.0
2025-05-15 10:00:00,93.39,93.97,93.26,93.84,3945569.0,93.39,93.97,93.26,93.84,3945569.0
2025-05-15 10:30:00,93.85,94.86,93.82,94.7,2426667.0,93.85,94.86,93.82,94.7,2426667.0
2025-05-15 11:00:00,94.71,96.05,94.67,95.88,2523309.0,94.71,96.05,94.67,95.88,2523309.0
2025-05-15 11:30:00,95.88,95.93,95.14,95.93,1804312.0,95.88,95.93,95.14,95.93,1804312.0
2025-05-15 12:00:00,95.93,96.49,95.8,96.37,1554725.0,95.93,96.49,95.8,96.37,1554725.0
2025-05-15 12:30:00,96.37,96.72,96.17,96.37,1453128.0,96.37,96.72,96.17,96.37,1453128.0
2025-05-15 13:00:00,96.39,96.59,95.99,96.32,1156474.0,96.39,96.59,95.99,96.32,1156474.0
2025-05-15 13:30:00,96.32,96.62,95.72,95.75,893604.0,96.32,96.62,95.72,95.75,893604.0
2025-05-15 14:00:00,95.74,95.96,95.52,95.95,924359.0,95.74,95.96,95.52,95.95,924359.0
2025-05-15 14:30:00,95.95,96.19,95.91,95.93,1025079.0,95.95,96.19,95.91,95.93,1025079.0
2025-05-15 15:00:00,95.93,96.35,95.91,96.16,1006055.0,95.93,96.35,95.91,96.16,1006055.0
2025-05-15 15:30:00,96.16,96.55,95.99,96.43,3056026.0,96.16,96.55,95.99,96.43,3056026.0
2025-05-16 09:30:00,96.14,97.55,95.99,97.53,3039575.0,96.14,97.55,95.99,97.53,3039575.0
2025-05-16 10:00:00,97.54,98.48,97.37,98.11,2630347.0,97.54,98.48,97.37,98.11,2630347.0
2025-05-16 10:30:00,98.1,99.2,98.09,98.8,2318416.0,98.1,99.2,98.09,98.8,2318416.0
2025-05-16 11:00:00,98.81,99.0,98.33,98.63,1781371.0,98.81,99.0,98.33,98.63,1781371.0
2025-05-16 11:30:00,98.63,98.73,98.06,98.07,1342680.0,98.63,98.73,98.06,98.07,1342680.0
2025-05-16 12:00:00,98.06,98.3,97.51,97.76,1367995.0,98.06,98.3,97.51,97.76,1367995.0
2025-05-16 12:30:00,97.76,97.94,97.75,97.85,647867.0,97.76,97.94,97.75,97.85,647867.0
2025-05-16 13:00:00,97.84,98.19,97.83,98.11,744221.0,97.84,98.19,97.83,98.11,744221.0
2025-05-16 13:30:00,98.11,98.23,97.76,97.83,820141.0,98.11,98.23,97.76,97.83,820141.0
2025-05-16 14:00:00,97.82,97.99,97.63,97.91,844455.0,97.82,97.99,97.63,97.91,844455.0
2025-05-16 14:30:00,97.91,98.12,97.89,98.02,686334.0,97.91,98.12,97.89,98.02,686334.0
2025-05-16 15:00:00,98.03,98.23,97.96,98.02,1075160.0,98.03,98.23,97.96,98.02,1075160.0
2025-05-16 15:30:00,98.02,98.29,97.95,98.25,2179493.0,98.02,98.29,97.95,98.25,2179493.0
2025-05-19 09:30:00,96.65,97.46,95.81,96.94,2353975.0,96.65,97.46,95.81,96.94,2353975.0
2025-05-19 10:00:00,96.93,97.5,96.93,97.5,1016204.0,96.93,97.5,96.93,97.5,1016204.0
2025-05-19 10:30:00,97.5,97.5,97.02,97.07,943339.0,97.5,97.5,97.02,97.07,943339.0
2025-05-19 11:00:00,97.08,97.74,97.07,97.67,860904.0,97.08,97.74,97.07,97.67,860904.0
2025-05-19 11:30:00,97.66,97.78,97.55,97.77,540032.0,97.66,97.78,97.55,97.77,540032.0
2025-05-19 12:00:00,97.77,98.01,97.76,97.93,547301.0,97.77,98.01,97.76,97.93,547301.0
2025-05-19 12:30:00,97.93,98.18,97.9,98.17,605128.0,97.93,98.18,97.9,98.17,605128.0
2025-05-19 13:00:00,98.16,98.22,97.95,98.09,819570.0,98.16,98.22,97.95,98.09,819570.0
2025-05-19 13:30:00,98.09,98.26,97.96,98.0,731824.0,98.09,98.26,97.96,98.0,731824.0
2025-05-19 14:00:00,98.0,98.12,97.79,97.84,489989.0,98.0,98.12,97.79,97.84,489989.0
2025-05-19 14:30:00,97.86,98.09,97.82,98.03,413047.0,97.86,98.09,97.82,98.03,413047.0
2025-05-19 15:00:00,98.03,98.12,97.96,98.07,531647.0,98.03,98.12,97.96,98.07,531647.0
2025-05-19 15:30:00,98.07,98.28,97.98,98.13,2034469.0,98.07,98.28,97.98,98.13,2034469.0
2025-05-20 09:30:00,98.56,98.82,97.86,98.29,1451844.0,98.56,98.82,97.86,98.29,1451844.0
2025-05-20 10:00:00,98.29,98.33,97.71,97.83,627800.0,98.29,98.33,97.71,97.83,627800.0
2025-05-20 10:30:00,97.83,98.13,97.82,97.92,536513.0,97.83,98.13,97.82,97.92,536513.0
2025-05-20 11:00:00,97.91,98.12,97.82,97.91,536181.0,97.91,98.12,97.82,97.91,536181.0
2025-05-20 11:30:00,97.91,97.98,96.52,97.32,1780289.0,97.91,97.98,96.52,97.32,1780289.0
2025-05-20 12:00:00,97.33,97.62,97.19,97.58,783795.0,97.33,97.62,97.19,97.58,783795.0
2025-05-20 12:30:00,97.57,97.89,97.48,97.84,396110.0,97.57,97.89,97.48,97.84,396110.0
2025-05-20 13:00:00,97.85,97.93,97.71,97.82,511332.0,97.85,97.93,97.71,97.82,511332.0
2025-05-20 13:30:00,97.82,97.85,97.54,97.65,482801.0,97.82,97.85,97.54,97.65,482801.0
2025-05-20 14:00:00,97.64,97.81,97.41,97.44,543880.0,97.64,97.81,97.41,97.44,543880.0
2025-05-20 14:30:00,97.43,97.63,97.35,97.45,632760.0,97.43,97.63,97.35,97.45,632760.0
2025-05-20 15:00:00,97.43,97.71,97.28,97.66,533624.0,97.43,97.71,97.28,97.66,533624.0
2025-05-20 15:30:00,97.67,97.89,97.6,97.84,1287931.0,97.67,97.89,97.6,97.84,1287931.0
2025-05-21 09:30:00,97.13,97.4,96.71,97.31,1191658.0,97.13,97.4,96.71,97.31,1191658.0
2025-05-21 10:00:00,97.29,97.76,97.29,97.57,612424.0,97.29,97.76,97.29,97.57,612424.0
2025-05-21 10:30:00,97.58,97.6,97.04,97.34,678968.0,97.58,97.6,97.04,97.34,678968.0
2025-05-21 11:00:00,97.34,97.46,97.19,97.23,614504.0,97.34,97.46,97.19,97.23,614504.0
2025-05-21 11:30:00,97.23,97.28,96.94,96.98,723269.0,97.23,97.28,96.94,96.98,723269.0
2025-05-21 12:00:00,96.98,97.03,96.77,96.86,457089.0,96.98,97.03,96.77,96.86,457089.0
2025-05-21 12:30:00,96.87,97.07,96.85,96.98,463567.0,96.87,97.07,96.85,96.98,463567.0
2025-05-21 13:00:00,96.97,97.13,96.07,96.11,735147.0,96.97,97.13,96.07,96.11,735147.0
2025-05-21 13:30:00,96.1,96.46,95.97,96.33,1089837.0,96.1,96.46,95.97,96.33,1089837.0
2025-05-21 14:00:00,96.34,96.62,96.27,96.54,512359.0,96.34,96.62,96.27,96.54,512359.0
2025-05-21 14:30:00,96.54,96.58,96.25,96.33,483205.0,96.54,96.58,96.25,96.33,483205.0
2025-05-21 15:00:00,96.33,96.5,96.23,96.39,664517.0,96.33,96.5,96.23,96.39,664517.0
2025-05-21 15:30:00,96.39,96.66,96.36,96.39,1639352.0,96.39,96.66,96.36,96.39,1639352.0
2025-05-22 09:30:00,96.54,96.96,96.38,96.67,869211.0,96.54,96.96,96.38,96.67,869211.0
2025-05-22 10:00:00,96.65,96.86,96.08,96.17,674878.0,96.65,96.86,96.08,96.17,674878.0
2025-05-22 10:30:00,96.18,96.32,95.91,96.08,516343.0,96.18,96.32,95.91,96.08,516343.0
2025-05-22 11:00:00,96.08,96.41,96.06,96.26,548354.0,96.08,96.41,96.06,96.26,548354.0
2025-05-22 11:30:00,96.26,96.55,96.24,96.44,460315.0,96.26,96.55,96.24,96.44,460315.0
2025-05-22 12:00:00,96.45,96.7,96.39,96.54,579999.0,96.45,96.7,96.39,96.54,579999.0
2025-05-22 12:30:00,96.55,96.58,96.11,96.13,427008.0,96.55,96.58,96.11,96.13,427008.0
2025-05-22 13:00:00,96.12,96.5,96.02,96.47,765963.0,96.12,96.5,96.02,96.47,765963.0
2025-05-22 13:30:00,96.47,96.58,96.37,96.46,414844.0,96.47,96.58,96.37,96.46,414844.0
2025-05-22 14:00:00,96.45,96.62,96.38,96.4,293675.0,96.45,96.62,96.38,96.4,293675.0
2025-05-22 14:30:00,96.4,96.42,96.21,96.35,383320.0,96.4,96.42,96.21,96.35,383320.0
2025-05-22 15:00:00,96.35,96.41,96.16,96.39,468126.0,96.35,96.41,96.16,96.39,468126.0
2025-05-22 15:30:00,96.39,96.4,95.81,95.91,1492319.0,96.39,96.4,95.81,95.91,1492319.0
2025-05-23 09:30:00,95.34,95.78,95.0,95.7,998534.0,95.34,95.78,95.0,95.7,998534.0
2025-05-23 10:00:00,95.69,95.99,95.67,95.85,676477.0,95.69,95.99,95.67,95.85,676477.0
2025-05-23 10:30:00,95.86,96.07,95.68,95.81,782036.0,95.86,96.07,95.68,95.81,782036.0
2025-05-23 11:00:00,95.81,96.02,95.66,95.84,606499.0,95.81,96.02,95.66,95.84,606499.0
2025-05-23 11:30:00,95.84,96.09,95.8,95.9,520183.0,95.84,96.09,95.8,95.9,520183.0
2025-05-23 12:00:00,95.9,96.15,95.73,96.05,601483.0,95.9,96.15,95.73,96.05,601483.0
2025-05-23 12:30:00,96.05,96.18,95.96,96.08,429833.0,96.05,96.18,95.96,96.08,429833.0
2025-05-23 13:00:00,96.08,96.3,96.04,96.21,302288.0,96.08,96.3,96.04,96.21,302288.0
2025-05-23 13:30:00,96.2,96.25,95.87,95.92,553190.0,96.2,96.25,95.87,95.92,553190.0
2025-05-23 14:00:00,95.92,96.17,95.87,96.1,563537.0,95.92,96.17,95.87,96.1,563537.0
2025-05-23 14:30:00,96.1,96.25,96.06,96.12,462316.0,96.1,96.25,96.06,96.12,462316.0
2025-05-23 15:00:00,96.12,96.28,96.06,96.2,600908.0,96.12,96.28,96.06,96.2,600908.0
2025-05-23 15:30:00,96.2,96.54,96.11,96.39,1657335.0,96.2,96.54,96.11,96.39,1657335.0
2025-05-27 09:30:00,97.3,97.35,96.58,97.34,1345635.0,97.3,97.35,96.58,97.34,1345635.0
2025-05-27 10:00:00,97.33,97.58,97.01,97.54,953586.0,97.33,97.58,97.01,97.54,953586.0
2025-05-27 10:30:00,97.54,97.8,97.4,97.77,995694.0,97.54,97.8,97.4,97.77,995694.0
2025-05-27 11:00:00,97.77,97.78,97.47,97.62,640038.0,97.77,97.78,97.47,97.62,640038.0
2025-05-27 11:30:00,97.61,97.68,97.53,97.61,396995.0,97.61,97.68,97.53,97.61,396995.0
2025-05-27 12:00:00,97.61,97.61,97.35,97.38,571420.0,97.61,97.61,97.35,97.38,571420.0
2025-05-27 12:30:00,97.38,97.51,97.25,97.3,424335.0,97.38,97.51,97.25,97.3,424335.0
2025-05-27 13:00:00,97.3,97.36,97.19,97.24,541630.0,97.3,97.36,97.19,97.24,541630.0
2025-05-27 13:30:00,97.25,97.32,97.06,97.31,703238.0,97.25,97.32,97.06,97.31,703238.0
2025-05-27 14:00:00,97.31,97.43,97.25,97.35,387854.0,97.31,97.43,97.25,97.35,387854.0
2025-05-27 14:30:00,97.36,97.43,97.28,97.4,432105.0,97.36,97.43,97.28,97.4,432105.0
2025-05-27 15:00:00,97.4,97.61,97.36,97.59,645002.0,97.4,97.61,97.36,97.59,645002.0
2025-05-27 15:30:00,97.59,97.75,97.47,97.65,2746139.0,97.59,97.75,97.47,97.65,2746139.0
2025-05-28 09:30:00,97.52,98.24,97.41,97.76,1162457.0,97.52,98.24,97.41,97.76,1162457.0
2025-05-28 10:00:00,97.77,98.0,97.43,97.49,692732.0,97.77,98.0,97.43,97.49,692732.0
2025-05-28 10:30:00,97.48,97.55,97.35,97.38,487420.0,97.48,97.55,97.35,97.38,487420.0
2025-05-28 11:00:00,97.38,97.5,97.25,97.42,410561.0,97.38,97.5,97.25,97.42,410561.0
2025-05-28 11:30:00,97.41,97.48,97.21,97.24,502221.0,97.41,97.48,97.21,97.24,502221.0
2025-05-28 12:00:00,97.23,97.52,97.23,97.49,299542.0,97.23,97.52,97.23,97.49,299542.0
2025-05-28 12:30:00,97.5,97.6,97.45,97.56,214135.0,97.5,97.6,97.45,97.56,214135.0
2025-05-28 13:00:00,97.55,97.62,97.45,97.45,239944.0,97.55,97.62,97.45,97.45,239944.0
2025-05-28 13:30:00,97.46,97.51,97.38,97.45,215464.0,97.46,97.51,97.38,97.45,215464.0
2025-05-28 14:00:00,97.45,97.57,97.4,97.51,210409.0,97.45,97.57,97.4,97.51,210409.0
2025-05-28 14:30:00,97.5,97.65,97.32,97.53,427990.0,97.5,97.65,97.32,97.53,427990.0
2025-05-28 15:00:00,97.53,97.63,97.3,97.33,718467.0,97.53,97.63,97.3,97.33,718467.0
2025-05-28 15:30:00,97.32,97.35,97.06,97.25,1368775.0,97.32,97.35,97.06,97.25,1368775.0
2025-05-29 09:30:00,97.63,97.63,96.85,97.37,1151763.0,97.63,97.63,96.85,97.37,1151763.0
2025-05-29 10:00:00,97.34,97.47,97.13,97.34,536651.0,97.34,97.47,97.13,97.34,536651.0
2025-05-29 10:30:00,97.34,97.72,97.21,97.66,600287.0,97.34,97.72,97.21,97.66,600287.0
2025-05-29 11:00:00,97.66,97.68,97.45,97.56,347483.0,97.66,97.68,97.45,97.56,347483.0
2025-05-29 11:30:00,97.57,97.59,97.01,97.13,303929.0,97.57,97.59,97.01,97.13,303929.0
2025-05-29 12:00:00,97.12,97.48,97.0,97.4,241544.0,97.12,97.48,97.0,97.4,241544.0
2025-05-29 12:30:00,97.4,97.63,97.4,97.58,191122.0,97.4,97.63,97.4,97.58,191122.0
2025-05-29 13:00:00,97.57,97.75,97.55,97.71,303164.0,97.57,97.75,97.55,97.71,303164.0
2025-05-29 13:30:00,97.71,97.77,97.62,97.67,329361.0,97.71,97.77,97.62,97.67,329361.0
2025-05-29 14:00:00,97.66,97.76,97.51,97.57,362390.0,97.66,97.76,97.51,97.57,362390.0
2025-05-29 14:30:00,97.58,97.64,97.5,97.54,391600.0,97.58,97.64,97.5,97.54,391600.0
2025-05-29 15:00:00,97.54,97.56,97.24,97.25,686222.0,97.54,97.56,97.24,97.25,686222.0
2025-05-29 15:30:00,97.26,97.31,96.91,97.12,3124367.0,97.26,97.31,96.91,97.12,3124367.0
2025-05-30 09:30:00,96.96,98.17,96.6,98.01,1172776.0,96.96,98.17,96.6,98.01,1172776.0
2025-05-30 10:00:00,98.04,98.28,97.83,97.86,819471.0,98.04,98.28,97.83,97.86,819471.0
2025-05-30 10:30:00,97.85,97.94,97.65,97.87,654672.0,97.85,97.94,97.65,97.87,654672.0
2025-05-30 11:00:00,97.86,98.03,97.79,97.88,463710.0,97.86,98.03,97.79,97.88,463710.0
2025-05-30 11:30:00,97.88,97.98,97.7,97.92,508146.0,97.88,97.98,97.7,97.92,508146.0
2025-05-30 12:00:00,97.92,98.14,97.51,97.6,552834.0,97.92,98.14,97.51,97.6,552834.0
2025-05-30 12:30:00,97.6,97.9,97.48,97.71,601245.0,97.6,97.9,97.48,97.71,601245.0
2025-05-30 13:00:00,97.71,97.97,97.66,97.71,370093.0,97.71,97.97,97.66,97.71,370093.0
2025-05-30 13:30:00,97.7,98.0,97.68,97.86,456544.0,97.7,98.0,97.68,97.86,456544.0
2025-05-30 14:00:00,97.86,98.29,97.86,98.23,531874.0,97.86,98.29,97.86,98.23,531874.0
2025-05-30 14:30:00,98.23,98.41,98.18,98.35,450700.0,98.23,98.41,98.18,98.35,450700.0
2025-05-30 15:00:00,98.35,98.9,98.34,98.85,906796.0,98.35,98.9,98.34,98.85,906796.0
2025-05-30 15:30:00,98.84,98.93,98.48,98.65,3121366.0,98.84,98.93,98.48,98.65,3121366.0
2025-06-02 09:30:00,98.84,99.74,98.36,98.4,2115232.0,98.84,99.74,98.36,98.4,2115232.0
2025-06-02 10:00:00,98.37,98.63,98.05,98.2,1029433.0,98.37,98.63,98.05,98.2,1029433.0
2025-06-02 10:30:00,98.2,98.7,98.16,98.69,665757.0,98.2,98.7,98.16,98.69,665757.0
2025-06-02 11:00:00,98.68,98.72,98.43,98.44,538772.0,98.68,98.72,98.43,98.44,538772.0
2025-06-02 11:30:00,98.45,98.66,98.4,98.62,440278.0,98.45,98.66,98.4,98.62,440278.0
2025-06-02 12:00:00,98.62,98.67,98.52,98.58,362372.0,98.62,98.67,98.52,98.58,362372.0
2025-06-02 12:30:00,98.58,98.81,98.55,98.81,419333.0,98.58,98.81,98.55,98.81,419333.0
2025-06-02 13:00:00,98.81,98.96,98.77,98.83,428756.0,98.81,98.96,98.77,98.83,428756.0
2025-06-02 13:30:00,98.83,99.05,98.77,99.02,418640.0,98.83,99.05,98.77,99.02,418640.0
2025-06-02 14:00:00,99.02,99.26,99.0,99.15,1253185.0,99.02,99.26,99.0,99.15,1253185.0
2025-06-02 14:30:00,99.16,99.43,99.06,99.42,522541.0,99.16,99.43,99.06,99.42,522541.0
2025-06-02 15:00:00,99.42,99.64,99.39,99.58,536034.0,99.42,99.64,99.39,99.58,536034.0
2025-06-02 15:30:00,99.58,99.91,99.53,99.81,2164646.0,99.58,99.91,99.53,99.81,2164646.0
2025-06-03 09:30:00,99.56,100.89,99.51,99.7,1855612.0,99.56,100.89,99.51,99.7,1855612.0
2025-06-03 10:00:00,99.72,99.75,99.23,99.29,609455.0,99.72,99.75,99.23,99.29,609455.0
2025-06-03 10:30:00,99.3,99.34,98.82,98.85,721108.0,99.3,99.34,98.82,98.85,721108.0
2025-06-03 11:00:00,98.86,98.86,98.57,98.75,537626.0,98.86,98.86,98.57,98.75,537626.0
2025-06-03 11:30:00,98.75,99.3,98.73,99.28,571064.0,98.75,99.3,98.73,99.28,571064.0
2025-06-03 12:00:00,99.28,99.44,99.16,99.38,429544.0,99.28,99.44,99.16,99.38,429544.0
2025-06-03 12:30:00,99.37,99.45,99.06,99.26,422979.0,99.37,99.45,99.06,99.26,422979.0
2025-06-03 13:00:00,99.26,99.59,99.21,99.56,414202.0,99.26,99.59,99.21,99.56,414202.0
2025-06-03 13:30:00,99.56,99.64,99.45,99.52,307850.0,99.56,99.64,99.45,99.52,307850.0
2025-06-03 14:00:00,99.53,99.6,99.3,99.59,454585.0,99.53,99.6,99.3,99.59,454585.0
2025-06-03 14:30:00,99.59,99.68,99.5,99.66,472354.0,99.59,99.68,99.5,99.66,472354.0
2025-06-03 15:00:00,99.65,99.96,99.6,99.84,893677.0,99.65,99.96,99.6,99.84,893677.0
2025-06-03 15:30:00,99.84,100.07,99.68,99.99,1792344.0,99.84,100.07,99.68,99.99,1792344.0
2025-06-04 09:30:00,99.79,100.12,99.55,99.89,1019332.0,99.79,100.12,99.55,99.89,1019332.0
2025-06-04 10:00:00,99.87,99.93,99.61,99.8,799066.0,99.87,99.93,99.61,99.8,799066.0
2025-06-04 10:30:00,99.81,99.91,99.72,99.8,345944.0,99.81,99.91,99.72,99.8,345944.0
2025-06-04 11:00:00,99.8,100.13,99.65,100.0,554548.0,99.8,100.13,99.65,100.0,554548.0
2025-06-04 11:30:00,100.01,100.12,99.95,100.0,323059.0,100.01,100.12,99.95,100.0,323059.0
2025-06-04 12:00:00,100.01,100.02,99.8,99.81,303415.0,100.01,100.02,99.8,99.81,303415.0
2025-06-04 12:30:00,99.81,99.99,99.8,99.93,195119.0,99.81,99.99,99.8,99.93,195119.0
2025-06-04 13:00:00,99.93,99.99,99.87,99.92,163223.0,99.93,99.99,99.87,99.92,163223.0
2025-06-04 13:30:00,99.92,99.98,99.85,99.94,330461.0,99.92,99.98,99.85,99.94,330461.0
2025-06-04 14:00:00,99.94,99.99,99.69,99.73,301781.0,99.94,99.99,99.69,99.73,301781.0
2025-06-04 14:30:00,99.73,99.79,99.49,99.52,435344.0,99.73,99.79,99.49,99.52,435344.0
2025-06-04 15:00:00,99.52,99.62,99.35,99.6,550146.0,99.52,99.62,99.35,99.6,550146.0
2025-06-04 15:30:00,99.61,99.62,99.32,99.36,1152470.0,99.61,99.62,99.32,99.36,1152470.0
2025-06-05 09:30:00,99.3,99.59,98.2,98.62,1552478.0,99.3,99.59,98.2,98.62,1552478.0
2025-06-05 10:00:00,98.63,98.72,98.1,98.23,645262.0,98.63,98.72,98.1,98.23,645262.0
2025-06-05 10:30:00,98.22,98.3,97.85,98.02,901937.0,98.22,98.3,97.85,98.02,901937.0
2025-06-05 11:00:00,98.01,98.42,98.01,98.31,738031.0,98.01,98.42,98.01,98.31,738031.0
2025-06-05 11:30:00,98.29,98.32,97.81,97.95,747767.0,98.29,98.32,97.81,97.95,747767.0
2025-06-05 12:00:00,97.94,98.05,97.84,97.98,784967.0,97.94,98.05,97.84,97.98,784967.0
2025-06-05 12:30:00,97.98,98.06,97.81,97.93,582063.0,97.98,98.06,97.81,97.93,582063.0
2025-06-05 13:00:00,97.94,98.26,97.9,98.19,454215.0,97.94,98.26,97.9,98.19,454215.0
2025-06-05 13:30:00,98.18,98.28,98.0,98.04,415192.0,98.18,98.28,98.0,98.04,415192.0
2025-06-05 14:00:00,98.04,98.07,97.67,97.92,629098.0,98.04,98.07,97.67,97.92,629098.0
2025-06-05 14:30:00,97.93,98.01,97.85,97.85,497077.0,97.93,98.01,97.85,97.85,497077.0
2025-06-05 15:00:00,97.86,97.94,97.6,97.8,647790.0,97.86,97.94,97.6,97.8,647790.0
2025-06-05 15:30:00,97.81,98.13,97.71,97.94,1782059.0,97.81,98.13,97.71,97.94,1782059.0
2025-06-06 09:30:00,98.37,98.56,97.92,98.34,1101659.0,98.37,98.56,97.92,98.34,1101659.0
2025-06-06 10:00:00,98.34,98.35,97.88,97.92,954530.0,98.34,98.35,97.88,97.92,954530.0
2025-06-06 10:30:00,97.93,98.01,97.58,97.59,1112340.0,97.93,98.01,97.58,97.59,1112340.0
2025-06-06 11:00:00,97.59,97.72,97.3,97.59,992422.0,97.59,97.72,97.3,97.59,992422.0
2025-06-06 11:30:00,97.59,97.59,97.3,97.43,619983.0,97.59,97.59,97.3,97.43,619983.0
2025-06-06 12:00:00,97.43,97.48,96.97,97.19,776654.0,97.43,97.48,96.97,97.19,776654.0
2025-06-06 12:30:00,97.18,97.21,97.04,97.14,458987.0,97.18,97.21,97.04,97.14,458987.0
2025-06-06 13:00:00,97.13,97.22,97.04,97.2,400530.0,97.13,97.22,97.04,97.2,400530.0
2025-06-06 13:30:00,97.2,97.35,97.19,97.31,296049.0,97.2,97.35,97.19,97.31,296049.0
2025-06-06 14:00:00,97.31,97.7,97.3,97.65,627698.0,97.31,97.7,97.3,97.65,627698.0
2025-06-06 14:30:00,97.65,97.81,97.62,97.63,611953.0,97.65,97.81,97.62,97.63,611953.0
2025-06-06 15:00:00,97.62,97.67,97.34,97.46,778027.0,97.62,97.67,97.34,97.46,778027.0
2025-06-06 15:30:00,97.46,97.58,97.38,97.44,1699317.0,97.46,97.58,97.38,97.44,1699317.0
2025-06-09 09:30:00,97.4,97.74,97.01,97.04,1345679.0,97.4,97.74,97.01,97.04,1345679.0
2025-06-09 10:00:00,97.07,97.29,96.77,97.25,858792.0,97.07,97.29,96.77,97.25,858792.0
2025-06-09 10:30:00,97.25,97.33,96.98,97.27,566715.0,97.25,97.33,96.98,97.27,566715.0
2025-06-09 11:00:00,97.27,97.64,97.22,97.57,532447.0,97.27,97.64,97.22,97.57,532447.0
2025-06-09 11:30:00,97.58,97.85,97.48,97.77,618343.0,97.58,97.85,97.48,97.77,618343.0
2025-06-09 12:00:00,97.77,97.77,97.53,97.54,359900.0,97.77,97.77,97.53,97.54,359900.0
2025-06-09 12:30:00,97.53,97.63,97.41,97.45,328882.0,97.53,97.63,97.41,97.45,328882.0
2025-06-09 13:00:00,97.45,97.45,97.2,97.34,369545.0,97.45,97.45,97.2,97.34,369545.0
2025-06-09 13:30:00,97.34,97.41,97.22,97.31,350378.0,97.34,97.41,97.22,97.31,350378.0
2025-06-09 14:00:00,97.31,97.46,97.31,97.43,449431.0,97.31,97.46,97.31,97.43,449431.0
2025-06-09 14:30:00,97.43,97.5,97.37,97.44,378354.0,97.43,97.5,97.37,97.44,378354.0
2025-06-09 15:00:00,97.44,97.55,97.39,97.48,517436.0,97.44,97.55,97.39,97.48,517436.0
2025-06-09 15:30:00,97.48,97.61,97.4,97.43,1926003.0,97.48,97.61,97.4,97.43,1926003.0
2025-06-10 09:30:00,97.29,98.09,96.99,97.48,1077690.0,97.29,98.09,96.99,97.48,1077690.0
2025-06-10 10:00:00,97.49,97.49,97.01,97.08,676157.0,97.49,97.49,97.01,97.08,676157.0
2025-06-10 10:30:00,97.08,97.09,96.85,96.98,730183.0,97.08,97.09,96.85,96.98,730183.0
2025-06-10 11:00:00,96.97,96.99,96.58,96.7,756431.0,96.97,96.99,96.58,96.7,756431.0
2025-06-10 11:30:00,96.7,96.81,96.48,96.8,568203.0,96.7,96.81,96.48,96.8,568203.0
2025-06-10 12:00:00,96.8,96.85,96.66,96.68,431993.0,96.8,96.85,96.66,96.68,431993.0
2025-06-10 12:30:00,96.69,96.84,96.6,96.66,504926.0,96.69,96.84,96.6,96.66,504926.0
2025-06-10 13:00:00,96.66,96.74,96.54,96.56,545994.0,96.66,96.74,96.54,96.56,545994.0
2025-06-10 13:30:00,96.55,96.81,96.53,96.72,441323.0,96.55,96.81,96.53,96.72,441323.0
2025-06-10 14:00:00,96.71,96.9,96.57,96.78,456482.0,96.71,96.9,96.57,96.78,456482.0
2025-06-10 14:30:00,96.79,96.96,96.71,96.93,804167.0,96.79,96.96,96.71,96.93,804167.0
2025-06-10 15:00:00,96.93,97.35,96.91,97.3,712101.0,96.93,97.35,96.91,97.3,712101.0
2025-06-10 15:30:00,97.3,97.42,97.11,97.36,1427600.0,97.3,97.42,97.11,97.36,1427600.0
2025-06-11 09:30:00,97.29,97.29,96.63,96.73,1202867.0,97.29,97.29,96.63,96.73,1202867.0
2025-06-11 10:00:00,96.73,96.87,96.55,96.68,858237.0,96.73,96.87,96.55,96.68,858237.0
2025-06-11 10:30:00,96.67,96.9,96.59,96.76,535316.0,96.67,96.9,96.59,96.76,535316.0
2025-06-11 11:00:00,96.76,96.86,96.62,96.64,567738.0,96.76,96.86,96.62,96.64,567738.0
2025-06-11 11:30:00,96.64,96.64,96.3,96.44,688385.0,96.64,96.64,96.3,96.44,688385.0
2025-06-11 12:00:00,96.44,96.61,96.42,96.51,330601.0,96.44,96.61,96.42,96.51,330601.0
2025-06-11 12:30:00,96.52,96.56,96.41,96.44,325183.0,96.52,96.56,96.41,96.44,325183.0
2025-06-11 13:00:00,96.44,96.5,96.23,96.34,575070.0,96.44,96.5,96.23,96.34,575070.0
2025-06-11 13:30:00,96.34,96.36,95.91,95.94,680274.0,96.34,96.36,95.91,95.94,680274.0
2025-06-11 14:00:00,95.93,95.95,95.35,95.7,1003449.0,95.93,95.95,95.35,95.7,1003449.0
2025-06-11 14:30:00,95.7,96.06,95.55,95.86,659453.0,95.7,96.06,95.55,95.86,659453.0
2025-06-11 15:00:00,95.86,95.97,95.67,95.68,794504.0,95.86,95.97,95.67,95.68,794504.0
2025-06-11 15:30:00,95.67,95.85,95.51,95.83,1812856.0,95.67,95.85,95.51,95.83,1812856.0
2025-06-12 09:30:00,94.89,95.26,93.43,95.0,2661168.0,94.89,95.26,93.43,95.0,2661168.0
2025-06-12 10:00:00,94.99,95.01,94.63,94.69,903934.0,94.99,95.01,94.63,94.69,903934.0
2025-06-12 10:30:00,94.69,94.85,94.51,94.76,802971.0,94.69,94.85,94.51,94.76,802971.0
2025-06-12 11:00:00,94.76,94.94,94.28,94.3,917908.0,94.76,94.94,94.28,94.3,917908.0
2025-06-12 11:30:00,94.31,94.38,94.07,94.34,1058306.0,94.31,94.38,94.07,94.34,1058306.0
2025-06-12 12:00:00,94.34,94.39,94.04,94.28,627241.0,94.34,94.39,94.04,94.28,627241.0
2025-06-12 12:30:00,94.28,94.51,94.2,94.38,658703.0,94.28,94.51,94.2,94.38,658703.0
2025-06-12 13:00:00,94.38,94.5,94.29,94.5,446489.0,94.38,94.5,94.29,94.5,446489.0
2025-06-12 13:30:00,94.5,94.68,94.4,94.67,425923.0,94.5,94.68,94.4,94.67,425923.0
2025-06-12 14:00:00,94.67,94.95,94.66,94.91,433974.0,94.67,94.95,94.66,94.91,433974.0
2025-06-12 14:30:00,94.91,95.02,94.83,95.0,472999.0,94.91,95.02,94.83,95.0,472999.0
2025-06-12 15:00:00,95.0,95.06,94.72,94.77,592289.0,95.0,95.06,94.72,94.77,592289.0
2025-06-12 15:30:00,94.76,94.91,94.59,94.83,1636407.0,94.76,94.91,94.59,94.83,1636407.0
2025-06-13 09:30:00,94.52,95.32,94.34,94.92,2291810.0,94.52,95.32,94.34,94.92,2291810.0
2025-06-13 10:00:00,94.94,95.09,94.57,94.59,989730.0,94.94,95.09,94.57,94.59,989730.0
2025-06-13 10:30:00,94.59,94.94,94.44,94.91,1067351.0,94.59,94.94,94.44,94.91,1067351.0
2025-06-13 11:00:00,94.9,94.94,94.57,94.8,743935.0,94.9,94.94,94.57,94.8,743935.0
2025-06-13 11:30:00,94.8,94.93,94.59,94.81,472435.0,94.8,94.93,94.59,94.81,472435.0
2025-06-13 12:00:00,94.8,94.91,94.69,94.74,445454.0,94.8,94.91,94.69,94.74,445454.0
2025-06-13 12:30:00,94.74,94.82,94.55,94.65,363070.0,94.74,94.82,94.55,94.65,363070.0
2025-06-13 13:00:00,94.65,94.69,94.29,94.42,499069.0,94.65,94.69,94.29,94.42,499069.0
2025-06-13 13:30:00,94.42,94.65,94.39,94.59,480472.0,94.42,94.65,94.39,94.59,480472.0
2025-06-13 14:00:00,94.6,94.75,94.44,94.45,745501.0,94.6,94.75,94.44,94.45,745501.0
2025-06-13 14:30:00,94.45,94.5,94.32,94.45,568146.0,94.45,94.5,94.32,94.45,568146.0
2025-06-13 15:00:00,94.44,94.55,94.25,94.26,731401.0,94.44,94.55,94.25,94.26,731401.0
2025-06-13 15:30:00,94.26,94.45,94.0,94.38,2230335.0,94.26,94.45,94.0,94.38,2230335.0
2025-06-16 09:30:00,94.75,95.75,94.64,95.73,1247259.0,94.75,95.75,94.64,95.73,1247259.0
2025-06-16 10:00:00,95.73,95.78,95.36,95.42,727126.0,95.73,95.78,95.36,95.42,727126.0
2025-06-16 10:30:00,95.43,95.49,95.02,95.1,625066.0,95.43,95.49,95.02,95.1,625066.0
2025-06-16 11:00:00,95.1,95.14,94.94,95.06,516540.0,95.1,95.14,94.94,95.06,516540.0
2025-06-16 11:30:00,95.06,95.12,94.9,94.91,383319.0,95.06,95.12,94.9,94.91,383319.0
2025-06-16 12:00:00,94.92,94.97,94.77,94.84,424952.0,94.92,94.97,94.77,94.84,424952.0
2025-06-16 12:30:00,94.83,94.94,94.79,94.81,259807.0,94.83,94.94,94.79,94.81,259807.0
2025-06-16 13:00:00,94.8,94.92,94.62,94.91,413280.0,94.8,94.92,94.62,94.91,413280.0
2025-06-16 13:30:00,94.91,94.95,94.72,94.74,250372.0,94.91,94.95,94.72,94.74,250372.0
2025-06-16 14:00:00,94.75,94.91,94.68,94.87,470374.0,94.75,94.91,94.68,94.87,470374.0
2025-06-16 14:30:00,94.87,94.89,94.63,94.69,933193.0,94.87,94.89,94.63,94.69,933193.0
2025-06-16 15:00:00,94.68,94.7,94.35,94.37,946892.0,94.68,94.7,94.35,94.37,946892.0
2025-06-16 15:30:00,94.38,94.45,94.09,94.32,2293096.0,94.38,94.45,94.09,94.32,2293096.0
2025-06-17 09:30:00,93.95,94.38,93.8,93.95,1042440.0,93.95,94.38,93.8,93.95,1042440.0
2025-06-17 10:00:00,93.95,94.1,93.62,94.06,614657.0,93.95,94.1,93.62,94.06,614657.0
2025-06-17 10:30:00,94.06,94.54,93.99,94.47,1490976.0,94.06,94.54,93.99,94.47,1490976.0
2025-06-17 11:00:00,94.47,94.82,94.41,94.68,737206.0,94.47,94.82,94.41,94.68,737206.0
2025-06-17 11:30:00,94.68,94.8,94.63,94.67,438832.0,94.68,94.8,94.63,94.67,438832.0
2025-06-17 12:00:00,94.66,94.69,94.5,94.67,362496.0,94.66,94.69,94.5,94.67,362496.0
2025-06-17 12:30:00,94.67,94.75,94.46,94.62,565452.0,94.67,94.75,94.46,94.62,565452.0
2025-06-17 13:00:00,94.61,94.66,94.14,94.15,298217.0,94.61,94.66,94.14,94.15,298217.0
2025-06-17 13:30:00,94.14,94.33,94.1,94.26,368059.0,94.14,94.33,94.1,94.26,368059.0
2025-06-17 14:00:00,94.26,94.26,94.1,94.18,468641.0,94.26,94.26,94.1,94.18,468641.0
2025-06-17 14:30:00,94.18,94.4,94.11,94.4,372946.0,94.18,94.4,94.11,94.4,372946.0
2025-06-17 15:00:00,94.4,94.49,94.3,94.4,298269.0,94.4,94.49,94.3,94.4,298269.0
2025-06-17 15:30:00,94.39,94.42,94.19,94.24,951706.0,94.39,94.42,94.19,94.24,951706.0
2025-06-18 09:30:00,94.57,94.74,94.09,94.55,801794.0,94.57,94.74,94.09,94.55,801794.0
2025-06-18 10:00:00,94.55,94.93,94.48,94.89,501038.0,94.55,94.93,94.48,94.89,501038.0
2025-06-18 10:30:00,94.88,95.1,94.79,95.04,418388.0,94.88,95.1,94.79,95.04,418388.0
2025-06-18 11:00:00,95.04,95.31,94.96,95.22,495998.0,95.04,95.31,94.96,95.22,495998.0
2025-06-18 11:30:00,95.22,95.32,95.14,95.22,349171.0,95.22,95.32,95.14,95.22,349171.0
2025-06-18 12:00:00,95.22,95.37,95.18,95.19,375260.0,95.22,95.37,95.18,95.19,375260.0
2025-06-18 12:30:00,95.19,95.32,95.11,95.25,255800.0,95.19,95.32,95.11,95.25,255800.0
2025-06-18 13:00:00,95.25,95.49,95.08,95.11,368371.0,95.25,95.49,95.08,95.11,368371.0
2025-06-18 13:30:00,95.09,95.29,94.9,95.16,285031.0,95.09,95.29,94.9,95.16,285031.0
2025-06-18 14:00:00,95.15,95.28,95.03,95.12,308487.0,95.15,95.28,95.03,95.12,308487.0
2025-06-18 14:30:00,95.12,95.35,94.95,94.99,324841.0,95.12,95.35,94.95,94.99,324841.0
2025-06-18 15:00:00,94.98,95.33,94.92,95.12,461524.0,94.98,95.33,94.92,95.12,461524.0
2025-06-18 15:30:00,95.12,95.47,95.03,95.13,1478219.0,95.12,95.47,95.03,95.13,1478219.0
2025-06-20 09:30:00,95.24,96.31,95.2,95.65,3508068.0,95.24,96.31,95.2,95.65,3508068.0
2025-06-20 10:00:00,95.63,95.72,95.46,95.59,601778.0,95.63,95.72,95.46,95.59,601778.0
2025-06-20 10:30:00,95.58,95.76,95.3,95.67,496667.0,95.58,95.76,95.3,95.67,496667.0
2025-06-20 11:00:00,95.66,95.86,95.54,95.76,417358.0,95.66,95.86,95.54,95.76,417358.0
2025-06-20 11:30:00,95.76,95.94,95.58,95.59,454980.0,95.76,95.94,95.58,95.59,454980.0
2025-06-20 12:00:00,95.59,95.65,95.46,95.63,392155.0,95.59,95.65,95.46,95.63,392155.0
2025-06-20 12:30:00,95.64,96.04,95.63,96.0,465427.0,95.64,96.04,95.63,96.0,465427.0
2025-06-20 13:00:00,96.0,96.26,95.97,95.98,630998.0,96.0,96.26,95.97,95.98,630998.0
2025-06-20 13:30:00,95.98,96.04,95.79,95.97,436513.0,95.98,96.04,95.79,95.97,436513.0
2025-06-20 14:00:00,95.97,96.29,95.94,96.14,436669.0,95.97,96.29,95.94,96.14,436669.0
2025-06-20 14:30:00,96.15,96.21,95.97,96.03,330869.0,96.15,96.21,95.97,96.03,330869.0
2025-06-20 15:00:00,96.03,96.07,95.81,95.84,431215.0,96.03,96.07,95.81,95.84,431215.0
2025-06-20 15:30:00,95.84,96.22,95.74,96.11,1439534.0,95.84,96.22,95.74,96.11,1439534.0